China Hongguang Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08646  2020-01-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.193 0.188 0.193 0.184 0.193 711,000 134,568 0.1893 0.193 0.188 0.193 0.184 0.193 711,000 0.1893 -5.39%
2026-02-02 0 0.204 0.191 0.204 0.204 0.208 231,000 47,682 0.2064 0.204 0.191 0.204 0.204 0.208 231,000 0.2064 3.55%
2026-01-30 0 0.197 0.191 0.198 0.198 0.198 6,000 1,188 0.1980 0.197 0.191 0.198 0.198 0.198 6,000 0.1980 -2.96%
2026-01-29 0 0.203 0.189 0.203 0.189 0.209 435,000 82,812 0.1904 0.203 0.189 0.203 0.189 0.209 435,000 0.1904 2.53%
2026-01-28 0 0.198 0.192 0.198 0.190 0.198 108,000 20,544 0.1902 0.198 0.192 0.198 0.190 0.198 108,000 0.1902 0.00%
2026-01-27 0 0.198 0.188 0.198 0.188 0.208 444,000 86,283 0.1943 0.198 0.188 0.198 0.188 0.208 444,000 0.1943 1.54%
2026-01-26 0 0.195 0.190 0.195 0.188 0.201 129,000 24,624 0.1909 0.195 0.190 0.195 0.188 0.201 129,000 0.1909 0.52%
2026-01-23 0 0.194 0.182 0.194 0.180 0.198 597,000 114,609 0.1920 0.194 0.182 0.194 0.180 0.198 597,000 0.1920 3.19%
2026-01-22 0 0.188 0.183 0.188 0.177 0.188 87,000 15,846 0.1821 0.188 0.183 0.188 0.177 0.188 87,000 0.1821 5.62%
2026-01-21 0 0.178 0.177 0.188 0.175 0.181 477,000 84,105 0.1763 0.178 0.177 0.188 0.175 0.181 477,000 0.1763 -1.11%
2026-01-20 0 0.180 0.180 0.189 0.180 0.193 114,000 20,889 0.1832 0.180 0.180 0.189 0.180 0.193 114,000 0.1832 -3.74%
2026-01-19 0 0.187 0.187 0.190 0.187 0.190 27,000 5,058 0.1873 0.187 0.187 0.190 0.187 0.190 27,000 0.1873 -0.53%
2026-01-16 0 0.188 0.179 0.189 0.180 0.189 120,000 21,627 0.1802 0.188 0.179 0.189 0.180 0.189 120,000 0.1802 -0.53%
2026-01-15 0 0.189 0.180 0.189 0.180 0.190 48,000 8,751 0.1823 0.189 0.180 0.189 0.180 0.190 48,000 0.1823 2.16%
2026-01-14 0 0.185 0.180 0.193 0.178 0.189 150,000 27,381 0.1825 0.185 0.180 0.193 0.178 0.189 150,000 0.1825 0.54%
2026-01-13 0 0.184 0.184 0.192 0.184 0.184 3,000 552 0.1840 0.184 0.184 0.192 0.184 0.184 3,000 0.1840 2.22%
2026-01-09 0 0.180 0.178 0.190 0.178 0.188 39,000 7,179 0.1841 0.180 0.178 0.190 0.178 0.188 39,000 0.1841 -4.26%
2026-01-08 0 0.188 0.176 0.191 0.174 0.190 177,000 32,208 0.1820 0.188 0.176 0.191 0.174 0.190 177,000 0.1820 0.53%
2026-01-07 0 0.187 0.180 0.187 0.187 0.187 15,000 2,805 0.1870 0.187 0.180 0.187 0.187 0.187 15,000 0.1870 2.75%
2026-01-06 0 0.182 0.182 0.188 0.176 0.188 717,000 128,562 0.1793 0.182 0.182 0.188 0.176 0.188 717,000 0.1793 -4.71%
2026-01-05 0 0.191 0.182 0.191 0.176 0.191 27,000 4,965 0.1839 0.191 0.182 0.191 0.176 0.191 27,000 0.1839 4.95%
2025-12-31 0 0.182 0.181 0.187 0.182 0.207 1,284,000 244,995 0.1908 0.182 0.181 0.187 0.182 0.207 1,284,000 0.1908 -6.19%
2025-12-30 0 0.194 0.185 0.194 0.194 0.212 1,794,000 362,160 0.2019 0.194 0.185 0.194 0.194 0.212 1,794,000 0.2019 -8.49%
2025-12-29 0 0.212 0.212 0.221 0.211 0.223 504,000 109,902 0.2181 0.212 0.212 0.221 0.211 0.223 504,000 0.2181 -7.42%
2025-12-24 0 0.229 0.217 0.229 0.204 0.230 147,000 32,808 0.2232 0.229 0.217 0.229 0.204 0.230 147,000 0.2232 4.57%
2025-12-23 0 0.219 0.213 0.219 0.213 0.219 45,000 9,702 0.2156 0.219 0.213 0.219 0.213 0.219 45,000 0.2156 -3.95%
2025-12-22 0 0.228 0.216 0.217 0.210 0.245 3,171,000 697,998 0.2201 0.228 0.216 0.217 0.210 0.245 3,171,000 0.2201 -2.56%
2025-12-19 0 0.234 0.233 0.234 0.220 0.250 438,000 104,061 0.2376 0.234 0.233 0.234 0.220 0.250 438,000 0.2376 -6.40%
2025-12-18 0 0.250 0.232 0.250 0.233 0.250 5,955,000 1,403,910 0.2358 0.250 0.232 0.250 0.233 0.250 5,955,000 0.2358 3.31%
2025-12-17 0 0.242 0.238 0.243 0.234 0.243 45,000 10,626 0.2361 0.242 0.238 0.243 0.234 0.243 45,000 0.2361 -0.41%
2025-12-16 0 0.243 0.208 0.243 0.194 0.244 5,184,000 1,139,646 0.2198 0.243 0.208 0.243 0.194 0.244 5,184,000 0.2198 21.50%
2025-12-15 0 0.200 0.200 0.238 0.195 0.218 96,000 20,307 0.2115 0.200 0.200 0.238 0.195 0.218 96,000 0.2115 3.63%
2025-12-12 0 0.193 0.191 0.218 0.192 0.208 438,000 89,967 0.2054 0.193 0.191 0.218 0.192 0.208 438,000 0.2054 -4.93%
2025-12-11 0 0.203 0.203 0.223 0.202 0.229 555,000 121,353 0.2187 0.203 0.203 0.223 0.202 0.229 555,000 0.2187 -6.02%
2025-12-10 0 0.216 0.216 0.230 0.216 0.221 30,000 6,615 0.2205 0.216 0.216 0.230 0.216 0.221 30,000 0.2205 -1.82%
2025-12-09 0 0.220 0.220 0.236 0.220 0.260 147,000 34,140 0.2322 0.220 0.220 0.236 0.220 0.260 147,000 0.2322 -4.76%
2025-12-08 0 0.231 0.224 0.242 0.223 0.249 195,000 45,366 0.2326 0.231 0.224 0.242 0.223 0.249 195,000 0.2326 -6.85%
2025-12-05 0 0.248 0.230 0.248 0.250 0.260 9,000 2,280 0.2533 0.248 0.230 0.248 0.250 0.260 9,000 0.2533 5.08%
2025-12-04 0 0.236 0.221 0.240 0.236 0.260 66,000 16,233 0.2460 0.236 0.221 0.240 0.236 0.260 66,000 0.2460 0.43%
2025-12-03 0 0.235 0.216 0.235 0.237 0.245 18,000 4,317 0.2398 0.235 0.216 0.235 0.237 0.245 18,000 0.2398 -4.86%
2025-12-02 0 0.247 0.216 0.247 - - 0 0 - 0.247 0.216 0.247 - - 0 - -0.40%
2025-12-01 0 0.248 0.216 0.248 - - 0 0 - 0.248 0.216 0.248 - - 0 - 0.00%
2025-11-28 0 0.248 0.224 0.248 0.246 0.248 33,000 8,130 0.2464 0.248 0.224 0.248 0.246 0.248 33,000 0.2464 0.00%
2025-11-27 0 0.248 0.216 0.248 0.241 0.248 9,000 2,211 0.2457 0.248 0.216 0.248 0.241 0.248 9,000 0.2457 2.90%
2025-11-26 0 0.241 0.221 0.248 0.241 0.255 39,000 9,678 0.2482 0.241 0.221 0.248 0.241 0.255 39,000 0.2482 -3.21%
2025-11-25 0 0.249 0.216 0.250 0.220 0.249 36,000 8,418 0.2338 0.249 0.216 0.250 0.220 0.249 36,000 0.2338 2.47%
2025-11-24 0 0.243 0.216 0.243 - - 0 0 - 0.243 0.216 0.243 - - 0 - -0.41%
2025-11-21 0 0.244 0.216 0.244 0.230 0.244 99,000 23,286 0.2352 0.244 0.216 0.244 0.230 0.244 99,000 0.2352 0.00%
2025-11-20 0 0.244 0.231 0.244 0.225 0.244 150,000 34,248 0.2283 0.244 0.231 0.244 0.225 0.244 150,000 0.2283 -0.41%
2025-11-19 0 0.245 0.216 0.246 - - 0 0 - 0.245 0.216 0.246 - - 0 - 0.00%
2025-11-18 0 0.245 0.216 0.247 0.229 0.245 24,000 5,688 0.2370 0.245 0.216 0.247 0.229 0.245 24,000 0.2370 1.24%
2025-11-17 0 0.242 0.218 0.242 0.216 0.246 135,000 30,537 0.2262 0.242 0.218 0.242 0.216 0.246 135,000 0.2262 6.61%
2025-11-14 0 0.227 0.210 0.227 0.227 0.227 3,000 681 0.2270 0.227 0.210 0.227 0.227 0.227 3,000 0.2270 0.00%
2025-11-13 0 0.227 0.218 0.227 0.218 0.227 63,000 13,761 0.2184 0.227 0.218 0.227 0.218 0.227 63,000 0.2184 -0.44%
2025-11-12 0 0.228 0.218 0.228 - - 0 0 - 0.228 0.218 0.228 - - 0 - 0.00%
2025-11-11 0 0.228 0.218 0.228 - - 0 0 - 0.228 0.218 0.228 - - 0 - 0.00%
2025-11-07 0 0.228 0.212 0.228 0.219 0.229 366,000 80,253 0.2193 0.228 0.212 0.228 0.219 0.229 366,000 0.2193 3.64%
2025-11-06 0 0.220 0.215 0.220 0.218 0.220 120,000 26,316 0.2193 0.220 0.215 0.220 0.218 0.220 120,000 0.2193 0.00%
2025-11-05 0 0.220 0.216 0.220 0.220 0.230 45,000 10,029 0.2229 0.220 0.216 0.220 0.220 0.230 45,000 0.2229 -1.35%
2025-11-04 0 0.223 0.223 0.227 0.223 0.232 27,000 6,075 0.2250 0.223 0.223 0.227 0.223 0.232 27,000 0.2250 -2.19%
2025-11-03 0 0.228 0.223 0.228 0.229 0.233 108,000 24,963 0.2311 0.228 0.223 0.228 0.229 0.233 108,000 0.2311 -2.15%
2025-10-31 0 0.233 0.231 0.234 0.233 0.233 360,000 83,880 0.2330 0.233 0.231 0.234 0.233 0.233 360,000 0.2330 -0.85%
2025-10-30 0 0.235 0.235 0.243 0.233 0.235 288,000 67,143 0.2331 0.235 0.235 0.243 0.233 0.235 288,000 0.2331 -3.69%
2025-10-28 0 0.244 0.235 0.244 0.244 0.245 12,000 2,937 0.2448 0.244 0.235 0.244 0.244 0.245 12,000 0.2448 0.00%
2025-10-27 0 0.244 0.234 0.244 0.233 0.245 1,143,000 268,302 0.2347 0.244 0.234 0.244 0.233 0.245 1,143,000 0.2347 3.39%
2025-10-24 0 0.236 0.236 0.245 0.235 0.235 33,000 7,755 0.2350 0.236 0.236 0.245 0.235 0.235 33,000 0.2350 -1.26%
2025-10-23 0 0.239 0.235 0.248 - - 0 0 - 0.239 0.235 0.248 - - 0 - 0.00%
2025-10-22 0 0.239 0.238 0.243 0.239 0.240 129,000 30,834 0.2390 0.239 0.238 0.243 0.239 0.240 129,000 0.2390 -4.40%
2025-10-21 0 0.250 0.236 0.250 0.237 0.250 402,000 95,064 0.2365 0.250 0.236 0.250 0.237 0.250 402,000 0.2365 4.60%
2025-10-20 0 0.239 0.235 0.246 0.235 0.239 309,000 72,807 0.2356 0.239 0.235 0.246 0.235 0.239 309,000 0.2356 1.27%
2025-10-17 0 0.236 0.231 0.248 - - 0 0 - 0.236 0.231 0.248 - - 0 - 0.00%
2025-10-16 0 0.236 0.236 0.248 0.236 0.245 171,000 40,686 0.2379 0.236 0.236 0.248 0.236 0.245 171,000 0.2379 -5.22%
2025-10-15 0 0.249 0.235 0.249 - - 0 0 - 0.249 0.235 0.249 - - 0 - 0.00%
2025-10-14 0 0.249 0.241 0.255 0.245 0.249 30,000 7,389 0.2463 0.249 0.241 0.255 0.245 0.249 30,000 0.2463 2.05%
2025-10-13 0 0.244 0.235 0.244 0.243 0.250 12,000 2,949 0.2458 0.244 0.235 0.244 0.243 0.250 12,000 0.2458 -2.40%
2025-10-10 0 0.250 0.245 0.250 0.248 0.255 144,000 35,961 0.2497 0.250 0.245 0.250 0.248 0.255 144,000 0.2497 -3.85%
2025-10-09 0 0.260 0.250 0.260 0.255 0.260 1,071,000 276,465 0.2581 0.260 0.250 0.260 0.255 0.260 1,071,000 0.2581 1.96%
2025-10-08 0 0.255 0.241 0.255 - - 0 0 - 0.255 0.241 0.255 - - 0 - 0.00%
2025-10-06 0 0.255 0.245 0.255 0.248 0.255 12,000 3,021 0.2518 0.255 0.245 0.255 0.248 0.255 12,000 0.2518 0.00%
2025-10-03 0 0.255 0.236 0.255 - - 0 0 - 0.255 0.236 0.255 - - 0 - 0.00%
2025-10-02 0 0.255 0.236 0.255 0.255 0.255 6,000 1,530 0.2550 0.255 0.236 0.255 0.255 0.255 6,000 0.2550 0.00%
2025-09-30 0 0.255 0.240 0.255 0.233 0.255 303,000 73,395 0.2422 0.255 0.240 0.255 0.233 0.255 303,000 0.2422 9.44%
2025-09-29 0 0.233 0.221 0.242 0.219 0.233 324,000 72,906 0.2250 0.233 0.221 0.242 0.219 0.233 324,000 0.2250 1.30%
2025-09-26 0 0.230 0.225 0.230 0.227 0.230 60,000 13,638 0.2273 0.230 0.225 0.230 0.227 0.230 60,000 0.2273 -0.43%
2025-09-25 0 0.231 0.228 0.235 0.231 0.231 21,000 4,851 0.2310 0.231 0.228 0.235 0.231 0.231 21,000 0.2310 -2.12%
2025-09-24 0 0.236 0.232 0.237 0.232 0.232 6,000 1,392 0.2320 0.236 0.232 0.237 0.232 0.232 6,000 0.2320 1.72%
2025-09-23 0 0.232 0.232 0.244 0.232 0.245 390,000 91,629 0.2349 0.232 0.232 0.244 0.232 0.245 390,000 0.2349 -5.31%
2025-09-22 0 0.245 0.236 0.242 0.244 0.245 21,000 5,139 0.2447 0.245 0.236 0.242 0.244 0.245 21,000 0.2447 0.00%
2025-09-19 0 0.245 0.240 0.242 0.235 0.248 195,000 46,503 0.2385 0.245 0.240 0.242 0.235 0.248 195,000 0.2385 2.08%
2025-09-18 0 0.240 0.236 0.237 0.240 0.240 15,000 3,600 0.2400 0.240 0.236 0.237 0.240 0.240 15,000 0.2400 0.00%
2025-09-17 0 0.240 0.235 0.237 0.236 0.242 51,000 12,174 0.2387 0.240 0.235 0.237 0.236 0.242 51,000 0.2387 1.69%
2025-09-16 0 0.236 0.235 0.236 0.236 0.239 51,000 12,162 0.2385 0.236 0.235 0.236 0.236 0.239 51,000 0.2385 -2.07%
2025-09-15 0 0.241 0.239 0.241 0.238 0.249 60,000 14,622 0.2437 0.241 0.239 0.241 0.238 0.249 60,000 0.2437 -0.82%
2025-09-12 0 0.243 0.237 0.240 0.243 0.243 21,000 5,103 0.2430 0.243 0.237 0.240 0.243 0.243 21,000 0.2430 -0.41%
2025-09-11 0 0.244 0.237 0.241 0.235 0.244 279,000 66,591 0.2387 0.244 0.237 0.241 0.235 0.244 279,000 0.2387 0.00%
2025-09-10 0 0.244 0.236 0.241 0.239 0.244 60,000 14,400 0.2400 0.244 0.236 0.241 0.239 0.244 60,000 0.2400 -0.41%
2025-09-09 0 0.245 0.240 0.245 0.243 0.245 12,000 2,934 0.2445 0.245 0.240 0.245 0.243 0.245 12,000 0.2445 0.41%
2025-09-08 0 0.244 0.240 0.244 0.240 0.244 249,000 60,531 0.2431 0.244 0.240 0.244 0.240 0.244 249,000 0.2431 -0.41%
2025-09-05 0 0.245 0.240 0.245 0.240 0.245 327,000 78,873 0.2412 0.245 0.240 0.245 0.240 0.245 327,000 0.2412 -1.21%
2025-09-04 0 0.248 0.243 0.248 0.243 0.250 321,000 78,513 0.2446 0.248 0.243 0.248 0.243 0.250 321,000 0.2446 -2.75%
2025-09-03 0 0.255 0.246 0.255 - - 0 0 - 0.255 0.246 0.255 - - 0 - 0.00%
2025-09-02 0 0.255 0.246 0.255 0.250 0.255 147,000 36,765 0.2501 0.255 0.246 0.255 0.250 0.255 147,000 0.2501 2.00%
2025-09-01 0 0.250 0.250 0.255 0.250 0.265 726,000 183,900 0.2533 0.250 0.250 0.255 0.250 0.265 726,000 0.2533 0.00%
2025-08-29 0 0.250 0.241 0.250 0.245 0.255 1,470,000 365,607 0.2487 0.250 0.241 0.250 0.245 0.255 1,470,000 0.2487 -1.96%
2025-08-28 0 0.255 0.250 0.255 0.250 0.255 92,000 23,102 0.2511 0.255 0.250 0.255 0.250 0.255 92,000 0.2511 2.00%
2025-08-27 0 0.250 0.250 0.255 0.250 0.260 576,000 146,550 0.2544 0.250 0.250 0.255 0.250 0.260 576,000 0.2544 -5.66%
2025-08-26 0 0.265 0.255 0.265 0.255 0.265 129,000 33,660 0.2609 0.265 0.255 0.265 0.255 0.265 129,000 0.2609 1.92%
2025-08-25 0 0.260 0.255 0.260 0.255 0.270 1,314,000 338,520 0.2576 0.260 0.255 0.260 0.255 0.270 1,314,000 0.2576 -3.70%
2025-08-22 0 0.270 0.260 0.270 0.265 0.270 87,000 23,400 0.2690 0.270 0.260 0.270 0.265 0.270 87,000 0.2690 -1.82%
2025-08-21 0 0.275 0.260 0.275 0.255 0.275 414,000 107,430 0.2595 0.275 0.260 0.275 0.255 0.275 414,000 0.2595 5.77%
2025-08-20 0 0.260 0.255 0.260 0.255 0.275 426,000 109,980 0.2582 0.260 0.255 0.260 0.255 0.275 426,000 0.2582 -3.70%
2025-08-19 0 0.270 0.260 0.270 0.255 0.270 1,617,000 418,890 0.2591 0.270 0.260 0.270 0.255 0.270 1,617,000 0.2591 3.85%
2025-08-18 0 0.260 0.250 0.255 0.250 0.260 660,000 166,830 0.2528 0.260 0.250 0.255 0.250 0.260 660,000 0.2528 1.96%
2025-08-15 0 0.255 0.250 0.255 0.250 0.270 2,208,000 561,990 0.2545 0.255 0.250 0.255 0.250 0.270 2,208,000 0.2545 0.00%
2025-08-14 0 0.255 0.245 0.255 0.248 0.270 1,767,000 445,890 0.2523 0.255 0.245 0.255 0.248 0.270 1,767,000 0.2523 -5.56%
2025-08-13 0 0.270 0.255 0.270 0.270 0.270 111,000 29,970 0.2700 0.270 0.255 0.270 0.270 0.270 111,000 0.2700 -1.82%
2025-08-12 0 0.275 0.255 0.275 0.255 0.275 216,000 56,190 0.2601 0.275 0.255 0.275 0.255 0.275 216,000 0.2601 1.85%
2025-08-11 0 0.270 0.260 0.270 0.260 0.270 951,000 255,270 0.2684 0.270 0.260 0.270 0.260 0.270 951,000 0.2684 5.88%
2025-08-08 0 0.255 0.255 0.260 0.250 0.265 612,000 155,235 0.2537 0.255 0.255 0.260 0.250 0.265 612,000 0.2537 -5.56%
2025-08-07 0 0.270 0.260 0.270 0.265 0.280 66,000 17,565 0.2661 0.270 0.260 0.270 0.265 0.280 66,000 0.2661 -1.82%
2025-08-06 0 0.275 0.255 0.275 0.255 0.275 576,000 148,560 0.2579 0.275 0.255 0.275 0.255 0.275 576,000 0.2579 7.84%
2025-08-05 0 0.255 0.247 0.255 0.250 0.280 441,000 113,145 0.2566 0.255 0.247 0.255 0.250 0.280 441,000 0.2566 -5.56%
2025-08-04 0 0.270 0.255 0.270 0.275 0.275 180,000 49,500 0.2750 0.270 0.255 0.270 0.275 0.275 180,000 0.2750 -1.82%
2025-08-01 0 0.275 0.265 0.275 0.260 0.275 3,309,000 885,975 0.2677 0.275 0.265 0.275 0.260 0.275 3,309,000 0.2677 0.00%
2025-07-31 0 0.275 0.255 0.275 0.255 0.275 3,273,000 872,760 0.2667 0.275 0.255 0.275 0.255 0.275 3,273,000 0.2667 1.85%
2025-07-30 0 0.270 0.255 0.270 0.250 0.270 1,056,000 275,715 0.2611 0.270 0.255 0.270 0.250 0.270 1,056,000 0.2611 1.89%
2025-07-29 0 0.265 0.255 0.265 0.249 0.275 381,000 100,872 0.2648 0.265 0.255 0.265 0.249 0.275 381,000 0.2648 7.29%
2025-07-28 0 0.247 0.246 0.247 0.247 0.275 2,250,000 584,610 0.2598 0.247 0.246 0.247 0.247 0.275 2,250,000 0.2598 -1.20%
2025-07-25 0 0.250 0.241 0.250 0.244 0.255 1,962,000 483,075 0.2462 0.250 0.241 0.250 0.244 0.255 1,962,000 0.2462 0.00%
2025-07-24 0 0.250 0.242 0.250 0.245 0.255 96,000 23,634 0.2462 0.250 0.242 0.250 0.245 0.255 96,000 0.2462 0.00%
2025-07-23 0 0.250 0.241 0.250 0.237 0.255 741,000 179,001 0.2416 0.250 0.241 0.250 0.237 0.255 741,000 0.2416 4.60%
2025-07-22 0 0.239 0.235 0.239 0.235 0.255 1,278,000 307,749 0.2408 0.239 0.235 0.239 0.235 0.255 1,278,000 0.2408 -4.02%
2025-07-21 0 0.249 0.245 0.250 0.246 0.249 57,000 14,031 0.2462 0.249 0.245 0.250 0.246 0.249 57,000 0.2462 -2.35%
2025-07-18 0 0.255 0.243 0.255 0.242 0.255 516,000 126,393 0.2449 0.255 0.243 0.255 0.242 0.255 516,000 0.2449 0.00%
2025-07-17 0 0.255 0.250 0.255 0.245 0.255 57,000 14,235 0.2497 0.255 0.250 0.255 0.245 0.255 57,000 0.2497 0.00%
2025-07-16 0 0.255 0.250 0.255 0.250 0.255 87,000 21,960 0.2524 0.255 0.250 0.255 0.250 0.255 87,000 0.2524 2.00%
2025-07-15 0 0.250 0.245 0.255 0.250 0.250 6,000 1,500 0.2500 0.250 0.245 0.255 0.250 0.250 6,000 0.2500 -1.96%
2025-07-14 0 0.255 0.245 0.255 0.243 0.255 501,000 124,209 0.2479 0.255 0.245 0.255 0.243 0.255 501,000 0.2479 2.41%
2025-07-11 0 0.249 0.243 0.250 0.249 0.270 408,000 103,665 0.2541 0.249 0.243 0.250 0.249 0.270 408,000 0.2541 -2.35%
2025-07-10 0 0.255 0.255 0.265 0.250 0.270 198,000 51,525 0.2602 0.255 0.255 0.265 0.250 0.270 198,000 0.2602 2.00%
2025-07-09 0 0.250 0.250 0.260 0.249 0.265 153,000 38,289 0.2503 0.250 0.250 0.260 0.249 0.265 153,000 0.2503 -1.96%
2025-07-08 0 0.255 0.255 0.265 0.242 0.255 132,000 33,360 0.2527 0.255 0.255 0.265 0.242 0.255 132,000 0.2527 2.00%
2025-07-07 0 0.250 0.241 0.247 0.242 0.250 84,000 20,820 0.2479 0.250 0.241 0.247 0.242 0.250 84,000 0.2479 1.21%
2025-07-04 0 0.247 0.247 0.248 0.245 0.260 171,000 42,804 0.2503 0.247 0.247 0.248 0.245 0.260 171,000 0.2503 -3.14%
2025-07-03 0 0.255 0.243 0.255 0.241 0.255 447,000 112,155 0.2509 0.255 0.243 0.255 0.241 0.255 447,000 0.2509 7.59%
2025-07-02 0 0.237 0.235 0.237 0.237 0.248 408,000 98,337 0.2410 0.237 0.235 0.237 0.237 0.248 408,000 0.2410 -3.27%
2025-06-30 0 0.245 0.240 0.245 0.245 0.250 234,000 57,765 0.2469 0.245 0.240 0.245 0.245 0.250 234,000 0.2469 -2.00%
2025-06-27 0 0.250 0.250 0.255 0.245 0.265 1,119,000 276,168 0.2468 0.250 0.250 0.255 0.245 0.265 1,119,000 0.2468 -1.96%
2025-06-26 0 0.255 0.255 0.265 0.255 0.255 12,000 3,090 0.2575 0.255 0.255 0.265 0.255 0.255 12,000 0.2575 -3.77%
2025-06-25 0 0.265 0.260 0.265 0.242 0.265 2,025,000 506,493 0.2501 0.265 0.260 0.265 0.242 0.265 2,025,000 0.2501 6.00%
2025-06-24 0 0.250 0.245 0.255 0.244 0.260 885,000 221,367 0.2501 0.250 0.245 0.255 0.244 0.260 885,000 0.2501 -1.96%
2025-06-23 0 0.255 0.250 0.265 0.250 0.275 1,008,000 253,710 0.2517 0.255 0.250 0.265 0.250 0.275 1,008,000 0.2517 -1.92%
2025-06-20 0 0.260 0.255 0.265 0.255 0.265 252,000 64,470 0.2558 0.260 0.255 0.265 0.255 0.265 252,000 0.2558 1.96%
2025-06-19 0 0.255 0.255 0.265 0.250 0.265 630,000 161,715 0.2567 0.255 0.255 0.265 0.250 0.265 630,000 0.2567 -3.77%
2025-06-18 0 0.265 0.260 0.275 0.255 0.285 108,000 28,350 0.2625 0.265 0.260 0.275 0.255 0.285 108,000 0.2625 0.00%
2025-06-17 0 0.265 0.255 0.270 0.255 0.275 543,000 141,330 0.2603 0.265 0.255 0.270 0.255 0.275 543,000 0.2603 -5.36%
2025-06-16 0 0.280 0.265 0.285 0.285 0.290 9,000 2,580 0.2867 0.280 0.265 0.285 0.285 0.290 9,000 0.2867 5.66%
2025-06-13 0 0.265 0.260 0.275 0.265 0.290 549,000 145,575 0.2652 0.265 0.260 0.275 0.265 0.290 549,000 0.2652 -3.64%
2025-06-12 0 0.275 0.270 0.285 0.270 0.275 270,000 73,350 0.2717 0.275 0.270 0.285 0.270 0.275 270,000 0.2717 3.77%
2025-06-11 0 0.265 0.265 0.270 0.250 0.300 3,396,000 885,435 0.2607 0.265 0.265 0.270 0.250 0.300 3,396,000 0.2607 -7.02%
2025-06-10 0 0.285 0.280 0.285 0.285 0.300 1,605,000 462,765 0.2883 0.285 0.280 0.285 0.285 0.300 1,605,000 0.2883 3.64%
2025-06-09 0 0.275 0.270 0.290 0.275 0.295 250,000 69,205 0.2768 0.275 0.270 0.290 0.275 0.295 250,000 0.2768 0.00%
2025-06-06 0 0.275 0.265 0.275 0.275 0.305 462,000 127,890 0.2768 0.275 0.265 0.275 0.275 0.305 462,000 0.2768 -5.17%
2025-06-05 0 0.290 0.285 0.290 0.290 0.300 315,000 92,850 0.2948 0.290 0.285 0.290 0.290 0.300 315,000 0.2948 -3.33%
2025-06-04 0 0.300 0.285 0.300 0.290 0.310 306,000 92,715 0.3030 0.300 0.285 0.300 0.290 0.310 306,000 0.3030 3.45%
2025-06-03 0 0.290 0.275 0.290 0.275 0.295 915,000 257,505 0.2814 0.290 0.275 0.290 0.275 0.295 915,000 0.2814 0.00%
2025-06-02 0 0.290 0.285 0.290 0.280 0.290 150,000 42,750 0.2850 0.290 0.285 0.290 0.280 0.290 150,000 0.2850 0.00%
2025-05-30 0 0.290 0.285 0.295 0.285 0.305 570,000 169,440 0.2973 0.290 0.285 0.295 0.285 0.305 570,000 0.2973 3.57%
2025-05-29 0 0.280 0.280 0.295 0.275 0.300 225,000 63,555 0.2825 0.280 0.280 0.295 0.275 0.300 225,000 0.2825 1.82%
2025-05-28 0 0.275 0.270 0.295 0.275 0.295 177,000 49,800 0.2814 0.275 0.270 0.295 0.275 0.295 177,000 0.2814 -5.17%
2025-05-27 0 0.290 0.290 0.310 0.290 0.320 6,060,000 1,850,940 0.3054 0.290 0.290 0.310 0.290 0.320 6,060,000 0.3054 -7.94%
2025-05-26 0 0.315 0.300 0.315 0.295 0.320 7,257,000 2,234,175 0.3079 0.315 0.300 0.315 0.295 0.320 7,257,000 0.3079 -3.08%
2025-05-23 0 0.325 0.305 0.325 0.300 0.340 6,072,000 1,938,315 0.3192 0.325 0.305 0.325 0.300 0.340 6,072,000 0.3192 6.56%
2025-05-22 0 0.305 0.305 0.320 0.305 0.345 6,711,000 2,209,950 0.3293 0.305 0.305 0.320 0.305 0.345 6,711,000 0.3293 1.67%
2025-05-21 0 0.300 0.285 0.300 0.275 0.310 7,842,000 2,273,025 0.2899 0.300 0.285 0.300 0.275 0.310 7,842,000 0.2899 1.69%
2025-05-20 0 0.295 0.280 0.295 0.246 0.310 12,228,000 3,221,733 0.2635 0.295 0.280 0.295 0.246 0.310 12,228,000 0.2635 15.69%
2025-05-19 0 0.255 0.236 0.255 0.250 0.270 9,393,000 2,414,595 0.2571 0.255 0.236 0.255 0.250 0.270 9,393,000 0.2571 2.00%
2025-05-16 0 0.250 0.236 0.255 0.250 0.275 6,288,000 1,675,440 0.2665 0.250 0.236 0.255 0.250 0.275 6,288,000 0.2665 -5.66%
2025-05-15 0 0.265 0.255 0.265 0.250 0.280 1,101,000 291,585 0.2648 0.265 0.255 0.265 0.250 0.280 1,101,000 0.2648 1.92%
2025-05-14 0 0.260 0.244 0.260 0.246 0.265 2,766,000 693,864 0.2509 0.260 0.244 0.260 0.246 0.265 2,766,000 0.2509 4.42%
2025-05-13 0 0.249 0.231 0.249 - - 0 0 - 0.249 0.231 0.249 - - 0 - -0.40%
2025-05-12 0 0.250 0.235 0.250 0.237 0.255 561,000 136,413 0.2432 0.250 0.235 0.250 0.237 0.255 561,000 0.2432 0.00%
2025-05-09 0 0.250 0.244 0.250 0.242 0.255 72,000 17,928 0.2490 0.250 0.244 0.250 0.242 0.255 72,000 0.2490 4.17%
2025-05-08 0 0.240 0.236 0.249 0.231 0.265 5,370,000 1,324,878 0.2467 0.240 0.236 0.249 0.231 0.265 5,370,000 0.2467 0.00%
2025-05-07 0 0.240 0.240 0.250 0.240 0.265 1,113,000 275,040 0.2471 0.240 0.240 0.250 0.240 0.265 1,113,000 0.2471 -7.69%
2025-05-06 0 0.260 0.255 0.260 0.260 0.275 66,000 17,355 0.2630 0.260 0.255 0.260 0.260 0.275 66,000 0.2630 4.00%
2025-05-02 0 0.250 0.242 0.260 0.237 0.270 1,056,000 265,341 0.2513 0.250 0.242 0.260 0.237 0.270 1,056,000 0.2513 -7.41%
2025-04-30 0 0.270 0.232 0.270 0.221 0.305 10,104,000 2,334,318 0.2310 0.270 0.232 0.270 0.221 0.305 10,104,000 0.2310 14.89%
2025-04-29 0 0.235 0.230 0.236 0.221 0.237 1,146,000 261,009 0.2278 0.235 0.230 0.236 0.221 0.237 1,146,000 0.2278 3.52%
2025-04-28 0 0.227 0.227 0.235 0.227 0.238 138,000 31,401 0.2275 0.227 0.227 0.235 0.227 0.238 138,000 0.2275 -3.40%
2025-04-25 0 0.235 0.220 0.235 0.235 0.244 216,000 50,787 0.2351 0.235 0.220 0.235 0.235 0.244 216,000 0.2351 0.00%
2025-04-24 0 0.235 0.235 0.246 0.230 0.270 1,680,000 417,465 0.2485 0.235 0.235 0.246 0.230 0.270 1,680,000 0.2485 -7.84%
2025-04-23 0 0.255 0.255 0.260 0.250 0.295 9,093,000 2,436,855 0.2680 0.255 0.255 0.260 0.250 0.295 9,093,000 0.2680 -10.53%
2025-04-22 0 0.285 0.270 0.290 0.260 0.300 8,196,000 2,198,040 0.2682 0.285 0.270 0.290 0.260 0.300 8,196,000 0.2682 9.62%
2025-04-17 0 0.260 0.260 0.265 0.255 0.280 12,072,000 3,239,595 0.2684 0.260 0.260 0.265 0.255 0.280 12,072,000 0.2684 -10.34%
2025-04-16 0 0.290 0.270 0.290 0.265 0.310 10,158,000 2,948,505 0.2903 0.290 0.270 0.290 0.265 0.310 10,158,000 0.2903 -1.69%
2025-04-15 0 0.295 0.280 0.295 0.239 0.300 8,778,000 2,298,483 0.2618 0.295 0.280 0.295 0.239 0.300 8,778,000 0.2618 13.46%
2025-04-14 0 0.260 0.241 0.260 0.199 0.265 11,508,000 2,473,728 0.2150 0.260 0.241 0.260 0.199 0.265 11,508,000 0.2150 17.65%
2025-04-11 0 0.221 0.196 0.221 0.190 0.239 4,392,000 899,064 0.2047 0.221 0.196 0.221 0.190 0.239 4,392,000 0.2047 11.06%
2025-04-10 0 0.199 0.199 0.200 0.199 0.199 42,000 8,358 0.1990 0.199 0.199 0.200 0.199 0.199 42,000 0.1990 -0.50%
2025-04-09 0 0.200 0.173 0.200 0.188 0.200 948,000 179,766 0.1896 0.200 0.173 0.200 0.188 0.200 948,000 0.1896 4.71%
2025-04-08 0 0.191 0.191 0.216 0.191 0.218 354,000 70,086 0.1980 0.191 0.191 0.216 0.191 0.218 354,000 0.1980 -12.39%
2025-04-07 0 0.218 0.206 0.218 0.205 0.224 738,000 156,291 0.2118 0.218 0.206 0.218 0.205 0.224 738,000 0.2118 -7.23%
2025-04-03 0 0.235 0.204 0.235 0.230 0.246 1,041,000 245,766 0.2361 0.235 0.204 0.235 0.230 0.246 1,041,000 0.2361 2.17%
2025-04-02 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2025-04-01 0 0.230 0.230 0.245 0.230 0.245 1,416,000 334,479 0.2362 0.230 0.230 0.245 0.230 0.245 1,416,000 0.2362 0.00%
2025-03-31 0 0.230 0.230 0.237 0.230 0.239 348,000 80,778 0.2321 0.230 0.230 0.237 0.230 0.239 348,000 0.2321 -1.29%
2025-03-28 0 0.233 0.202 0.244 - - 0 0 - 0.233 0.202 0.244 - - 0 - -0.85%
2025-03-27 0 0.235 0.235 0.245 0.235 0.236 312,000 73,326 0.2350 0.235 0.235 0.245 0.235 0.236 312,000 0.2350 -0.42%
2025-03-26 0 0.236 0.236 0.242 0.236 0.243 1,050,000 250,818 0.2389 0.236 0.236 0.242 0.236 0.243 1,050,000 0.2389 -1.67%
2025-03-25 0 0.240 0.239 0.245 0.236 0.245 1,869,000 451,701 0.2417 0.240 0.239 0.245 0.236 0.245 1,869,000 0.2417 0.00%
2025-03-24 0 0.240 0.235 0.241 0.237 0.250 1,215,000 295,668 0.2433 0.240 0.235 0.241 0.237 0.250 1,215,000 0.2433 -0.41%
2025-03-21 0 0.241 0.241 0.255 0.237 0.248 2,313,000 562,329 0.2431 0.241 0.241 0.255 0.237 0.248 2,313,000 0.2431 0.00%
2025-03-20 0 0.241 0.236 0.246 0.235 0.249 1,779,000 431,478 0.2425 0.241 0.236 0.246 0.235 0.249 1,779,000 0.2425 -2.03%
2025-03-19 0 0.246 0.235 0.250 0.246 0.255 1,752,000 435,516 0.2486 0.246 0.235 0.250 0.246 0.255 1,752,000 0.2486 -1.60%
2025-03-18 0 0.250 0.247 0.250 0.245 0.255 1,389,000 343,920 0.2476 0.250 0.247 0.250 0.245 0.255 1,389,000 0.2476 0.40%
2025-03-17 0 0.249 0.241 0.249 0.241 0.255 2,205,000 544,140 0.2468 0.249 0.241 0.249 0.241 0.255 2,205,000 0.2468 -2.35%
2025-03-14 0 0.255 0.250 0.255 0.245 0.255 2,793,000 696,375 0.2493 0.255 0.250 0.255 0.245 0.255 2,793,000 0.2493 0.00%
2025-03-13 0 0.255 0.247 0.250 0.247 0.255 801,000 199,581 0.2492 0.255 0.247 0.250 0.247 0.255 801,000 0.2492 2.00%
2025-03-12 0 0.250 0.242 0.250 0.246 0.260 2,745,000 684,762 0.2495 0.250 0.242 0.250 0.246 0.260 2,745,000 0.2495 -1.96%
2025-03-11 0 0.255 0.246 0.255 0.248 0.255 870,000 217,338 0.2498 0.255 0.246 0.255 0.248 0.255 870,000 0.2498 0.00%
2025-03-10 0 0.255 0.250 0.255 0.245 0.260 1,683,000 432,090 0.2567 0.255 0.250 0.255 0.245 0.260 1,683,000 0.2567 0.00%
2025-03-07 0 0.255 0.250 0.260 0.245 0.260 1,872,000 471,141 0.2517 0.255 0.250 0.260 0.245 0.260 1,872,000 0.2517 2.00%
2025-03-06 0 0.250 0.245 0.250 0.245 0.250 711,000 175,803 0.2473 0.250 0.245 0.250 0.245 0.250 711,000 0.2473 -1.96%
2025-03-05 0 0.255 0.250 0.255 0.250 0.280 6,624,000 1,731,330 0.2614 0.255 0.250 0.255 0.250 0.280 6,624,000 0.2614 -8.93%
2025-03-04 0 0.280 0.270 0.280 0.270 0.285 3,225,000 894,705 0.2774 0.280 0.270 0.280 0.270 0.285 3,225,000 0.2774 -1.75%
2025-03-03 0 0.285 0.270 0.285 0.265 0.285 4,875,000 1,326,660 0.2721 0.285 0.270 0.285 0.265 0.285 4,875,000 0.2721 5.56%
2025-02-28 0 0.270 0.260 0.270 0.260 0.280 3,624,000 982,065 0.2710 0.270 0.260 0.270 0.260 0.280 3,624,000 0.2710 0.00%
2025-02-27 0 0.270 0.265 0.275 0.265 0.285 3,702,000 1,016,025 0.2745 0.270 0.265 0.275 0.265 0.285 3,702,000 0.2745 -3.57%
2025-02-26 0 0.280 0.265 0.280 0.255 0.280 3,069,000 829,695 0.2703 0.280 0.265 0.280 0.255 0.280 3,069,000 0.2703 3.70%
2025-02-25 0 0.270 0.260 0.270 0.239 0.295 6,948,000 1,736,145 0.2499 0.270 0.260 0.270 0.239 0.295 6,948,000 0.2499 1.89%
2025-02-24 0 0.265 0.260 0.265 0.255 0.265 3,552,000 921,195 0.2593 0.265 0.260 0.265 0.255 0.265 3,552,000 0.2593 0.00%
2025-02-21 0 0.265 0.260 0.265 0.260 0.285 3,561,000 954,015 0.2679 0.265 0.260 0.265 0.260 0.285 3,561,000 0.2679 -5.36%
2025-02-20 0 0.280 0.280 0.285 0.275 0.295 8,193,000 2,370,210 0.2893 0.280 0.280 0.285 0.275 0.295 8,193,000 0.2893 -6.67%
2025-02-19 0 0.300 0.290 0.300 0.285 0.310 7,956,000 2,363,565 0.2971 0.300 0.290 0.300 0.285 0.310 7,956,000 0.2971 0.00%
2025-02-18 0 0.300 0.285 0.300 0.280 0.310 2,856,000 817,095 0.2861 0.300 0.285 0.300 0.280 0.310 2,856,000 0.2861 7.14%
2025-02-17 0 0.280 0.275 0.285 0.275 0.285 2,127,000 595,860 0.2801 0.280 0.275 0.285 0.275 0.285 2,127,000 0.2801 -1.75%
2025-02-14 0 0.285 0.270 0.285 0.280 0.300 7,164,000 2,078,115 0.2901 0.285 0.270 0.285 0.280 0.300 7,164,000 0.2901 -3.39%
2025-02-13 0 0.295 0.285 0.295 0.280 0.300 1,968,000 574,455 0.2919 0.295 0.285 0.295 0.280 0.300 1,968,000 0.2919 1.72%
2025-02-12 0 0.290 0.290 0.295 0.280 0.325 2,670,000 798,570 0.2991 0.290 0.290 0.295 0.280 0.325 2,670,000 0.2991 0.00%
2025-02-11 0 0.290 0.290 0.300 0.290 0.360 5,136,000 1,639,755 0.3193 0.290 0.290 0.300 0.290 0.360 5,136,000 0.3193 -9.38%
2025-02-10 0 0.320 0.310 0.320 0.290 0.320 9,750,000 2,949,255 0.3025 0.320 0.310 0.320 0.290 0.320 9,750,000 0.3025 8.47%
2025-02-07 0 0.295 0.285 0.295 0.280 0.300 3,798,000 1,095,405 0.2884 0.295 0.285 0.295 0.280 0.300 3,798,000 0.2884 1.72%
2025-02-06 0 0.290 0.280 0.290 0.285 0.310 4,308,000 1,280,730 0.2973 0.290 0.280 0.290 0.285 0.310 4,308,000 0.2973 0.00%
2025-02-05 0 0.290 0.290 0.305 0.280 0.310 5,028,000 1,433,550 0.2851 0.290 0.290 0.305 0.280 0.310 5,028,000 0.2851 -1.69%
2025-02-04 0 0.295 0.285 0.290 0.275 0.300 4,104,000 1,169,655 0.2850 0.295 0.285 0.290 0.275 0.300 4,104,000 0.2850 7.27%
2025-02-03 0 0.275 0.270 0.285 0.270 0.300 3,114,000 892,335 0.2866 0.275 0.270 0.285 0.270 0.300 3,114,000 0.2866 -8.33%
2025-01-28 0 0.300 0.270 0.300 0.246 0.310 2,172,000 553,785 0.2550 0.300 0.270 0.300 0.246 0.310 2,172,000 0.2550 17.65%
2025-01-27 0 0.255 0.246 0.255 0.246 0.280 2,982,000 746,523 0.2503 0.255 0.246 0.255 0.246 0.280 2,982,000 0.2503 0.00%
2025-01-24 0 0.255 0.250 0.255 0.247 0.270 2,487,000 626,322 0.2518 0.255 0.250 0.255 0.247 0.270 2,487,000 0.2518 0.00%
2025-01-23 0 0.255 0.246 0.255 0.243 0.275 5,583,000 1,425,087 0.2553 0.255 0.246 0.255 0.243 0.275 5,583,000 0.2553 -5.56%
2025-01-22 0 0.270 0.265 0.270 0.265 0.285 3,555,000 950,355 0.2673 0.270 0.265 0.270 0.265 0.285 3,555,000 0.2673 -1.82%
2025-01-21 0 0.275 0.275 0.285 0.275 0.285 2,115,000 586,635 0.2774 0.275 0.275 0.285 0.275 0.285 2,115,000 0.2774 -3.51%
2025-01-20 0 0.285 0.280 0.285 0.270 0.300 3,987,000 1,095,060 0.2747 0.285 0.280 0.285 0.270 0.300 3,987,000 0.2747 -5.00%
2025-01-17 0 0.300 0.290 0.300 0.285 0.300 2,487,000 716,415 0.2881 0.300 0.290 0.300 0.285 0.300 2,487,000 0.2881 0.00%
2025-01-16 0 0.300 0.290 0.300 0.290 0.310 2,370,000 704,385 0.2972 0.300 0.290 0.300 0.290 0.310 2,370,000 0.2972 0.00%
2025-01-15 0 0.300 0.290 0.300 0.275 0.315 5,568,000 1,585,590 0.2848 0.300 0.290 0.300 0.275 0.315 5,568,000 0.2848 -3.23%
2025-01-14 0 0.310 0.295 0.310 0.285 0.320 2,025,000 597,255 0.2949 0.310 0.295 0.310 0.285 0.320 2,025,000 0.2949 -3.12%
2025-01-13 0 0.320 0.310 0.320 0.310 0.345 144,000 45,720 0.3175 0.320 0.310 0.320 0.310 0.345 144,000 0.3175 -3.03%
2025-01-10 0 0.330 0.320 0.330 0.315 0.340 15,000 4,950 0.3300 0.330 0.320 0.330 0.315 0.340 15,000 0.3300 -1.49%
2025-01-09 0 0.335 0.315 0.335 0.310 0.350 549,000 176,070 0.3207 0.335 0.315 0.335 0.310 0.350 549,000 0.3207 4.69%
2025-01-08 0 0.320 0.320 0.330 0.310 0.360 486,000 158,715 0.3266 0.320 0.320 0.330 0.310 0.360 486,000 0.3266 -5.88%
2025-01-07 0 0.340 0.315 0.340 0.320 0.340 225,000 72,645 0.3229 0.340 0.315 0.340 0.320 0.340 225,000 0.3229 1.49%
2025-01-06 0 0.335 0.325 0.335 0.335 0.340 27,000 9,105 0.3372 0.335 0.325 0.335 0.335 0.340 27,000 0.3372 1.52%
2025-01-03 0 0.330 0.315 0.330 0.320 0.340 1,779,000 577,590 0.3247 0.330 0.315 0.330 0.320 0.340 1,779,000 0.3247 -4.35%
2025-01-02 0 0.345 0.320 0.345 0.320 0.345 1,839,000 600,810 0.3267 0.345 0.320 0.345 0.320 0.345 1,839,000 0.3267 1.47%
2024-12-31 0 0.340 0.325 0.340 0.325 0.365 3,852,000 1,315,260 0.3414 0.340 0.325 0.340 0.325 0.365 3,852,000 0.3414 -2.86%
2024-12-30 0 0.350 0.345 0.350 0.320 0.355 5,646,000 1,871,115 0.3314 0.350 0.345 0.350 0.320 0.355 5,646,000 0.3314 6.06%
2024-12-27 0 0.330 0.330 0.335 0.330 0.370 1,572,000 533,520 0.3394 0.330 0.330 0.335 0.330 0.370 1,572,000 0.3394 -1.49%
2024-12-24 0 0.335 0.335 0.345 0.325 0.385 4,938,000 1,709,280 0.3461 0.335 0.335 0.345 0.325 0.385 4,938,000 0.3461 -4.29%
2024-12-23 0 0.350 0.340 0.350 0.330 0.410 4,857,000 1,692,015 0.3484 0.350 0.340 0.350 0.330 0.410 4,857,000 0.3484 0.00%
2024-12-20 0 0.350 0.340 0.345 0.320 0.355 2,085,000 704,055 0.3377 0.350 0.340 0.345 0.320 0.355 2,085,000 0.3377 4.48%
2024-12-19 0 0.335 0.325 0.335 0.320 0.350 1,224,000 399,900 0.3267 0.335 0.325 0.335 0.320 0.350 1,224,000 0.3267 1.52%
2024-12-18 0 0.330 0.325 0.330 0.325 0.385 5,736,000 1,974,495 0.3442 0.330 0.325 0.330 0.325 0.385 5,736,000 0.3442 -4.35%
2024-12-17 0 0.345 0.345 0.380 0.330 0.360 4,398,000 1,519,215 0.3454 0.345 0.345 0.380 0.330 0.360 4,398,000 0.3454 1.47%
2024-12-16 0 0.340 0.335 0.350 0.340 0.395 4,050,000 1,454,280 0.3591 0.340 0.335 0.350 0.340 0.395 4,050,000 0.3591 -4.23%
2024-12-13 0 0.355 0.350 0.385 0.330 0.440 3,696,000 1,277,085 0.3455 0.355 0.350 0.385 0.330 0.440 3,696,000 0.3455 2.90%
2024-12-12 0 0.345 0.345 0.350 0.345 0.390 2,577,000 944,385 0.3665 0.345 0.345 0.350 0.345 0.390 2,577,000 0.3665 -11.54%
2024-12-11 0 0.390 0.380 0.390 0.370 0.445 2,328,000 901,680 0.3873 0.390 0.380 0.390 0.370 0.445 2,328,000 0.3873 0.00%
2024-12-10 0 0.390 0.385 0.395 0.390 0.410 2,199,000 868,395 0.3949 0.390 0.385 0.395 0.390 0.410 2,199,000 0.3949 1.30%
2024-12-09 0 0.385 0.380 0.400 0.340 0.430 1,365,000 505,905 0.3706 0.385 0.380 0.400 0.340 0.430 1,365,000 0.3706 13.24%
2024-12-06 0 0.340 0.330 0.340 0.325 0.340 1,047,000 345,660 0.3301 0.340 0.330 0.340 0.325 0.340 1,047,000 0.3301 3.03%
2024-12-05 0 0.330 0.310 0.330 0.310 0.335 1,680,000 539,610 0.3212 0.330 0.310 0.330 0.310 0.335 1,680,000 0.3212 3.13%
2024-12-04 0 0.320 0.305 0.320 0.290 0.325 672,000 202,755 0.3017 0.320 0.305 0.320 0.290 0.325 672,000 0.3017 10.34%
2024-12-03 0 0.290 0.290 0.310 0.275 0.300 1,269,000 358,800 0.2827 0.290 0.290 0.310 0.275 0.300 1,269,000 0.2827 0.00%
2024-12-02 0 0.290 0.285 0.290 0.280 0.330 4,344,000 1,293,930 0.2979 0.290 0.285 0.290 0.280 0.330 4,344,000 0.2979 -9.38%
2024-11-29 0 0.320 0.305 0.320 0.290 0.350 3,708,000 1,152,240 0.3107 0.320 0.305 0.320 0.290 0.350 3,708,000 0.3107 3.23%
2024-11-28 0 0.310 0.300 0.310 0.300 0.365 2,313,000 773,805 0.3345 0.310 0.300 0.310 0.300 0.365 2,313,000 0.3345 -12.68%
2024-11-27 0 0.355 0.340 0.360 0.330 0.365 2,370,000 826,500 0.3487 0.355 0.340 0.360 0.330 0.365 2,370,000 0.3487 0.00%
2024-11-26 0 0.355 0.325 0.355 0.340 0.480 5,010,000 2,044,065 0.4080 0.355 0.325 0.355 0.340 0.480 5,010,000 0.4080 -20.22%
2024-11-25 0 0.445 0.415 0.445 0.410 0.480 4,170,000 1,824,585 0.4376 0.445 0.415 0.445 0.410 0.480 4,170,000 0.4376 0.00%
2024-11-22 0 0.445 0.445 0.455 0.440 0.520 6,759,000 3,267,675 0.4835 0.445 0.445 0.455 0.440 0.520 6,759,000 0.4835 -11.00%
2024-11-21 0 0.500 0.460 0.500 0.420 0.500 4,308,000 1,947,315 0.4520 0.500 0.460 0.500 0.420 0.500 4,308,000 0.4520 17.65%
2024-11-20 0 0.425 0.425 0.455 0.420 0.510 5,634,000 2,665,665 0.4731 0.425 0.425 0.455 0.420 0.510 5,634,000 0.4731 -13.27%
2024-11-19 0 0.490 0.480 0.510 0.480 0.530 3,693,000 1,861,650 0.5041 0.490 0.480 0.510 0.480 0.530 3,693,000 0.5041 -7.55%
2024-11-18 0 0.530 0.500 0.530 0.440 0.530 6,165,000 2,924,040 0.4743 0.530 0.500 0.530 0.440 0.530 6,165,000 0.4743 15.22%
2024-11-15 0 0.460 0.460 0.470 0.440 0.485 3,021,000 1,381,980 0.4575 0.460 0.460 0.470 0.440 0.485 3,021,000 0.4575 -2.13%
2024-11-14 0 0.470 0.445 0.470 0.430 0.480 4,236,000 1,906,470 0.4501 0.470 0.445 0.470 0.430 0.480 4,236,000 0.4501 9.30%
2024-11-13 0 0.430 0.415 0.440 0.395 0.440 2,916,000 1,206,765 0.4138 0.430 0.415 0.440 0.395 0.440 2,916,000 0.4138 4.88%
2024-11-12 0 0.410 0.400 0.420 0.390 0.430 3,123,000 1,275,615 0.4085 0.410 0.400 0.420 0.390 0.430 3,123,000 0.4085 2.50%
2024-11-11 0 0.400 0.400 0.420 0.395 0.450 3,912,000 1,596,750 0.4082 0.400 0.400 0.420 0.395 0.450 3,912,000 0.4082 -9.09%
2024-11-08 0 0.440 0.435 0.440 0.365 0.440 8,241,000 3,238,905 0.3930 0.440 0.435 0.440 0.365 0.440 8,241,000 0.3930 17.33%
2024-11-07 0 0.375 0.365 0.375 0.345 0.380 3,687,000 1,312,560 0.3560 0.375 0.365 0.375 0.345 0.380 3,687,000 0.3560 4.17%
2024-11-06 0 0.360 0.360 0.370 0.355 0.385 3,807,000 1,408,020 0.3699 0.360 0.360 0.370 0.355 0.385 3,807,000 0.3699 -5.26%
2024-11-05 0 0.380 0.355 0.380 0.330 0.380 6,171,000 2,140,635 0.3469 0.380 0.355 0.380 0.330 0.380 6,171,000 0.3469 8.57%
2024-11-04 0 0.350 0.350 0.360 0.335 0.360 3,477,000 1,200,990 0.3454 0.350 0.350 0.360 0.335 0.360 3,477,000 0.3454 -5.41%
2024-11-01 0 0.370 0.345 0.375 0.350 0.400 4,677,000 1,733,880 0.3707 0.370 0.345 0.375 0.350 0.400 4,677,000 0.3707 -6.33%
2024-10-31 0 0.395 0.365 0.395 0.365 0.425 2,772,000 1,105,335 0.3988 0.395 0.365 0.395 0.365 0.425 2,772,000 0.3988 2.60%
2024-10-30 0 0.385 0.385 0.410 0.385 0.435 3,027,000 1,262,625 0.4171 0.385 0.385 0.410 0.385 0.435 3,027,000 0.4171 -9.41%
2024-10-29 0 0.425 0.425 0.430 0.385 0.450 2,850,000 1,212,495 0.4254 0.425 0.425 0.430 0.385 0.450 2,850,000 0.4254 1.19%
2024-10-28 0 0.420 0.395 0.420 0.375 0.450 3,120,000 1,293,465 0.4146 0.420 0.395 0.420 0.375 0.450 3,120,000 0.4146 10.53%
2024-10-25 0 0.380 0.370 0.380 0.320 0.380 3,648,000 1,254,150 0.3438 0.380 0.370 0.380 0.320 0.380 3,648,000 0.3438 20.63%
2024-10-24 0 0.315 0.305 0.315 0.285 0.335 4,665,000 1,407,330 0.3017 0.315 0.305 0.315 0.285 0.335 4,665,000 0.3017 6.78%
2024-10-23 0 0.295 0.285 0.330 0.265 0.340 7,206,000 2,071,365 0.2875 0.295 0.285 0.330 0.265 0.340 7,206,000 0.2875 13.46%
2024-10-22 0 0.260 0.260 0.270 0.255 0.275 4,359,000 1,138,125 0.2611 0.260 0.260 0.270 0.255 0.275 4,359,000 0.2611 -1.89%
2024-10-21 0 0.265 0.246 0.265 0.226 0.265 6,075,000 1,463,463 0.2409 0.265 0.246 0.265 0.226 0.265 6,075,000 0.2409 -3.64%
2024-10-18 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - -1.79%
2024-10-17 0 0.280 0.265 0.280 0.280 0.300 15,000 4,260 0.2840 0.280 0.265 0.280 0.280 0.300 15,000 0.2840 0.00%
2024-10-16 0 0.280 0.265 0.280 0.265 0.280 60,000 16,050 0.2675 0.280 0.265 0.280 0.265 0.280 60,000 0.2675 0.00%
2024-10-15 0 0.280 0.260 0.295 0.270 0.280 111,000 30,855 0.2780 0.280 0.260 0.295 0.270 0.280 111,000 0.2780 0.00%
2024-10-14 0 0.280 0.265 0.295 0.265 0.310 948,000 275,265 0.2904 0.280 0.265 0.295 0.265 0.310 948,000 0.2904 -3.45%
2024-10-10 0 0.290 0.270 0.290 0.270 0.295 105,000 29,835 0.2841 0.290 0.270 0.290 0.270 0.295 105,000 0.2841 -1.69%
2024-10-09 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - -1.67%
2024-10-08 0 0.300 0.265 0.300 0.285 0.305 210,000 61,290 0.2919 0.300 0.265 0.300 0.285 0.305 210,000 0.2919 3.45%
2024-10-07 0 0.290 0.270 0.300 0.265 0.300 2,658,000 737,940 0.2776 0.290 0.270 0.300 0.265 0.300 2,658,000 0.2776 9.43%
2024-10-04 0 0.265 0.248 0.260 0.239 0.295 693,000 177,018 0.2554 0.265 0.248 0.260 0.239 0.295 693,000 0.2554 -1.85%
2024-10-03 0 0.270 0.255 0.270 0.275 0.280 87,000 24,270 0.2790 0.270 0.255 0.270 0.275 0.280 87,000 0.2790 -3.57%
2024-10-02 0 0.280 0.255 0.280 0.255 0.295 291,000 80,055 0.2751 0.280 0.255 0.280 0.255 0.295 291,000 0.2751 7.69%
2024-09-30 0 0.260 0.255 0.270 0.260 0.290 453,000 129,870 0.2867 0.260 0.255 0.270 0.260 0.290 453,000 0.2867 -5.45%
2024-09-27 0 0.275 0.255 0.275 0.255 0.300 282,000 77,055 0.2732 0.275 0.255 0.275 0.255 0.300 282,000 0.2732 -1.79%
2024-09-26 0 0.280 0.236 0.280 0.255 0.280 9,000 2,430 0.2700 0.280 0.236 0.280 0.255 0.280 9,000 0.2700 0.00%
2024-09-25 0 0.280 0.245 0.280 0.229 0.280 18,000 4,782 0.2657 0.280 0.245 0.280 0.229 0.280 18,000 0.2657 0.00%
2024-09-24 0 0.280 0.265 0.280 0.265 0.300 516,000 143,850 0.2788 0.280 0.265 0.280 0.265 0.300 516,000 0.2788 -6.67%
2024-09-23 0 0.300 0.290 0.305 0.280 0.370 267,000 77,790 0.2913 0.300 0.290 0.305 0.280 0.370 267,000 0.2913 -9.09%
2024-09-20 0 0.330 0.310 0.330 0.340 0.370 12,000 4,170 0.3475 0.330 0.310 0.330 0.340 0.370 12,000 0.3475 -5.71%
2024-09-19 0 0.350 0.320 0.350 0.340 0.360 51,000 18,105 0.3550 0.350 0.320 0.350 0.340 0.360 51,000 0.3550 -5.41%
2024-09-17 0 0.370 0.340 0.370 0.375 0.375 3,000 1,125 0.3750 0.370 0.340 0.370 0.375 0.375 3,000 0.3750 1.37%
2024-09-16 0 0.365 0.315 0.365 0.375 0.375 6,000 2,265 0.3775 0.365 0.315 0.365 0.375 0.375 6,000 0.3775 -1.35%
2024-09-13 0 0.370 0.345 0.370 0.380 0.380 6,000 2,280 0.3800 0.370 0.345 0.370 0.380 0.380 6,000 0.3800 10.45%
2024-09-12 0 0.335 0.300 0.335 0.340 0.355 21,000 7,185 0.3421 0.335 0.300 0.335 0.340 0.355 21,000 0.3421 4.69%
2024-09-11 0 0.320 0.285 0.325 0.310 0.380 1,434,000 472,785 0.3297 0.320 0.285 0.325 0.310 0.380 1,434,000 0.3297 -18.99%
2024-09-10 0 0.395 0.355 0.395 0.380 0.450 621,000 248,475 0.4001 0.395 0.355 0.395 0.380 0.450 621,000 0.4001 3.95%
2024-09-09 0 0.380 0.380 0.390 0.380 0.430 312,000 130,680 0.4188 0.380 0.380 0.390 0.380 0.430 312,000 0.4188 -9.52%
2024-09-05 0 0.420 0.405 0.420 0.410 0.450 1,212,000 525,990 0.4340 0.420 0.405 0.420 0.410 0.450 1,212,000 0.4340 -16.00%
2024-09-04 0 0.500 0.455 0.500 0.405 0.630 13,185,000 6,928,875 0.5255 0.500 0.455 0.500 0.405 0.630 13,185,000 0.5255 -5.66%
2024-09-03 0 0.530 0.530 0.540 0.455 0.530 5,358,000 2,617,395 0.4885 0.530 0.530 0.540 0.455 0.530 5,358,000 0.4885 15.22%
2024-09-02 0 0.460 0.455 0.460 0.365 0.460 5,858,000 2,466,830 0.4211 0.460 0.455 0.460 0.365 0.460 5,858,000 0.4211 9.52%
2024-08-30 0 0.420 0.415 0.420 0.380 0.440 1,736,000 715,015 0.4119 0.420 0.415 0.420 0.380 0.440 1,736,000 0.4119 0.00%
2024-08-29 0 0.420 0.400 0.420 0.370 0.420 2,895,000 1,160,805 0.4010 0.420 0.400 0.420 0.370 0.420 2,895,000 0.4010 20.00%
2024-08-28 0 0.350 0.350 0.360 0.330 0.365 678,000 238,980 0.3525 0.350 0.350 0.360 0.330 0.365 678,000 0.3525 9.38%
2024-08-27 0 0.320 0.290 0.320 0.295 0.325 630,000 199,965 0.3174 0.320 0.290 0.320 0.295 0.325 630,000 0.3174 4.92%
2024-08-26 0 0.305 0.280 0.305 0.280 0.310 108,000 30,945 0.2865 0.305 0.280 0.305 0.280 0.310 108,000 0.2865 -1.61%
2024-08-23 0 0.310 0.290 0.310 0.280 0.310 51,000 15,540 0.3047 0.310 0.290 0.310 0.280 0.310 51,000 0.3047 1.64%
2024-08-22 0 0.305 0.300 0.310 0.290 0.310 1,215,000 364,650 0.3001 0.305 0.300 0.310 0.290 0.310 1,215,000 0.3001 5.17%
2024-08-21 0 0.290 0.280 0.295 0.265 0.300 2,817,000 797,910 0.2832 0.290 0.280 0.295 0.265 0.300 2,817,000 0.2832 1.75%
2024-08-20 0 0.285 0.265 0.285 0.246 0.305 2,229,000 634,608 0.2847 0.285 0.265 0.285 0.246 0.305 2,229,000 0.2847 5.56%
2024-08-19 0 0.270 0.275 0.305 0.228 0.305 690,000 183,039 0.2653 0.270 0.275 0.305 0.228 0.305 690,000 0.2653 17.39%
2024-08-16 0 0.230 0.230 0.260 - - 0 0 - 0.230 0.230 0.260 - - 0 - 0.44%
2024-08-15 0 0.229 0.235 0.250 0.228 0.260 867,000 212,340 0.2449 0.229 0.235 0.250 0.228 0.260 867,000 0.2449 -7.66%
2024-08-14 0 0.248 0.234 0.250 0.224 0.250 6,603,000 1,536,816 0.2327 0.248 0.234 0.250 0.224 0.250 6,603,000 0.2327 5.98%
2024-08-13 0 0.234 0.233 0.260 0.226 0.238 1,542,000 358,593 0.2326 0.234 0.233 0.260 0.226 0.238 1,542,000 0.2326 0.00%
2024-08-12 0 0.234 0.211 0.239 0.216 0.240 2,928,000 668,508 0.2283 0.234 0.211 0.239 0.216 0.240 2,928,000 0.2283 -3.31%
2024-08-09 0 0.242 0.218 0.243 0.242 0.242 75,000 18,150 0.2420 0.242 0.218 0.243 0.242 0.242 75,000 0.2420 -2.81%
2024-08-08 0 0.249 0.203 0.250 0.250 0.250 3,000 750 0.2500 0.249 0.203 0.250 0.250 0.250 3,000 0.2500 0.00%
2024-08-07 0 0.249 0.220 0.249 - - 0 0 - 0.249 0.220 0.249 - - 0 - 0.00%
2024-08-06 0 0.249 0.232 0.250 0.229 0.255 390,000 89,451 0.2294 0.249 0.232 0.250 0.229 0.255 390,000 0.2294 5.06%
2024-08-05 0 0.237 0.237 0.247 0.227 0.245 1,734,000 407,283 0.2349 0.237 0.237 0.247 0.227 0.245 1,734,000 0.2349 0.85%
2024-08-02 0 0.235 0.221 0.238 0.212 0.235 2,457,000 571,473 0.2326 0.235 0.221 0.238 0.212 0.235 2,457,000 0.2326 9.30%
2024-08-01 0 0.215 0.210 0.215 0.195 0.215 3,864,000 784,494 0.2030 0.215 0.210 0.215 0.195 0.215 3,864,000 0.2030 0.00%
2024-07-31 0 0.215 0.200 0.215 0.210 0.220 315,000 68,445 0.2173 0.215 0.200 0.215 0.210 0.220 315,000 0.2173 2.38%
2024-07-30 0 0.210 0.199 0.210 0.207 0.213 663,000 139,791 0.2108 0.210 0.199 0.210 0.207 0.213 663,000 0.2108 1.45%
2024-07-29 0 0.207 0.198 0.207 0.194 0.210 129,000 26,337 0.2042 0.207 0.198 0.207 0.194 0.210 129,000 0.2042 1.47%
2024-07-26 0 0.204 0.193 0.209 0.194 0.204 267,000 53,169 0.1991 0.204 0.193 0.209 0.194 0.204 267,000 0.1991 0.49%
2024-07-25 0 0.203 0.195 0.203 - - 0 0 - 0.203 0.195 0.203 - - 0 - 0.00%
2024-07-24 0 0.203 0.195 0.203 - - 0 0 - 0.203 0.195 0.203 - - 0 - 0.00%
2024-07-23 0 0.203 0.198 0.203 - - 0 0 - 0.203 0.198 0.203 - - 0 - 0.00%
2024-07-22 0 0.203 0.191 0.204 0.203 0.203 3,000 609 0.2030 0.203 0.191 0.204 0.203 0.203 3,000 0.2030 0.00%
2024-07-19 0 0.203 0.193 0.203 0.192 0.214 252,000 49,263 0.1955 0.203 0.193 0.203 0.192 0.214 252,000 0.1955 0.50%
2024-07-18 0 0.202 0.202 0.216 - - 0 0 - 0.202 0.202 0.216 - - 0 - 0.00%
2024-07-17 0 0.202 0.208 0.218 0.201 0.218 1,119,000 235,797 0.2107 0.202 0.208 0.218 0.201 0.218 1,119,000 0.2107 3.59%
2024-07-16 0 0.195 0.200 0.201 0.190 0.202 627,000 124,560 0.1987 0.195 0.200 0.201 0.190 0.202 627,000 0.1987 -2.99%
2024-07-15 0 0.201 0.200 0.214 0.194 0.201 258,000 51,036 0.1978 0.201 0.200 0.214 0.194 0.201 258,000 0.1978 2.55%
2024-07-12 0 0.196 0.188 0.198 0.189 0.204 456,000 89,805 0.1969 0.196 0.188 0.198 0.189 0.204 456,000 0.1969 -2.00%
2024-07-11 0 0.200 0.193 0.205 0.193 0.208 1,365,000 275,544 0.2019 0.200 0.193 0.205 0.193 0.208 1,365,000 0.2019 -5.21%
2024-07-10 0 0.211 0.204 0.211 0.200 0.222 2,865,000 596,892 0.2083 0.211 0.204 0.211 0.200 0.222 2,865,000 0.2083 -5.38%
2024-07-09 0 0.223 0.216 0.226 0.223 0.229 273,000 61,674 0.2259 0.223 0.216 0.226 0.223 0.229 273,000 0.2259 1.36%
2024-07-08 0 0.220 0.216 0.220 - - 0 0 - 0.220 0.216 0.220 - - 0 - 0.00%
2024-07-05 0 0.220 0.216 0.223 0.220 0.220 369,000 81,180 0.2200 0.220 0.216 0.223 0.220 0.220 369,000 0.2200 0.00%
2024-07-04 0 0.220 0.216 0.220 - - 0 0 - 0.220 0.216 0.220 - - 0 - -1.35%
2024-07-03 0 0.223 0.216 0.223 0.218 0.218 348,000 75,909 0.2181 0.223 0.216 0.223 0.218 0.218 348,000 0.2181 -7.08%
2024-07-02 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2024-06-28 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2024-06-27 0 0.240 0.216 0.240 0.229 0.240 186,000 42,708 0.2296 0.240 0.216 0.240 0.229 0.240 186,000 0.2296 2.13%
2024-06-26 0 0.235 0.216 0.236 - - 0 0 - 0.235 0.216 0.236 - - 0 - 0.00%
2024-06-25 0 0.235 0.224 0.239 0.227 0.235 99,000 22,980 0.2321 0.235 0.224 0.239 0.227 0.235 99,000 0.2321 2.17%
2024-06-24 0 0.230 0.215 0.230 0.211 0.235 555,000 125,022 0.2253 0.230 0.215 0.230 0.211 0.235 555,000 0.2253 6.48%
2024-06-21 0 0.216 0.211 0.222 0.215 0.234 804,000 182,067 0.2265 0.216 0.211 0.222 0.215 0.234 804,000 0.2265 -7.30%
2024-06-20 0 0.233 0.215 0.234 0.212 0.233 582,000 128,166 0.2202 0.233 0.215 0.234 0.212 0.233 582,000 0.2202 -0.85%
2024-06-19 0 0.235 0.229 0.238 0.229 0.235 264,000 61,374 0.2325 0.235 0.229 0.238 0.229 0.235 264,000 0.2325 2.17%
2024-06-18 0 0.230 0.211 0.230 0.218 0.230 399,000 90,645 0.2272 0.230 0.211 0.230 0.218 0.230 399,000 0.2272 -4.17%
2024-06-17 0 0.240 0.211 0.240 0.223 0.240 522,000 125,076 0.2396 0.240 0.211 0.240 0.223 0.240 522,000 0.2396 -2.04%
2024-06-14 0 0.245 0.214 0.245 0.228 0.245 117,000 26,691 0.2281 0.245 0.214 0.245 0.228 0.245 117,000 0.2281 -1.61%
2024-06-13 0 0.249 0.211 0.249 0.239 0.249 213,000 51,057 0.2397 0.249 0.211 0.249 0.239 0.249 213,000 0.2397 3.75%
2024-06-12 0 0.240 0.211 0.240 0.221 0.240 225,000 51,810 0.2303 0.240 0.211 0.240 0.221 0.240 225,000 0.2303 0.00%
2024-06-11 0 0.240 0.211 0.250 - - 0 0 - 0.240 0.211 0.250 - - 0 - 0.00%
2024-06-07 0 0.240 0.211 0.240 0.248 0.255 432,000 108,018 0.2500 0.240 0.211 0.240 0.248 0.255 432,000 0.2500 2.13%
2024-06-06 0 0.235 0.211 0.236 0.211 0.248 846,000 195,564 0.2312 0.235 0.211 0.236 0.211 0.248 846,000 0.2312 1.73%
2024-06-05 0 0.231 0.215 0.237 0.200 0.231 1,221,000 260,172 0.2131 0.231 0.215 0.237 0.200 0.231 1,221,000 0.2131 1.76%
2024-06-04 0 0.227 0.206 0.227 - - 0 0 - 0.227 0.206 0.227 - - 0 - -0.87%
2024-06-03 0 0.229 0.205 0.237 0.213 0.229 216,000 47,649 0.2206 0.229 0.205 0.237 0.213 0.229 216,000 0.2206 -3.38%
2024-05-31 0 0.237 0.206 0.237 0.226 0.238 402,000 92,682 0.2306 0.237 0.206 0.237 0.226 0.238 402,000 0.2306 5.33%
2024-05-30 0 0.225 0.201 0.228 0.200 0.230 873,000 188,421 0.2158 0.225 0.201 0.228 0.200 0.230 873,000 0.2158 -1.75%
2024-05-29 0 0.229 0.210 0.225 0.201 0.230 159,000 34,158 0.2148 0.229 0.210 0.225 0.201 0.230 159,000 0.2148 14.50%
2024-05-28 0 0.200 0.200 0.210 - - 0 0 - 0.200 0.200 0.210 - - 0 - 0.00%
2024-05-27 0 0.200 0.196 0.206 0.200 0.213 135,000 27,240 0.2018 0.200 0.196 0.206 0.200 0.213 135,000 0.2018 -3.38%
2024-05-24 0 0.207 0.196 0.210 0.200 0.220 300,000 62,337 0.2078 0.207 0.196 0.210 0.200 0.220 300,000 0.2078 -3.72%
2024-05-23 0 0.215 0.200 0.215 0.199 0.221 345,000 70,758 0.2051 0.215 0.200 0.215 0.199 0.221 345,000 0.2051 1.90%
2024-05-22 0 0.211 0.203 0.214 0.211 0.214 36,000 7,614 0.2115 0.211 0.203 0.214 0.211 0.214 36,000 0.2115 -1.40%
2024-05-21 0 0.214 0.206 0.214 0.206 0.233 1,239,000 268,182 0.2165 0.214 0.206 0.214 0.206 0.233 1,239,000 0.2165 4.39%
2024-05-20 0 0.205 0.203 0.232 0.205 0.280 411,000 89,250 0.2172 0.205 0.203 0.232 0.205 0.280 411,000 0.2172 -0.97%
2024-05-17 0 0.207 0.207 0.229 0.206 0.240 156,000 35,580 0.2281 0.207 0.207 0.229 0.206 0.240 156,000 0.2281 -13.75%
2024-05-16 0 0.240 0.204 0.280 0.202 0.240 111,000 25,635 0.2309 0.240 0.204 0.280 0.202 0.240 111,000 0.2309 9.59%
2024-05-14 0 0.219 0.200 0.229 0.212 0.219 15,000 3,237 0.2158 0.219 0.200 0.229 0.212 0.219 15,000 0.2158 4.78%
2024-05-13 0 0.209 0.193 0.214 0.191 0.209 48,000 9,354 0.1949 0.209 0.193 0.214 0.191 0.209 48,000 0.1949 1.95%
2024-05-10 0 0.205 0.205 0.224 - - 0 0 - 0.205 0.205 0.224 - - 0 - 0.00%
2024-05-09 0 0.205 0.196 0.205 0.205 0.205 6,000 1,230 0.2050 0.205 0.196 0.205 0.205 0.205 6,000 0.2050 -13.87%
2024-05-08 0 0.238 0.187 0.238 - - 0 0 - 0.238 0.187 0.238 - - 0 - 0.00%
2024-05-07 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2024-05-06 0 0.238 0.203 0.238 - - 0 0 - 0.238 0.203 0.238 - - 0 - 0.00%
2024-05-03 0 0.238 0.212 0.238 0.220 0.239 15,000 3,357 0.2238 0.238 0.212 0.238 0.220 0.239 15,000 0.2238 1.71%
2024-05-02 0 0.234 0.201 0.235 0.212 0.239 30,000 6,705 0.2235 0.234 0.201 0.235 0.212 0.239 30,000 0.2235 7.34%
2024-04-30 0 0.218 0.200 0.219 0.199 0.218 69,000 14,601 0.2116 0.218 0.200 0.219 0.199 0.218 69,000 0.2116 4.31%
2024-04-29 0 0.209 0.194 0.209 0.185 0.218 198,000 39,780 0.2009 0.209 0.194 0.209 0.185 0.218 198,000 0.2009 2.45%
2024-04-26 0 0.204 0.195 0.204 0.184 0.211 105,000 20,430 0.1946 0.204 0.195 0.204 0.184 0.211 105,000 0.1946 3.03%
2024-04-25 0 0.198 0.183 0.211 - - 0 0 - 0.198 0.183 0.211 - - 0 - 0.00%
2024-04-24 0 0.198 0.194 0.198 0.198 0.210 240,000 48,783 0.2033 0.198 0.194 0.198 0.198 0.210 240,000 0.2033 -11.61%
2024-04-23 0 0.224 0.202 0.224 0.201 0.228 294,000 63,828 0.2171 0.224 0.202 0.224 0.201 0.228 294,000 0.2171 7.69%
2024-04-22 0 0.208 0.208 0.219 0.199 0.216 126,000 25,338 0.2011 0.208 0.208 0.219 0.199 0.216 126,000 0.2011 -5.02%
2024-04-19 0 0.219 0.201 0.220 0.219 0.220 603,000 132,657 0.2200 0.219 0.201 0.220 0.219 0.220 603,000 0.2200 -0.45%
2024-04-18 0 0.220 0.212 0.220 - - 0 0 - 0.220 0.212 0.220 - - 0 - -0.45%
2024-04-17 0 0.221 0.215 0.221 - - 0 0 - 0.221 0.215 0.221 - - 0 - 0.00%
2024-04-16 0 0.221 0.216 0.221 0.220 0.221 105,000 23,202 0.2210 0.221 0.216 0.221 0.220 0.221 105,000 0.2210 0.00%
2024-04-15 0 0.221 0.191 0.221 0.204 0.229 78,000 16,224 0.2080 0.221 0.191 0.221 0.204 0.229 78,000 0.2080 0.91%
2024-04-12 0 0.219 0.191 0.229 0.201 0.219 33,000 6,807 0.2063 0.219 0.191 0.229 0.201 0.219 33,000 0.2063 8.96%
2024-04-11 0 0.201 0.190 0.201 0.200 0.201 396,000 79,551 0.2009 0.201 0.190 0.201 0.200 0.201 396,000 0.2009 0.00%
2024-04-10 0 0.201 0.190 0.202 0.190 0.206 168,000 33,570 0.1998 0.201 0.190 0.202 0.190 0.206 168,000 0.1998 -1.47%
2024-04-09 0 0.204 0.192 0.204 - - 0 0 - 0.204 0.192 0.204 - - 0 - 0.00%
2024-04-08 0 0.204 0.190 0.204 - - 0 0 - 0.204 0.190 0.204 - - 0 - 0.00%
2024-04-05 0 0.204 0.191 0.205 0.195 0.208 96,000 18,837 0.1962 0.204 0.191 0.205 0.195 0.208 96,000 0.1962 4.08%
2024-04-03 0 0.196 0.195 0.200 0.189 0.208 222,000 44,169 0.1990 0.196 0.195 0.200 0.189 0.208 222,000 0.1990 -2.00%
2024-04-02 0 0.200 0.194 0.200 0.194 0.201 96,000 18,732 0.1951 0.200 0.194 0.200 0.194 0.201 96,000 0.1951 -4.31%
2024-03-28 0 0.209 0.196 0.209 - - 0 0 - 0.209 0.196 0.209 - - 0 - -0.48%
2024-03-27 0 0.210 0.196 0.210 0.193 0.210 222,000 44,625 0.2010 0.210 0.196 0.210 0.193 0.210 222,000 0.2010 1.94%
2024-03-26 0 0.206 0.195 0.208 0.193 0.208 315,000 63,486 0.2015 0.206 0.195 0.208 0.193 0.208 315,000 0.2015 -1.44%
2024-03-25 0 0.209 0.194 0.209 - - 0 0 - 0.209 0.194 0.209 - - 0 - 0.00%
2024-03-22 0 0.209 0.209 0.210 0.190 0.209 1,074,000 214,947 0.2001 0.209 0.209 0.210 0.190 0.209 1,074,000 0.2001 -0.48%
2024-03-21 0 0.210 0.181 0.210 - - 0 0 - 0.210 0.181 0.210 - - 0 - 0.00%
2024-03-20 0 0.210 0.181 0.215 - - 0 0 - 0.210 0.181 0.215 - - 0 - 0.00%
2024-03-19 0 0.210 0.186 0.210 0.209 0.210 414,000 86,919 0.2099 0.210 0.186 0.210 0.209 0.210 414,000 0.2099 0.48%
2024-03-18 0 0.209 0.193 0.213 - - 0 0 - 0.209 0.193 0.213 - - 0 - 0.00%
2024-03-15 0 0.209 0.193 0.209 0.210 0.211 30,000 6,324 0.2108 0.209 0.193 0.209 0.210 0.211 30,000 0.2108 -3.69%
2024-03-14 0 0.217 0.197 0.217 0.206 0.220 840,000 175,446 0.2089 0.217 0.197 0.217 0.206 0.220 840,000 0.2089 -3.98%
2024-03-13 0 0.226 0.207 0.226 0.227 0.227 252,000 57,204 0.2270 0.226 0.207 0.226 0.227 0.227 252,000 0.2270 -0.44%
2024-03-12 0 0.227 0.208 0.227 - - 0 0 - 0.227 0.208 0.227 - - 0 - 0.00%
2024-03-11 0 0.227 0.208 0.230 - - 0 0 - 0.227 0.208 0.230 - - 0 - 0.00%
2024-03-08 0 0.227 0.208 0.228 0.227 0.228 279,000 63,609 0.2280 0.227 0.208 0.228 0.227 0.228 279,000 0.2280 -0.44%
2024-03-07 0 0.228 0.209 0.228 - - 0 0 - 0.228 0.209 0.228 - - 0 - 0.00%
2024-03-06 0 0.228 0.208 0.228 0.227 0.228 237,000 54,021 0.2279 0.228 0.208 0.228 0.227 0.228 237,000 0.2279 0.44%
2024-03-05 0 0.227 0.211 0.229 0.210 0.230 405,000 90,225 0.2228 0.227 0.211 0.229 0.210 0.230 405,000 0.2228 1.34%
2024-03-04 0 0.224 0.207 0.224 0.205 0.224 9,000 1,902 0.2113 0.224 0.207 0.224 0.205 0.224 9,000 0.2113 -0.44%
2024-03-01 0 0.225 0.203 0.225 - - 0 0 - 0.225 0.203 0.225 - - 0 - 0.00%
2024-02-29 0 0.225 0.206 0.225 - - 0 0 - 0.225 0.206 0.225 - - 0 - -0.44%
2024-02-28 0 0.226 0.204 0.226 - - 0 0 - 0.226 0.204 0.226 - - 0 - 0.00%
2024-02-27 0 0.226 0.203 0.226 0.226 0.227 36,000 8,139 0.2261 0.226 0.203 0.226 0.226 0.227 36,000 0.2261 2.26%
2024-02-26 0 0.221 0.203 0.221 - - 0 0 - 0.221 0.203 0.221 - - 0 - -0.45%
2024-02-23 0 0.222 0.202 0.224 - - 0 0 - 0.222 0.202 0.224 - - 0 - 0.00%
2024-02-22 0 0.222 0.202 0.227 - - 0 0 - 0.222 0.202 0.227 - - 0 - 0.00%
2024-02-21 0 0.222 0.201 0.222 0.201 0.223 9,000 1,941 0.2157 0.222 0.201 0.222 0.201 0.223 9,000 0.2157 -1.77%
2024-02-20 0 0.226 0.201 0.226 - - 0 0 - 0.226 0.201 0.226 - - 0 - -0.44%
2024-02-19 0 0.227 0.201 0.227 - - 0 0 - 0.227 0.201 0.227 - - 0 - 0.00%
2024-02-16 0 0.227 0.201 0.227 - - 0 0 - 0.227 0.201 0.227 - - 0 - 0.00%
2024-02-15 0 0.227 0.201 0.227 - - 0 0 - 0.227 0.201 0.227 - - 0 - -0.44%
2024-02-14 0 0.228 0.186 0.228 0.201 0.228 27,000 5,589 0.2070 0.228 0.186 0.228 0.201 0.228 27,000 0.2070 4.11%
2024-02-09 0 0.219 0.201 0.229 - - 0 0 - 0.219 0.201 0.229 - - 0 - 0.00%
2024-02-08 0 0.219 0.185 0.226 0.209 0.219 21,000 4,554 0.2169 0.219 0.185 0.226 0.209 0.219 21,000 0.2169 9.50%
2024-02-07 0 0.200 0.185 0.219 0.195 0.200 96,000 18,996 0.1979 0.200 0.185 0.219 0.195 0.200 96,000 0.1979 3.63%
2024-02-06 0 0.193 0.185 0.193 0.185 0.207 207,000 39,429 0.1905 0.193 0.185 0.193 0.185 0.207 207,000 0.1905 -1.53%
2024-02-05 0 0.196 0.195 0.201 0.185 0.201 81,000 15,981 0.1973 0.196 0.195 0.201 0.185 0.201 81,000 0.1973 -0.51%
2024-02-02 0 0.197 0.184 0.197 0.197 0.211 321,000 64,008 0.1994 0.197 0.184 0.197 0.197 0.211 321,000 0.1994 -2.48%
2024-02-01 0 0.202 0.190 0.192 0.200 0.219 2,055,000 422,154 0.2054 0.202 0.190 0.192 0.200 0.219 2,055,000 0.2054 -11.79%
2024-01-31 0 0.229 0.228 0.229 0.201 0.229 294,000 63,063 0.2145 0.229 0.228 0.229 0.201 0.229 294,000 0.2145 3.15%
2024-01-30 0 0.222 0.201 0.222 0.201 0.228 327,000 68,094 0.2082 0.222 0.201 0.222 0.201 0.228 327,000 0.2082 0.00%
2024-01-29 0 0.222 0.202 0.227 0.200 0.222 519,000 105,189 0.2027 0.222 0.202 0.227 0.200 0.222 519,000 0.2027 0.00%
2024-01-26 0 0.222 0.202 0.222 0.229 0.229 30,000 6,870 0.2290 0.222 0.202 0.222 0.229 0.229 30,000 0.2290 10.45%
2024-01-25 0 0.201 0.193 0.228 - - 0 0 - 0.201 0.193 0.228 - - 0 - 0.00%
2024-01-24 0 0.201 0.190 0.218 0.201 0.219 348,000 76,134 0.2188 0.201 0.190 0.218 0.201 0.219 348,000 0.2188 -8.22%
2024-01-23 0 0.219 0.191 0.239 0.211 0.219 81,000 17,505 0.2161 0.219 0.191 0.239 0.211 0.219 81,000 0.2161 0.46%
2024-01-22 0 0.218 0.201 0.218 - - 0 0 - 0.218 0.201 0.218 - - 0 - 0.00%
2024-01-19 0 0.218 0.201 0.218 0.200 0.228 249,000 50,859 0.2043 0.218 0.201 0.218 0.200 0.228 249,000 0.2043 6.34%
2024-01-18 0 0.205 0.181 0.219 0.204 0.205 369,000 75,627 0.2050 0.205 0.181 0.219 0.204 0.205 369,000 0.2050 0.00%
2024-01-17 0 0.205 0.200 0.205 0.202 0.205 282,000 57,687 0.2046 0.205 0.200 0.205 0.202 0.205 282,000 0.2046 0.49%
2024-01-16 0 0.204 0.185 0.205 0.195 0.213 84,000 17,274 0.2056 0.204 0.185 0.205 0.195 0.213 84,000 0.2056 -3.32%
2024-01-15 0 0.211 0.205 0.215 0.211 0.232 183,000 39,621 0.2165 0.211 0.205 0.215 0.211 0.232 183,000 0.2165 -10.21%
2024-01-12 0 0.235 0.220 0.265 0.235 0.265 222,000 54,150 0.2439 0.235 0.220 0.265 0.235 0.265 222,000 0.2439 0.43%
2024-01-11 0 0.234 0.202 0.249 0.201 0.234 63,000 14,178 0.2250 0.234 0.202 0.249 0.201 0.234 63,000 0.2250 1.30%
2024-01-10 0 0.231 0.201 0.237 0.215 0.231 141,000 30,786 0.2183 0.231 0.201 0.237 0.215 0.231 141,000 0.2183 5.00%
2024-01-09 0 0.220 0.220 0.255 0.217 0.221 21,000 4,614 0.2197 0.220 0.220 0.255 0.217 0.221 21,000 0.2197 -1.35%
2024-01-08 0 0.223 0.223 0.255 0.221 0.221 3,000 663 0.2210 0.223 0.223 0.255 0.221 0.221 3,000 0.2210 -3.46%
2024-01-05 0 0.231 - 0.249 0.231 0.255 201,000 50,511 0.2513 0.231 - 0.249 0.231 0.255 201,000 0.2513 -11.15%
2024-01-04 0 0.260 0.246 0.260 0.260 0.260 42,000 10,920 0.2600 0.260 0.246 0.260 0.260 0.260 42,000 0.2600 0.00%
2024-01-03 0 0.260 0.244 0.265 0.255 0.290 486,000 129,540 0.2665 0.260 0.244 0.265 0.255 0.290 486,000 0.2665 1.96%
2024-01-02 0 0.255 0.243 0.255 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2023-12-29 0 0.255 0.244 0.255 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2023-12-28 0 0.255 0.243 0.255 - - 30,000 7,650 0.2550 0.255 0.243 0.255 - - 30,000 0.2550 0.00%
2023-12-27 0 0.255 0.245 0.255 0.260 0.260 6,000 1,560 0.2600 0.255 0.245 0.255 0.260 0.260 6,000 0.2600 2.41%
2023-12-22 0 0.249 0.243 0.260 0.242 0.270 81,000 20,151 0.2488 0.249 0.243 0.260 0.242 0.270 81,000 0.2488 -0.40%
2023-12-21 0 0.250 0.245 0.250 0.250 0.255 36,000 9,015 0.2504 0.250 0.245 0.250 0.250 0.255 36,000 0.2504 -1.96%
2023-12-20 0 0.255 0.236 0.255 0.255 0.255 1,359,000 346,545 0.2550 0.255 0.236 0.255 0.255 0.255 1,359,000 0.2550 0.00%
2023-12-19 0 0.255 0.237 0.270 - - 0 0 - 0.255 0.237 0.270 - - 0 - 0.00%
2023-12-18 0 0.255 0.237 0.260 0.255 0.255 159,000 40,545 0.2550 0.255 0.237 0.260 0.255 0.255 159,000 0.2550 2.00%
2023-12-15 0 0.250 0.236 0.270 0.250 0.265 39,000 10,215 0.2619 0.250 0.236 0.270 0.250 0.265 39,000 0.2619 -9.09%
2023-12-14 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2023-12-13 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - 0.00%
2023-12-12 0 0.275 0.242 0.275 - - 0 0 - 0.275 0.242 0.275 - - 0 - 0.00%
2023-12-11 0 0.275 0.242 0.275 0.270 0.275 303,000 83,070 0.2742 0.275 0.242 0.275 0.270 0.275 303,000 0.2742 0.00%
2023-12-08 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2023-12-07 0 0.275 0.255 0.275 0.275 0.275 150,000 41,250 0.2750 0.275 0.255 0.275 0.275 0.275 150,000 0.2750 0.00%
2023-12-06 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - -1.79%
2023-12-05 0 0.280 0.255 0.285 - - 0 0 - 0.280 0.255 0.285 - - 0 - 0.00%
2023-12-04 0 0.280 0.255 0.295 - - 0 0 - 0.280 0.255 0.295 - - 0 - 0.00%
2023-12-01 0 0.280 0.255 0.285 - - 0 0 - 0.280 0.255 0.285 - - 0 - 0.00%
2023-11-30 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2023-11-29 0 0.280 0.255 0.280 0.255 0.290 243,000 65,775 0.2707 0.280 0.255 0.280 0.255 0.290 243,000 0.2707 -1.75%
2023-11-28 0 0.285 0.280 0.285 0.285 0.290 264,000 76,275 0.2889 0.285 0.280 0.285 0.285 0.290 264,000 0.2889 -1.72%
2023-11-27 0 0.290 0.260 0.290 0.285 0.295 129,000 37,395 0.2899 0.290 0.260 0.290 0.285 0.295 129,000 0.2899 3.57%
2023-11-24 0 0.280 0.260 0.295 0.238 0.280 105,000 27,450 0.2614 0.280 0.260 0.295 0.238 0.280 105,000 0.2614 7.69%
2023-11-23 0 0.260 0.236 0.275 0.255 0.260 210,000 53,595 0.2552 0.260 0.236 0.275 0.255 0.260 210,000 0.2552 4.42%
2023-11-22 0 0.249 0.233 0.265 - - 0 0 - 0.249 0.233 0.265 - - 0 - 0.00%
2023-11-21 0 0.249 0.245 0.250 0.246 0.265 108,000 27,117 0.2511 0.249 0.245 0.250 0.246 0.265 108,000 0.2511 -7.78%
2023-11-20 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2023-11-17 0 0.270 0.255 0.270 0.255 0.270 18,000 4,725 0.2625 0.270 0.255 0.270 0.255 0.270 18,000 0.2625 -1.82%
2023-11-16 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2023-11-15 0 0.275 0.255 0.275 0.255 0.285 33,000 8,970 0.2718 0.275 0.255 0.275 0.255 0.285 33,000 0.2718 7.84%
2023-11-14 0 0.255 0.250 0.255 0.255 0.255 45,000 11,475 0.2550 0.255 0.250 0.255 0.255 0.255 45,000 0.2550 -1.92%
2023-11-13 0 0.260 0.247 0.260 0.245 0.275 27,000 6,819 0.2526 0.260 0.247 0.260 0.245 0.275 27,000 0.2526 0.00%
2023-11-10 0 0.260 0.246 0.260 - - 48,000 12,240 0.2550 0.260 0.246 0.260 - - 48,000 0.2550 -1.89%
2023-11-09 0 0.265 0.255 0.270 0.255 0.265 15,000 3,855 0.2570 0.265 0.255 0.270 0.255 0.265 15,000 0.2570 0.00%
2023-11-08 0 0.265 0.255 0.270 0.260 0.280 171,000 44,880 0.2625 0.265 0.255 0.270 0.260 0.280 171,000 0.2625 -7.02%
2023-11-07 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2023-11-06 0 0.285 0.270 0.285 0.270 0.290 255,000 71,055 0.2786 0.285 0.270 0.285 0.270 0.290 255,000 0.2786 -3.39%
2023-11-03 0 0.295 0.265 0.295 0.295 0.295 102,000 30,090 0.2950 0.295 0.265 0.295 0.295 0.295 102,000 0.2950 7.27%
2023-11-02 0 0.275 0.260 0.275 0.255 0.305 348,000 97,560 0.2803 0.275 0.260 0.275 0.255 0.305 348,000 0.2803 7.84%
2023-11-01 0 0.255 0.255 0.265 0.255 0.275 237,000 60,765 0.2564 0.255 0.255 0.265 0.255 0.275 237,000 0.2564 -8.93%
2023-10-31 0 0.280 0.260 0.280 0.260 0.305 1,230,000 345,615 0.2810 0.280 0.260 0.280 0.260 0.305 1,230,000 0.2810 3.70%
2023-10-30 0 0.270 0.260 0.270 0.265 0.270 12,000 3,195 0.2663 0.270 0.260 0.270 0.265 0.270 12,000 0.2663 -6.90%
2023-10-27 0 0.290 0.265 0.290 0.295 0.300 96,000 28,350 0.2953 0.290 0.265 0.290 0.295 0.300 96,000 0.2953 -1.69%
2023-10-26 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2023-10-25 0 0.295 0.270 0.295 0.300 0.300 363,000 108,450 0.2988 0.295 0.270 0.295 0.300 0.300 363,000 0.2988 0.00%
2023-10-24 0 0.295 0.265 0.295 0.255 0.315 1,461,000 418,230 0.2863 0.295 0.265 0.295 0.255 0.315 1,461,000 0.2863 1.72%
2023-10-20 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -1.69%
2023-10-19 0 0.295 0.255 0.295 0.255 0.305 216,000 61,560 0.2850 0.295 0.255 0.295 0.255 0.305 216,000 0.2850 5.36%
2023-10-18 0 0.280 0.275 0.280 0.280 0.280 3,000 840 0.2800 0.280 0.275 0.280 0.280 0.280 3,000 0.2800 -3.45%
2023-10-17 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2023-10-16 0 0.290 0.275 0.305 - - 0 0 - 0.290 0.275 0.305 - - 0 - 0.00%
2023-10-13 0 0.290 0.275 0.290 0.285 0.290 54,000 15,465 0.2864 0.290 0.275 0.290 0.285 0.290 54,000 0.2864 0.00%
2023-10-12 0 0.290 0.280 0.290 0.290 0.300 42,000 12,570 0.2993 0.290 0.280 0.290 0.290 0.300 42,000 0.2993 0.00%
2023-10-11 0 0.290 0.260 0.290 0.290 0.295 45,000 13,080 0.2907 0.290 0.260 0.290 0.290 0.295 45,000 0.2907 -1.69%
2023-10-10 0 0.295 0.275 0.300 0.295 0.300 201,000 59,310 0.2951 0.295 0.275 0.300 0.295 0.300 201,000 0.2951 -1.67%
2023-10-09 0 0.300 0.280 0.300 0.300 0.300 39,000 11,700 0.3000 0.300 0.280 0.300 0.300 0.300 39,000 0.3000 5.26%
2023-10-06 0 0.285 0.285 0.290 0.265 0.320 663,000 198,525 0.2994 0.285 0.285 0.290 0.265 0.320 663,000 0.2994 -1.72%
2023-10-05 0 0.290 0.246 0.290 0.244 0.300 132,000 39,402 0.2985 0.290 0.246 0.290 0.244 0.300 132,000 0.2985 -3.33%
2023-10-04 0 0.300 0.246 0.300 - - 0 0 - 0.300 0.246 0.300 - - 0 - -1.64%
2023-10-03 0 0.305 0.215 0.305 0.310 0.310 3,000 930 0.3100 0.305 0.215 0.305 0.310 0.310 3,000 0.3100 3.39%
2023-09-29 0 0.295 0.232 0.295 0.305 0.305 3,000 915 0.3050 0.295 0.232 0.295 0.305 0.305 3,000 0.3050 7.27%
2023-09-28 0 0.275 0.228 0.275 0.255 0.275 18,000 4,830 0.2683 0.275 0.228 0.275 0.255 0.275 18,000 0.2683 7.84%
2023-09-27 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2023-09-26 0 0.255 0.231 0.280 - - 0 0 - 0.255 0.231 0.280 - - 0 - 0.00%
2023-09-25 0 0.255 0.226 0.285 - - 0 0 - 0.255 0.226 0.285 - - 0 - 0.00%
2023-09-22 0 0.255 0.225 0.295 - - 0 0 - 0.255 0.225 0.295 - - 0 - 0.00%
2023-09-21 0 0.255 0.232 0.260 0.227 0.275 24,000 6,396 0.2665 0.255 0.232 0.260 0.227 0.275 24,000 0.2665 -7.27%
2023-09-20 0 0.275 0.226 0.275 0.295 0.295 3,000 885 0.2950 0.275 0.226 0.275 0.295 0.295 3,000 0.2950 3.77%
2023-09-19 0 0.265 0.229 0.265 0.265 0.270 78,000 20,745 0.2660 0.265 0.229 0.265 0.265 0.270 78,000 0.2660 8.16%
2023-09-18 0 0.245 0.224 0.243 0.211 0.245 177,000 40,668 0.2298 0.245 0.224 0.243 0.211 0.245 177,000 0.2298 -1.61%
2023-09-15 0 0.249 0.231 0.249 0.211 0.275 21,000 4,803 0.2287 0.249 0.231 0.249 0.211 0.275 21,000 0.2287 7.79%
2023-09-14 0 0.231 0.228 0.248 0.181 0.285 3,894,000 819,786 0.2105 0.231 0.228 0.248 0.181 0.285 3,894,000 0.2105 -2.12%
2023-09-13 0 0.236 0.228 0.248 0.216 0.249 234,000 53,877 0.2302 0.236 0.228 0.248 0.216 0.249 234,000 0.2302 -14.18%
2023-09-12 0 0.275 0.232 0.275 0.213 0.295 231,000 61,203 0.2649 0.275 0.232 0.275 0.213 0.295 231,000 0.2649 5.77%
2023-09-11 0 0.260 0.230 0.275 0.260 0.260 264,000 64,380 0.2439 0.260 0.230 0.275 0.260 0.260 264,000 0.2439 0.00%
2023-09-07 0 0.260 0.240 0.280 0.215 0.260 231,000 56,028 0.2425 0.260 0.240 0.280 0.215 0.260 231,000 0.2425 5.69%
2023-09-06 0 0.246 0.219 0.246 - - 0 0 - 0.246 0.219 0.246 - - 0 - 0.00%
2023-09-05 0 0.246 0.230 0.245 0.193 0.260 1,038,000 225,717 0.2175 0.246 0.230 0.245 0.193 0.260 1,038,000 0.2175 -1.20%
2023-09-04 0 0.249 0.221 0.280 0.185 0.249 396,000 87,303 0.2205 0.249 0.221 0.280 0.185 0.249 396,000 0.2205 5.51%
2023-08-31 0 0.236 0.236 0.295 - - 0 0 - 0.236 0.236 0.295 - - 0 - 0.00%
2023-08-30 0 0.236 0.236 0.295 0.236 0.245 66,000 15,849 0.2401 0.236 0.236 0.295 0.236 0.245 66,000 0.2401 0.00%
2023-08-29 0 0.236 0.236 - - - 0 0 - 0.236 0.236 - - - 0 - 1.29%
2023-08-28 0 0.233 0.233 0.285 0.232 0.330 246,000 62,547 0.2543 0.233 0.233 0.285 0.232 0.330 246,000 0.2543 0.43%
2023-08-25 0 0.232 0.225 0.249 0.220 0.239 216,000 49,041 0.2270 0.232 0.225 0.249 0.220 0.239 216,000 0.2270 -0.85%
2023-08-24 0 0.234 0.223 0.238 0.216 0.255 213,000 49,179 0.2309 0.234 0.223 0.238 0.216 0.255 213,000 0.2309 6.36%
2023-08-23 0 0.220 0.220 0.244 0.220 0.236 36,000 8,010 0.2225 0.220 0.220 0.244 0.220 0.236 36,000 0.2225 -1.35%
2023-08-22 0 0.223 0.223 0.236 0.223 0.223 24,000 5,352 0.2230 0.223 0.223 0.236 0.223 0.223 24,000 0.2230 0.00%
2023-08-21 0 0.223 0.221 0.227 0.223 0.231 510,000 115,608 0.2267 0.223 0.221 0.227 0.223 0.231 510,000 0.2267 -10.44%
2023-08-18 0 0.249 0.227 0.250 0.227 0.249 21,000 4,899 0.2333 0.249 0.227 0.250 0.227 0.249 21,000 0.2333 -0.40%
2023-08-17 0 0.250 0.240 0.250 0.250 0.255 321,000 80,595 0.2511 0.250 0.240 0.250 0.250 0.255 321,000 0.2511 -3.85%
2023-08-16 0 0.260 0.260 0.265 0.255 0.285 222,000 57,690 0.2599 0.260 0.260 0.265 0.255 0.285 222,000 0.2599 -10.34%
2023-08-15 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2023-08-14 0 0.290 0.290 0.300 0.290 0.320 594,000 183,690 0.3092 0.290 0.290 0.300 0.290 0.320 594,000 0.3092 -3.33%
2023-08-11 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -1.64%
2023-08-10 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2023-08-09 0 0.305 0.305 0.315 0.300 0.315 39,000 11,745 0.3012 0.305 0.305 0.315 0.300 0.315 39,000 0.3012 0.00%
2023-08-08 0 0.305 0.305 0.315 0.290 0.330 441,000 135,120 0.3064 0.305 0.305 0.315 0.290 0.330 441,000 0.3064 -4.69%
2023-08-07 0 0.320 0.310 0.320 0.320 0.325 126,000 40,710 0.3231 0.320 0.310 0.320 0.320 0.325 126,000 0.3231 3.23%
2023-08-04 0 0.310 0.310 0.320 0.295 0.320 102,000 32,460 0.3182 0.310 0.310 0.320 0.295 0.320 102,000 0.3182 -1.59%
2023-08-03 0 0.315 0.310 0.315 0.305 0.325 243,000 75,075 0.3090 0.315 0.310 0.315 0.305 0.325 243,000 0.3090 -3.08%
2023-08-02 0 0.325 0.315 0.330 0.305 0.325 378,000 118,215 0.3127 0.325 0.315 0.330 0.305 0.325 378,000 0.3127 0.00%
2023-08-01 0 0.325 0.315 0.330 0.310 0.325 576,000 182,775 0.3173 0.325 0.315 0.330 0.310 0.325 576,000 0.3173 1.56%
2023-07-31 0 0.320 0.310 0.325 0.300 0.330 423,000 132,600 0.3135 0.320 0.310 0.325 0.300 0.330 423,000 0.3135 -3.03%
2023-07-28 0 0.330 0.310 0.330 0.300 0.335 279,000 86,925 0.3116 0.330 0.310 0.330 0.300 0.335 279,000 0.3116 0.00%
2023-07-27 0 0.330 0.315 0.335 0.305 0.330 306,000 100,575 0.3287 0.330 0.315 0.335 0.305 0.330 306,000 0.3287 1.54%
2023-07-26 0 0.325 0.300 0.325 0.290 0.325 513,000 161,340 0.3145 0.325 0.300 0.325 0.290 0.325 513,000 0.3145 6.56%
2023-07-25 0 0.305 0.290 0.305 0.285 0.320 198,000 61,065 0.3084 0.305 0.290 0.305 0.285 0.320 198,000 0.3084 7.02%
2023-07-24 0 0.285 0.285 0.310 0.270 0.315 273,000 77,655 0.2845 0.285 0.285 0.310 0.270 0.315 273,000 0.2845 1.79%
2023-07-21 0 0.280 0.280 0.290 0.280 0.300 594,000 175,095 0.2948 0.280 0.280 0.290 0.280 0.300 594,000 0.2948 7.69%
2023-07-20 0 0.260 0.260 0.275 0.247 0.280 771,000 199,191 0.2584 0.260 0.260 0.275 0.247 0.280 771,000 0.2584 0.00%
2023-07-19 0 0.260 0.260 0.280 0.249 0.280 324,000 84,387 0.2605 0.260 0.260 0.280 0.249 0.280 324,000 0.2605 7.00%
2023-07-18 0 0.243 0.243 0.260 0.238 0.320 2,310,000 639,051 0.2766 0.243 0.243 0.260 0.238 0.320 2,310,000 0.2766 7.52%
2023-07-14 0 0.226 0.226 0.238 0.219 0.219 36,000 7,884 0.2190 0.226 0.226 0.238 0.219 0.219 36,000 0.2190 0.44%
2023-07-13 0 0.225 0.225 0.239 0.220 0.220 6,000 1,320 0.2200 0.225 0.225 0.239 0.220 0.220 6,000 0.2200 -5.46%
2023-07-12 0 0.238 0.219 0.239 0.201 0.244 522,000 117,282 0.2247 0.238 0.219 0.239 0.201 0.244 522,000 0.2247 -2.46%
2023-07-11 0 0.244 0.225 0.244 0.217 0.244 417,000 98,451 0.2361 0.244 0.225 0.244 0.217 0.244 417,000 0.2361 12.44%
2023-07-10 0 0.217 0.217 0.237 0.211 0.217 6,000 1,284 0.2140 0.217 0.217 0.237 0.211 0.217 6,000 0.2140 -2.69%
2023-07-07 0 0.223 0.223 0.244 0.223 0.223 6,000 1,338 0.2230 0.223 0.223 0.244 0.223 0.223 6,000 0.2230 1.36%
2023-07-06 0 0.220 0.220 0.236 0.210 0.238 534,000 115,836 0.2169 0.220 0.220 0.236 0.210 0.238 534,000 0.2169 -7.56%
2023-07-05 0 0.238 0.238 0.260 0.221 0.250 315,000 73,995 0.2349 0.238 0.238 0.260 0.221 0.250 315,000 0.2349 -10.19%
2023-07-04 0 0.265 0.260 0.275 0.207 0.265 114,000 28,023 0.2458 0.265 0.260 0.275 0.207 0.265 114,000 0.2458 10.88%
2023-07-03 0 0.239 0.231 0.244 0.211 0.239 201,000 47,094 0.2343 0.239 0.231 0.244 0.211 0.239 201,000 0.2343 3.46%
2023-06-30 0 0.231 0.231 0.239 0.231 0.239 1,161,000 277,101 0.2387 0.231 0.231 0.239 0.231 0.239 1,161,000 0.2387 0.43%
2023-06-29 0 0.230 0.230 0.238 0.212 0.238 93,000 20,778 0.2234 0.230 0.230 0.238 0.212 0.238 93,000 0.2234 7.48%
2023-06-28 0 0.214 0.214 0.239 0.208 0.232 66,000 15,012 0.2275 0.214 0.214 0.239 0.208 0.232 66,000 0.2275 2.88%
2023-06-27 0 0.208 0.208 0.229 - - 0 0 - 0.208 0.208 0.229 - - 0 - 0.48%
2023-06-26 0 0.207 0.206 0.237 0.206 0.208 48,000 9,936 0.2070 0.207 0.206 0.237 0.206 0.208 48,000 0.2070 -5.05%
2023-06-23 0 0.218 0.218 0.250 0.185 0.218 21,000 4,428 0.2109 0.218 0.218 0.250 0.185 0.218 21,000 0.2109 -3.96%
2023-06-21 0 0.227 0.227 0.260 0.227 0.228 195,000 44,334 0.2274 0.227 0.227 0.260 0.227 0.228 195,000 0.2274 10.19%
2023-06-20 0 0.206 0.206 0.218 0.202 0.208 45,000 9,300 0.2067 0.206 0.206 0.218 0.202 0.208 45,000 0.2067 -0.48%
2023-06-19 0 0.207 0.205 0.207 0.201 0.217 123,000 25,758 0.2094 0.207 0.205 0.207 0.201 0.217 123,000 0.2094 0.98%
2023-06-16 0 0.205 0.205 0.236 0.176 0.240 2,694,000 547,323 0.2032 0.205 0.205 0.236 0.176 0.240 2,694,000 0.2032 -7.66%
2023-06-15 0 0.222 0.219 0.231 0.204 0.222 3,171,000 691,824 0.2182 0.222 0.219 0.231 0.204 0.222 3,171,000 0.2182 -0.89%
2023-06-14 0 0.224 0.224 0.248 0.221 0.260 159,000 37,551 0.2362 0.224 0.224 0.248 0.221 0.260 159,000 0.2362 1.82%
2023-06-13 0 0.220 0.220 0.250 0.220 0.238 45,000 10,566 0.2348 0.220 0.220 0.250 0.220 0.238 45,000 0.2348 3.77%
2023-06-12 0 0.212 0.215 0.238 0.211 0.218 21,000 4,509 0.2147 0.212 0.215 0.238 0.211 0.218 21,000 0.2147 -5.78%
2023-06-09 0 0.225 0.225 0.245 0.219 0.250 183,000 42,150 0.2303 0.225 0.225 0.245 0.219 0.250 183,000 0.2303 2.74%
2023-06-08 0 0.219 0.219 0.255 0.216 0.248 477,000 117,147 0.2456 0.219 0.219 0.255 0.216 0.248 477,000 0.2456 0.46%
2023-06-07 0 0.218 0.218 0.237 0.200 0.230 108,000 22,788 0.2110 0.218 0.218 0.237 0.200 0.230 108,000 0.2110 -0.46%
2023-06-06 0 0.219 0.219 0.275 0.218 0.248 99,000 23,202 0.2344 0.219 0.219 0.275 0.218 0.248 99,000 0.2344 0.00%
2023-06-05 0 0.219 0.219 0.275 0.217 0.244 234,000 55,491 0.2371 0.219 0.219 0.275 0.217 0.244 234,000 0.2371 1.39%
2023-06-02 0 0.216 0.216 0.249 0.180 0.238 345,000 73,785 0.2139 0.216 0.216 0.249 0.180 0.238 345,000 0.2139 0.47%
2023-06-01 0 0.215 0.216 0.236 0.182 0.239 1,470,000 313,977 0.2136 0.215 0.216 0.236 0.182 0.239 1,470,000 0.2136 -0.46%
2023-05-31 0 0.216 0.216 0.245 0.216 0.249 21,000 4,689 0.2233 0.216 0.216 0.245 0.216 0.249 21,000 0.2233 0.47%
2023-05-30 0 0.215 0.218 0.238 0.213 0.239 102,000 23,193 0.2274 0.215 0.218 0.238 0.213 0.239 102,000 0.2274 -5.70%
2023-05-29 0 0.228 0.228 0.275 0.228 0.275 171,000 40,431 0.2364 0.228 0.228 0.275 0.228 0.275 171,000 0.2364 0.00%
2023-05-25 0 0.228 0.228 0.235 0.221 0.226 1,482,000 334,848 0.2259 0.228 0.228 0.235 0.221 0.226 1,482,000 0.2259 3.17%
2023-05-24 0 0.221 0.221 0.249 0.213 0.285 1,104,000 258,180 0.2339 0.221 0.221 0.249 0.213 0.285 1,104,000 0.2339 0.91%
2023-05-23 0 0.219 0.219 0.265 0.210 0.239 78,000 18,114 0.2322 0.219 0.219 0.265 0.210 0.239 78,000 0.2322 -0.45%
2023-05-22 0 0.220 0.220 0.238 0.210 0.239 153,000 35,346 0.2310 0.220 0.220 0.238 0.210 0.239 153,000 0.2310 0.00%
2023-05-19 0 0.220 0.220 0.236 0.209 0.220 72,000 15,705 0.2181 0.220 0.220 0.236 0.209 0.220 72,000 0.2181 2.33%
2023-05-18 0 0.215 0.215 0.247 0.208 0.230 228,000 50,919 0.2233 0.215 0.215 0.247 0.208 0.230 228,000 0.2233 -1.38%
2023-05-17 0 0.218 0.218 0.245 0.218 0.235 1,077,000 248,562 0.2308 0.218 0.218 0.245 0.218 0.235 1,077,000 0.2308 -5.22%
2023-05-16 0 0.230 0.230 0.255 0.222 0.300 282,000 67,143 0.2381 0.230 0.230 0.255 0.222 0.300 282,000 0.2381 4.55%
2023-05-15 0 0.220 0.220 0.315 0.153 0.285 1,947,000 437,268 0.2246 0.220 0.220 0.315 0.153 0.285 1,947,000 0.2246 -20.00%
2023-05-12 0 0.275 0.280 0.310 0.270 0.275 12,000 3,255 0.2713 0.275 0.280 0.310 0.270 0.275 12,000 0.2713 0.00%
2023-05-11 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 1.85%
2023-05-10 0 0.270 0.270 0.320 0.270 0.325 12,000 3,420 0.2850 0.270 0.270 0.320 0.270 0.325 12,000 0.2850 0.00%
2023-05-09 0 0.270 0.270 0.295 0.260 0.270 12,000 3,195 0.2663 0.270 0.270 0.295 0.260 0.270 12,000 0.2663 -3.57%
2023-05-08 0 0.280 0.280 0.320 0.280 0.280 6,000 1,680 0.2800 0.280 0.280 0.320 0.280 0.280 6,000 0.2800 0.00%
2023-05-05 0 0.280 0.280 0.295 0.275 0.305 168,000 49,770 0.2963 0.280 0.280 0.295 0.275 0.305 168,000 0.2963 3.70%
2023-05-04 0 0.270 0.270 0.300 0.270 0.295 21,000 5,835 0.2779 0.270 0.270 0.300 0.270 0.295 21,000 0.2779 -1.82%
2023-05-03 0 0.275 0.275 0.295 0.270 0.295 24,000 6,675 0.2781 0.275 0.275 0.295 0.270 0.295 24,000 0.2781 0.00%
2023-05-02 0 0.275 0.275 0.305 0.260 0.280 384,000 106,800 0.2781 0.275 0.275 0.305 0.260 0.280 384,000 0.2781 -5.17%
2023-04-28 0 0.290 0.290 0.305 0.260 0.320 309,000 91,365 0.2957 0.290 0.290 0.305 0.260 0.320 309,000 0.2957 0.00%
2023-04-27 0 0.290 0.290 0.320 0.290 0.295 42,000 12,330 0.2936 0.290 0.290 0.320 0.290 0.295 42,000 0.2936 -6.45%
2023-04-26 0 0.310 0.310 0.320 0.285 0.305 27,000 7,920 0.2933 0.310 0.310 0.320 0.285 0.305 27,000 0.2933 3.33%
2023-04-25 0 0.300 0.300 0.315 0.300 0.315 132,000 40,965 0.3103 0.300 0.300 0.315 0.300 0.315 132,000 0.3103 -4.76%
2023-04-24 0 0.315 0.315 0.330 0.305 0.355 453,000 144,915 0.3199 0.315 0.315 0.330 0.305 0.355 453,000 0.3199 -7.35%
2023-04-21 0 0.340 0.310 0.340 0.300 0.345 438,000 138,690 0.3166 0.340 0.310 0.340 0.300 0.345 438,000 0.3166 4.62%
2023-04-20 0 0.325 0.325 0.335 0.315 0.325 42,000 13,575 0.3232 0.325 0.325 0.335 0.315 0.325 42,000 0.3232 0.00%
2023-04-19 0 0.325 0.325 0.340 0.325 0.375 885,000 300,285 0.3393 0.325 0.325 0.340 0.325 0.375 885,000 0.3393 -4.41%
2023-04-18 0 0.340 0.340 0.375 0.335 0.365 261,000 88,815 0.3403 0.340 0.340 0.375 0.335 0.365 261,000 0.3403 -8.11%
2023-04-17 0 0.370 0.365 0.385 0.370 0.370 3,000 1,110 0.3700 0.370 0.365 0.385 0.370 0.370 3,000 0.3700 -5.13%
2023-04-14 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2023-04-13 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - 0.00%
2023-04-12 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2023-04-11 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2023-04-06 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - -1.27%
2023-04-04 0 0.395 0.365 0.400 0.370 0.395 36,000 13,470 0.3742 0.395 0.365 0.400 0.370 0.395 36,000 0.3742 -1.25%
2023-04-03 0 0.400 0.360 0.405 0.355 0.400 315,000 114,075 0.3621 0.400 0.360 0.405 0.355 0.400 315,000 0.3621 1.27%
2023-03-31 0 0.395 0.360 0.395 0.360 0.395 24,000 8,790 0.3663 0.395 0.360 0.395 0.360 0.395 24,000 0.3663 -1.25%
2023-03-30 0 0.400 0.355 0.400 0.390 0.400 30,000 11,880 0.3960 0.400 0.355 0.400 0.390 0.400 30,000 0.3960 0.00%
2023-03-29 0 0.400 0.345 0.400 0.345 0.410 162,000 65,055 0.4016 0.400 0.345 0.400 0.345 0.410 162,000 0.4016 3.90%
2023-03-28 0 0.385 0.345 0.385 0.320 0.385 771,000 267,810 0.3474 0.385 0.345 0.385 0.320 0.385 771,000 0.3474 -1.28%
2023-03-27 0 0.390 0.375 0.390 0.375 0.415 864,000 332,175 0.3845 0.390 0.375 0.390 0.375 0.415 864,000 0.3845 -13.33%
2023-03-24 0 0.450 0.390 0.450 0.340 0.450 882,000 379,230 0.4300 0.450 0.390 0.450 0.340 0.450 882,000 0.4300 18.42%
2023-03-23 0 0.380 0.360 0.380 0.380 0.395 33,000 12,600 0.3818 0.380 0.360 0.380 0.380 0.395 33,000 0.3818 2.70%
2023-03-22 0 0.370 0.355 0.370 0.355 0.395 36,000 13,170 0.3658 0.370 0.355 0.370 0.355 0.395 36,000 0.3658 2.78%
2023-03-21 0 0.360 0.355 0.360 0.360 0.375 9,000 3,285 0.3650 0.360 0.355 0.360 0.360 0.375 9,000 0.3650 -1.37%
2023-03-20 0 0.365 0.360 0.370 0.360 0.395 159,000 58,095 0.3654 0.365 0.360 0.370 0.360 0.395 159,000 0.3654 -8.75%
2023-03-17 0 0.400 0.365 0.400 0.380 0.400 99,000 37,785 0.3817 0.400 0.365 0.400 0.380 0.400 99,000 0.3817 5.26%
2023-03-16 0 0.380 0.360 0.380 0.375 0.390 6,000 2,295 0.3825 0.380 0.360 0.380 0.375 0.390 6,000 0.3825 1.33%
2023-03-15 0 0.375 0.335 0.375 0.380 0.380 3,000 1,140 0.3800 0.375 0.335 0.375 0.380 0.380 3,000 0.3800 1.35%
2023-03-14 0 0.370 0.355 0.370 0.375 0.380 42,000 15,765 0.3754 0.370 0.355 0.370 0.375 0.380 42,000 0.3754 -2.63%
2023-03-13 0 0.380 0.360 0.380 0.375 0.380 438,000 164,865 0.3764 0.380 0.360 0.380 0.375 0.380 438,000 0.3764 2.70%
2023-03-10 0 0.370 0.330 0.375 0.370 0.380 21,000 7,815 0.3721 0.370 0.330 0.375 0.370 0.380 21,000 0.3721 4.23%
2023-03-09 0 0.355 0.355 0.360 0.355 0.395 285,000 106,500 0.3737 0.355 0.355 0.360 0.355 0.395 285,000 0.3737 -4.05%
2023-03-08 0 0.370 0.360 0.370 0.350 0.380 1,416,000 505,875 0.3573 0.370 0.360 0.370 0.350 0.380 1,416,000 0.3573 -9.76%
2023-03-07 0 0.410 0.375 0.415 0.390 0.420 468,000 185,340 0.3960 0.410 0.375 0.415 0.390 0.420 468,000 0.3960 2.50%
2023-03-06 0 0.400 0.365 0.400 0.360 0.410 48,000 17,685 0.3684 0.400 0.365 0.400 0.360 0.410 48,000 0.3684 2.56%
2023-03-03 0 0.390 0.380 0.385 0.390 0.400 174,000 68,625 0.3944 0.390 0.380 0.385 0.390 0.400 174,000 0.3944 -2.50%
2023-03-02 0 0.400 0.380 0.400 0.380 0.425 39,000 16,080 0.4123 0.400 0.380 0.400 0.380 0.425 39,000 0.4123 0.00%
2023-03-01 0 0.400 0.360 0.400 0.350 0.400 2,199,000 804,390 0.3658 0.400 0.360 0.400 0.350 0.400 2,199,000 0.3658 -4.76%
2023-02-28 0 0.420 0.390 0.420 0.405 0.425 36,000 14,640 0.4067 0.420 0.390 0.420 0.405 0.425 36,000 0.4067 2.44%
2023-02-27 0 0.410 0.385 0.400 0.380 0.420 663,000 265,485 0.4004 0.410 0.385 0.400 0.380 0.420 663,000 0.4004 -7.87%
2023-02-24 0 0.445 0.405 0.445 0.445 0.450 6,000 2,685 0.4475 0.445 0.405 0.445 0.445 0.450 6,000 0.4475 0.00%
2023-02-23 0 0.445 0.405 0.450 0.440 0.445 222,000 98,550 0.4439 0.445 0.405 0.450 0.440 0.445 222,000 0.4439 1.14%
2023-02-22 0 0.440 0.410 0.445 0.435 0.440 39,000 17,130 0.4392 0.440 0.410 0.445 0.435 0.440 39,000 0.4392 1.15%
2023-02-21 0 0.435 0.405 0.440 0.435 0.435 27,000 11,745 0.4350 0.435 0.405 0.440 0.435 0.435 27,000 0.4350 2.35%
2023-02-20 0 0.425 0.410 0.430 0.400 0.430 540,000 223,590 0.4141 0.425 0.410 0.430 0.400 0.430 540,000 0.4141 -5.56%
2023-02-17 0 0.450 0.410 0.450 0.425 0.450 84,000 37,005 0.4405 0.450 0.410 0.450 0.425 0.450 84,000 0.4405 2.27%
2023-02-16 0 0.440 0.405 0.440 0.400 0.460 702,000 287,385 0.4094 0.440 0.405 0.440 0.400 0.460 702,000 0.4094 -2.22%
2023-02-15 0 0.450 0.425 0.450 0.425 0.470 60,000 26,925 0.4488 0.450 0.425 0.450 0.425 0.470 60,000 0.4488 0.00%
2023-02-14 0 0.450 0.410 0.450 0.455 0.455 6,000 2,730 0.4550 0.450 0.410 0.450 0.455 0.455 6,000 0.4550 3.45%
2023-02-13 0 0.435 0.420 0.435 0.415 0.445 609,000 262,200 0.4305 0.435 0.420 0.435 0.415 0.445 609,000 0.4305 -1.14%
2023-02-10 0 0.440 0.425 0.440 0.415 0.470 1,365,000 580,245 0.4251 0.440 0.425 0.440 0.415 0.470 1,365,000 0.4251 -10.20%
2023-02-09 0 0.490 0.460 0.490 0.445 0.495 27,000 12,945 0.4794 0.490 0.460 0.490 0.445 0.495 27,000 0.4794 2.08%
2023-02-08 0 0.480 0.460 0.480 0.450 0.485 54,000 24,675 0.4569 0.480 0.460 0.480 0.450 0.485 54,000 0.4569 -3.03%
2023-02-07 0 0.495 0.460 0.495 0.460 0.500 555,000 261,675 0.4715 0.495 0.460 0.495 0.460 0.500 555,000 0.4715 1.02%
2023-02-06 0 0.490 0.465 0.490 0.465 0.500 150,000 73,065 0.4871 0.490 0.465 0.490 0.465 0.500 150,000 0.4871 5.38%
2023-02-03 0 0.465 0.435 0.480 0.450 0.470 270,000 124,740 0.4620 0.465 0.435 0.480 0.450 0.470 270,000 0.4620 1.09%
2023-02-02 0 0.460 0.435 0.460 0.415 0.465 492,000 216,750 0.4405 0.460 0.435 0.460 0.415 0.465 492,000 0.4405 1.10%
2023-02-01 0 0.455 0.445 0.455 0.440 0.485 1,698,000 770,115 0.4535 0.455 0.445 0.455 0.440 0.485 1,698,000 0.4535 -12.50%
2023-01-31 0 0.520 0.475 0.520 0.520 0.520 3,000 1,560 0.5200 0.520 0.475 0.520 0.520 0.520 3,000 0.5200 4.00%
2023-01-30 0 0.500 0.475 0.500 0.500 0.530 75,000 37,950 0.5060 0.500 0.475 0.500 0.500 0.530 75,000 0.5060 0.00%
2023-01-27 0 0.500 0.485 0.500 0.470 0.530 228,000 112,680 0.4942 0.500 0.485 0.500 0.470 0.530 228,000 0.4942 1.01%
2023-01-26 0 0.495 0.490 0.495 0.495 0.600 2,808,000 1,439,415 0.5126 0.495 0.490 0.495 0.495 0.600 2,808,000 0.5126 -20.16%
2023-01-20 0 0.620 0.550 0.620 0.600 0.620 42,000 25,500 0.6071 0.620 0.550 0.620 0.600 0.620 42,000 0.6071 1.64%
2023-01-19 0 0.610 0.550 0.610 0.550 0.610 24,000 14,010 0.5838 0.610 0.550 0.610 0.550 0.610 24,000 0.5838 0.00%
2023-01-18 0 0.610 0.560 0.610 0.550 0.640 84,000 49,740 0.5921 0.610 0.560 0.610 0.550 0.640 84,000 0.5921 1.67%
2023-01-17 0 0.600 0.530 0.600 0.530 0.600 60,000 34,740 0.5790 0.600 0.530 0.600 0.530 0.600 60,000 0.5790 1.69%
2023-01-16 0 0.590 0.530 0.590 0.570 0.590 15,000 8,610 0.5740 0.590 0.530 0.590 0.570 0.590 15,000 0.5740 5.36%
2023-01-13 0 0.560 0.520 0.560 0.530 0.570 21,000 11,700 0.5571 0.560 0.520 0.560 0.530 0.570 21,000 0.5571 0.00%
2023-01-12 0 0.560 0.520 0.560 0.560 0.570 9,000 5,070 0.5633 0.560 0.520 0.560 0.560 0.570 9,000 0.5633 1.82%
2023-01-11 0 0.550 0.540 0.550 0.540 0.570 48,000 26,820 0.5588 0.550 0.540 0.550 0.540 0.570 48,000 0.5588 0.00%
2023-01-10 0 0.550 0.510 0.550 0.540 0.550 9,000 4,890 0.5433 0.550 0.510 0.550 0.540 0.550 9,000 0.5433 5.77%
2023-01-09 0 0.520 0.500 0.530 0.500 0.550 87,000 43,890 0.5045 0.520 0.500 0.530 0.500 0.550 87,000 0.5045 -3.70%
2023-01-06 0 0.540 0.495 0.540 0.475 0.550 198,000 99,540 0.5027 0.540 0.495 0.540 0.475 0.550 198,000 0.5027 13.68%
2023-01-05 0 0.475 0.470 0.475 0.475 0.480 30,000 14,370 0.4790 0.475 0.470 0.475 0.475 0.480 30,000 0.4790 -5.00%
2023-01-04 0 0.500 0.475 0.510 0.470 0.500 186,000 92,640 0.4981 0.500 0.475 0.510 0.470 0.500 186,000 0.4981 2.04%
2023-01-03 0 0.490 0.470 0.485 0.470 0.490 45,000 21,810 0.4847 0.490 0.470 0.485 0.470 0.490 45,000 0.4847 2.08%
2022-12-30 0 0.480 0.470 0.480 0.475 0.510 33,000 15,960 0.4836 0.480 0.470 0.480 0.475 0.510 33,000 0.4836 -3.03%
2022-12-29 0 0.495 0.470 0.495 0.470 0.500 18,000 8,715 0.4842 0.495 0.470 0.495 0.470 0.500 18,000 0.4842 -2.94%
2022-12-28 0 0.510 0.475 0.510 0.470 0.520 33,000 15,990 0.4845 0.510 0.475 0.510 0.470 0.520 33,000 0.4845 3.03%
2022-12-23 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - -4.81%
2022-12-22 0 0.520 0.480 0.520 0.480 0.520 21,000 10,575 0.5036 0.520 0.480 0.520 0.480 0.520 21,000 0.5036 5.05%
2022-12-21 0 0.495 0.475 0.495 0.475 0.495 12,000 5,865 0.4888 0.495 0.475 0.495 0.475 0.495 12,000 0.4888 2.06%
2022-12-20 0 0.485 0.470 0.485 0.470 0.520 12,000 5,970 0.4975 0.485 0.470 0.485 0.470 0.520 12,000 0.4975 -2.02%
2022-12-19 0 0.495 0.465 0.495 0.495 0.495 3,000 1,485 0.4950 0.495 0.465 0.495 0.495 0.495 3,000 0.4950 0.00%
2022-12-16 0 0.495 0.465 0.495 0.445 0.495 33,000 15,540 0.4709 0.495 0.465 0.495 0.445 0.495 33,000 0.4709 2.06%
2022-12-15 0 0.485 0.465 0.485 0.470 0.485 42,000 19,800 0.4714 0.485 0.465 0.485 0.470 0.485 42,000 0.4714 -2.02%
2022-12-14 0 0.495 0.475 0.495 0.465 0.495 27,000 12,855 0.4761 0.495 0.475 0.495 0.465 0.495 27,000 0.4761 -2.94%
2022-12-13 0 0.510 0.470 0.510 0.490 0.510 12,000 5,940 0.4950 0.510 0.470 0.510 0.490 0.510 12,000 0.4950 3.03%
2022-12-12 0 0.495 0.470 0.495 0.500 0.510 9,000 4,560 0.5067 0.495 0.470 0.495 0.500 0.510 9,000 0.5067 1.02%
2022-12-09 0 0.490 0.470 0.490 0.470 0.495 9,000 4,380 0.4867 0.490 0.470 0.490 0.470 0.495 9,000 0.4867 0.00%
2022-12-08 0 0.490 0.470 0.495 0.490 0.510 15,000 7,470 0.4980 0.490 0.470 0.495 0.490 0.510 15,000 0.4980 0.00%
2022-12-07 0 0.490 0.460 0.490 0.495 0.495 3,000 1,485 0.4950 0.490 0.460 0.490 0.495 0.495 3,000 0.4950 0.00%
2022-12-06 0 0.490 0.460 0.490 0.450 0.495 15,000 7,185 0.4790 0.490 0.460 0.490 0.450 0.495 15,000 0.4790 4.26%
2022-12-05 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2022-12-02 0 0.470 0.450 0.470 0.480 0.480 6,000 2,880 0.4800 0.470 0.450 0.470 0.480 0.480 6,000 0.4800 -1.05%
2022-12-01 0 0.475 0.445 0.475 0.435 0.485 15,000 6,975 0.4650 0.475 0.445 0.475 0.435 0.485 15,000 0.4650 2.15%
2022-11-30 0 0.465 0.435 0.465 0.465 0.475 18,000 8,400 0.4667 0.465 0.435 0.465 0.465 0.475 18,000 0.4667 5.68%
2022-11-29 0 0.440 0.430 0.470 0.435 0.455 15,000 6,660 0.4440 0.440 0.430 0.470 0.435 0.455 15,000 0.4440 -3.30%
2022-11-28 0 0.455 0.455 0.480 0.450 0.520 111,000 50,970 0.4592 0.455 0.455 0.480 0.450 0.520 111,000 0.4592 -10.78%
2022-11-25 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-11-24 0 0.510 0.465 0.510 0.455 0.510 15,000 7,455 0.4970 0.510 0.465 0.510 0.455 0.510 15,000 0.4970 2.00%
2022-11-23 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2022-11-22 0 0.500 0.455 0.500 0.470 0.520 25,000 12,460 0.4984 0.500 0.455 0.500 0.470 0.520 25,000 0.4984 7.53%
2022-11-21 0 0.465 0.435 0.470 - - 0 0 - 0.465 0.435 0.470 - - 0 - 0.00%
2022-11-18 0 0.465 0.445 0.470 0.450 0.465 9,000 4,140 0.4600 0.465 0.445 0.470 0.450 0.465 9,000 0.4600 -4.12%
2022-11-17 0 0.485 0.450 0.485 0.455 0.485 18,000 8,325 0.4625 0.485 0.450 0.485 0.455 0.485 18,000 0.4625 -1.02%
2022-11-16 0 0.490 0.465 0.510 - - 0 0 - 0.490 0.465 0.510 - - 0 - 0.00%
2022-11-15 0 0.490 0.460 0.495 0.450 0.495 192,000 94,335 0.4913 0.490 0.460 0.495 0.450 0.495 192,000 0.4913 10.11%
2022-11-14 0 0.445 0.445 0.480 0.440 0.460 72,000 33,060 0.4592 0.445 0.445 0.480 0.440 0.460 72,000 0.4592 -3.26%
2022-11-11 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - -2.13%
2022-11-10 0 0.470 0.455 0.470 0.480 0.480 30,000 14,400 0.4800 0.470 0.455 0.470 0.480 0.480 30,000 0.4800 -4.08%
2022-11-09 0 0.490 0.435 0.490 0.465 0.490 9,000 4,275 0.4750 0.490 0.435 0.490 0.465 0.490 9,000 0.4750 8.89%
2022-11-08 0 0.450 0.440 0.470 - - 0 0 - 0.450 0.440 0.470 - - 0 - 0.00%
2022-11-07 0 0.450 0.430 0.460 0.415 0.455 285,000 127,950 0.4489 0.450 0.430 0.460 0.415 0.455 285,000 0.4489 -1.10%
2022-11-04 0 0.455 0.455 0.475 0.455 0.475 9,000 4,215 0.4683 0.455 0.455 0.475 0.455 0.475 9,000 0.4683 -5.21%
2022-11-03 0 0.480 0.465 0.480 0.490 0.490 15,000 7,350 0.4900 0.480 0.465 0.480 0.490 0.490 15,000 0.4900 -2.04%
2022-11-02 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2022-11-01 0 0.490 0.475 0.490 0.470 0.490 216,000 103,890 0.4810 0.490 0.475 0.490 0.470 0.490 216,000 0.4810 -2.00%
2022-10-31 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -3.85%
2022-10-28 0 0.520 0.490 0.520 0.500 0.520 21,000 10,590 0.5043 0.520 0.490 0.520 0.500 0.520 21,000 0.5043 6.12%
2022-10-27 0 0.490 0.490 0.520 0.490 0.530 6,000 3,060 0.5100 0.490 0.490 0.520 0.490 0.530 6,000 0.5100 -7.55%
2022-10-26 0 0.530 0.475 0.530 0.460 0.540 363,000 179,910 0.4956 0.530 0.475 0.530 0.460 0.540 363,000 0.4956 6.00%
2022-10-25 0 0.500 0.495 0.500 0.540 0.540 15,000 7,860 0.5240 0.500 0.495 0.500 0.540 0.540 15,000 0.5240 -5.66%
2022-10-24 0 0.530 0.495 0.530 0.490 0.530 33,000 16,590 0.5027 0.530 0.495 0.530 0.490 0.530 33,000 0.5027 6.00%
2022-10-21 0 0.500 0.500 0.510 0.500 0.540 72,000 36,450 0.5063 0.500 0.500 0.510 0.500 0.540 72,000 0.5063 -7.41%
2022-10-20 0 0.540 0.500 0.540 0.530 0.550 93,000 49,740 0.5348 0.540 0.500 0.540 0.530 0.550 93,000 0.5348 1.89%
2022-10-19 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - -3.64%
2022-10-18 0 0.550 0.510 0.550 0.485 0.550 180,000 89,235 0.4958 0.550 0.510 0.550 0.485 0.550 180,000 0.4958 10.00%
2022-10-17 0 0.500 0.500 0.540 0.495 0.495 51,000 25,245 0.4950 0.500 0.500 0.540 0.495 0.495 51,000 0.4950 -1.96%
2022-10-14 0 0.510 0.510 0.550 0.500 0.550 111,000 58,500 0.5270 0.510 0.510 0.550 0.500 0.550 111,000 0.5270 -1.92%
2022-10-13 0 0.520 0.520 0.530 0.520 0.520 9,000 4,680 0.5200 0.520 0.520 0.530 0.520 0.520 9,000 0.5200 -7.14%
2022-10-12 0 0.560 0.520 0.570 0.510 0.570 15,000 8,340 0.5560 0.560 0.520 0.570 0.510 0.570 15,000 0.5560 -1.75%
2022-10-11 0 0.570 0.530 0.570 0.560 0.570 24,000 13,590 0.5663 0.570 0.530 0.570 0.560 0.570 24,000 0.5663 0.00%
2022-10-10 0 0.570 0.530 0.570 0.570 0.590 6,000 3,480 0.5800 0.570 0.530 0.570 0.570 0.590 6,000 0.5800 3.64%
2022-10-07 0 0.550 0.550 0.570 0.550 0.570 165,000 91,050 0.5518 0.550 0.550 0.570 0.550 0.570 165,000 0.5518 -6.78%
2022-10-06 0 0.590 0.560 0.590 0.560 0.610 69,000 40,110 0.5813 0.590 0.560 0.590 0.560 0.610 69,000 0.5813 0.00%
2022-10-05 0 0.590 0.560 0.590 0.560 0.590 48,000 27,900 0.5813 0.590 0.560 0.590 0.560 0.590 48,000 0.5813 0.00%
2022-10-03 0 0.590 0.550 0.590 0.560 0.600 171,000 100,650 0.5886 0.590 0.550 0.590 0.560 0.600 171,000 0.5886 5.36%
2022-09-30 0 0.560 0.560 0.600 0.560 0.590 60,000 34,950 0.5825 0.560 0.560 0.600 0.560 0.590 60,000 0.5825 -6.67%
2022-09-29 0 0.600 0.560 0.600 0.560 0.620 120,000 71,880 0.5990 0.600 0.560 0.600 0.560 0.620 120,000 0.5990 -3.23%
2022-09-28 0 0.620 0.550 0.620 0.520 0.630 27,000 15,720 0.5822 0.620 0.550 0.620 0.520 0.630 27,000 0.5822 12.73%
2022-09-27 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2022-09-26 0 0.550 0.520 0.550 0.560 0.560 6,000 3,360 0.5600 0.550 0.520 0.550 0.560 0.560 6,000 0.5600 3.77%
2022-09-23 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -1.85%
2022-09-22 0 0.540 0.520 0.540 0.540 0.550 117,000 63,240 0.5405 0.540 0.520 0.540 0.540 0.550 117,000 0.5405 -1.82%
2022-09-21 0 0.550 0.530 0.550 0.540 0.560 9,000 4,950 0.5500 0.550 0.530 0.550 0.540 0.560 9,000 0.5500 1.85%
2022-09-20 0 0.540 0.520 0.540 0.520 0.540 87,000 46,110 0.5300 0.540 0.520 0.540 0.520 0.540 87,000 0.5300 -1.82%
2022-09-19 0 0.550 0.520 0.550 0.520 0.570 315,000 167,760 0.5326 0.550 0.520 0.550 0.520 0.570 315,000 0.5326 5.77%
2022-09-16 0 0.520 0.520 0.550 0.500 0.620 1,113,000 572,580 0.5144 0.520 0.520 0.550 0.500 0.620 1,113,000 0.5144 -11.86%
2022-09-15 0 0.590 0.560 0.590 0.550 0.600 66,000 39,030 0.5914 0.590 0.560 0.590 0.550 0.600 66,000 0.5914 0.00%
2022-09-14 0 0.590 0.570 0.600 0.540 0.600 657,000 370,320 0.5637 0.590 0.570 0.600 0.540 0.600 657,000 0.5637 -3.28%
2022-09-13 0 0.610 0.580 0.620 0.610 0.640 1,035,000 651,540 0.6295 0.610 0.580 0.620 0.610 0.640 1,035,000 0.6295 0.00%
2022-09-09 0 0.610 0.570 0.610 0.550 0.620 384,000 219,510 0.5716 0.610 0.570 0.610 0.550 0.620 384,000 0.5716 -3.17%
2022-09-08 0 0.630 0.600 0.640 0.600 0.630 165,000 99,930 0.6056 0.630 0.600 0.640 0.600 0.630 165,000 0.6056 0.00%
2022-09-07 0 0.630 0.600 0.630 0.570 0.660 1,191,000 770,310 0.6468 0.630 0.600 0.630 0.570 0.660 1,191,000 0.6468 1.61%
2022-09-06 0 0.620 0.550 0.620 0.495 0.620 2,508,000 1,326,675 0.5290 0.620 0.550 0.620 0.495 0.620 2,508,000 0.5290 -1.59%
2022-09-05 0 0.630 0.600 0.650 0.570 0.630 84,000 52,050 0.6196 0.630 0.600 0.650 0.570 0.630 84,000 0.6196 1.61%
2022-09-02 0 0.620 0.600 0.650 0.580 0.640 75,000 47,580 0.6344 0.620 0.600 0.650 0.580 0.640 75,000 0.6344 -3.12%
2022-09-01 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2022-08-31 0 0.640 0.600 0.640 0.640 0.640 3,000 1,920 0.6400 0.640 0.600 0.640 0.640 0.640 3,000 0.6400 -1.54%
2022-08-30 0 0.650 0.570 0.650 0.650 0.670 120,000 79,140 0.6595 0.650 0.570 0.650 0.650 0.670 120,000 0.6595 0.00%
2022-08-29 0 0.650 0.580 0.650 0.630 0.680 156,000 102,300 0.6558 0.650 0.580 0.650 0.630 0.680 156,000 0.6558 3.17%
2022-08-26 0 0.630 0.580 0.630 0.670 0.670 3,000 2,010 0.6700 0.630 0.580 0.630 0.670 0.670 3,000 0.6700 5.00%
2022-08-25 0 0.600 0.560 0.600 0.610 0.640 18,000 11,250 0.6250 0.600 0.560 0.600 0.610 0.640 18,000 0.6250 3.45%
2022-08-24 0 0.580 0.560 0.580 0.580 0.600 138,000 82,440 0.5974 0.580 0.560 0.580 0.580 0.600 138,000 0.5974 5.45%
2022-08-23 0 0.550 0.550 0.600 0.550 0.590 51,000 29,130 0.5712 0.550 0.550 0.600 0.550 0.590 51,000 0.5712 -11.29%
2022-08-22 0 0.620 0.590 0.630 0.600 0.620 27,000 16,320 0.6044 0.620 0.590 0.630 0.600 0.620 27,000 0.6044 1.64%
2022-08-19 0 0.610 0.590 0.610 0.590 0.630 216,000 132,540 0.6136 0.610 0.590 0.610 0.590 0.630 216,000 0.6136 1.67%
2022-08-18 0 0.600 0.590 0.600 0.590 0.630 252,000 153,420 0.6088 0.600 0.590 0.600 0.590 0.630 252,000 0.6088 -3.23%
2022-08-17 0 0.620 0.560 0.620 0.590 0.640 159,000 96,210 0.6051 0.620 0.560 0.620 0.590 0.640 159,000 0.6051 -1.59%
2022-08-16 0 0.630 0.630 0.650 0.620 0.630 792,000 498,690 0.6297 0.630 0.630 0.650 0.620 0.630 792,000 0.6297 -1.56%
2022-08-15 0 0.640 0.640 0.650 0.630 0.660 264,000 171,960 0.6514 0.640 0.640 0.650 0.630 0.660 264,000 0.6514 -3.03%
2022-08-12 0 0.660 0.650 0.670 0.660 0.680 165,000 110,130 0.6675 0.660 0.650 0.670 0.660 0.680 165,000 0.6675 -1.49%
2022-08-11 0 0.670 0.660 0.670 0.660 0.670 99,000 66,270 0.6694 0.670 0.660 0.670 0.660 0.670 99,000 0.6694 -1.47%
2022-08-10 0 0.680 0.670 0.680 0.660 0.690 60,000 39,780 0.6630 0.680 0.670 0.680 0.660 0.690 60,000 0.6630 -2.86%
2022-08-09 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2022-08-08 0 0.700 0.640 0.710 0.620 0.700 1,103,000 710,170 0.6439 0.700 0.640 0.710 0.620 0.700 1,103,000 0.6439 4.48%
2022-08-05 0 0.670 0.670 0.680 0.670 0.670 6,000 4,020 0.6700 0.670 0.670 0.680 0.670 0.670 6,000 0.6700 0.00%
2022-08-04 0 0.670 0.660 0.680 0.670 0.690 168,000 113,100 0.6732 0.670 0.660 0.680 0.670 0.690 168,000 0.6732 0.00%
2022-08-03 0 0.670 0.660 0.690 0.670 0.670 360,000 241,200 0.6700 0.670 0.660 0.690 0.670 0.670 360,000 0.6700 1.52%
2022-08-02 0 0.660 0.650 0.670 0.660 0.690 387,000 266,640 0.6890 0.660 0.650 0.670 0.660 0.690 387,000 0.6890 -1.49%
2022-08-01 0 0.670 0.660 0.670 0.670 0.710 6,000 4,140 0.6900 0.670 0.660 0.670 0.670 0.710 6,000 0.6900 0.00%
2022-07-29 0 0.670 0.640 0.700 0.670 0.700 219,000 146,940 0.6710 0.670 0.640 0.700 0.670 0.700 219,000 0.6710 0.00%
2022-07-28 0 0.670 0.630 0.690 0.670 0.670 27,000 18,090 0.6700 0.670 0.630 0.690 0.670 0.670 27,000 0.6700 0.00%
2022-07-27 0 0.670 0.640 0.680 0.620 0.670 183,000 121,050 0.6615 0.670 0.640 0.680 0.620 0.670 183,000 0.6615 9.84%
2022-07-26 0 0.610 0.610 0.670 0.600 0.660 57,000 36,780 0.6453 0.610 0.610 0.670 0.600 0.660 57,000 0.6453 -8.96%
2022-07-25 0 0.670 0.660 0.710 0.670 0.730 102,000 69,270 0.6791 0.670 0.660 0.710 0.670 0.730 102,000 0.6791 -1.47%
2022-07-22 0 0.680 0.680 0.690 0.670 0.750 108,000 74,730 0.6919 0.680 0.680 0.690 0.670 0.750 108,000 0.6919 -2.86%
2022-07-21 0 0.700 0.680 0.700 0.700 0.750 177,000 124,200 0.7017 0.700 0.680 0.700 0.700 0.750 177,000 0.7017 -1.41%
2022-07-20 0 0.710 0.660 0.710 0.660 0.780 51,000 35,640 0.6988 0.710 0.660 0.710 0.660 0.780 51,000 0.6988 2.90%
2022-07-19 0 0.690 0.670 0.690 0.660 0.710 39,000 26,490 0.6792 0.690 0.670 0.690 0.660 0.710 39,000 0.6792 1.47%
2022-07-18 0 0.680 0.670 0.700 0.640 0.740 252,000 170,730 0.6775 0.680 0.670 0.700 0.640 0.740 252,000 0.6775 -1.45%
2022-07-15 0 0.690 0.660 0.690 0.680 0.700 210,000 144,960 0.6903 0.690 0.660 0.690 0.680 0.700 210,000 0.6903 1.47%
2022-07-14 0 0.680 0.650 0.680 0.650 0.770 219,000 145,770 0.6656 0.680 0.650 0.680 0.650 0.770 219,000 0.6656 0.00%
2022-07-13 0 0.680 0.650 0.680 0.630 0.740 333,000 213,810 0.6421 0.680 0.650 0.680 0.630 0.740 333,000 0.6421 -2.86%
2022-07-12 0 0.700 0.650 0.710 0.680 0.700 90,000 61,680 0.6853 0.700 0.650 0.710 0.680 0.700 90,000 0.6853 1.45%
2022-07-11 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -1.43%
2022-07-08 0 0.700 0.660 0.700 0.630 0.700 33,000 22,290 0.6755 0.700 0.660 0.700 0.630 0.700 33,000 0.6755 0.00%
2022-07-07 0 0.700 0.650 0.700 0.690 0.760 66,000 47,070 0.7132 0.700 0.650 0.700 0.690 0.760 66,000 0.7132 0.00%
2022-07-06 0 0.700 0.680 0.700 0.690 0.760 39,000 27,420 0.7031 0.700 0.680 0.700 0.690 0.760 39,000 0.7031 2.94%
2022-07-05 0 0.680 0.640 0.680 0.670 0.680 12,000 8,100 0.6750 0.680 0.640 0.680 0.670 0.680 12,000 0.6750 1.49%
2022-07-04 0 0.670 0.640 0.670 0.640 0.680 111,000 72,120 0.6497 0.670 0.640 0.670 0.640 0.680 111,000 0.6497 -1.47%
2022-06-30 0 0.680 0.650 0.690 0.650 0.690 513,000 337,980 0.6588 0.680 0.650 0.690 0.650 0.690 513,000 0.6588 -1.45%
2022-06-29 0 0.690 0.660 0.690 0.610 0.690 264,000 174,240 0.6600 0.690 0.660 0.690 0.610 0.690 264,000 0.6600 6.15%
2022-06-28 0 0.650 0.640 0.650 0.620 0.680 537,000 345,240 0.6429 0.650 0.640 0.650 0.620 0.680 537,000 0.6429 -7.14%
2022-06-27 0 0.700 0.640 0.700 0.630 0.750 375,000 244,440 0.6518 0.700 0.640 0.700 0.630 0.750 375,000 0.6518 1.45%
2022-06-24 0 0.690 0.690 0.700 0.680 0.760 834,000 581,250 0.6969 0.690 0.690 0.700 0.680 0.760 834,000 0.6969 -6.76%
2022-06-23 0 0.740 0.710 0.740 0.700 0.800 438,000 318,120 0.7263 0.740 0.710 0.740 0.700 0.800 438,000 0.7263 -1.33%
2022-06-22 0 0.750 0.740 0.750 0.750 0.750 339,000 254,250 0.7500 0.750 0.740 0.750 0.750 0.750 339,000 0.7500 0.00%
2022-06-21 0 0.750 0.700 0.750 0.740 0.760 519,000 384,930 0.7417 0.750 0.700 0.750 0.740 0.760 519,000 0.7417 -1.32%
2022-06-20 0 0.760 0.700 0.760 0.750 0.790 120,000 90,960 0.7580 0.760 0.700 0.760 0.750 0.790 120,000 0.7580 0.00%
2022-06-17 0 0.760 0.690 0.760 0.730 0.760 279,000 205,350 0.7360 0.760 0.690 0.760 0.730 0.760 279,000 0.7360 4.11%
2022-06-16 0 0.730 0.690 0.730 0.690 0.800 456,000 328,920 0.7213 0.730 0.690 0.730 0.690 0.800 456,000 0.7213 4.29%
2022-06-15 0 0.700 0.690 0.700 0.690 0.730 123,000 86,310 0.7017 0.700 0.690 0.700 0.690 0.730 123,000 0.7017 -4.11%
2022-06-14 0 0.730 0.700 0.730 0.710 0.800 396,000 287,760 0.7267 0.730 0.700 0.730 0.710 0.800 396,000 0.7267 0.00%
2022-06-13 0 0.730 0.720 0.730 0.710 0.740 87,000 62,970 0.7238 0.730 0.720 0.730 0.710 0.740 87,000 0.7238 -3.95%
2022-06-10 0 0.760 0.730 0.760 0.730 0.780 393,000 300,960 0.7658 0.760 0.730 0.760 0.730 0.780 393,000 0.7658 2.70%
2022-06-09 0 0.740 0.700 0.740 0.700 0.770 1,014,000 751,680 0.7413 0.740 0.700 0.740 0.700 0.770 1,014,000 0.7413 0.00%
2022-06-08 0 0.740 0.720 0.740 0.720 0.750 1,158,000 857,280 0.7403 0.740 0.720 0.740 0.720 0.750 1,158,000 0.7403 7.25%
2022-06-07 0 0.690 0.670 0.690 0.640 0.690 567,000 376,950 0.6648 0.690 0.670 0.690 0.640 0.690 567,000 0.6648 2.99%
2022-06-06 0 0.670 0.660 0.670 0.660 0.690 306,000 205,710 0.6723 0.670 0.660 0.670 0.660 0.690 306,000 0.6723 -1.47%
2022-06-02 0 0.680 0.650 0.680 0.630 0.680 471,000 314,400 0.6675 0.680 0.650 0.680 0.630 0.680 471,000 0.6675 1.49%
2022-06-01 0 0.670 0.640 0.670 0.610 0.770 777,000 504,720 0.6496 0.670 0.640 0.670 0.610 0.770 777,000 0.6496 -8.22%
2022-05-31 0 0.730 0.680 0.700 0.650 0.810 1,251,000 950,820 0.7600 0.730 0.680 0.700 0.650 0.810 1,251,000 0.7600 -7.59%
2022-05-30 0 0.790 0.750 0.790 0.730 0.800 1,275,000 988,710 0.7755 0.790 0.750 0.790 0.730 0.800 1,275,000 0.7755 3.95%
2022-05-27 0 0.760 0.730 0.760 0.730 0.780 906,000 681,390 0.7521 0.760 0.730 0.760 0.730 0.780 906,000 0.7521 4.11%
2022-05-26 0 0.730 0.710 0.730 0.680 0.740 2,052,000 1,462,530 0.7127 0.730 0.710 0.730 0.680 0.740 2,052,000 0.7127 7.35%
2022-05-25 0 0.680 0.670 0.690 0.590 0.690 4,113,000 2,598,960 0.6319 0.680 0.670 0.690 0.590 0.690 4,113,000 0.6319 7.94%
2022-05-24 0 0.630 0.620 0.630 0.550 0.660 5,073,000 3,133,200 0.6176 0.630 0.620 0.630 0.550 0.660 5,073,000 0.6176 12.50%
2022-05-23 0 0.560 0.550 0.570 0.510 0.560 1,164,000 623,940 0.5360 0.560 0.550 0.570 0.510 0.560 1,164,000 0.5360 17.89%
2022-05-20 0 0.475 0.470 0.475 0.460 0.510 453,000 218,580 0.4825 0.475 0.470 0.475 0.460 0.510 453,000 0.4825 3.26%
2022-05-19 0 0.460 0.460 0.480 0.430 0.480 282,000 130,170 0.4616 0.460 0.460 0.480 0.430 0.480 282,000 0.4616 0.00%
2022-05-18 0 0.460 0.460 0.480 0.460 0.500 960,000 462,360 0.4816 0.460 0.460 0.480 0.460 0.500 960,000 0.4816 0.00%
2022-05-17 0 0.460 0.460 0.480 0.440 0.480 936,000 426,375 0.4555 0.460 0.460 0.480 0.440 0.480 936,000 0.4555 8.24%
2022-05-16 0 0.425 0.425 0.440 0.410 0.450 306,000 132,765 0.4339 0.425 0.425 0.440 0.410 0.450 306,000 0.4339 2.41%
2022-05-13 0 0.415 0.415 0.425 0.410 0.425 297,000 122,610 0.4128 0.415 0.415 0.425 0.410 0.425 297,000 0.4128 3.75%
2022-05-12 0 0.400 0.400 0.415 0.400 0.420 336,000 138,045 0.4108 0.400 0.400 0.415 0.400 0.420 336,000 0.4108 0.00%
2022-05-11 0 0.400 0.400 0.430 0.400 0.465 2,319,000 1,000,965 0.4316 0.400 0.400 0.430 0.400 0.465 2,319,000 0.4316 -17.53%
2022-05-10 0 0.485 0.435 0.485 0.430 0.485 1,869,000 866,085 0.4634 0.485 0.435 0.485 0.430 0.485 1,869,000 0.4634 11.49%
2022-05-06 0 0.435 0.415 0.435 0.435 0.550 2,655,000 1,284,555 0.4838 0.435 0.415 0.435 0.435 0.550 2,655,000 0.4838 -9.37%
2022-05-05 0 0.480 0.475 0.490 0.480 0.520 129,000 63,105 0.4892 0.480 0.475 0.490 0.480 0.520 129,000 0.4892 -3.03%
2022-05-04 0 0.495 0.485 0.500 0.475 0.495 153,000 73,665 0.4815 0.495 0.485 0.500 0.475 0.495 153,000 0.4815 0.00%
2022-05-03 0 0.495 0.470 0.495 0.450 0.495 906,000 434,295 0.4794 0.495 0.470 0.495 0.450 0.495 906,000 0.4794 -1.00%
2022-04-29 0 0.500 0.495 0.500 0.475 0.500 567,000 276,360 0.4874 0.500 0.495 0.500 0.475 0.500 567,000 0.4874 0.00%
2022-04-28 0 0.500 0.480 0.500 0.450 0.530 561,000 269,745 0.4808 0.500 0.480 0.500 0.450 0.530 561,000 0.4808 0.00%
2022-04-27 0 0.500 0.485 0.500 0.485 0.530 168,000 83,655 0.4979 0.500 0.485 0.500 0.485 0.530 168,000 0.4979 -5.66%
2022-04-26 0 0.530 0.500 0.530 0.500 0.540 132,000 68,670 0.5202 0.530 0.500 0.530 0.500 0.540 132,000 0.5202 1.92%
2022-04-25 0 0.520 0.485 0.520 0.480 0.570 1,233,000 657,540 0.5333 0.520 0.485 0.520 0.480 0.570 1,233,000 0.5333 -3.70%
2022-04-22 0 0.540 0.510 0.540 0.485 0.540 1,331,000 688,165 0.5170 0.540 0.510 0.540 0.485 0.540 1,331,000 0.5170 8.00%
2022-04-21 0 0.500 0.495 0.500 0.440 0.520 4,299,000 2,126,640 0.4947 0.500 0.495 0.500 0.440 0.520 4,299,000 0.4947 13.64%
2022-04-20 0 0.440 0.425 0.440 0.410 0.450 3,280,000 1,385,810 0.4225 0.440 0.425 0.440 0.410 0.450 3,280,000 0.4225 10.00%
2022-04-19 0 0.400 0.390 0.400 0.385 0.400 738,000 289,710 0.3926 0.400 0.390 0.400 0.385 0.400 738,000 0.3926 3.90%
2022-04-14 0 0.385 0.370 0.385 0.390 0.390 216,000 84,210 0.3899 0.385 0.370 0.385 0.390 0.390 216,000 0.3899 -2.53%
2022-04-13 0 0.395 0.370 0.400 0.385 0.400 261,000 103,320 0.3959 0.395 0.370 0.400 0.385 0.400 261,000 0.3959 3.95%
2022-04-12 0 0.380 0.375 0.380 0.380 0.390 39,000 14,895 0.3819 0.380 0.375 0.380 0.380 0.390 39,000 0.3819 0.00%
2022-04-11 0 0.380 0.365 0.380 0.365 0.380 51,000 19,320 0.3788 0.380 0.365 0.380 0.365 0.380 51,000 0.3788 0.00%
2022-04-08 0 0.380 0.365 0.380 0.390 0.390 3,000 1,170 0.3900 0.380 0.365 0.380 0.390 0.390 3,000 0.3900 -1.30%
2022-04-07 0 0.385 0.365 0.385 0.370 0.385 30,000 11,190 0.3730 0.385 0.365 0.385 0.370 0.385 30,000 0.3730 0.00%
2022-04-06 0 0.385 0.380 0.385 0.375 0.395 756,000 292,710 0.3872 0.385 0.380 0.385 0.375 0.395 756,000 0.3872 1.32%
2022-04-04 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2022-04-01 0 0.380 0.350 0.380 0.370 0.380 120,000 45,570 0.3798 0.380 0.350 0.380 0.370 0.380 120,000 0.3798 2.70%
2022-03-31 0 0.370 0.355 0.370 0.375 0.380 372,000 139,515 0.3750 0.370 0.355 0.370 0.375 0.380 372,000 0.3750 0.00%
2022-03-30 0 0.370 0.365 0.370 0.340 0.380 180,000 64,875 0.3604 0.370 0.365 0.370 0.340 0.380 180,000 0.3604 1.37%
2022-03-29 0 0.365 0.360 0.365 0.345 0.370 687,000 248,205 0.3613 0.365 0.360 0.365 0.345 0.370 687,000 0.3613 4.29%
2022-03-28 0 0.350 0.340 0.350 0.320 0.360 384,000 132,960 0.3463 0.350 0.340 0.350 0.320 0.360 384,000 0.3463 7.69%
2022-03-25 0 0.325 0.305 0.325 0.310 0.340 183,000 58,395 0.3191 0.325 0.305 0.325 0.310 0.340 183,000 0.3191 0.00%
2022-03-24 0 0.325 0.315 0.325 - - 3,000 975 0.3250 0.325 0.315 0.325 - - 3,000 0.3250 0.00%
2022-03-23 0 0.325 0.315 0.325 0.300 0.355 636,000 207,315 0.3260 0.325 0.315 0.325 0.300 0.355 636,000 0.3260 -9.72%
2022-03-22 0 0.360 0.335 0.360 0.315 0.390 624,000 205,860 0.3299 0.360 0.335 0.360 0.315 0.390 624,000 0.3299 9.09%
2022-03-21 0 0.330 0.310 0.330 0.290 0.335 30,000 9,345 0.3115 0.330 0.310 0.330 0.290 0.335 30,000 0.3115 6.45%
2022-03-18 0 0.310 0.305 0.310 0.310 0.330 6,000 1,920 0.3200 0.310 0.305 0.310 0.310 0.330 6,000 0.3200 -4.62%
2022-03-17 0 0.325 0.305 0.325 0.300 0.335 639,000 203,070 0.3178 0.325 0.305 0.325 0.300 0.335 639,000 0.3178 -1.52%
2022-03-16 0 0.330 0.305 0.330 0.330 0.335 6,000 1,995 0.3325 0.330 0.305 0.330 0.330 0.335 6,000 0.3325 3.13%
2022-03-15 0 0.320 0.305 0.320 0.320 0.330 90,000 28,830 0.3203 0.320 0.305 0.320 0.320 0.330 90,000 0.3203 0.00%
2022-03-14 0 0.320 0.305 0.325 0.315 0.325 402,000 129,675 0.3226 0.320 0.305 0.325 0.315 0.325 402,000 0.3226 0.00%
2022-03-11 0 0.320 0.305 0.325 0.320 0.320 15,000 4,620 0.3080 0.320 0.305 0.325 0.320 0.320 15,000 0.3080 4.92%
2022-03-10 0 0.305 0.305 0.310 0.305 0.335 147,000 45,720 0.3110 0.305 0.305 0.310 0.305 0.335 147,000 0.3110 -1.61%
2022-03-09 0 0.310 0.310 0.325 0.310 0.330 81,000 26,325 0.3250 0.310 0.310 0.325 0.310 0.330 81,000 0.3250 -7.46%
2022-03-08 0 0.335 0.325 0.340 0.340 0.340 18,000 6,120 0.3400 0.335 0.325 0.340 0.340 0.340 18,000 0.3400 -1.47%
2022-03-07 0 0.340 0.330 0.345 0.320 0.350 66,000 21,660 0.3282 0.340 0.330 0.345 0.320 0.350 66,000 0.3282 0.00%
2022-03-04 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2022-03-03 0 0.340 0.325 0.340 0.325 0.340 120,000 39,495 0.3291 0.340 0.325 0.340 0.325 0.340 120,000 0.3291 -1.45%
2022-03-02 0 0.345 0.325 0.345 0.340 0.345 30,000 10,230 0.3410 0.345 0.325 0.345 0.340 0.345 30,000 0.3410 1.47%
2022-03-01 0 0.340 0.325 0.340 0.335 0.340 33,000 11,100 0.3364 0.340 0.325 0.340 0.335 0.340 33,000 0.3364 6.25%
2022-02-28 0 0.320 0.320 0.325 0.320 0.320 9,000 2,955 0.3283 0.320 0.320 0.325 0.320 0.320 9,000 0.3283 -7.25%
2022-02-25 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2022-02-24 0 0.345 0.330 0.345 0.345 0.345 6,000 2,070 0.3450 0.345 0.330 0.345 0.345 0.345 6,000 0.3450 -2.82%
2022-02-23 0 0.355 0.330 0.355 0.340 0.345 27,000 9,255 0.3428 0.355 0.330 0.355 0.340 0.345 27,000 0.3428 7.58%
2022-02-22 0 0.330 0.320 0.330 0.330 0.340 102,000 33,750 0.3309 0.330 0.320 0.330 0.330 0.340 102,000 0.3309 -2.94%
2022-02-21 0 0.340 0.340 0.350 0.340 0.340 105,000 35,700 0.3400 0.340 0.340 0.350 0.340 0.340 105,000 0.3400 -2.86%
2022-02-18 0 0.350 0.345 0.350 0.345 0.355 75,000 26,010 0.3468 0.350 0.345 0.350 0.345 0.355 75,000 0.3468 -1.41%
2022-02-17 0 0.355 0.345 0.355 0.345 0.360 54,000 18,855 0.3492 0.355 0.345 0.355 0.345 0.360 54,000 0.3492 0.00%
2022-02-16 0 0.355 0.345 0.360 0.345 0.360 30,000 10,440 0.3480 0.355 0.345 0.360 0.345 0.360 30,000 0.3480 4.41%
2022-02-15 0 0.340 0.335 0.345 0.335 0.370 348,000 123,720 0.3555 0.340 0.335 0.345 0.335 0.370 348,000 0.3555 -5.56%
2022-02-14 0 0.360 0.335 0.360 0.360 0.360 609,000 219,240 0.3600 0.360 0.335 0.360 0.360 0.360 609,000 0.3600 0.00%
2022-02-11 0 0.360 0.340 0.360 0.360 0.360 30,000 10,770 0.3590 0.360 0.340 0.360 0.360 0.360 30,000 0.3590 -1.37%
2022-02-10 0 0.365 0.345 0.365 0.360 0.375 795,000 291,765 0.3670 0.365 0.345 0.365 0.360 0.375 795,000 0.3670 5.80%
2022-02-09 0 0.345 0.340 0.350 0.330 0.350 18,000 6,150 0.3417 0.345 0.340 0.350 0.330 0.350 18,000 0.3417 -1.43%
2022-02-08 0 0.350 0.335 0.350 0.330 0.350 99,000 33,540 0.3388 0.350 0.335 0.350 0.330 0.350 99,000 0.3388 0.00%
2022-02-07 0 0.350 0.330 0.350 0.325 0.375 696,000 254,955 0.3663 0.350 0.330 0.350 0.325 0.375 696,000 0.3663 -2.78%
2022-02-04 0 0.360 0.325 0.360 0.370 0.370 3,000 1,110 0.3700 0.360 0.325 0.360 0.370 0.370 3,000 0.3700 9.09%
2022-01-31 0 0.330 0.315 0.330 0.315 0.370 78,000 26,385 0.3383 0.330 0.315 0.330 0.315 0.370 78,000 0.3383 4.76%
2022-01-28 0 0.315 0.300 0.320 0.300 0.350 255,000 87,555 0.3434 0.315 0.300 0.320 0.300 0.350 255,000 0.3434 -10.00%
2022-01-27 0 0.350 0.330 0.350 0.350 0.365 15,000 5,385 0.3590 0.350 0.330 0.350 0.350 0.365 15,000 0.3590 4.48%
2022-01-26 0 0.335 0.320 0.335 0.320 0.370 426,000 147,255 0.3457 0.335 0.320 0.335 0.320 0.370 426,000 0.3457 1.52%
2022-01-25 0 0.330 0.315 0.335 0.315 0.370 27,000 9,060 0.3356 0.330 0.315 0.335 0.315 0.370 27,000 0.3356 -5.71%
2022-01-24 0 0.350 0.315 0.350 0.310 0.350 465,000 158,505 0.3409 0.350 0.315 0.350 0.310 0.350 465,000 0.3409 9.38%
2022-01-21 0 0.320 0.305 0.320 0.305 0.335 114,000 35,280 0.3095 0.320 0.305 0.320 0.305 0.335 114,000 0.3095 -1.54%
2022-01-20 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2022-01-19 0 0.325 0.310 0.325 0.310 0.325 42,000 13,245 0.3154 0.325 0.310 0.325 0.310 0.325 42,000 0.3154 0.00%
2022-01-18 0 0.325 0.315 0.325 0.315 0.335 27,000 8,715 0.3228 0.325 0.315 0.325 0.315 0.335 27,000 0.3228 0.00%
2022-01-17 0 0.325 0.315 0.325 0.310 0.335 99,000 31,470 0.3179 0.325 0.315 0.325 0.310 0.335 99,000 0.3179 0.00%
2022-01-14 0 0.325 0.315 0.325 0.310 0.340 240,000 75,690 0.3154 0.325 0.315 0.325 0.310 0.340 240,000 0.3154 3.17%
2022-01-13 0 0.315 0.315 0.325 0.315 0.330 15,000 4,770 0.3180 0.315 0.315 0.325 0.315 0.330 15,000 0.3180 -7.35%
2022-01-12 0 0.340 0.315 0.340 0.340 0.340 171,000 58,140 0.3400 0.340 0.315 0.340 0.340 0.340 171,000 0.3400 0.00%
2022-01-11 0 0.340 0.320 0.340 0.320 0.365 60,000 19,860 0.3310 0.340 0.320 0.340 0.320 0.365 60,000 0.3310 9.68%
2022-01-10 0 0.310 0.310 0.350 0.310 0.370 78,000 26,805 0.3437 0.310 0.310 0.350 0.310 0.370 78,000 0.3437 -11.43%
2022-01-07 0 0.350 0.310 0.350 0.340 0.350 189,000 65,490 0.3465 0.350 0.310 0.350 0.340 0.350 189,000 0.3465 0.00%
2022-01-06 0 0.350 0.320 0.350 0.320 0.350 327,000 114,090 0.3489 0.350 0.320 0.350 0.320 0.350 327,000 0.3489 9.38%
2022-01-05 0 0.320 0.305 0.320 0.305 0.345 75,000 24,285 0.3238 0.320 0.305 0.320 0.305 0.345 75,000 0.3238 -8.57%
2022-01-04 0 0.350 0.305 0.350 0.280 0.350 177,000 59,235 0.3347 0.350 0.305 0.350 0.280 0.350 177,000 0.3347 25.00%
2022-01-03 0 0.280 0.275 0.315 0.270 0.360 2,550,000 801,345 0.3143 0.280 0.275 0.315 0.270 0.360 2,550,000 0.3143 -11.11%
2021-12-31 0 0.315 0.315 0.325 0.315 0.320 6,000 1,905 0.3175 0.315 0.315 0.325 0.315 0.320 6,000 0.3175 -10.00%
2021-12-30 0 0.350 0.325 0.350 0.310 0.365 75,000 24,480 0.3264 0.350 0.325 0.350 0.310 0.365 75,000 0.3264 11.11%
2021-12-29 0 0.315 0.315 0.350 0.300 0.370 186,000 59,865 0.3219 0.315 0.315 0.350 0.300 0.370 186,000 0.3219 -5.97%
2021-12-28 0 0.335 0.310 0.320 0.300 0.335 45,000 14,355 0.3190 0.335 0.310 0.320 0.300 0.335 45,000 0.3190 0.00%
2021-12-24 0 0.335 0.315 0.335 0.335 0.335 6,000 2,010 0.3350 0.335 0.315 0.335 0.335 0.335 6,000 0.3350 6.35%
2021-12-23 0 0.315 0.330 0.340 0.305 0.345 69,000 22,635 0.3280 0.315 0.330 0.340 0.305 0.345 69,000 0.3280 3.28%
2021-12-22 0 0.305 0.305 0.325 0.300 0.340 57,000 17,415 0.3055 0.305 0.305 0.325 0.300 0.340 57,000 0.3055 -4.69%
2021-12-21 0 0.320 0.320 0.335 0.315 0.350 189,000 62,325 0.3298 0.320 0.320 0.335 0.315 0.350 189,000 0.3298 -8.57%
2021-12-20 0 0.350 0.320 0.350 0.315 0.350 75,000 24,345 0.3246 0.350 0.320 0.350 0.315 0.350 75,000 0.3246 4.48%
2021-12-17 0 0.335 0.315 0.355 0.305 0.335 96,000 30,315 0.3158 0.335 0.315 0.355 0.305 0.335 96,000 0.3158 0.00%
2021-12-16 0 0.335 0.330 0.335 0.335 0.375 204,000 69,240 0.3394 0.335 0.330 0.335 0.335 0.375 204,000 0.3394 -5.63%
2021-12-15 0 0.355 0.335 0.355 0.335 0.355 30,000 10,425 0.3475 0.355 0.335 0.355 0.335 0.355 30,000 0.3475 0.00%
2021-12-14 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - -1.39%
2021-12-13 0 0.360 0.345 0.360 0.360 0.370 21,000 7,665 0.3650 0.360 0.345 0.360 0.360 0.370 21,000 0.3650 2.86%
2021-12-10 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - -1.41%
2021-12-09 0 0.355 0.340 0.360 0.345 0.360 33,000 11,580 0.3509 0.355 0.340 0.360 0.345 0.360 33,000 0.3509 -2.74%
2021-12-08 0 0.365 0.350 0.365 0.365 0.365 3,000 1,095 0.3650 0.365 0.350 0.365 0.365 0.365 3,000 0.3650 0.00%
2021-12-07 0 0.365 0.350 0.365 0.365 0.365 180,000 65,700 0.3650 0.365 0.350 0.365 0.365 0.365 180,000 0.3650 2.82%
2021-12-06 0 0.355 0.340 0.360 0.340 0.360 78,000 26,925 0.3452 0.355 0.340 0.360 0.340 0.360 78,000 0.3452 -2.74%
2021-12-03 0 0.365 0.345 0.365 0.345 0.375 66,000 23,565 0.3570 0.365 0.345 0.365 0.345 0.375 66,000 0.3570 4.29%
2021-12-02 0 0.350 0.345 0.350 0.350 0.355 66,000 23,130 0.3505 0.350 0.345 0.350 0.350 0.355 66,000 0.3505 -5.41%
2021-12-01 0 0.370 0.345 0.370 0.375 0.375 15,000 5,625 0.3750 0.370 0.345 0.370 0.375 0.375 15,000 0.3750 -1.33%
2021-11-30 0 0.375 0.345 0.375 0.335 0.375 102,000 35,835 0.3513 0.375 0.345 0.375 0.335 0.375 102,000 0.3513 0.00%
2021-11-29 0 0.375 0.345 0.375 0.335 0.375 240,000 86,685 0.3612 0.375 0.345 0.375 0.335 0.375 240,000 0.3612 1.35%
2021-11-26 0 0.370 0.350 0.370 0.350 0.370 183,000 67,395 0.3683 0.370 0.350 0.370 0.350 0.370 183,000 0.3683 1.37%
2021-11-25 0 0.365 0.350 0.365 0.365 0.365 111,000 40,515 0.3650 0.365 0.350 0.365 0.365 0.365 111,000 0.3650 -1.35%
2021-11-24 0 0.370 0.365 0.370 0.345 0.375 171,000 60,585 0.3543 0.370 0.365 0.370 0.345 0.375 171,000 0.3543 1.37%
2021-11-23 0 0.365 0.340 0.365 0.345 0.370 117,000 42,120 0.3600 0.365 0.340 0.365 0.345 0.370 117,000 0.3600 -2.67%
2021-11-22 0 0.375 0.335 0.375 0.335 0.375 435,000 148,605 0.3416 0.375 0.335 0.375 0.335 0.375 435,000 0.3416 7.14%
2021-11-19 0 0.350 0.335 0.350 0.325 0.350 513,000 170,955 0.3332 0.350 0.335 0.350 0.325 0.350 513,000 0.3332 0.00%
2021-11-18 0 0.350 0.340 0.350 0.340 0.360 138,000 47,760 0.3461 0.350 0.340 0.350 0.340 0.360 138,000 0.3461 1.45%
2021-11-17 0 0.345 0.345 0.350 0.345 0.350 273,000 95,280 0.3490 0.345 0.345 0.350 0.345 0.350 273,000 0.3490 -1.43%
2021-11-16 0 0.350 0.345 0.350 0.345 0.355 303,000 106,290 0.3508 0.350 0.345 0.350 0.345 0.355 303,000 0.3508 -1.41%
2021-11-15 0 0.355 0.350 0.355 0.350 0.360 525,000 186,465 0.3552 0.355 0.350 0.355 0.350 0.360 525,000 0.3552 0.00%
2021-11-12 0 0.355 0.350 0.355 0.350 0.360 486,000 172,170 0.3543 0.355 0.350 0.355 0.350 0.360 486,000 0.3543 -1.39%
2021-11-11 0 0.360 0.355 0.360 0.345 0.360 315,000 111,810 0.3550 0.360 0.355 0.360 0.345 0.360 315,000 0.3550 0.00%
2021-11-10 0 0.360 0.355 0.360 0.350 0.375 675,000 241,110 0.3572 0.360 0.355 0.360 0.350 0.375 675,000 0.3572 -4.00%
2021-11-09 0 0.375 0.365 0.375 0.370 0.380 198,000 73,350 0.3705 0.375 0.365 0.375 0.370 0.380 198,000 0.3705 1.35%
2021-11-08 0 0.370 0.365 0.370 0.355 0.380 60,000 22,455 0.3743 0.370 0.365 0.370 0.355 0.380 60,000 0.3743 1.37%
2021-11-05 0 0.365 0.355 0.365 0.325 0.370 3,561,000 1,277,940 0.3589 0.365 0.355 0.365 0.325 0.370 3,561,000 0.3589 7.35%
2021-11-04 0 0.340 0.315 0.340 0.315 0.340 537,000 178,335 0.3321 0.340 0.315 0.340 0.315 0.340 537,000 0.3321 3.03%
2021-11-03 0 0.330 0.315 0.330 0.325 0.330 303,000 98,550 0.3252 0.330 0.315 0.330 0.325 0.330 303,000 0.3252 0.00%
2021-11-02 0 0.330 0.305 0.330 0.305 0.330 540,000 171,615 0.3178 0.330 0.305 0.330 0.305 0.330 540,000 0.3178 3.13%
2021-11-01 0 0.320 0.305 0.320 0.300 0.325 1,620,000 513,795 0.3172 0.320 0.305 0.320 0.300 0.325 1,620,000 0.3172 6.67%
2021-10-29 0 0.300 0.295 0.300 0.290 0.310 180,000 54,090 0.3005 0.300 0.295 0.300 0.290 0.310 180,000 0.3005 -1.64%
2021-10-28 0 0.305 0.295 0.305 0.290 0.320 159,000 49,140 0.3091 0.305 0.295 0.305 0.290 0.320 159,000 0.3091 3.39%
2021-10-27 0 0.295 0.285 0.320 0.295 0.320 30,000 9,045 0.3015 0.295 0.285 0.320 0.295 0.320 30,000 0.3015 -7.81%
2021-10-26 0 0.320 0.280 0.320 0.280 0.320 600,000 176,655 0.2944 0.320 0.280 0.320 0.280 0.320 600,000 0.2944 10.34%
2021-10-25 0 0.290 0.270 0.290 0.265 0.290 240,000 66,885 0.2787 0.290 0.270 0.290 0.265 0.290 240,000 0.2787 3.57%
2021-10-22 0 0.280 0.265 0.280 0.270 0.280 390,000 105,885 0.2715 0.280 0.265 0.280 0.270 0.280 390,000 0.2715 3.70%
2021-10-21 0 0.270 0.265 0.270 0.250 0.350 2,211,000 595,050 0.2691 0.270 0.265 0.270 0.250 0.350 2,211,000 0.2691 -22.86%
2021-10-20 0 0.350 0.270 0.350 0.270 0.355 420,000 117,285 0.2793 0.350 0.270 0.350 0.270 0.355 420,000 0.2793 29.63%
2021-10-19 0 0.270 0.270 0.275 0.255 0.270 108,000 28,575 0.2646 0.270 0.270 0.275 0.255 0.270 108,000 0.2646 -1.82%
2021-10-18 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2021-10-15 0 0.275 0.260 0.275 0.275 0.280 126,000 34,665 0.2751 0.275 0.260 0.275 0.275 0.280 126,000 0.2751 0.00%
2021-10-12 0 0.275 0.260 0.275 0.270 0.275 27,000 7,320 0.2711 0.275 0.260 0.275 0.270 0.275 27,000 0.2711 1.85%
2021-10-11 0 0.270 0.260 0.270 0.255 0.270 537,000 143,340 0.2669 0.270 0.260 0.270 0.255 0.270 537,000 0.2669 3.85%
2021-10-08 0 0.260 0.255 0.260 0.250 0.310 2,490,000 652,245 0.2619 0.260 0.255 0.260 0.250 0.310 2,490,000 0.2619 -11.86%
2021-10-07 0 0.295 0.285 0.310 0.290 0.315 63,000 18,405 0.2921 0.295 0.285 0.310 0.290 0.315 63,000 0.2921 -1.67%
2021-10-06 0 0.300 0.280 0.300 0.280 0.320 165,000 50,760 0.3076 0.300 0.280 0.300 0.280 0.320 165,000 0.3076 0.00%
2021-10-05 0 0.300 0.280 0.295 0.290 0.300 69,000 20,655 0.2993 0.300 0.280 0.295 0.290 0.300 69,000 0.2993 3.45%
2021-10-04 0 0.290 0.270 0.290 0.275 0.290 63,000 17,670 0.2805 0.290 0.270 0.290 0.275 0.290 63,000 0.2805 0.00%
2021-09-30 0 0.290 0.270 0.290 0.265 0.290 621,000 171,420 0.2760 0.290 0.270 0.290 0.265 0.290 621,000 0.2760 11.54%
2021-09-29 0 0.260 0.260 0.270 0.255 0.280 582,000 153,735 0.2641 0.260 0.260 0.270 0.255 0.280 582,000 0.2641 -7.14%
2021-09-28 0 0.280 0.265 0.280 0.265 0.280 108,000 28,830 0.2669 0.280 0.265 0.280 0.265 0.280 108,000 0.2669 0.00%
2021-09-27 0 0.280 0.265 0.280 0.280 0.280 111,000 31,080 0.2800 0.280 0.265 0.280 0.280 0.280 111,000 0.2800 -1.75%
2021-09-24 0 0.285 0.270 0.285 0.280 0.290 9,000 2,565 0.2850 0.285 0.270 0.285 0.280 0.290 9,000 0.2850 1.79%
2021-09-23 0 0.280 0.265 0.280 0.260 0.280 96,000 25,560 0.2663 0.280 0.265 0.280 0.260 0.280 96,000 0.2663 0.00%
2021-09-21 0 0.280 0.260 0.280 0.275 0.280 168,000 47,025 0.2799 0.280 0.260 0.280 0.275 0.280 168,000 0.2799 5.66%
2021-09-20 0 0.265 0.265 0.275 0.265 0.265 6,000 1,590 0.2650 0.265 0.265 0.275 0.265 0.265 6,000 0.2650 -5.36%
2021-09-17 0 0.280 0.270 0.280 0.275 0.280 81,000 22,320 0.2756 0.280 0.270 0.280 0.275 0.280 81,000 0.2756 0.00%
2021-09-16 0 0.280 0.265 0.280 0.270 0.280 105,000 28,965 0.2759 0.280 0.265 0.280 0.270 0.280 105,000 0.2759 5.66%
2021-09-15 0 0.265 0.255 0.265 0.260 0.265 21,000 5,490 0.2614 0.265 0.255 0.265 0.260 0.265 21,000 0.2614 0.00%
2021-09-14 0 0.265 0.260 0.265 0.260 0.265 111,000 29,085 0.2620 0.265 0.260 0.265 0.260 0.265 111,000 0.2620 0.00%
2021-09-13 0 0.265 0.265 0.270 0.265 0.275 48,000 13,020 0.2713 0.265 0.265 0.270 0.265 0.275 48,000 0.2713 0.00%
2021-09-10 0 0.265 0.260 0.270 0.265 0.265 12,000 3,180 0.2650 0.265 0.260 0.270 0.265 0.265 12,000 0.2650 -5.36%
2021-09-09 0 0.280 0.265 0.280 0.280 0.285 30,000 8,430 0.2810 0.280 0.265 0.280 0.280 0.285 30,000 0.2810 3.70%
2021-09-08 0 0.270 0.260 0.275 0.265 0.270 66,000 17,535 0.2657 0.270 0.260 0.275 0.265 0.270 66,000 0.2657 1.89%
2021-09-07 0 0.265 0.260 0.265 0.260 0.265 132,000 34,410 0.2607 0.265 0.260 0.265 0.260 0.265 132,000 0.2607 -3.64%
2021-09-06 0 0.275 0.260 0.275 0.260 0.275 198,000 52,020 0.2627 0.275 0.260 0.275 0.260 0.275 198,000 0.2627 5.77%
2021-09-03 0 0.260 0.255 0.260 0.260 0.270 132,000 34,740 0.2632 0.260 0.255 0.260 0.260 0.270 132,000 0.2632 -3.70%
2021-09-02 0 0.270 0.270 0.275 0.270 0.270 24,000 6,480 0.2700 0.270 0.270 0.275 0.270 0.270 24,000 0.2700 0.00%
2021-09-01 0 0.270 0.270 0.275 0.260 0.270 54,000 14,490 0.2683 0.270 0.270 0.275 0.260 0.270 54,000 0.2683 0.00%
2021-08-31 0 0.270 0.260 0.270 0.260 0.270 132,000 35,310 0.2675 0.270 0.260 0.270 0.260 0.270 132,000 0.2675 -1.82%
2021-08-30 0 0.275 0.265 0.275 0.255 0.280 390,000 103,650 0.2658 0.275 0.265 0.275 0.255 0.280 390,000 0.2658 -1.79%
2021-08-27 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2021-08-26 0 0.280 0.280 0.295 0.280 0.285 330,000 92,550 0.2805 0.280 0.280 0.295 0.280 0.285 330,000 0.2805 -1.75%
2021-08-25 0 0.285 0.285 0.295 0.280 0.285 81,000 22,740 0.2807 0.285 0.285 0.295 0.280 0.285 81,000 0.2807 -1.72%
2021-08-24 0 0.290 0.290 0.295 0.290 0.295 60,000 17,520 0.2920 0.290 0.290 0.295 0.290 0.295 60,000 0.2920 0.00%
2021-08-23 0 0.290 0.285 0.300 0.290 0.290 30,000 8,700 0.2900 0.290 0.285 0.300 0.290 0.290 30,000 0.2900 -1.69%
2021-08-20 0 0.295 0.280 0.295 0.280 0.300 36,000 10,215 0.2838 0.295 0.280 0.295 0.280 0.300 36,000 0.2838 5.36%
2021-08-19 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2021-08-18 0 0.280 0.285 0.290 0.265 0.285 87,000 24,465 0.2812 0.280 0.285 0.290 0.265 0.285 87,000 0.2812 -3.45%
2021-08-17 0 0.290 0.290 0.295 0.290 0.290 3,000 870 0.2900 0.290 0.290 0.295 0.290 0.290 3,000 0.2900 -4.92%
2021-08-16 0 0.305 0.290 0.305 0.310 0.310 198,000 61,380 0.3100 0.305 0.290 0.305 0.310 0.310 198,000 0.3100 -1.61%
2021-08-13 0 0.310 0.300 0.310 0.310 0.320 183,000 57,315 0.3132 0.310 0.300 0.310 0.310 0.320 183,000 0.3132 1.64%
2021-08-12 0 0.305 0.285 0.305 0.285 0.310 354,000 106,695 0.3014 0.305 0.285 0.305 0.285 0.310 354,000 0.3014 3.39%
2021-08-11 0 0.295 0.290 0.295 0.285 0.295 93,000 27,135 0.2918 0.295 0.290 0.295 0.285 0.295 93,000 0.2918 0.00%
2021-08-10 0 0.295 0.285 0.295 0.290 0.320 168,000 49,830 0.2966 0.295 0.285 0.295 0.290 0.320 168,000 0.2966 0.00%
2021-08-09 0 0.295 0.275 0.295 0.280 0.295 240,000 67,890 0.2829 0.295 0.275 0.295 0.280 0.295 240,000 0.2829 0.00%
2021-08-06 0 0.295 0.285 0.295 0.295 0.295 66,000 19,470 0.2950 0.295 0.285 0.295 0.295 0.295 66,000 0.2950 0.00%
2021-08-05 0 0.295 0.285 0.295 0.290 0.310 51,000 15,105 0.2962 0.295 0.285 0.295 0.290 0.310 51,000 0.2962 1.72%
2021-08-04 0 0.290 0.285 0.290 0.285 0.300 132,000 38,145 0.2890 0.290 0.285 0.290 0.285 0.300 132,000 0.2890 0.00%
2021-08-03 0 0.290 0.285 0.290 0.280 0.295 168,000 47,685 0.2838 0.290 0.285 0.290 0.280 0.295 168,000 0.2838 -1.69%
2021-08-02 0 0.295 0.280 0.295 0.275 0.295 240,000 67,110 0.2796 0.295 0.280 0.295 0.275 0.295 240,000 0.2796 5.36%
2021-07-30 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2021-07-29 0 0.280 0.265 0.280 0.265 0.285 108,000 30,255 0.2801 0.280 0.265 0.280 0.265 0.285 108,000 0.2801 1.82%
2021-07-28 0 0.275 0.270 0.290 0.255 0.305 504,000 136,725 0.2713 0.275 0.270 0.290 0.255 0.305 504,000 0.2713 -1.79%
2021-07-27 0 0.280 0.275 0.280 0.280 0.300 126,000 36,600 0.2905 0.280 0.275 0.280 0.280 0.300 126,000 0.2905 -3.45%
2021-07-26 0 0.290 0.275 0.290 0.275 0.295 522,000 146,235 0.2801 0.290 0.275 0.290 0.275 0.295 522,000 0.2801 -3.33%
2021-07-23 0 0.300 0.295 0.300 0.300 0.305 135,000 40,605 0.3008 0.300 0.295 0.300 0.300 0.305 135,000 0.3008 -4.76%
2021-07-22 0 0.315 0.305 0.320 0.305 0.320 381,000 116,340 0.3054 0.315 0.305 0.320 0.305 0.320 381,000 0.3054 1.61%
2021-07-21 0 0.310 0.295 0.310 0.300 0.330 96,000 29,295 0.3052 0.310 0.295 0.310 0.300 0.330 96,000 0.3052 0.00%
2021-07-20 0 0.310 0.295 0.310 0.300 0.325 135,000 40,860 0.3027 0.310 0.295 0.310 0.300 0.325 135,000 0.3027 0.00%
2021-07-19 0 0.310 0.305 0.310 0.310 0.310 12,000 3,720 0.3100 0.310 0.305 0.310 0.310 0.310 12,000 0.3100 -1.59%
2021-07-16 0 0.315 0.305 0.315 0.300 0.315 96,000 29,355 0.3058 0.315 0.305 0.315 0.300 0.315 96,000 0.3058 -1.56%
2021-07-15 0 0.320 0.315 0.320 0.320 0.325 78,000 24,960 0.3200 0.320 0.315 0.320 0.320 0.325 78,000 0.3200 0.00%
2021-07-14 0 0.320 0.315 0.320 0.320 0.335 36,000 11,610 0.3225 0.320 0.315 0.320 0.320 0.335 36,000 0.3225 -4.48%
2021-07-13 0 0.335 0.325 0.335 0.315 0.335 252,000 80,910 0.3211 0.335 0.325 0.335 0.315 0.335 252,000 0.3211 0.00%
2021-07-12 0 0.335 0.325 0.335 0.315 0.335 336,000 108,735 0.3236 0.335 0.325 0.335 0.315 0.335 336,000 0.3236 4.69%
2021-07-09 0 0.320 0.305 0.320 0.305 0.325 75,000 22,980 0.3064 0.320 0.305 0.320 0.305 0.325 75,000 0.3064 -1.54%
2021-07-08 0 0.325 0.320 0.325 0.325 0.330 30,000 9,825 0.3275 0.325 0.320 0.325 0.325 0.330 30,000 0.3275 -4.41%
2021-07-07 0 0.340 0.330 0.340 0.330 0.345 150,000 49,905 0.3327 0.340 0.330 0.340 0.330 0.345 150,000 0.3327 -4.23%
2021-07-06 0 0.355 0.330 0.355 0.330 0.355 57,000 19,380 0.3400 0.355 0.330 0.355 0.330 0.355 57,000 0.3400 1.43%
2021-07-05 0 0.350 0.330 0.350 0.350 0.360 855,000 299,310 0.3501 0.350 0.330 0.350 0.350 0.360 855,000 0.3501 0.00%
2021-07-02 0 0.350 0.345 0.350 0.350 0.350 198,000 69,300 0.3500 0.350 0.345 0.350 0.350 0.350 198,000 0.3500 -2.78%
2021-06-30 0 0.360 0.335 0.360 0.345 0.360 465,000 164,250 0.3532 0.360 0.335 0.360 0.345 0.360 465,000 0.3532 0.00%
2021-06-29 0 0.360 0.325 0.360 0.330 0.360 336,000 118,305 0.3521 0.360 0.325 0.360 0.330 0.360 336,000 0.3521 5.88%
2021-06-28 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2021-06-25 0 0.340 0.325 0.340 0.335 0.340 72,000 24,135 0.3352 0.340 0.325 0.340 0.335 0.340 72,000 0.3352 0.00%
2021-06-24 0 0.340 0.320 0.340 0.320 0.340 9,000 2,985 0.3317 0.340 0.320 0.340 0.320 0.340 9,000 0.3317 0.00%
2021-06-23 0 0.340 0.325 0.340 0.320 0.340 87,000 28,980 0.3331 0.340 0.325 0.340 0.320 0.340 87,000 0.3331 0.00%
2021-06-22 0 0.340 0.315 0.340 0.320 0.340 588,000 189,045 0.3215 0.340 0.315 0.340 0.320 0.340 588,000 0.3215 -1.45%
2021-06-21 0 0.345 0.330 0.345 0.325 0.345 225,000 75,435 0.3353 0.345 0.330 0.345 0.325 0.345 225,000 0.3353 -4.17%
2021-06-18 0 0.360 0.340 0.360 0.360 0.360 102,000 35,820 0.3512 0.360 0.340 0.360 0.360 0.360 102,000 0.3512 0.00%
2021-06-17 0 0.360 0.335 0.360 0.335 0.355 42,000 14,310 0.3407 0.360 0.335 0.360 0.335 0.355 42,000 0.3407 0.00%
2021-06-16 0 0.360 0.350 0.360 0.345 0.395 1,164,000 428,505 0.3681 0.360 0.350 0.360 0.345 0.395 1,164,000 0.3681 -5.26%
2021-06-15 0 0.380 0.375 0.380 0.340 0.395 2,331,000 851,055 0.3651 0.380 0.375 0.380 0.340 0.395 2,331,000 0.3651 11.76%
2021-06-11 0 0.340 0.325 0.340 0.315 0.340 432,000 142,050 0.3288 0.340 0.325 0.340 0.315 0.340 432,000 0.3288 4.62%
2021-06-10 0 0.325 0.305 0.325 0.305 0.325 267,000 81,930 0.3069 0.325 0.305 0.325 0.305 0.325 267,000 0.3069 0.00%
2021-06-09 0 0.325 0.315 0.325 0.300 0.325 348,000 107,235 0.3081 0.325 0.315 0.325 0.300 0.325 348,000 0.3081 1.56%
2021-06-08 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2021-06-07 0 0.320 0.305 0.320 0.305 0.320 102,000 31,575 0.3096 0.320 0.305 0.320 0.305 0.320 102,000 0.3096 0.00%
2021-06-04 0 0.320 0.305 0.320 0.300 0.325 366,000 116,505 0.3183 0.320 0.305 0.320 0.300 0.325 366,000 0.3183 1.59%
2021-06-03 0 0.315 0.305 0.315 0.300 0.315 126,000 39,360 0.3124 0.315 0.305 0.315 0.300 0.315 126,000 0.3124 1.61%
2021-06-02 0 0.310 0.310 0.315 0.295 0.310 216,000 66,450 0.3076 0.310 0.310 0.315 0.295 0.310 216,000 0.3076 -1.59%
2021-06-01 0 0.315 0.305 0.315 0.315 0.315 12,000 3,780 0.3150 0.315 0.305 0.315 0.315 0.315 12,000 0.3150 0.00%
2021-05-31 0 0.315 0.305 0.315 0.300 0.315 198,000 60,060 0.3033 0.315 0.305 0.315 0.300 0.315 198,000 0.3033 5.00%
2021-05-28 0 0.300 0.295 0.305 0.300 0.320 39,000 11,955 0.3065 0.300 0.295 0.305 0.300 0.320 39,000 0.3065 -7.69%
2021-05-27 0 0.325 0.305 0.325 0.300 0.325 27,000 8,400 0.3111 0.325 0.305 0.325 0.300 0.325 27,000 0.3111 3.17%
2021-05-26 0 0.315 0.305 0.315 0.295 0.315 177,000 53,265 0.3009 0.315 0.305 0.315 0.295 0.315 177,000 0.3009 0.00%
2021-05-25 0 0.315 0.300 0.315 0.290 0.315 51,000 15,285 0.2997 0.315 0.300 0.315 0.290 0.315 51,000 0.2997 0.00%
2021-05-24 0 0.315 0.295 0.315 0.310 0.315 6,000 1,875 0.3125 0.315 0.295 0.315 0.310 0.315 6,000 0.3125 5.00%
2021-05-21 0 0.300 0.300 0.315 0.295 0.325 114,000 34,650 0.3039 0.300 0.300 0.315 0.295 0.325 114,000 0.3039 -6.25%
2021-05-20 0 0.320 0.310 0.320 0.325 0.325 36,000 11,700 0.3250 0.320 0.310 0.320 0.325 0.325 36,000 0.3250 -1.54%
2021-05-18 0 0.325 0.305 0.325 0.320 0.325 381,000 122,070 0.3204 0.325 0.305 0.325 0.320 0.325 381,000 0.3204 1.56%
2021-05-17 0 0.320 0.300 0.320 0.300 0.320 321,000 101,565 0.3164 0.320 0.300 0.320 0.300 0.320 321,000 0.3164 3.23%
2021-05-14 0 0.310 0.295 0.310 0.300 0.310 177,000 53,640 0.3031 0.310 0.295 0.310 0.300 0.310 177,000 0.3031 -1.59%
2021-05-13 0 0.315 0.305 0.315 0.300 0.315 48,000 14,640 0.3050 0.315 0.305 0.315 0.300 0.315 48,000 0.3050 3.28%
2021-05-12 0 0.305 0.300 0.305 0.300 0.305 60,000 18,195 0.3033 0.305 0.300 0.305 0.300 0.305 60,000 0.3033 -1.61%
2021-05-11 0 0.310 0.305 0.310 0.295 0.310 213,000 64,500 0.3028 0.310 0.305 0.310 0.295 0.310 213,000 0.3028 -3.12%
2021-05-10 0 0.320 0.300 0.320 0.300 0.320 18,000 5,580 0.3100 0.320 0.300 0.320 0.300 0.320 18,000 0.3100 3.23%
2021-05-07 0 0.310 0.300 0.310 0.300 0.320 213,000 65,925 0.3095 0.310 0.300 0.310 0.300 0.320 213,000 0.3095 -3.12%
2021-05-06 0 0.320 0.310 0.320 0.310 0.320 36,000 11,430 0.3175 0.320 0.310 0.320 0.310 0.320 36,000 0.3175 -4.48%
2021-05-05 0 0.335 0.320 0.335 0.310 0.345 297,000 99,765 0.3359 0.335 0.320 0.335 0.310 0.345 297,000 0.3359 1.52%
2021-05-04 0 0.330 0.310 0.330 0.325 0.330 51,000 16,590 0.3253 0.330 0.310 0.330 0.325 0.330 51,000 0.3253 0.00%
2021-05-03 0 0.330 0.305 0.330 0.310 0.330 57,000 17,850 0.3132 0.330 0.305 0.330 0.310 0.330 57,000 0.3132 0.00%
2021-04-30 0 0.330 0.305 0.330 0.330 0.330 27,000 8,910 0.3300 0.330 0.305 0.330 0.330 0.330 27,000 0.3300 -1.49%
2021-04-29 0 0.335 0.325 0.335 0.325 0.335 150,000 48,960 0.3264 0.335 0.325 0.335 0.325 0.335 150,000 0.3264 3.08%
2021-04-28 0 0.325 0.320 0.325 0.315 0.325 108,000 34,305 0.3176 0.325 0.320 0.325 0.315 0.325 108,000 0.3176 3.17%
2021-04-27 0 0.315 0.310 0.315 0.310 0.315 210,000 65,295 0.3109 0.315 0.310 0.315 0.310 0.315 210,000 0.3109 1.61%
2021-04-26 0 0.310 0.310 0.320 0.310 0.330 30,000 9,630 0.3210 0.310 0.310 0.320 0.310 0.330 30,000 0.3210 -7.46%
2021-04-23 0 0.335 0.305 0.335 0.330 0.335 27,000 9,000 0.3333 0.335 0.305 0.335 0.330 0.335 27,000 0.3333 0.00%
2021-04-22 0 0.335 0.315 0.335 0.340 0.340 3,000 1,020 0.3400 0.335 0.315 0.335 0.340 0.340 3,000 0.3400 0.00%
2021-04-21 0 0.335 0.315 0.335 0.310 0.345 165,000 53,895 0.3266 0.335 0.315 0.335 0.310 0.345 165,000 0.3266 4.69%
2021-04-20 0 0.320 0.310 0.320 0.320 0.325 96,000 30,885 0.3217 0.320 0.310 0.320 0.320 0.325 96,000 0.3217 3.23%
2021-04-19 0 0.310 0.305 0.310 0.290 0.320 264,000 78,675 0.2980 0.310 0.305 0.310 0.290 0.320 264,000 0.2980 0.00%
2021-04-16 0 0.310 0.305 0.310 0.305 0.310 159,000 48,990 0.3081 0.310 0.305 0.310 0.305 0.310 159,000 0.3081 0.00%
2021-04-15 0 0.310 0.305 0.310 0.320 0.320 9,000 2,880 0.3200 0.310 0.305 0.310 0.320 0.320 9,000 0.3200 -4.62%
2021-04-14 0 0.325 0.310 0.325 0.290 0.325 649,000 197,595 0.3045 0.325 0.310 0.325 0.290 0.325 649,000 0.3045 8.33%
2021-04-13 0 0.300 0.280 0.305 0.280 0.310 708,000 206,940 0.2923 0.300 0.280 0.305 0.280 0.310 708,000 0.2923 -4.76%
2021-04-12 0 0.315 0.250 0.305 0.285 0.320 180,000 54,105 0.3006 0.315 0.250 0.305 0.285 0.320 180,000 0.3006 0.00%
2021-04-09 0 0.315 0.300 0.315 0.295 0.320 354,000 109,020 0.3080 0.315 0.300 0.315 0.295 0.320 354,000 0.3080 -3.08%
2021-04-08 0 0.325 0.310 0.325 0.315 0.335 444,000 146,760 0.3305 0.325 0.310 0.325 0.315 0.335 444,000 0.3305 -4.41%
2021-04-07 0 0.340 0.320 0.340 0.335 0.345 87,000 29,580 0.3400 0.340 0.320 0.340 0.335 0.345 87,000 0.3400 -2.86%
2021-04-01 0 0.350 0.340 0.350 0.335 0.350 51,000 17,400 0.3412 0.350 0.340 0.350 0.335 0.350 51,000 0.3412 0.00%
2021-03-31 0 0.350 0.345 0.350 0.350 0.360 24,000 8,430 0.3513 0.350 0.345 0.350 0.350 0.360 24,000 0.3513 -1.41%
2021-03-30 0 0.355 0.330 0.360 0.325 0.355 270,000 89,610 0.3319 0.355 0.330 0.360 0.325 0.355 270,000 0.3319 2.90%
2021-03-29 0 0.345 0.335 0.345 0.335 0.345 129,000 43,860 0.3400 0.345 0.335 0.345 0.335 0.345 129,000 0.3400 0.00%
2021-03-26 0 0.345 0.340 0.345 0.340 0.355 285,000 98,355 0.3451 0.345 0.340 0.345 0.340 0.355 285,000 0.3451 -2.82%
2021-03-25 0 0.355 0.345 0.355 0.350 0.355 33,000 11,595 0.3514 0.355 0.345 0.355 0.350 0.355 33,000 0.3514 -2.74%
2021-03-24 0 0.365 0.355 0.365 0.365 0.365 3,000 1,095 0.3650 0.365 0.355 0.365 0.365 0.365 3,000 0.3650 -3.95%
2021-03-23 0 0.380 0.355 0.380 0.380 0.380 39,000 14,820 0.3800 0.380 0.355 0.380 0.380 0.380 39,000 0.3800 0.00%
2021-03-22 0 0.380 0.375 0.380 0.360 0.390 102,000 38,595 0.3784 0.380 0.375 0.380 0.360 0.390 102,000 0.3784 5.56%
2021-03-19 0 0.360 0.350 0.360 0.355 0.365 18,000 6,510 0.3617 0.360 0.350 0.360 0.355 0.365 18,000 0.3617 -1.37%
2021-03-18 0 0.365 0.355 0.365 0.350 0.370 144,000 51,180 0.3554 0.365 0.355 0.365 0.350 0.370 144,000 0.3554 -1.35%
2021-03-17 0 0.370 0.350 0.370 0.355 0.380 225,000 81,540 0.3624 0.370 0.350 0.370 0.355 0.380 225,000 0.3624 0.00%
2021-03-16 0 0.370 0.355 0.370 0.370 0.370 3,000 1,110 0.3700 0.370 0.355 0.370 0.370 0.370 3,000 0.3700 0.00%
2021-03-15 0 0.370 0.365 0.370 0.355 0.370 114,000 41,520 0.3642 0.370 0.365 0.370 0.355 0.370 114,000 0.3642 0.00%
2021-03-12 0 0.370 0.355 0.370 0.355 0.370 144,000 53,190 0.3694 0.370 0.355 0.370 0.355 0.370 144,000 0.3694 0.00%
2021-03-11 0 0.370 0.355 0.370 0.350 0.375 153,000 54,270 0.3547 0.370 0.355 0.370 0.350 0.375 153,000 0.3547 -1.33%
2021-03-10 0 0.375 0.360 0.375 0.330 0.375 606,000 218,940 0.3613 0.375 0.360 0.375 0.330 0.375 606,000 0.3613 -1.32%
2021-03-09 0 0.380 0.370 0.380 0.360 0.380 615,000 228,990 0.3723 0.380 0.370 0.380 0.360 0.380 615,000 0.3723 2.70%
2021-03-08 0 0.370 0.355 0.375 0.350 0.385 897,000 326,265 0.3637 0.370 0.355 0.375 0.350 0.385 897,000 0.3637 -2.63%
2021-03-05 0 0.380 0.360 0.380 0.360 0.400 327,000 119,340 0.3650 0.380 0.360 0.380 0.360 0.400 327,000 0.3650 -1.30%
2021-03-04 0 0.385 0.365 0.385 0.365 0.400 1,743,000 664,080 0.3810 0.385 0.365 0.385 0.365 0.400 1,743,000 0.3810 1.32%
2021-03-03 0 0.380 0.375 0.380 0.360 0.470 9,030,000 3,756,120 0.4160 0.380 0.375 0.380 0.360 0.470 9,030,000 0.4160 -6.17%
2021-03-02 0 0.405 0.400 0.405 0.340 0.415 7,539,000 2,901,135 0.3848 0.405 0.400 0.405 0.340 0.415 7,539,000 0.3848 20.90%
2021-03-01 0 0.335 0.325 0.335 0.320 0.340 282,000 93,360 0.3311 0.335 0.325 0.335 0.320 0.340 282,000 0.3311 1.52%
2021-02-26 0 0.330 0.325 0.330 0.320 0.340 811,000 268,855 0.3315 0.330 0.325 0.330 0.320 0.340 811,000 0.3315 1.54%
2021-02-25 0 0.325 0.315 0.325 0.310 0.340 276,000 90,030 0.3262 0.325 0.315 0.325 0.310 0.340 276,000 0.3262 3.17%
2021-02-24 0 0.315 0.330 0.340 0.300 0.320 222,000 68,355 0.3079 0.315 0.330 0.340 0.300 0.320 222,000 0.3079 0.00%
2021-02-23 0 0.315 0.310 0.315 0.315 0.335 315,000 103,695 0.3292 0.315 0.310 0.315 0.315 0.335 315,000 0.3292 -4.55%
2021-02-22 0 0.330 0.320 0.330 0.330 0.345 564,000 190,935 0.3385 0.330 0.320 0.330 0.330 0.345 564,000 0.3385 0.00%
2021-02-19 0 0.330 0.325 0.330 0.320 0.350 1,023,000 343,935 0.3362 0.330 0.325 0.330 0.320 0.350 1,023,000 0.3362 3.13%
2021-02-18 0 0.320 0.315 0.320 0.310 0.340 432,000 140,055 0.3242 0.320 0.315 0.320 0.310 0.340 432,000 0.3242 0.00%
2021-02-17 0 0.320 0.320 0.325 0.300 0.330 1,224,000 388,620 0.3175 0.320 0.320 0.325 0.300 0.330 1,224,000 0.3175 6.67%
2021-02-16 0 0.300 0.290 0.300 0.280 0.300 504,000 147,630 0.2929 0.300 0.290 0.300 0.280 0.300 504,000 0.2929 0.00%
2021-02-11 0 0.300 0.290 0.300 0.290 0.300 120,000 35,580 0.2965 0.300 0.290 0.300 0.290 0.300 120,000 0.2965 0.00%
2021-02-10 0 0.300 0.290 0.300 0.290 0.300 126,000 37,065 0.2942 0.300 0.290 0.300 0.290 0.300 126,000 0.2942 0.00%
2021-02-09 0 0.300 0.295 0.300 0.295 0.305 426,000 127,605 0.2995 0.300 0.295 0.300 0.295 0.305 426,000 0.2995 1.69%
2021-02-08 0 0.295 0.290 0.295 0.290 0.300 72,000 21,015 0.2919 0.295 0.290 0.295 0.290 0.300 72,000 0.2919 -1.67%
2021-02-05 0 0.300 0.285 0.300 0.285 0.300 105,000 30,510 0.2906 0.300 0.285 0.300 0.285 0.300 105,000 0.2906 1.69%
2021-02-04 0 0.295 0.285 0.295 0.285 0.310 336,000 97,605 0.2905 0.295 0.285 0.295 0.285 0.310 336,000 0.2905 -1.67%
2021-02-03 0 0.300 0.290 0.300 0.285 0.305 555,000 162,585 0.2929 0.300 0.290 0.300 0.285 0.305 555,000 0.2929 3.45%
2021-02-02 0 0.290 0.280 0.290 0.280 0.290 120,000 34,200 0.2850 0.290 0.280 0.290 0.280 0.290 120,000 0.2850 -1.69%
2021-02-01 0 0.295 0.280 0.295 0.280 0.295 24,000 6,810 0.2838 0.295 0.280 0.295 0.280 0.295 24,000 0.2838 5.36%
2021-01-29 0 0.280 0.280 0.295 0.280 0.295 348,000 98,400 0.2828 0.280 0.280 0.295 0.280 0.295 348,000 0.2828 -3.45%
2021-01-28 0 0.290 0.280 0.290 0.285 0.300 648,000 186,555 0.2879 0.290 0.280 0.290 0.285 0.300 648,000 0.2879 -1.69%
2021-01-27 0 0.295 0.285 0.295 0.280 0.305 612,000 177,225 0.2896 0.295 0.285 0.295 0.280 0.305 612,000 0.2896 0.00%
2021-01-26 0 0.295 0.290 0.295 0.285 0.310 699,000 207,390 0.2967 0.295 0.290 0.295 0.285 0.310 699,000 0.2967 -1.67%
2021-01-25 0 0.300 0.290 0.300 0.285 0.350 8,394,000 2,633,835 0.3138 0.300 0.290 0.300 0.285 0.350 8,394,000 0.3138 1.69%
2021-01-22 0 0.295 0.285 0.295 0.280 0.300 414,000 120,735 0.2916 0.295 0.285 0.295 0.280 0.300 414,000 0.2916 3.51%
2021-01-21 0 0.285 0.280 0.285 0.280 0.300 201,000 57,030 0.2837 0.285 0.280 0.285 0.280 0.300 201,000 0.2837 -1.72%
2021-01-20 0 0.290 0.280 0.290 0.280 0.290 54,000 15,615 0.2892 0.290 0.280 0.290 0.280 0.290 54,000 0.2892 -3.33%
2021-01-19 0 0.300 0.280 0.300 0.280 0.300 677,000 190,645 0.2816 0.300 0.280 0.300 0.280 0.300 677,000 0.2816 3.45%
2021-01-18 0 0.290 0.285 0.290 0.275 0.290 159,000 45,150 0.2840 0.290 0.285 0.290 0.275 0.290 159,000 0.2840 1.75%
2021-01-15 0 0.285 0.270 0.285 0.280 0.285 1,131,000 320,190 0.2831 0.285 0.270 0.285 0.280 0.285 1,131,000 0.2831 1.79%
2021-01-14 0 0.280 0.270 0.280 0.260 0.285 2,583,000 704,505 0.2727 0.280 0.270 0.280 0.260 0.285 2,583,000 0.2727 3.70%
2021-01-13 0 0.270 0.270 0.275 0.270 0.295 402,000 111,660 0.2778 0.270 0.270 0.275 0.270 0.295 402,000 0.2778 -3.57%
2021-01-12 0 0.280 0.270 0.280 0.270 0.300 144,000 40,230 0.2794 0.280 0.270 0.280 0.270 0.300 144,000 0.2794 0.00%
2021-01-11 0 0.280 0.270 0.280 0.270 0.295 744,000 207,030 0.2783 0.280 0.270 0.280 0.270 0.295 744,000 0.2783 0.00%
2021-01-08 0 0.280 0.275 0.280 0.280 0.280 54,000 15,120 0.2800 0.280 0.275 0.280 0.280 0.280 54,000 0.2800 0.00%
2021-01-07 0 0.280 0.270 0.280 0.270 0.285 387,000 106,710 0.2757 0.280 0.270 0.280 0.270 0.285 387,000 0.2757 -1.75%
2021-01-06 0 0.285 0.275 0.285 0.270 0.285 507,000 140,025 0.2762 0.285 0.275 0.285 0.270 0.285 507,000 0.2762 1.79%
2021-01-05 0 0.280 0.275 0.280 0.275 0.280 252,000 69,540 0.2760 0.280 0.275 0.280 0.275 0.280 252,000 0.2760 -1.75%
2021-01-04 0 0.285 0.280 0.285 0.280 0.295 279,000 78,750 0.2823 0.285 0.280 0.285 0.280 0.295 279,000 0.2823 -3.39%
2020-12-31 0 0.295 0.285 0.295 0.295 0.300 12,000 3,555 0.2963 0.295 0.285 0.295 0.295 0.300 12,000 0.2963 -1.67%
2020-12-30 0 0.300 0.285 0.300 0.285 0.300 255,000 74,055 0.2904 0.300 0.285 0.300 0.285 0.300 255,000 0.2904 0.00%
2020-12-29 0 0.300 0.280 0.300 0.275 0.320 309,000 88,290 0.2857 0.300 0.280 0.300 0.275 0.320 309,000 0.2857 1.69%
2020-12-28 0 0.295 0.285 0.295 0.275 0.305 1,770,000 511,410 0.2889 0.295 0.285 0.295 0.275 0.305 1,770,000 0.2889 -3.28%
2020-12-24 0 0.305 0.300 0.305 0.300 0.310 99,000 30,510 0.3082 0.305 0.300 0.305 0.300 0.310 99,000 0.3082 0.00%
2020-12-23 0 0.305 0.295 0.305 0.300 0.310 450,000 137,040 0.3045 0.305 0.295 0.305 0.300 0.310 450,000 0.3045 0.00%
2020-12-22 0 0.305 0.300 0.305 0.295 0.305 174,000 51,885 0.2982 0.305 0.300 0.305 0.295 0.305 174,000 0.2982 0.00%
2020-12-21 0 0.305 0.300 0.305 0.300 0.310 291,000 88,515 0.3042 0.305 0.300 0.305 0.300 0.310 291,000 0.3042 -1.61%
2020-12-18 0 0.310 0.300 0.310 0.295 0.310 330,000 98,955 0.2999 0.310 0.300 0.310 0.295 0.310 330,000 0.2999 3.33%
2020-12-17 0 0.300 0.295 0.300 0.280 0.315 1,434,000 421,950 0.2942 0.300 0.295 0.300 0.280 0.315 1,434,000 0.2942 -1.64%
2020-12-16 0 0.305 0.295 0.305 0.295 0.305 663,000 197,985 0.2986 0.305 0.295 0.305 0.295 0.305 663,000 0.2986 1.67%
2020-12-15 0 0.300 0.290 0.300 0.290 0.300 213,000 62,925 0.2954 0.300 0.290 0.300 0.290 0.300 213,000 0.2954 0.00%
2020-12-14 0 0.300 0.290 0.300 0.290 0.300 204,000 59,580 0.2921 0.300 0.290 0.300 0.290 0.300 204,000 0.2921 1.69%
2020-12-11 0 0.295 0.290 0.295 0.285 0.300 507,000 145,725 0.2874 0.295 0.290 0.295 0.285 0.300 507,000 0.2874 3.51%
2020-12-10 0 0.285 0.280 0.285 0.280 0.300 444,000 128,805 0.2901 0.285 0.280 0.285 0.280 0.300 444,000 0.2901 -5.00%
2020-12-09 0 0.300 0.285 0.300 0.290 0.320 579,000 173,340 0.2994 0.300 0.285 0.300 0.290 0.320 579,000 0.2994 -3.23%
2020-12-08 0 0.310 0.300 0.310 0.280 0.310 537,000 159,810 0.2976 0.310 0.300 0.310 0.280 0.310 537,000 0.2976 5.08%
2020-12-07 0 0.295 0.280 0.295 0.280 0.295 345,000 98,340 0.2850 0.295 0.280 0.295 0.280 0.295 345,000 0.2850 -1.67%
2020-12-04 0 0.300 0.290 0.300 0.290 0.300 171,000 50,340 0.2944 0.300 0.290 0.300 0.290 0.300 171,000 0.2944 3.45%
2020-12-03 0 0.290 0.285 0.290 0.280 0.295 255,000 74,085 0.2905 0.290 0.285 0.290 0.280 0.295 255,000 0.2905 0.00%
2020-12-02 0 0.290 0.290 0.295 0.275 0.300 471,000 133,905 0.2843 0.290 0.290 0.295 0.275 0.300 471,000 0.2843 -3.33%
2020-12-01 0 0.300 0.295 0.300 0.290 0.305 249,000 74,175 0.2979 0.300 0.295 0.300 0.290 0.305 249,000 0.2979 -4.76%
2020-11-30 0 0.315 0.300 0.315 0.300 0.315 837,000 255,735 0.3055 0.315 0.300 0.315 0.300 0.315 837,000 0.3055 5.00%
2020-11-27 0 0.300 0.290 0.300 0.285 0.300 984,000 286,815 0.2915 0.300 0.290 0.300 0.285 0.300 984,000 0.2915 5.26%
2020-11-26 0 0.285 0.280 0.285 0.275 0.290 513,000 145,515 0.2837 0.285 0.280 0.285 0.275 0.290 513,000 0.2837 1.79%
2020-11-25 0 0.280 0.280 0.285 0.280 0.300 1,008,000 287,700 0.2854 0.280 0.280 0.285 0.280 0.300 1,008,000 0.2854 -8.20%
2020-11-24 0 0.305 0.300 0.305 0.300 0.325 1,365,000 424,200 0.3108 0.305 0.300 0.305 0.300 0.325 1,365,000 0.3108 -7.58%
2020-11-23 0 0.330 0.325 0.330 0.325 0.335 699,000 230,175 0.3293 0.330 0.325 0.330 0.325 0.335 699,000 0.3293 -1.49%
2020-11-20 0 0.335 0.335 0.340 0.330 0.340 618,000 204,615 0.3311 0.335 0.335 0.340 0.330 0.340 618,000 0.3311 -1.47%
2020-11-19 0 0.340 0.330 0.340 0.330 0.340 231,000 76,290 0.3303 0.340 0.330 0.340 0.330 0.340 231,000 0.3303 0.00%
2020-11-18 0 0.340 0.330 0.340 0.325 0.340 705,000 235,425 0.3339 0.340 0.330 0.340 0.325 0.340 705,000 0.3339 0.00%
2020-11-17 0 0.340 0.335 0.340 0.340 0.350 519,000 179,280 0.3454 0.340 0.335 0.340 0.340 0.350 519,000 0.3454 0.00%
2020-11-16 0 0.340 0.340 0.345 0.335 0.350 855,000 292,470 0.3421 0.340 0.340 0.345 0.335 0.350 855,000 0.3421 -2.86%
2020-11-13 0 0.350 0.340 0.350 0.335 0.355 651,000 220,485 0.3387 0.350 0.340 0.350 0.335 0.355 651,000 0.3387 -1.41%
2020-11-12 0 0.355 0.345 0.355 0.340 0.365 459,000 159,780 0.3481 0.355 0.345 0.355 0.340 0.365 459,000 0.3481 -1.39%
2020-11-11 0 0.360 0.350 0.360 0.340 0.385 1,551,000 545,220 0.3515 0.360 0.350 0.360 0.340 0.385 1,551,000 0.3515 -5.26%
2020-11-10 0 0.380 0.370 0.380 0.350 0.390 1,404,000 515,595 0.3672 0.380 0.370 0.380 0.350 0.390 1,404,000 0.3672 -1.30%
2020-11-09 0 0.385 0.375 0.385 0.330 0.385 1,365,000 487,845 0.3574 0.385 0.375 0.385 0.330 0.385 1,365,000 0.3574 10.00%
2020-11-06 0 0.350 0.345 0.350 0.335 0.375 2,857,000 983,665 0.3443 0.350 0.345 0.350 0.335 0.375 2,857,000 0.3443 -5.41%
2020-11-05 0 0.370 0.365 0.370 0.365 0.390 2,112,000 783,645 0.3710 0.370 0.365 0.370 0.365 0.390 2,112,000 0.3710 -5.13%
2020-11-04 0 0.390 0.385 0.390 0.380 0.435 3,375,000 1,333,410 0.3951 0.390 0.385 0.390 0.380 0.435 3,375,000 0.3951 -7.14%
2020-11-03 0 0.420 0.410 0.420 0.400 0.430 3,027,000 1,235,985 0.4083 0.420 0.410 0.420 0.400 0.430 3,027,000 0.4083 -2.33%
2020-11-02 0 0.430 0.425 0.430 0.425 0.485 3,267,000 1,438,005 0.4402 0.430 0.425 0.430 0.425 0.485 3,267,000 0.4402 -8.51%
2020-10-30 0 0.470 0.455 0.465 0.450 0.550 2,547,000 1,222,305 0.4799 0.470 0.455 0.465 0.450 0.550 2,547,000 0.4799 -1.05%
2020-10-29 0 0.475 0.470 0.480 0.465 0.510 4,110,000 1,960,515 0.4770 0.475 0.470 0.480 0.465 0.510 4,110,000 0.4770 -6.86%
2020-10-28 0 0.510 0.500 0.510 0.475 0.570 9,135,000 4,788,840 0.5242 0.510 0.500 0.510 0.475 0.570 9,135,000 0.5242 7.37%
2020-10-27 0 0.475 0.475 0.480 0.460 0.510 4,134,000 1,993,080 0.4821 0.475 0.475 0.480 0.460 0.510 4,134,000 0.4821 0.00%
2020-10-23 0 0.475 0.475 0.480 0.460 0.540 5,964,000 2,885,850 0.4839 0.475 0.475 0.480 0.460 0.540 5,964,000 0.4839 -8.65%
2020-10-22 0 0.520 0.520 0.530 0.510 0.640 17,745,000 9,917,520 0.5589 0.520 0.520 0.530 0.510 0.640 17,745,000 0.5589 -11.86%
2020-10-21 0 0.590 0.590 0.600 0.520 3.510 66,300,000 41,632,830 0.6279 0.590 0.590 0.600 0.520 3.510 66,300,000 0.6279 -85.68%
2020-10-20 0 4.120 4.070 4.120 3.680 4.120 66,538,000 269,079,910 4.0440 4.120 4.070 4.120 3.680 4.120 66,538,000 4.0440 3.00%
2020-10-19 0 4.000 3.600 4.000 3.350 4.000 8,988,000 31,800,360 3.5381 4.000 3.600 4.000 3.350 4.000 8,988,000 3.5381 6.10%
2020-10-16 0 3.770 3.390 3.770 2.670 3.800 9,414,000 29,255,010 3.1076 3.770 3.390 3.770 2.670 3.800 9,414,000 3.1076 15.64%
2020-10-15 0 3.260 3.250 3.360 3.100 3.640 8,766,000 30,991,470 3.5354 3.260 3.250 3.360 3.100 3.640 8,766,000 3.5354 -9.70%
2020-10-14 0 3.610 3.570 3.630 2.620 3.750 3,915,000 14,127,390 3.6085 3.610 3.570 3.630 2.620 3.750 3,915,000 3.6085 13.52%
2020-10-12 0 3.180 3.090 3.180 1.590 3.180 3,086,600 7,517,266 2.4355 3.180 3.090 3.180 1.590 3.180 3,086,600 2.4355 69.15%
2020-10-09 0 1.880 1.850 1.900 1.200 1.920 42,036,000 63,305,220 1.5060 1.880 1.850 1.900 1.200 1.920 42,036,000 1.5060 28.77%
2020-10-08 0 1.460 1.460 1.490 1.200 1.800 4,026,000 6,279,960 1.5599 1.460 1.460 1.490 1.200 1.800 4,026,000 1.5599 35.19%
2020-10-07 0 1.080 1.080 1.200 0.970 1.270 2,274,000 2,652,810 1.1666 1.080 1.080 1.200 0.970 1.270 2,274,000 1.1666 13.68%
2020-10-06 0 0.950 0.950 0.970 0.900 0.960 789,000 749,880 0.9504 0.950 0.950 0.970 0.900 0.960 789,000 0.9504 17.28%
2020-10-05 0 0.810 0.830 0.950 0.770 0.980 282,000 264,390 0.9376 0.810 0.830 0.950 0.770 0.980 282,000 0.9376 -17.35%
2020-09-30 0 0.980 0.950 1.000 0.950 1.010 93,000 91,830 0.9874 0.980 0.950 1.000 0.950 1.010 93,000 0.9874 -2.97%
2020-09-29 0 1.010 0.960 1.010 0.690 1.040 5,721,000 5,191,320 0.9074 1.010 0.960 1.010 0.690 1.040 5,721,000 0.9074 26.25%
2020-09-28 0 0.800 0.800 0.850 0.660 0.900 5,748,000 4,656,180 0.8101 0.800 0.800 0.850 0.660 0.900 5,748,000 0.8101 19.40%
2020-09-25 0 0.670 0.660 0.750 0.660 0.700 441,000 307,920 0.6982 0.670 0.660 0.750 0.660 0.700 441,000 0.6982 -6.94%
2020-09-24 0 0.720 0.690 0.730 0.700 0.730 1,254,000 879,480 0.7013 0.720 0.690 0.730 0.700 0.730 1,254,000 0.7013 2.86%
2020-09-23 0 0.700 0.680 0.710 0.680 0.730 672,000 474,690 0.7064 0.700 0.680 0.710 0.680 0.730 672,000 0.7064 -2.78%
2020-09-22 0 0.720 0.710 0.740 0.710 0.750 1,710,000 1,248,780 0.7303 0.720 0.710 0.740 0.710 0.750 1,710,000 0.7303 -4.00%
2020-09-21 0 0.750 0.730 0.750 0.730 0.800 696,000 533,190 0.7661 0.750 0.730 0.750 0.730 0.800 696,000 0.7661 -2.60%
2020-09-18 0 0.770 0.710 0.770 0.660 0.770 4,092,000 2,845,650 0.6954 0.770 0.710 0.770 0.660 0.770 4,092,000 0.6954 13.24%
2020-09-17 0 0.680 0.680 0.700 0.630 0.800 6,210,000 4,220,460 0.6796 0.680 0.680 0.700 0.630 0.800 6,210,000 0.6796 4.62%
2020-09-16 0 0.650 0.650 0.680 0.630 0.670 627,000 402,840 0.6425 0.650 0.650 0.680 0.630 0.670 627,000 0.6425 3.17%
2020-09-15 0 0.630 0.630 0.670 0.600 0.690 1,398,000 920,220 0.6582 0.630 0.630 0.670 0.600 0.690 1,398,000 0.6582 -5.97%
2020-09-14 0 0.670 0.620 0.670 0.540 0.670 12,663,000 7,643,760 0.6036 0.670 0.620 0.670 0.540 0.670 12,663,000 0.6036 24.07%
2020-09-11 0 0.540 0.520 0.540 0.485 0.540 1,053,000 530,520 0.5038 0.540 0.520 0.540 0.485 0.540 1,053,000 0.5038 10.20%
2020-09-10 0 0.490 0.485 0.500 0.485 0.490 33,000 16,080 0.4873 0.490 0.485 0.500 0.485 0.490 33,000 0.4873 1.03%
2020-09-09 0 0.485 0.485 0.495 0.450 0.485 3,924,000 1,794,090 0.4572 0.485 0.485 0.495 0.450 0.485 3,924,000 0.4572 0.00%
2020-09-08 0 0.485 0.480 0.500 0.480 0.485 552,000 267,075 0.4838 0.485 0.480 0.500 0.480 0.485 552,000 0.4838 0.00%
2020-09-07 0 0.485 0.485 0.510 0.480 0.490 372,000 178,785 0.4806 0.485 0.485 0.510 0.480 0.490 372,000 0.4806 -1.02%
2020-09-04 0 0.490 0.475 0.510 0.470 0.490 366,000 172,725 0.4719 0.490 0.475 0.510 0.470 0.490 366,000 0.4719 3.16%
2020-09-03 0 0.475 0.460 0.485 0.460 0.495 1,986,000 936,315 0.4715 0.475 0.460 0.485 0.460 0.495 1,986,000 0.4715 4.40%
2020-09-02 0 0.455 0.455 0.460 0.450 0.490 4,962,000 2,298,390 0.4632 0.455 0.455 0.460 0.450 0.490 4,962,000 0.4632 -7.14%
2020-09-01 0 0.490 0.475 0.510 0.470 0.500 633,000 307,050 0.4851 0.490 0.475 0.510 0.470 0.500 633,000 0.4851 -1.01%
2020-08-31 0 0.495 0.485 0.495 0.475 0.495 846,000 414,510 0.4900 0.495 0.485 0.495 0.475 0.495 846,000 0.4900 6.45%
2020-08-28 0 0.465 0.460 0.470 0.440 0.465 372,000 167,835 0.4512 0.465 0.460 0.470 0.440 0.465 372,000 0.4512 4.49%
2020-08-27 0 0.445 0.445 0.465 0.445 0.485 582,000 273,525 0.4700 0.445 0.445 0.465 0.445 0.485 582,000 0.4700 -6.32%
2020-08-26 0 0.475 0.450 0.475 0.460 0.560 19,437,000 9,873,990 0.5080 0.475 0.450 0.475 0.460 0.560 19,437,000 0.5080 -10.38%
2020-08-25 0 0.530 0.520 0.540 0.500 0.540 7,572,000 3,796,470 0.5014 0.530 0.520 0.540 0.500 0.540 7,572,000 0.5014 6.00%
2020-08-24 0 0.500 0.500 0.530 0.500 0.520 6,324,000 3,164,940 0.5005 0.500 0.500 0.530 0.500 0.520 6,324,000 0.5005 -3.85%
2020-08-21 0 0.520 0.500 0.520 0.500 0.520 1,080,000 551,610 0.5108 0.520 0.500 0.520 0.500 0.520 1,080,000 0.5108 1.96%
2020-08-20 0 0.510 0.485 0.510 0.500 0.510 1,479,000 739,650 0.5001 0.510 0.485 0.510 0.500 0.510 1,479,000 0.5001 0.00%
2020-08-19 0 0.510 0.510 0.520 0.510 0.520 186,000 96,690 0.5198 0.510 0.510 0.520 0.510 0.520 186,000 0.5198 -1.92%
2020-08-18 0 0.520 0.500 0.520 0.510 0.530 132,000 68,010 0.5152 0.520 0.500 0.520 0.510 0.530 132,000 0.5152 1.96%
2020-08-17 0 0.510 0.500 0.510 0.510 0.550 5,505,000 2,871,030 0.5215 0.510 0.500 0.510 0.510 0.550 5,505,000 0.5215 -12.07%
2020-08-14 0 0.580 0.560 0.580 0.570 0.580 291,000 166,230 0.5712 0.580 0.560 0.580 0.570 0.580 291,000 0.5712 1.75%
2020-08-13 0 0.570 0.550 0.580 0.560 0.570 117,000 65,790 0.5623 0.570 0.550 0.580 0.560 0.570 117,000 0.5623 0.00%
2020-08-12 0 0.570 0.550 0.570 0.560 0.570 6,000 3,390 0.5650 0.570 0.550 0.570 0.560 0.570 6,000 0.5650 1.79%
2020-08-11 0 0.560 0.540 0.560 0.560 0.570 138,000 78,300 0.5674 0.560 0.540 0.560 0.560 0.570 138,000 0.5674 -1.75%
2020-08-10 0 0.570 0.550 0.580 0.540 0.570 261,000 143,490 0.5498 0.570 0.550 0.580 0.540 0.570 261,000 0.5498 0.00%
2020-08-07 0 0.570 0.560 0.570 0.560 0.570 627,000 356,640 0.5688 0.570 0.560 0.570 0.560 0.570 627,000 0.5688 0.00%
2020-08-06 0 0.570 0.540 0.570 0.550 0.570 156,000 86,790 0.5563 0.570 0.540 0.570 0.550 0.570 156,000 0.5563 0.00%
2020-08-05 0 0.570 0.540 0.560 0.520 0.580 4,206,000 2,276,610 0.5413 0.570 0.540 0.560 0.520 0.580 4,206,000 0.5413 3.64%
2020-08-04 0 0.550 0.540 0.550 0.520 0.590 3,921,000 2,221,890 0.5667 0.550 0.540 0.550 0.520 0.590 3,921,000 0.5667 -11.29%
2020-08-03 0 0.620 0.590 0.620 0.580 0.620 3,429,000 2,035,500 0.5936 0.620 0.590 0.620 0.580 0.620 3,429,000 0.5936 0.00%
2020-07-31 0 0.620 0.580 0.620 0.580 0.620 3,411,000 2,046,150 0.5999 0.620 0.580 0.620 0.580 0.620 3,411,000 0.5999 -1.59%
2020-07-30 0 0.630 0.610 0.630 0.600 0.660 3,627,000 2,268,840 0.6255 0.630 0.610 0.630 0.600 0.660 3,627,000 0.6255 0.00%
2020-07-29 0 0.630 0.620 0.630 0.610 0.670 3,459,000 2,163,120 0.6254 0.630 0.620 0.630 0.610 0.670 3,459,000 0.6254 -1.56%
2020-07-28 0 0.640 0.630 0.640 0.610 0.640 3,306,000 2,059,260 0.6229 0.640 0.630 0.640 0.610 0.640 3,306,000 0.6229 0.00%
2020-07-27 0 0.640 0.620 0.640 0.630 0.660 3,240,000 2,056,380 0.6347 0.640 0.620 0.640 0.630 0.660 3,240,000 0.6347 0.00%
2020-07-24 0 0.640 0.620 0.640 0.600 0.720 6,225,000 4,123,170 0.6624 0.640 0.620 0.640 0.600 0.720 6,225,000 0.6624 0.00%
2020-07-23 0 0.640 0.640 0.650 0.520 0.650 3,765,000 2,070,660 0.5500 0.640 0.640 0.650 0.520 0.650 3,765,000 0.5500 14.29%
2020-07-22 0 0.560 0.520 0.560 0.560 0.570 78,000 44,100 0.5654 0.560 0.520 0.560 0.560 0.570 78,000 0.5654 1.82%
2020-07-21 0 0.550 0.530 0.570 0.540 0.560 162,000 89,790 0.5543 0.550 0.530 0.570 0.540 0.560 162,000 0.5543 -1.79%
2020-07-20 0 0.560 0.560 0.590 0.550 0.650 843,000 491,790 0.5834 0.560 0.560 0.590 0.550 0.650 843,000 0.5834 0.00%
2020-07-17 0 0.560 0.550 0.570 0.550 0.560 135,000 75,270 0.5576 0.560 0.550 0.570 0.550 0.560 135,000 0.5576 -3.45%
2020-07-16 0 0.580 0.560 0.590 0.530 0.580 827,000 463,550 0.5605 0.580 0.560 0.590 0.530 0.580 827,000 0.5605 -3.33%
2020-07-15 0 0.600 0.600 0.610 0.580 0.640 672,000 410,340 0.6106 0.600 0.600 0.610 0.580 0.640 672,000 0.6106 -6.25%
2020-07-14 0 0.640 0.630 0.640 0.620 0.670 786,000 509,250 0.6479 0.640 0.630 0.640 0.620 0.670 786,000 0.6479 -1.54%
2020-07-13 0 0.650 0.650 0.680 0.650 0.730 2,697,000 1,823,850 0.6763 0.650 0.650 0.680 0.650 0.730 2,697,000 0.6763 -8.45%
2020-07-10 0 0.710 0.710 0.720 0.640 0.770 9,949,000 7,010,480 0.7046 0.710 0.710 0.720 0.640 0.770 9,949,000 0.7046 2.90%
2020-07-09 0 0.690 0.580 0.690 0.570 0.690 3,219,000 2,053,830 0.6380 0.690 0.580 0.690 0.570 0.690 3,219,000 0.6380 1.47%
2020-07-08 0 0.680 0.580 0.680 0.520 0.700 6,099,000 3,418,230 0.5605 0.680 0.580 0.680 0.520 0.700 6,099,000 0.5605 9.68%
2020-07-07 0 0.620 0.540 0.620 0.560 0.630 1,155,000 716,700 0.6205 0.620 0.540 0.620 0.560 0.630 1,155,000 0.6205 -6.06%
2020-07-06 0 0.660 0.640 0.680 0.640 0.750 1,068,000 702,000 0.6573 0.660 0.640 0.680 0.640 0.750 1,068,000 0.6573 0.00%
2020-07-03 0 0.660 0.630 0.660 0.640 0.700 744,000 483,120 0.6494 0.660 0.630 0.660 0.640 0.700 744,000 0.6494 1.54%
2020-07-02 0 0.650 0.630 0.660 0.620 0.670 1,290,000 828,120 0.6420 0.650 0.630 0.660 0.620 0.670 1,290,000 0.6420 1.56%
2020-06-30 0 0.640 0.610 0.640 0.610 0.640 2,904,000 1,812,840 0.6243 0.640 0.610 0.640 0.610 0.640 2,904,000 0.6243 1.59%
2020-06-29 0 0.630 0.580 0.640 0.590 0.640 1,554,000 952,410 0.6129 0.630 0.580 0.640 0.590 0.640 1,554,000 0.6129 1.61%
2020-06-26 0 0.620 0.620 0.630 0.580 0.750 2,337,000 1,463,040 0.6260 0.620 0.620 0.630 0.580 0.750 2,337,000 0.6260 8.77%
2020-06-24 0 0.570 0.560 0.580 0.530 0.570 423,000 234,840 0.5552 0.570 0.560 0.580 0.530 0.570 423,000 0.5552 0.00%
2020-06-23 0 0.570 0.540 0.570 0.570 0.570 1,443,000 836,280 0.5795 0.570 0.540 0.570 0.570 0.570 1,443,000 0.5795 1.79%
2020-06-22 0 0.560 0.560 0.600 0.560 0.600 126,000 72,630 0.5764 0.560 0.560 0.600 0.560 0.600 126,000 0.5764 -6.67%
2020-06-19 0 0.600 0.600 0.620 0.600 0.620 456,000 274,380 0.6017 0.600 0.600 0.620 0.600 0.620 456,000 0.6017 0.00%
2020-06-18 0 0.600 0.580 0.640 0.600 0.650 2,148,000 1,364,700 0.6353 0.600 0.580 0.640 0.600 0.650 2,148,000 0.6353 0.00%
2020-06-17 0 0.600 0.590 0.610 0.590 0.650 777,000 471,390 0.6067 0.600 0.590 0.610 0.590 0.650 777,000 0.6067 1.69%
2020-06-16 0 0.590 0.580 0.600 0.500 0.630 1,044,000 577,710 0.5534 0.590 0.580 0.600 0.500 0.630 1,044,000 0.5534 18.00%
2020-06-15 0 0.500 0.485 0.500 0.480 0.500 2,094,000 1,006,920 0.4809 0.500 0.485 0.500 0.480 0.500 2,094,000 0.4809 4.17%
2020-06-12 0 0.480 0.475 0.490 0.470 0.485 441,000 211,095 0.4787 0.480 0.475 0.490 0.470 0.485 441,000 0.4787 1.05%
2020-06-11 0 0.475 0.470 0.485 0.475 0.485 120,000 57,150 0.4763 0.475 0.470 0.485 0.475 0.485 120,000 0.4763 -1.04%
2020-06-10 0 0.480 0.470 0.480 0.475 0.485 1,407,000 669,405 0.4758 0.480 0.470 0.480 0.475 0.485 1,407,000 0.4758 -1.03%
2020-06-09 0 0.485 0.480 0.490 0.480 0.485 39,000 18,735 0.4804 0.485 0.480 0.490 0.480 0.485 39,000 0.4804 5.43%
2020-06-08 0 0.460 0.460 0.470 0.450 0.480 123,000 56,535 0.4596 0.460 0.460 0.470 0.450 0.480 123,000 0.4596 -5.15%
2020-06-05 0 0.485 0.500 0.510 0.475 0.500 72,000 35,175 0.4885 0.485 0.500 0.510 0.475 0.500 72,000 0.4885 -4.90%
2020-06-04 0 0.510 0.500 0.510 0.495 0.530 960,000 482,730 0.5028 0.510 0.500 0.510 0.495 0.530 960,000 0.5028 -3.77%
2020-06-03 0 0.530 0.520 0.540 0.520 0.550 1,734,000 920,250 0.5307 0.530 0.520 0.540 0.520 0.550 1,734,000 0.5307 -1.85%
2020-06-02 0 0.540 0.540 0.550 0.540 0.550 36,000 19,770 0.5492 0.540 0.540 0.550 0.540 0.550 36,000 0.5492 -1.82%
2020-06-01 0 0.550 0.550 0.560 0.540 0.550 4,383,001 2,410,380 0.5499 0.550 0.550 0.560 0.540 0.550 4,383,001 0.5499 1.85%
2020-05-29 0 0.540 0.540 0.550 0.530 0.540 183,000 97,410 0.5323 0.540 0.540 0.550 0.530 0.540 183,000 0.5323 0.00%
2020-05-28 0 0.540 0.530 0.540 0.530 0.560 312,000 166,380 0.5333 0.540 0.530 0.540 0.530 0.560 312,000 0.5333 -3.57%
2020-05-27 0 0.560 0.530 0.570 0.560 0.560 30,000 16,800 0.5600 0.560 0.530 0.570 0.560 0.560 30,000 0.5600 -3.45%
2020-05-26 0 0.580 0.550 0.580 0.560 0.580 4,374,000 2,493,240 0.5700 0.580 0.550 0.580 0.560 0.580 4,374,000 0.5700 3.57%
2020-05-25 0 0.560 0.530 0.540 0.560 0.580 4,056,000 2,272,410 0.5603 0.560 0.530 0.540 0.560 0.580 4,056,000 0.5603 -3.45%
2020-05-22 0 0.580 0.550 0.580 0.580 0.580 93,000 53,850 0.5790 0.580 0.550 0.580 0.580 0.580 93,000 0.5790 -1.69%
2020-05-21 0 0.590 0.580 0.590 0.580 0.590 114,000 66,600 0.5842 0.590 0.580 0.590 0.580 0.590 114,000 0.5842 1.72%
2020-05-20 0 0.580 0.580 0.590 0.570 0.590 93,000 54,060 0.5813 0.580 0.580 0.590 0.570 0.590 93,000 0.5813 -1.69%
2020-05-19 0 0.590 0.590 0.620 0.590 0.620 312,000 187,890 0.6022 0.590 0.590 0.620 0.590 0.620 312,000 0.6022 -4.84%
2020-05-18 0 0.620 0.610 0.620 0.580 0.620 6,648,000 4,018,290 0.6044 0.620 0.610 0.620 0.580 0.620 6,648,000 0.6044 10.71%
2020-05-15 0 0.560 0.560 0.570 0.560 0.570 3,969,000 2,226,330 0.5609 0.560 0.560 0.570 0.560 0.570 3,969,000 0.5609 0.00%
2020-05-14 0 0.560 0.560 0.580 0.560 0.590 591,000 339,210 0.5740 0.560 0.560 0.580 0.560 0.590 591,000 0.5740 -5.08%
2020-05-13 0 0.590 0.580 0.590 0.590 0.620 762,000 457,830 0.6008 0.590 0.580 0.590 0.590 0.620 762,000 0.6008 -7.81%
2020-05-12 0 0.640 0.590 0.640 0.600 0.650 507,000 306,360 0.6043 0.640 0.590 0.640 0.600 0.650 507,000 0.6043 3.23%
2020-05-11 0 0.620 0.590 0.620 0.600 0.680 3,048,000 1,839,420 0.6035 0.620 0.590 0.620 0.600 0.680 3,048,000 0.6035 0.00%
2020-05-08 0 0.620 0.610 0.630 0.600 0.620 1,596,000 974,790 0.6108 0.620 0.610 0.630 0.600 0.620 1,596,000 0.6108 0.00%
2020-05-07 0 0.620 0.600 0.620 0.600 0.630 339,000 206,280 0.6085 0.620 0.600 0.620 0.600 0.630 339,000 0.6085 0.00%
2020-05-06 0 0.620 0.620 0.650 0.590 0.650 630,000 390,720 0.6202 0.620 0.620 0.650 0.590 0.650 630,000 0.6202 -3.12%
2020-05-05 0 0.640 0.610 0.640 0.610 0.640 1,167,000 728,490 0.6242 0.640 0.610 0.640 0.610 0.640 1,167,000 0.6242 0.00%
2020-05-04 0 0.640 0.610 0.640 0.590 0.640 1,083,000 655,020 0.6048 0.640 0.610 0.640 0.590 0.640 1,083,000 0.6048 4.92%
2020-04-29 0 0.610 0.610 0.620 0.610 0.640 1,926,000 1,186,170 0.6159 0.610 0.610 0.620 0.610 0.640 1,926,000 0.6159 -4.69%
2020-04-28 0 0.640 0.630 0.640 0.600 0.740 6,564,000 4,072,440 0.6204 0.640 0.630 0.640 0.600 0.740 6,564,000 0.6204 -13.51%
2020-04-27 0 0.740 0.730 0.750 0.710 0.780 3,906,000 2,877,570 0.7367 0.740 0.730 0.750 0.710 0.780 3,906,000 0.7367 -3.90%
2020-04-24 0 0.770 0.730 0.770 0.730 0.820 1,173,000 900,420 0.7676 0.770 0.730 0.770 0.730 0.820 1,173,000 0.7676 -3.75%
2020-04-23 0 0.800 0.770 0.800 0.770 0.850 3,354,000 2,663,490 0.7941 0.800 0.770 0.800 0.770 0.850 3,354,000 0.7941 1.27%
2020-04-22 0 0.790 0.790 0.820 0.750 0.900 1,470,000 1,184,100 0.8055 0.790 0.790 0.820 0.750 0.900 1,470,000 0.8055 -1.25%
2020-04-21 0 0.800 0.780 0.800 0.710 0.860 2,757,000 2,162,190 0.7843 0.800 0.780 0.800 0.710 0.860 2,757,000 0.7843 2.56%
2020-04-20 0 0.780 0.780 0.800 0.780 1.110 13,800,000 12,497,880 0.9056 0.780 0.780 0.800 0.780 1.110 13,800,000 0.9056 -4.88%
2020-04-17 0 0.820 0.820 0.840 0.790 0.890 4,875,000 4,019,580 0.8245 0.820 0.820 0.840 0.790 0.890 4,875,000 0.8245 5.13%
2020-04-16 0 0.780 0.780 0.790 0.600 1.000 14,556,000 11,846,070 0.8138 0.780 0.780 0.790 0.600 1.000 14,556,000 0.8138 20.00%
2020-04-15 0 0.650 0.640 0.670 0.580 0.670 3,750,000 2,345,460 0.6255 0.650 0.640 0.670 0.580 0.670 3,750,000 0.6255 4.84%
2020-04-14 0 0.620 0.620 0.680 0.620 0.630 444,000 277,740 0.6255 0.620 0.620 0.680 0.620 0.630 444,000 0.6255 0.00%
2020-04-09 0 0.620 0.620 0.680 0.620 0.620 72,000 44,640 0.6200 0.620 0.620 0.680 0.620 0.620 72,000 0.6200 0.00%
2020-04-08 0 0.620 0.620 0.640 0.610 0.630 207,000 127,230 0.6146 0.620 0.620 0.640 0.610 0.630 207,000 0.6146 0.00%
2020-04-07 0 0.620 0.620 0.660 0.620 0.700 267,000 165,780 0.6209 0.620 0.620 0.660 0.620 0.700 267,000 0.6209 0.00%
2020-04-06 0 0.620 0.620 0.660 0.620 0.630 252,000 156,660 0.6217 0.620 0.620 0.660 0.620 0.630 252,000 0.6217 1.64%
2020-04-03 0 0.610 0.600 0.650 0.600 0.660 159,000 100,260 0.6306 0.610 0.600 0.650 0.600 0.660 159,000 0.6306 -1.61%
2020-04-02 0 0.620 0.620 0.660 0.600 0.600 6,000 3,600 0.6000 0.620 0.620 0.660 0.600 0.600 6,000 0.6000 0.00%
2020-04-01 0 0.620 0.620 0.650 0.610 0.640 132,000 81,540 0.6177 0.620 0.620 0.650 0.610 0.640 132,000 0.6177 -8.82%
2020-03-31 0 0.680 0.670 0.680 0.640 0.690 495,000 335,280 0.6773 0.680 0.670 0.680 0.640 0.690 495,000 0.6773 15.25%
2020-03-30 0 0.590 0.590 0.620 0.590 0.600 93,000 55,500 0.5968 0.590 0.590 0.620 0.590 0.600 93,000 0.5968 -3.28%
2020-03-27 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2020-03-26 0 0.610 0.610 0.690 0.610 0.620 45,000 27,840 0.6187 0.610 0.610 0.690 0.610 0.620 45,000 0.6187 -4.69%
2020-03-25 0 0.640 0.640 0.650 0.640 0.650 168,000 108,420 0.6454 0.640 0.640 0.650 0.640 0.650 168,000 0.6454 8.47%
2020-03-24 0 0.590 0.590 0.630 0.590 0.600 36,000 21,330 0.5925 0.590 0.590 0.630 0.590 0.600 36,000 0.5925 0.00%
2020-03-23 0 0.590 0.560 0.620 0.590 0.590 51,000 30,090 0.5900 0.590 0.560 0.620 0.590 0.590 51,000 0.5900 -4.84%
2020-03-20 0 0.620 0.600 0.630 0.600 0.620 849,000 524,910 0.6183 0.620 0.600 0.630 0.600 0.620 849,000 0.6183 0.00%
2020-03-19 0 0.620 0.570 0.620 0.550 0.630 453,000 259,080 0.5719 0.620 0.570 0.620 0.550 0.630 453,000 0.5719 5.08%
2020-03-18 0 0.590 0.580 0.670 0.590 0.620 126,000 75,390 0.5983 0.590 0.580 0.670 0.590 0.620 126,000 0.5983 -6.35%
2020-03-17 0 0.630 0.600 0.630 0.590 0.630 705,000 439,260 0.6231 0.630 0.600 0.630 0.590 0.630 705,000 0.6231 0.00%
2020-03-16 0 0.630 0.620 0.650 0.590 0.720 2,343,000 1,444,380 0.6165 0.630 0.620 0.650 0.590 0.720 2,343,000 0.6165 8.62%
2020-03-13 0 0.580 0.600 0.610 0.580 0.640 534,000 321,990 0.6030 0.580 0.600 0.610 0.580 0.640 534,000 0.6030 -10.77%
2020-03-12 0 0.650 0.650 0.670 0.640 0.670 309,000 202,050 0.6539 0.650 0.650 0.670 0.640 0.670 309,000 0.6539 -4.41%
2020-03-11 0 0.680 0.680 0.700 0.680 0.700 330,000 226,620 0.6867 0.680 0.680 0.700 0.680 0.700 330,000 0.6867 -4.23%
2020-03-10 0 0.710 0.670 0.710 0.660 0.710 123,000 83,670 0.6802 0.710 0.670 0.710 0.660 0.710 123,000 0.6802 4.41%
2020-03-09 0 0.680 0.680 0.690 0.640 0.710 459,000 309,720 0.6748 0.680 0.680 0.690 0.640 0.710 459,000 0.6748 -6.85%
2020-03-06 0 0.730 0.720 0.750 0.720 0.730 864,000 630,540 0.7298 0.730 0.720 0.750 0.720 0.730 864,000 0.7298 0.00%
2020-03-05 0 0.730 0.720 0.730 0.710 0.760 243,000 174,840 0.7195 0.730 0.720 0.730 0.710 0.760 243,000 0.7195 2.82%
2020-03-04 0 0.710 0.710 0.740 0.710 0.740 87,000 62,070 0.7134 0.710 0.710 0.740 0.710 0.740 87,000 0.7134 0.00%
2020-03-03 0 0.710 0.700 0.710 0.700 0.710 120,000 84,810 0.7068 0.710 0.700 0.710 0.700 0.710 120,000 0.7068 0.00%
2020-03-02 0 0.710 0.710 0.730 0.700 0.740 3,222,000 2,291,850 0.7113 0.710 0.710 0.730 0.700 0.740 3,222,000 0.7113 -1.39%
2020-02-28 0 0.720 0.700 0.720 0.680 0.730 5,001,000 3,468,840 0.6936 0.720 0.700 0.720 0.680 0.730 5,001,000 0.6936 4.35%
2020-02-27 0 0.690 0.690 0.710 0.690 0.700 207,000 144,480 0.6980 0.690 0.690 0.710 0.690 0.700 207,000 0.6980 -2.82%
2020-02-26 0 0.710 0.690 0.710 0.690 0.710 1,509,000 1,055,820 0.6997 0.710 0.690 0.710 0.690 0.710 1,509,000 0.6997 0.00%
2020-02-25 0 0.710 0.690 0.710 0.700 0.710 177,000 124,890 0.7056 0.710 0.690 0.710 0.700 0.710 177,000 0.7056 -1.39%
2020-02-24 0 0.720 0.700 0.720 0.690 0.720 1,287,000 901,230 0.7003 0.720 0.700 0.720 0.690 0.720 1,287,000 0.7003 0.00%
2020-02-21 0 0.720 0.710 0.720 0.710 0.720 159,000 114,390 0.7194 0.720 0.710 0.720 0.710 0.720 159,000 0.7194 0.00%
2020-02-20 0 0.720 0.710 0.720 0.700 0.730 63,000 45,000 0.7143 0.720 0.710 0.720 0.700 0.730 63,000 0.7143 0.00%
2020-02-19 0 0.720 0.700 0.720 0.690 0.720 1,029,000 720,780 0.7005 0.720 0.700 0.720 0.690 0.720 1,029,000 0.7005 1.41%
2020-02-18 0 0.710 0.700 0.710 0.680 0.720 414,000 286,290 0.6915 0.710 0.700 0.710 0.680 0.720 414,000 0.6915 0.00%
2020-02-17 0 0.710 0.690 0.710 0.690 0.720 444,000 310,440 0.6992 0.710 0.690 0.710 0.690 0.720 444,000 0.6992 -1.39%
2020-02-14 0 0.720 0.690 0.720 0.690 0.730 369,000 262,110 0.7103 0.720 0.690 0.720 0.690 0.730 369,000 0.7103 2.86%
2020-02-13 0 0.700 0.690 0.700 0.690 0.890 8,793,000 6,828,780 0.7766 0.700 0.690 0.700 0.690 0.890 8,793,000 0.7766 -2.78%
2020-02-12 0 0.720 0.720 0.740 0.710 0.750 5,109,000 3,708,390 0.7259 0.720 0.720 0.740 0.710 0.750 5,109,000 0.7259 1.41%
2020-02-11 0 0.710 0.710 0.720 0.700 0.730 1,389,000 985,980 0.7098 0.710 0.710 0.720 0.700 0.730 1,389,000 0.7098 0.00%
2020-02-10 0 0.710 0.710 0.720 0.660 0.720 954,000 670,140 0.7025 0.710 0.710 0.720 0.660 0.720 954,000 0.7025 2.90%
2020-02-07 0 0.690 0.650 0.690 0.650 0.690 276,000 184,710 0.6692 0.690 0.650 0.690 0.650 0.690 276,000 0.6692 2.99%
2020-02-06 0 0.670 0.650 0.670 0.650 0.670 117,000 77,100 0.6590 0.670 0.650 0.670 0.650 0.670 117,000 0.6590 -1.47%
2020-02-05 0 0.680 0.660 0.680 0.620 0.680 2,838,000 1,904,850 0.6712 0.680 0.660 0.680 0.620 0.680 2,838,000 0.6712 6.25%
2020-02-04 0 0.640 0.630 0.650 0.620 0.640 1,311,000 827,010 0.6308 0.640 0.630 0.650 0.620 0.640 1,311,000 0.6308 0.00%
2020-02-03 0 0.640 0.630 0.650 0.630 0.690 528,000 340,320 0.6445 0.640 0.630 0.650 0.630 0.690 528,000 0.6445 1.59%
2020-01-31 0 0.630 0.630 0.640 0.530 0.640 909,000 570,960 0.6281 0.630 0.630 0.640 0.530 0.640 909,000 0.6281 -1.56%
2020-01-30 0 0.640 0.630 0.650 0.620 0.660 1,269,000 809,160 0.6376 0.640 0.630 0.650 0.620 0.660 1,269,000 0.6376 -3.03%
2020-01-29 0 0.660 0.650 0.670 0.620 0.680 1,182,000 775,470 0.6561 0.660 0.650 0.670 0.620 0.680 1,182,000 0.6561 0.00%
2020-01-24 0 0.660 0.640 0.680 0.610 0.660 222,000 142,920 0.6438 0.660 0.640 0.680 0.610 0.660 222,000 0.6438 3.13%
2020-01-23 0 0.640 0.640 0.670 0.620 0.680 1,317,000 853,770 0.6483 0.640 0.640 0.670 0.620 0.680 1,317,000 0.6483 -8.57%
2020-01-22 0 0.700 0.690 0.710 0.660 0.720 1,818,000 1,248,480 0.6867 0.700 0.690 0.710 0.660 0.720 1,818,000 0.6867 1.45%
2020-01-21 0 0.690 0.680 0.700 0.680 0.730 1,128,000 783,510 0.6946 0.690 0.680 0.700 0.680 0.730 1,128,000 0.6946 -5.48%
2020-01-20 0 0.730 0.720 0.730 0.680 0.800 4,620,000 3,369,180 0.7293 0.730 0.720 0.730 0.680 0.800 4,620,000 0.7293 -3.95%
2020-01-17 0 0.760 0.760 0.770 0.750 0.900 4,806,000 3,848,250 0.8007 0.760 0.760 0.770 0.750 0.900 4,806,000 0.8007 -1.30%
2020-01-16 0 0.770 0.770 0.780 0.750 0.820 2,880,000 2,238,750 0.7773 0.770 0.770 0.780 0.750 0.820 2,880,000 0.7773 1.32%
2020-01-15 0 0.760 0.750 0.760 0.730 0.790 2,169,000 1,649,310 0.7604 0.760 0.750 0.760 0.730 0.790 2,169,000 0.7604 2.70%
2020-01-14 0 0.740 0.740 0.750 0.740 0.850 7,590,001 6,015,690 0.7926 0.740 0.740 0.750 0.740 0.850 7,590,001 0.7926 -6.33%
2020-01-13 0 0.790 0.790 0.800 0.770 0.980 28,230,000 24,866,460 0.8809 0.790 0.790 0.800 0.770 0.980 28,230,000 0.8809

Webb-site Database - Powered By Linux Group

Back to top