Luxxu Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01327  2015-01-30    
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
2026-01-16 0 0.700 0.700 0.860 - - 0 0 - 0.700 0.700 0.860 - - 0 - 0.00%
2026-01-15 0 0.700 0.700 0.860 0.700 0.700 34,960 24,023 0.6872 0.700 0.700 0.860 0.700 0.700 34,960 0.6872 -4.11%
2026-01-14 0 0.730 0.700 0.860 - - 0 0 - 0.730 0.700 0.860 - - 0 - 0.00%
2026-01-13 0 0.730 0.700 0.860 - - 0 0 - 0.730 0.700 0.860 - - 0 - 0.00%
2026-01-12 0 0.730 0.700 0.860 - - 0 0 - 0.730 0.700 0.860 - - 0 - 0.00%
2026-01-09 0 0.730 0.700 - - - 2,000 1,340 0.6700 0.730 0.700 - - - 2,000 0.6700 0.00%
2026-01-08 0 0.730 0.700 - - - 0 0 - 0.730 0.700 - - - 0 - 0.00%
2026-01-07 0 0.730 0.700 - - - 1,400 938 0.6700 0.730 0.700 - - - 1,400 0.6700 0.00%
2026-01-06 0 0.730 0.700 - - - 13,600 9,236 0.6791 0.730 0.700 - - - 13,600 0.6791 0.00%
2026-01-05 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2026-01-02 0 0.730 0.700 - - - 280 190 0.6786 0.730 0.700 - - - 280 0.6786 0.00%
2025-12-31 0 0.730 0.700 0.800 - - 0 0 - 0.730 0.700 0.800 - - 0 - 0.00%
2025-12-30 0 0.730 0.700 0.880 - - 0 0 - 0.730 0.700 0.880 - - 0 - 0.00%
2025-12-29 0 0.730 0.700 0.880 - - 0 0 - 0.730 0.700 0.880 - - 0 - 0.00%
2025-12-24 0 0.730 0.700 0.800 - - 0 0 - 0.730 0.700 0.800 - - 0 - 0.00%
2025-12-23 0 0.730 0.680 - 0.680 0.730 148,000 102,880 0.6951 0.730 0.680 - 0.680 0.730 148,000 0.6951 15.87%
2025-12-22 0 0.630 0.630 0.710 - - 1,000 590 0.5900 0.630 0.630 0.710 - - 1,000 0.5900 0.00%
2025-12-19 0 0.630 0.630 0.710 - - 0 0 - 0.630 0.630 0.710 - - 0 - 0.00%
2025-12-18 0 0.630 0.630 0.710 - - 0 0 - 0.630 0.630 0.710 - - 0 - 0.00%
2025-12-17 0 0.630 0.630 0.720 - - 0 0 - 0.630 0.630 0.720 - - 0 - 0.00%
2025-12-16 0 0.630 0.630 0.720 - - 0 0 - 0.630 0.630 0.720 - - 0 - 0.00%
2025-12-15 0 0.630 0.630 0.720 - - 0 0 - 0.630 0.630 0.720 - - 0 - 0.00%
2025-12-12 0 0.630 0.630 0.720 0.630 0.630 30,000 18,900 0.6300 0.630 0.630 0.720 0.630 0.630 30,000 0.6300 0.00%
2025-12-11 0 0.630 0.630 0.720 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.720 0.630 0.630 20,000 0.6300 0.00%
2025-12-10 0 0.630 0.630 0.720 - - 0 0 - 0.630 0.630 0.720 - - 0 - 0.00%
2025-12-09 0 0.630 0.630 0.720 0.630 0.630 60,000 37,800 0.6300 0.630 0.630 0.720 0.630 0.630 60,000 0.6300 0.00%
2025-12-08 0 0.630 0.630 0.720 - - 0 0 - 0.630 0.630 0.720 - - 0 - 0.00%
2025-12-05 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 0.00%
2025-12-04 0 0.630 0.630 0.720 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.720 0.630 0.630 20,000 0.6300 0.00%
2025-12-03 0 0.630 0.630 0.720 - - 0 0 - 0.630 0.630 0.720 - - 0 - 0.00%
2025-12-02 0 0.630 0.610 0.720 0.630 0.630 40,000 25,200 0.6300 0.630 0.610 0.720 0.630 0.630 40,000 0.6300 0.00%
2025-12-01 0 0.630 0.630 0.680 0.630 0.630 23,200 14,460 0.6233 0.630 0.630 0.680 0.630 0.630 23,200 0.6233 0.00%
2025-11-28 0 0.630 0.630 0.720 - - 0 0 - 0.630 0.630 0.720 - - 0 - 0.00%
2025-11-27 0 0.630 0.630 0.700 - - 800 480 0.6000 0.630 0.630 0.700 - - 800 0.6000 0.00%
2025-11-26 0 0.630 0.630 0.710 0.630 0.630 20,400 12,836 0.6292 0.630 0.630 0.710 0.630 0.630 20,400 0.6292 -1.56%
2025-11-25 0 0.640 0.630 0.700 - - 0 0 - 0.640 0.630 0.700 - - 0 - 0.00%
2025-11-24 0 0.640 0.630 0.670 - - 0 0 - 0.640 0.630 0.670 - - 0 - 0.00%
2025-11-21 0 0.640 0.630 0.680 0.640 0.640 20,000 12,800 0.6400 0.640 0.630 0.680 0.640 0.640 20,000 0.6400 0.00%
2025-11-20 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 0.00%
2025-11-19 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 0.00%
2025-11-18 0 0.640 0.640 - 0.630 0.630 28,000 17,400 0.6214 0.640 0.640 - 0.630 0.630 28,000 0.6214 -1.54%
2025-11-17 0 0.650 0.640 - - - 0 0 - 0.650 0.640 - - - 0 - 0.00%
2025-11-14 0 0.650 0.640 0.730 - - 0 0 - 0.650 0.640 0.730 - - 0 - 0.00%
2025-11-13 0 0.650 0.640 - - - 0 0 - 0.650 0.640 - - - 0 - 0.00%
2025-11-12 0 0.650 0.640 0.740 - - 0 0 - 0.650 0.640 0.740 - - 0 - 0.00%
2025-11-11 0 0.650 0.640 0.720 - - 0 0 - 0.650 0.640 0.720 - - 0 - 0.00%
2025-11-10 0 0.650 0.640 0.740 - - 0 0 - 0.650 0.640 0.740 - - 0 - 0.00%
2025-11-07 0 0.650 0.640 0.700 - - 0 0 - 0.650 0.640 0.700 - - 0 - 0.00%
2025-11-06 0 0.650 0.640 0.700 - - 600 364 0.6067 0.650 0.640 0.700 - - 600 0.6067 0.00%
2025-11-05 0 0.650 0.640 0.740 - - 0 0 - 0.650 0.640 0.740 - - 0 - 0.00%
2025-11-04 0 0.650 0.650 0.800 0.640 0.640 1,544,000 989,140 0.6406 0.650 0.650 0.800 0.640 0.640 1,544,000 0.6406 1.56%
2025-11-03 0 0.640 0.630 0.700 0.630 0.640 1,548,000 990,120 0.6396 0.640 0.630 0.700 0.630 0.640 1,548,000 0.6396 0.00%
2025-10-31 0 0.640 0.630 0.690 0.640 0.640 20,000 12,800 0.6400 0.640 0.630 0.690 0.640 0.640 20,000 0.6400 -4.48%
2025-10-30 0 0.670 0.640 0.720 - - 10,000 6,100 0.6100 0.670 0.640 0.720 - - 10,000 0.6100 0.00%
2025-10-28 0 0.670 0.640 0.790 - - 0 0 - 0.670 0.640 0.790 - - 0 - 0.00%
2025-10-27 0 0.670 0.640 0.790 - - 240 148 0.6167 0.670 0.640 0.790 - - 240 0.6167 0.00%
2025-10-24 0 0.670 0.670 0.790 0.650 0.650 20,000 13,000 0.6500 0.670 0.670 0.790 0.650 0.650 20,000 0.6500 -8.22%
2025-10-23 0 0.730 0.640 0.790 - - 0 0 - 0.730 0.640 0.790 - - 0 - 0.00%
2025-10-22 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2025-10-21 0 0.730 0.630 0.730 0.730 0.730 820,000 598,600 0.7300 0.730 0.630 0.730 0.730 0.730 820,000 0.7300 -1.35%
2025-10-20 0 0.740 0.630 0.750 - - 0 0 - 0.740 0.630 0.750 - - 0 - 0.00%
2025-10-17 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - -1.33%
2025-10-16 0 0.750 0.640 0.750 - - 0 0 - 0.750 0.640 0.750 - - 0 - 0.00%
2025-10-15 0 0.750 0.640 0.750 - - 400 256 0.6400 0.750 0.640 0.750 - - 400 0.6400 0.00%
2025-10-14 0 0.750 0.640 0.750 - - 1,200 732 0.6100 0.750 0.640 0.750 - - 1,200 0.6100 0.00%
2025-10-13 0 0.750 0.630 0.750 0.750 0.750 20,600 15,414 0.7483 0.750 0.630 0.750 0.750 0.750 20,600 0.7483 10.29%
2025-10-10 0 0.680 0.630 0.790 0.610 0.680 40,000 25,800 0.6450 0.680 0.630 0.790 0.610 0.680 40,000 0.6450 7.94%
2025-10-09 0 0.630 0.630 0.790 0.600 0.680 190,000 119,300 0.6279 0.630 0.630 0.790 0.600 0.680 190,000 0.6279 -4.55%
2025-10-08 0 0.660 0.610 0.790 0.660 0.660 40,000 26,400 0.6600 0.660 0.610 0.790 0.660 0.660 40,000 0.6600 10.00%
2025-10-06 0 0.600 0.600 0.670 - - 0 0 - 0.600 0.600 0.670 - - 0 - 0.00%
2025-10-03 0 0.600 0.600 0.670 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 0.670 0.600 0.600 80,000 0.6000 0.00%
2025-10-02 0 0.600 0.600 0.670 0.600 0.600 34,000 19,940 0.5865 0.600 0.600 0.670 0.600 0.600 34,000 0.5865 0.00%
2025-09-30 0 0.600 0.600 0.680 - - 0 0 - 0.600 0.600 0.680 - - 0 - 0.00%
2025-09-29 0 0.600 0.600 0.690 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 0.690 0.600 0.600 80,000 0.6000 -9.09%
2025-09-26 0 0.660 0.610 0.790 - - 0 0 - 0.660 0.610 0.790 - - 0 - 0.00%
2025-09-25 0 0.660 0.610 0.790 0.660 0.660 20,000 13,200 0.6600 0.660 0.610 0.790 0.660 0.660 20,000 0.6600 10.00%
2025-09-24 0 0.600 0.600 0.660 0.600 0.600 68,900 41,340 0.6000 0.600 0.600 0.660 0.600 0.600 68,900 0.6000 0.00%
2025-09-23 0 0.600 0.600 - 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 - 0.600 0.600 80,000 0.6000 -9.09%
2025-09-22 0 0.660 0.600 - 0.600 0.660 60,000 38,200 0.6367 0.660 0.600 - 0.600 0.660 60,000 0.6367 10.00%
2025-09-19 0 0.600 0.600 0.630 0.600 0.600 238,000 138,060 0.5801 0.600 0.600 0.630 0.600 0.600 238,000 0.5801 0.00%
2025-09-18 0 0.600 - 0.630 0.600 0.600 300,600 180,330 0.5999 0.600 - 0.630 0.600 0.600 300,600 0.5999 0.00%
2025-09-17 0 0.600 0.600 0.620 0.600 0.600 123,000 73,650 0.5988 0.600 0.600 0.620 0.600 0.600 123,000 0.5988 0.00%
2025-09-16 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2025-09-15 0 0.600 0.600 0.670 0.600 0.600 160,600 96,324 0.5998 0.600 0.600 0.670 0.600 0.600 160,600 0.5998 0.00%
2025-09-12 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2025-09-11 0 0.600 0.600 0.670 0.600 0.600 180,000 108,000 0.6000 0.600 0.600 0.670 0.600 0.600 180,000 0.6000 0.00%
2025-09-10 0 0.600 0.600 0.650 0.590 0.600 80,000 47,800 0.5975 0.600 0.600 0.650 0.590 0.600 80,000 0.5975 -1.64%
2025-09-09 0 0.610 0.600 - - - 0 0 - 0.610 0.600 - - - 0 - 0.00%
2025-09-08 0 0.610 0.600 0.790 - - 0 0 - 0.610 0.600 0.790 - - 0 - 0.00%
2025-09-05 0 0.610 0.600 0.790 - - 0 0 - 0.610 0.600 0.790 - - 0 - 0.00%
2025-09-04 0 0.610 0.600 0.670 0.590 0.620 172,000 103,440 0.6014 0.610 0.600 0.670 0.590 0.620 172,000 0.6014 -1.61%
2025-09-03 0 0.620 0.600 0.670 0.600 0.620 64,000 39,160 0.6119 0.620 0.600 0.670 0.600 0.620 64,000 0.6119 -4.62%
2025-09-02 0 0.650 0.630 0.780 0.590 0.650 208,000 126,440 0.6079 0.650 0.630 0.780 0.590 0.650 208,000 0.6079 8.33%
2025-09-01 0 0.600 0.600 0.640 0.600 0.600 82,800 49,568 0.5986 0.600 0.600 0.640 0.600 0.600 82,800 0.5986 -1.64%
2025-08-29 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2025-08-28 0 0.610 0.600 0.640 0.600 0.620 301,000 183,370 0.6092 0.610 0.600 0.640 0.600 0.620 301,000 0.6092 -1.61%
2025-08-27 0 0.620 0.610 0.700 0.620 0.620 160,000 99,200 0.6200 0.620 0.610 0.700 0.620 0.620 160,000 0.6200 0.00%
2025-08-26 0 0.620 0.610 0.650 0.620 0.630 112,000 69,280 0.6186 0.620 0.610 0.650 0.620 0.630 112,000 0.6186 -8.82%
2025-08-25 0 0.680 0.620 0.680 - - 2,000 1,200 0.6000 0.680 0.620 0.680 - - 2,000 0.6000 -1.45%
2025-08-22 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2025-08-21 0 0.690 0.620 0.700 0.630 0.690 60,000 39,000 0.6500 0.690 0.620 0.700 0.630 0.690 60,000 0.6500 -1.43%
2025-08-20 0 0.700 0.620 0.700 - - 9,600 6,240 0.6500 0.700 0.620 0.700 - - 9,600 0.6500 0.00%
2025-08-19 0 0.700 0.630 0.800 - - 0 0 - 0.700 0.630 0.800 - - 0 - 0.00%
2025-08-18 0 0.700 0.660 0.790 0.620 0.730 188,400 132,834 0.7051 0.700 0.660 0.790 0.620 0.730 188,400 0.7051 11.11%
2025-08-15 0 0.630 0.620 0.690 0.630 0.630 22,000 13,780 0.6264 0.630 0.620 0.690 0.630 0.630 22,000 0.6264 -11.27%
2025-08-14 0 0.710 0.710 0.760 0.690 0.690 22,000 15,040 0.6836 0.710 0.710 0.760 0.690 0.690 22,000 0.6836 -2.74%
2025-08-13 0 0.730 0.660 0.700 - - 12,000 7,560 0.6300 0.730 0.660 0.700 - - 12,000 0.6300 0.00%
2025-08-12 0 0.730 0.660 - 0.650 0.730 180,000 129,800 0.7211 0.730 0.660 - 0.650 0.730 180,000 0.7211 0.00%
2025-08-11 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2025-08-08 0 0.730 0.730 0.860 0.710 0.710 38,560 25,892 0.6715 0.730 0.730 0.860 0.710 0.710 38,560 0.6715 0.00%
2025-08-07 0 0.730 0.650 0.860 0.730 0.730 122,800 89,544 0.7292 0.730 0.650 0.860 0.730 0.730 122,800 0.7292 1.39%
2025-08-06 0 0.720 0.630 0.880 0.700 0.720 80,000 56,400 0.7050 0.720 0.630 0.880 0.700 0.720 80,000 0.7050 5.88%
2025-08-05 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2025-08-04 0 0.680 0.620 0.680 0.600 0.680 333,200 217,652 0.6532 0.680 0.620 0.680 0.600 0.680 333,200 0.6532 11.48%
2025-08-01 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2025-07-31 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2025-07-30 0 0.610 0.610 0.690 - - 0 0 - 0.610 0.610 0.690 - - 0 - 0.00%
2025-07-29 0 0.610 0.610 0.680 0.600 0.600 220,000 135,400 0.6155 0.610 0.610 0.680 0.600 0.600 220,000 0.6155 -1.61%
2025-07-28 0 0.620 0.600 0.630 0.620 0.620 40,000 24,720 0.6180 0.620 0.600 0.630 0.620 0.620 40,000 0.6180 0.00%
2025-07-25 0 0.620 0.600 0.670 0.600 0.640 264,480 161,832 0.6119 0.620 0.600 0.670 0.600 0.640 264,480 0.6119 0.00%
2025-07-24 0 0.620 0.600 0.670 0.600 0.620 60,000 36,400 0.6067 0.620 0.600 0.670 0.600 0.620 60,000 0.6067 0.00%
2025-07-23 0 0.620 0.600 0.660 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2025-07-22 0 0.620 0.620 0.680 0.610 0.620 57,240 34,427 0.6015 0.620 0.620 0.680 0.610 0.620 57,240 0.6015 0.00%
2025-07-21 0 0.620 0.610 0.670 0.610 0.670 373,280 240,200 0.6435 0.620 0.610 0.670 0.610 0.670 373,280 0.6435 3.33%
2025-07-18 0 0.600 0.600 0.660 0.600 0.640 341,440 208,864 0.6117 0.600 0.600 0.660 0.600 0.640 341,440 0.6117 0.00%
2025-07-17 0 0.600 0.580 0.700 0.600 0.650 280,000 172,400 0.6157 0.600 0.580 0.700 0.600 0.650 280,000 0.6157 -4.76%
2025-07-16 0 0.630 0.620 0.700 0.580 0.700 169,000 105,670 0.6253 0.630 0.620 0.700 0.580 0.700 169,000 0.6253 5.00%
2025-07-15 0 0.600 0.520 0.650 0.490 0.600 464,000 242,280 0.5222 0.600 0.520 0.650 0.490 0.600 464,000 0.5222 20.00%
2025-07-14 0 0.500 0.480 0.650 0.500 0.500 20,000 10,000 0.5000 0.500 0.480 0.650 0.500 0.500 20,000 0.5000 0.00%
2025-07-11 0 0.500 0.485 0.580 0.450 0.520 760,000 359,460 0.4730 0.500 0.485 0.580 0.450 0.520 760,000 0.4730 13.64%
2025-07-10 0 0.440 0.400 0.455 0.440 0.455 217,240 95,940 0.4416 0.440 0.400 0.455 0.440 0.455 217,240 0.4416 10.00%
2025-07-09 0 0.400 0.395 0.425 0.395 0.450 298,000 124,340 0.4172 0.400 0.395 0.425 0.395 0.450 298,000 0.4172 0.00%
2025-07-08 0 0.400 0.400 0.450 0.395 0.395 76,800 29,990 0.3905 0.400 0.400 0.450 0.395 0.395 76,800 0.3905 0.00%
2025-07-07 0 0.400 0.380 0.445 0.360 0.400 287,400 106,650 0.3711 0.400 0.380 0.445 0.360 0.400 287,400 0.3711 14.29%
2025-07-04 0 0.350 0.300 0.350 0.290 0.350 622,000 202,740 0.3259 0.350 0.300 0.350 0.290 0.350 622,000 0.3259 25.00%
2025-07-03 0 0.280 0.280 0.290 0.275 0.280 360,400 100,302 0.2783 0.280 0.280 0.290 0.275 0.280 360,400 0.2783 9.80%
2025-07-02 0 0.255 0.232 0.280 - - 0 0 - 0.255 0.232 0.280 - - 0 - 0.00%
2025-06-30 0 0.255 0.241 0.280 - - 0 0 - 0.255 0.241 0.280 - - 0 - 0.00%
2025-06-27 0 0.255 0.255 0.295 0.250 0.255 411,200 103,226 0.2510 0.255 0.255 0.295 0.250 0.255 411,200 0.2510 -1.92%
2025-06-26 0 0.260 0.250 0.285 0.260 0.280 520,000 140,400 0.2700 0.260 0.250 0.285 0.260 0.280 520,000 0.2700 4.00%
2025-06-25 0 0.250 0.225 0.248 0.224 0.250 320,000 72,500 0.2266 0.250 0.225 0.248 0.224 0.250 320,000 0.2266 11.11%
2025-06-24 0 0.225 0.203 0.225 - - 0 0 - 0.225 0.203 0.225 - - 0 - 0.00%
2025-06-23 0 0.225 0.204 0.270 0.200 0.270 440,000 97,280 0.2211 0.225 0.204 0.270 0.200 0.270 440,000 0.2211 -5.86%
2025-06-20 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -0.42%
2025-06-19 0 0.240 - 0.249 - - 0 0 - 0.240 - 0.249 - - 0 - 0.00%
2025-06-18 0 0.240 - 0.255 - - 0 0 - 0.240 - 0.255 - - 0 - 0.00%
2025-06-17 0 0.240 - 0.249 0.240 0.245 140,000 33,980 0.2427 0.240 - 0.249 0.240 0.245 140,000 0.2427 -5.88%
2025-06-16 0 0.255 0.240 0.255 - - 4,000 940 0.2350 0.255 0.240 0.255 - - 4,000 0.2350 -1.92%
2025-06-13 0 0.260 0.238 0.270 - - 0 0 - 0.260 0.238 0.270 - - 0 - 0.00%
2025-06-12 0 0.260 0.240 0.285 0.250 0.320 380,000 101,300 0.2666 0.260 0.240 0.285 0.250 0.320 380,000 0.2666 -7.14%
2025-06-11 0 0.280 0.260 0.280 0.255 0.310 281,080 78,909 0.2807 0.280 0.260 0.280 0.255 0.310 281,080 0.2807 -12.50%
2025-06-10 0 0.320 0.260 0.320 0.260 0.325 40,000 11,700 0.2925 0.320 0.260 0.320 0.260 0.325 40,000 0.2925 -8.57%
2025-06-09 0 0.350 0.260 0.350 - - 0 0 - 0.350 0.260 0.350 - - 0 - -2.78%
2025-06-06 0 0.360 0.172 0.360 - - 0 0 - 0.360 0.172 0.360 - - 0 - 0.00%
2025-06-05 0 0.360 0.275 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 0.275 0.360 0.360 0.360 20,000 0.3600 12.50%
2025-06-04 0 0.320 - 0.405 - - 0 0 - 0.320 - 0.405 - - 0 - 0.00%
2025-06-03 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2025-06-02 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2025-05-30 0 0.320 0.305 0.320 0.300 0.335 300,000 91,800 0.3060 0.320 0.305 0.320 0.300 0.335 300,000 0.3060 6.67%
2025-05-29 0 0.300 0.275 0.300 0.275 0.300 766,000 220,880 0.2884 0.300 0.275 0.300 0.275 0.300 766,000 0.2884 9.09%
2025-05-28 0 0.275 0.255 0.275 0.234 0.290 634,600 164,296 0.2589 0.275 0.255 0.275 0.234 0.290 634,600 0.2589 11.34%
2025-05-27 0 0.247 0.223 0.247 0.250 0.250 60,000 15,000 0.2500 0.247 0.223 0.247 0.250 0.250 60,000 0.2500 1.23%
2025-05-26 0 0.244 0.230 0.244 0.234 0.255 464,600 113,293 0.2439 0.244 0.230 0.244 0.234 0.255 464,600 0.2439 7.49%
2025-05-23 0 0.227 0.172 0.227 0.230 0.230 20,000 4,600 0.2300 0.227 0.172 0.227 0.230 0.230 20,000 0.2300 4.13%
2025-05-22 0 0.218 0.209 0.218 0.155 0.218 420,000 79,180 0.1885 0.218 0.209 0.218 0.155 0.218 420,000 0.1885 -0.91%
2025-05-21 0 0.220 0.200 0.220 0.214 0.222 40,000 8,720 0.2180 0.220 0.200 0.220 0.214 0.222 40,000 0.2180 2.80%
2025-05-20 0 0.214 - 0.214 0.210 0.221 80,000 17,080 0.2135 0.214 - 0.214 0.210 0.221 80,000 0.2135 0.47%
2025-05-19 0 0.213 - 0.215 0.205 0.219 60,000 12,740 0.2123 0.213 - 0.215 0.205 0.219 60,000 0.2123 3.90%
2025-05-16 0 0.205 0.192 0.205 0.203 0.207 60,000 12,260 0.2043 0.205 0.192 0.205 0.203 0.207 60,000 0.2043 3.54%
2025-05-15 0 0.198 0.187 0.198 0.189 0.200 402,000 77,460 0.1927 0.198 0.187 0.198 0.189 0.200 402,000 0.1927 10.00%
2025-05-14 0 0.180 0.171 0.180 0.174 0.182 140,000 24,760 0.1769 0.180 0.171 0.180 0.174 0.182 140,000 0.1769 0.56%
2025-05-13 0 0.179 0.169 0.181 0.163 0.188 1,381,000 234,627 0.1699 0.179 0.169 0.181 0.163 0.188 1,381,000 0.1699 -7.25%
2025-05-12 0 0.193 0.173 0.194 0.165 0.193 181,000 31,674 0.1750 0.193 0.173 0.194 0.165 0.193 181,000 0.1750 8.43%
2025-05-09 0 0.178 0.162 - 0.168 0.200 220,000 37,900 0.1723 0.178 0.162 - 0.168 0.200 220,000 0.1723 8.54%
2025-05-08 0 0.164 0.157 0.168 0.163 0.164 46,400 7,473 0.1611 0.164 0.157 0.168 0.163 0.164 46,400 0.1611 0.00%
2025-05-07 0 0.164 0.151 0.165 - - 0 0 - 0.164 0.151 0.165 - - 0 - 0.00%
2025-05-06 0 0.164 0.152 0.164 0.154 0.164 180,000 28,680 0.1593 0.164 0.152 0.164 0.154 0.164 180,000 0.1593 2.50%
2025-05-02 0 0.160 0.157 0.170 - - 1,000 150 0.1500 0.160 0.157 0.170 - - 1,000 0.1500 0.00%
2025-04-30 0 0.160 0.158 0.172 - - 0 0 - 0.160 0.158 0.172 - - 0 - 0.00%
2025-04-29 0 0.160 0.157 0.172 - - 0 0 - 0.160 0.157 0.172 - - 0 - 0.00%
2025-04-28 0 0.160 0.159 0.179 - - 1,600 236 0.1475 0.160 0.159 0.179 - - 1,600 0.1475 0.00%
2025-04-25 0 0.160 0.155 0.171 0.170 0.170 20,000 3,400 0.1700 0.160 0.155 0.171 0.170 0.170 20,000 0.1700 0.00%
2025-04-24 0 0.160 0.156 0.168 0.159 0.162 100,000 16,300 0.1630 0.160 0.156 0.168 0.159 0.162 100,000 0.1630 -5.88%
2025-04-23 0 0.170 0.162 0.170 0.170 0.170 20,400 3,459 0.1696 0.170 0.162 0.170 0.170 0.170 20,400 0.1696 6.25%
2025-04-22 0 0.160 0.155 0.172 - - 2,000 300 0.1500 0.160 0.155 0.172 - - 2,000 0.1500 0.00%
2025-04-17 0 0.160 0.153 0.174 - - 20,000 3,460 0.1730 0.160 0.153 0.174 - - 20,000 0.1730 0.00%
2025-04-16 0 0.160 0.151 0.168 - - 0 0 - 0.160 0.151 0.168 - - 0 - 0.00%
2025-04-15 0 0.160 0.153 0.168 0.160 0.182 260,000 43,320 0.1666 0.160 0.153 0.168 0.160 0.182 260,000 0.1666 0.00%
2025-04-14 0 0.160 0.156 0.175 0.160 0.175 207,200 35,766 0.1726 0.160 0.156 0.175 0.160 0.175 207,200 0.1726 0.00%
2025-04-11 0 0.160 0.151 0.160 - - 2,000 296 0.1480 0.160 0.151 0.160 - - 2,000 0.1480 0.00%
2025-04-10 0 0.160 0.151 0.162 0.160 0.160 20,800 3,315 0.1594 0.160 0.151 0.162 0.160 0.160 20,800 0.1594 5.96%
2025-04-09 0 0.151 0.150 0.162 0.151 0.151 189,840 28,610 0.1507 0.151 0.150 0.162 0.151 0.151 189,840 0.1507 -7.36%
2025-04-08 0 0.163 0.156 0.175 0.163 0.180 593,840 104,486 0.1759 0.163 0.156 0.175 0.163 0.180 593,840 0.1759 7.95%
2025-04-07 0 0.151 0.150 0.159 0.150 0.151 243,400 36,576 0.1503 0.151 0.150 0.159 0.150 0.151 243,400 0.1503 -1.95%
2025-04-03 0 0.154 0.151 0.161 0.154 0.154 108,800 16,679 0.1533 0.154 0.151 0.161 0.154 0.154 108,800 0.1533 -2.53%
2025-04-02 0 0.158 0.151 0.165 0.150 0.158 1,090,000 165,840 0.1521 0.158 0.151 0.165 0.150 0.158 1,090,000 0.1521 1.28%
2025-04-01 0 0.156 0.150 0.162 0.156 0.173 672,200 108,857 0.1619 0.156 0.150 0.162 0.156 0.173 672,200 0.1619 0.00%
2025-03-31 0 0.156 0.155 0.170 0.156 0.173 82,000 13,112 0.1599 0.156 0.155 0.170 0.156 0.173 82,000 0.1599 0.65%
2025-03-28 0 0.155 0.155 0.174 0.154 0.154 89,200 13,616 0.1526 0.155 0.155 0.174 0.154 0.154 89,200 0.1526 1.97%
2025-03-27 0 0.152 0.152 0.173 0.150 0.154 60,000 9,126 0.1521 0.152 0.152 0.173 0.150 0.154 60,000 0.1521 -0.65%
2025-03-26 0 0.153 0.152 0.250 - - 0 0 - 0.153 0.152 0.250 - - 0 - 0.00%
2025-03-25 0 0.153 0.153 0.220 - - 0 0 - 0.153 0.153 0.220 - - 0 - 0.66%
2025-03-24 0 0.152 0.152 0.170 0.152 0.152 2,000 304 0.1520 0.152 0.152 0.170 0.152 0.152 2,000 0.1520 -1.94%
2025-03-21 0 0.155 0.152 0.249 - - 0 0 - 0.155 0.152 0.249 - - 0 - 0.00%
2025-03-20 0 0.155 0.154 0.200 0.150 0.151 12,200 1,834 0.1503 0.155 0.154 0.200 0.150 0.151 12,200 0.1503 1.31%
2025-03-19 0 0.153 0.150 - - - 0 0 - 0.153 0.150 - - - 0 - 0.00%
2025-03-18 0 0.153 0.153 - 0.153 0.153 4,400 670 0.1523 0.153 0.153 - 0.153 0.153 4,400 0.1523 -2.55%
2025-03-17 0 0.157 0.150 0.249 - - 0 0 - 0.157 0.150 0.249 - - 0 - 0.32%
2025-03-14 0 0.163 0.163 0.195 0.148 0.180 74,400 12,233 0.1644 0.157 0.157 0.187 0.142 0.173 77,490 0.1579 -9.44%
2025-03-13 0 0.036 0.034 0.036 0.036 0.039 230,000 8,610 0.0374 0.173 0.163 0.173 0.173 0.187 47,911 0.1797 -7.69%
2025-03-12 0 0.039 0.039 0.043 0.037 0.041 36,000 1,380 0.0383 0.187 0.187 0.206 0.178 0.197 7,499 0.1840 11.43%
2025-03-11 0 0.035 0.035 0.044 0.035 0.035 700,000 24,500 0.0350 0.168 0.168 0.211 0.168 0.168 145,815 0.1680 -12.50%
2025-03-10 0 0.040 0.035 0.040 - - 0 0 - 0.192 0.168 0.192 - - 0 - 0.00%
2025-03-07 0 0.040 0.037 0.040 0.040 0.048 390,000 15,940 0.0409 0.192 0.178 0.192 0.192 0.230 81,240 0.1962 -14.89%
2025-03-06 0 0.047 0.041 0.047 - - 0 0 - 0.226 0.197 0.226 - - 0 - 0.00%
2025-03-05 0 0.047 0.042 0.047 - - 6,000 228 0.0380 0.226 0.202 0.226 - - 1,250 0.1824 0.00%
2025-03-04 0 0.047 0.043 0.047 0.044 0.050 180,000 8,040 0.0447 0.226 0.206 0.226 0.211 0.240 37,495 0.2144 6.82%
2025-03-03 0 0.044 0.042 0.048 0.042 0.046 500,000 21,040 0.0421 0.211 0.202 0.230 0.202 0.221 104,153 0.2020 -4.35%
2025-02-28 0 0.046 0.041 0.046 - - 0 0 - 0.221 0.197 0.221 - - 0 - 0.00%
2025-02-27 0 0.046 0.041 0.046 - - 0 0 - 0.221 0.197 0.221 - - 0 - 0.00%
2025-02-26 0 0.046 0.041 0.046 0.048 0.048 60,000 2,730 0.0455 0.221 0.197 0.221 0.230 0.230 12,498 0.2184 6.98%
2025-02-25 0 0.043 0.038 0.045 - - 0 0 - 0.206 0.182 0.216 - - 0 - 0.00%
2025-02-24 0 0.043 0.039 0.043 0.038 0.044 240,000 9,180 0.0383 0.206 0.187 0.206 0.182 0.211 49,994 0.1836 4.88%
2025-02-21 0 0.041 0.038 0.041 0.040 0.045 110,000 4,620 0.0420 0.197 0.182 0.197 0.192 0.216 22,914 0.2016 2.50%
2025-02-20 0 0.040 0.038 0.040 0.039 0.048 290,000 12,440 0.0429 0.192 0.182 0.192 0.187 0.230 60,409 0.2059 2.56%
2025-02-19 0 0.039 0.037 0.042 0.037 0.046 1,270,000 52,770 0.0416 0.187 0.178 0.202 0.178 0.221 264,550 0.1995 -22.00%
2025-02-18 0 0.050 0.045 0.050 0.044 0.050 376,000 17,216 0.0458 0.240 0.216 0.240 0.211 0.240 78,323 0.2198 -1.96%
2025-02-17 0 0.051 0.044 0.051 0.047 0.051 100,000 4,920 0.0492 0.245 0.211 0.245 0.226 0.245 20,831 0.2362 -3.77%
2025-02-14 0 0.053 0.047 0.053 0.049 0.053 250,000 12,510 0.0500 0.254 0.226 0.254 0.235 0.254 52,077 0.2402 6.00%
2025-02-13 0 0.050 0.045 0.050 0.044 0.050 100,000 4,680 0.0468 0.240 0.216 0.240 0.211 0.240 20,831 0.2247 -1.96%
2025-02-12 0 0.051 0.047 0.052 0.043 0.052 476,000 21,548 0.0453 0.245 0.226 0.250 0.206 0.250 99,154 0.2173 -1.92%
2025-02-11 0 0.052 0.044 0.052 - - 0 0 - 0.250 0.211 0.250 - - 0 - 0.00%
2025-02-10 0 0.052 0.044 0.052 - - 0 0 - 0.250 0.211 0.250 - - 0 - -1.89%
2025-02-07 0 0.053 0.043 0.053 - - 1,400 51 0.0364 0.254 0.206 0.254 - - 292 0.1749 0.00%
2025-02-06 0 0.053 0.044 0.053 - - 0 0 - 0.254 0.211 0.254 - - 0 - -3.64%
2025-02-05 0 0.055 0.045 0.055 - - 0 0 - 0.264 0.216 0.264 - - 0 - 0.00%
2025-02-04 0 0.055 0.044 0.055 - - 0 0 - 0.264 0.211 0.264 - - 0 - 0.00%
2025-02-03 0 0.055 0.051 0.055 0.052 0.058 240,000 13,130 0.0547 0.264 0.245 0.264 0.250 0.278 49,994 0.2626 5.77%
2025-01-28 0 0.052 0.042 0.052 - - 0 0 - 0.250 0.202 0.250 - - 0 - 0.00%
2025-01-27 0 0.052 0.041 0.053 - - 0 0 - 0.250 0.197 0.254 - - 0 - -1.89%
2025-01-24 0 0.053 0.048 0.054 - - 0 0 - 0.254 0.230 0.259 - - 0 - -1.85%
2025-01-23 0 0.054 0.049 0.054 0.049 0.055 320,000 16,000 0.0500 0.259 0.235 0.259 0.235 0.264 66,658 0.2400 1.89%
2025-01-22 0 0.053 0.050 0.053 0.053 0.053 10,000 530 0.0530 0.254 0.240 0.254 0.254 0.254 2,083 0.2544 0.00%
2025-01-21 0 0.053 0.050 0.053 0.051 0.070 862,000 46,094 0.0535 0.254 0.240 0.254 0.245 0.336 179,560 0.2567 -18.46%
2025-01-20 0 0.065 0.057 0.065 0.056 0.066 70,000 4,020 0.0574 0.312 0.274 0.312 0.269 0.317 14,581 0.2757 -1.52%
2025-01-17 0 0.066 0.056 0.066 - - 0 0 - 0.317 0.269 0.317 - - 0 - 0.00%
2025-01-16 0 0.066 0.056 0.066 0.067 0.067 40,000 2,680 0.0670 0.317 0.269 0.317 0.322 0.322 8,332 0.3216 -2.94%
2025-01-15 0 0.068 0.056 0.068 0.069 0.069 30,000 2,070 0.0690 0.326 0.269 0.326 0.331 0.331 6,249 0.3312 3.03%
2025-01-14 0 0.066 0.056 0.066 0.066 0.066 10,000 660 0.0660 0.317 0.269 0.317 0.317 0.317 2,083 0.3168 0.00%
2025-01-13 0 0.066 0.056 0.066 0.061 0.066 30,000 1,930 0.0643 0.317 0.269 0.317 0.293 0.317 6,249 0.3088 6.45%
2025-01-10 0 0.062 0.052 0.061 0.062 0.062 10,000 620 0.0620 0.298 0.250 0.293 0.298 0.298 2,083 0.2976 1.64%
2025-01-09 0 0.061 0.054 0.061 - - 0 0 - 0.293 0.259 0.293 - - 0 - 0.00%
2025-01-08 0 0.061 0.053 0.061 - - 0 0 - 0.293 0.254 0.293 - - 0 - -1.61%
2025-01-07 0 0.062 0.057 0.062 0.056 0.067 835,000 47,545 0.0569 0.298 0.274 0.298 0.269 0.322 173,936 0.2733 -1.59%
2025-01-06 0 0.063 0.056 0.067 0.063 0.063 60,000 3,700 0.0617 0.302 0.269 0.322 0.302 0.302 12,498 0.2960 -8.70%
2025-01-03 0 0.069 0.061 0.075 - - 0 0 - 0.331 0.293 0.360 - - 0 - 0.00%
2025-01-02 0 0.069 0.063 0.069 0.069 0.069 70,000 4,830 0.0690 0.331 0.302 0.331 0.331 0.331 14,581 0.3312 -2.82%
2024-12-31 0 0.071 0.071 0.076 0.066 0.080 526,000 37,480 0.0713 0.341 0.341 0.365 0.317 0.384 109,569 0.3421 0.00%
2024-12-30 0 0.071 0.061 0.070 0.054 0.072 490,000 31,640 0.0646 0.341 0.293 0.336 0.259 0.346 102,070 0.3100 29.09%
2024-12-27 0 0.055 0.054 0.063 - - 0 0 - 0.264 0.259 0.302 - - 0 - 0.00%
2024-12-24 0 0.055 0.055 0.064 - - 0 0 - 0.264 0.264 0.307 - - 0 - 0.00%
2024-12-23 0 0.055 0.053 0.066 0.053 0.055 216,000 11,524 0.0534 0.264 0.254 0.317 0.254 0.264 44,994 0.2561 -5.17%
2024-12-20 0 0.058 0.052 0.065 0.058 0.058 20,000 1,160 0.0580 0.278 0.250 0.312 0.278 0.278 4,166 0.2784 0.00%
2024-12-19 0 0.058 0.052 0.069 - - 0 0 - 0.278 0.250 0.331 - - 0 - 0.00%
2024-12-18 0 0.058 0.053 0.065 - - 0 0 - 0.278 0.254 0.312 - - 0 - 0.00%
2024-12-17 0 0.058 0.052 0.061 - - 0 0 - 0.278 0.250 0.293 - - 0 - 0.00%
2024-12-16 0 0.058 0.055 0.066 - - 0 0 - 0.278 0.264 0.317 - - 0 - 0.00%
2024-12-13 0 0.058 0.052 0.063 - - 0 0 - 0.278 0.250 0.302 - - 0 - 0.00%
2024-12-12 0 0.058 0.055 0.067 - - 10,000 570 0.0570 0.278 0.264 0.322 - - 2,083 0.2736 0.00%
2024-12-11 0 0.058 0.054 0.065 - - 0 0 - 0.278 0.259 0.312 - - 0 - 0.00%
2024-12-10 0 0.058 0.058 0.065 0.058 0.058 3,000,000 174,000 0.0580 0.278 0.278 0.312 0.278 0.278 624,920 0.2784 0.00%
2024-12-09 0 0.058 0.052 0.059 0.053 0.058 210,000 11,630 0.0554 0.278 0.250 0.283 0.254 0.278 43,744 0.2659 0.00%
2024-12-06 0 0.058 0.054 0.058 - - 0 0 - 0.278 0.259 0.278 - - 0 - 0.00%
2024-12-05 0 0.058 0.055 0.063 0.053 0.058 102,000 5,842 0.0573 0.278 0.264 0.302 0.254 0.278 21,247 0.2750 0.00%
2024-12-04 0 0.058 0.051 0.058 0.055 0.058 230,000 13,160 0.0572 0.278 0.245 0.278 0.264 0.278 47,911 0.2747 7.41%
2024-12-03 0 0.054 0.054 0.058 0.054 0.054 150,000 8,019 0.0535 0.259 0.259 0.278 0.259 0.259 31,246 0.2566 0.00%
2024-12-02 0 0.054 0.052 0.063 - - 0 0 - 0.259 0.250 0.302 - - 0 - 0.00%
2024-11-29 0 0.054 0.052 0.066 - - 0 0 - 0.259 0.250 0.317 - - 0 - 0.00%
2024-11-28 0 0.054 0.052 0.063 - - 0 0 - 0.259 0.250 0.302 - - 0 - 0.00%
2024-11-27 0 0.054 0.050 0.062 - - 0 0 - 0.259 0.240 0.298 - - 0 - 0.00%
2024-11-26 0 0.054 0.050 0.054 - - 0 0 - 0.259 0.240 0.259 - - 0 - 0.00%
2024-11-25 0 0.054 0.052 0.065 - - 0 0 - 0.259 0.250 0.312 - - 0 - 0.00%
2024-11-22 0 0.054 0.054 0.065 0.053 0.053 20,000 1,060 0.0530 0.259 0.259 0.312 0.254 0.254 4,166 0.2544 -3.57%
2024-11-21 0 0.056 0.050 0.062 - - 0 0 - 0.269 0.240 0.298 - - 0 - 0.00%
2024-11-20 0 0.056 0.053 0.065 - - 0 0 - 0.269 0.254 0.312 - - 0 - 0.00%
2024-11-19 0 0.056 0.055 0.062 0.056 0.056 10,000 560 0.0560 0.269 0.264 0.298 0.269 0.269 2,083 0.2688 0.00%
2024-11-18 0 0.056 0.056 0.060 0.055 0.056 40,000 2,210 0.0553 0.269 0.269 0.288 0.264 0.269 8,332 0.2652 -8.20%
2024-11-15 0 0.061 0.053 0.065 - - 0 0 - 0.293 0.254 0.312 - - 0 - 0.00%
2024-11-14 0 0.061 0.056 0.065 - - 0 0 - 0.293 0.269 0.312 - - 0 - 0.00%
2024-11-13 0 0.061 0.055 0.066 - - 0 0 - 0.293 0.264 0.317 - - 0 - 0.00%
2024-11-12 0 0.061 0.055 0.066 - - 0 0 - 0.293 0.264 0.317 - - 0 - 0.00%
2024-11-11 0 0.061 0.054 0.067 - - 0 0 - 0.293 0.259 0.322 - - 0 - 0.00%
2024-11-08 0 0.061 0.061 0.067 0.059 0.063 90,000 5,490 0.0610 0.293 0.293 0.322 0.283 0.302 18,748 0.2928 -3.17%
2024-11-07 0 0.063 0.063 0.069 0.061 0.072 510,000 32,880 0.0645 0.302 0.302 0.331 0.293 0.346 106,236 0.3095 -12.50%
2024-11-06 0 0.072 0.063 0.072 0.066 0.072 200,000 14,000 0.0700 0.346 0.302 0.346 0.317 0.346 41,661 0.3360 9.09%
2024-11-05 0 0.066 0.059 0.066 0.059 0.069 341,000 20,574 0.0603 0.317 0.283 0.317 0.283 0.331 71,033 0.2896 10.00%
2024-11-04 0 0.060 0.059 0.063 0.060 0.060 30,000 1,800 0.0600 0.288 0.283 0.302 0.288 0.288 6,249 0.2880 -4.76%
2024-11-01 0 0.063 0.064 0.070 0.063 0.075 540,000 38,110 0.0706 0.302 0.307 0.336 0.302 0.360 112,486 0.3388 12.50%
2024-10-31 0 0.056 0.056 0.066 0.056 0.056 10,000 560 0.0560 0.269 0.269 0.317 0.269 0.269 2,083 0.2688 0.00%
2024-10-30 0 0.056 0.056 0.058 0.055 0.055 12,000 640 0.0533 0.269 0.269 0.278 0.264 0.264 2,500 0.2560 -3.45%
2024-10-29 0 0.058 0.056 0.068 0.058 0.058 50,000 2,900 0.0580 0.278 0.269 0.326 0.278 0.278 10,415 0.2784 0.00%
2024-10-28 0 0.058 0.055 0.069 - - 0 0 - 0.278 0.264 0.331 - - 0 - 0.00%
2024-10-25 0 0.058 0.054 0.064 0.058 0.058 30,000 1,740 0.0580 0.278 0.259 0.307 0.278 0.278 6,249 0.2784 1.75%
2024-10-24 0 0.057 0.054 0.057 0.057 0.057 40,000 2,280 0.0570 0.274 0.259 0.274 0.274 0.274 8,332 0.2736 -1.72%
2024-10-23 0 0.058 0.054 0.067 - - 10,000 580 0.0580 0.278 0.259 0.322 - - 2,083 0.2784 0.00%
2024-10-22 0 0.058 0.058 0.068 0.058 0.058 180,000 10,440 0.0580 0.278 0.278 0.326 0.278 0.278 37,495 0.2784 0.00%
2024-10-21 0 0.058 0.058 0.071 0.058 0.058 10,000 580 0.0580 0.278 0.278 0.341 0.278 0.278 2,083 0.2784 0.00%
2024-10-18 0 0.058 0.058 0.068 0.058 0.058 10,000 580 0.0580 0.278 0.278 0.326 0.278 0.278 2,083 0.2784 1.75%
2024-10-17 0 0.057 0.056 0.062 0.055 0.057 350,000 19,830 0.0567 0.274 0.269 0.298 0.264 0.274 72,907 0.2720 -5.00%
2024-10-16 0 0.060 0.060 0.066 0.057 0.057 20,000 1,140 0.0570 0.288 0.288 0.317 0.274 0.274 4,166 0.2736 -1.64%
2024-10-15 0 0.061 0.061 0.069 0.060 0.064 270,000 16,910 0.0626 0.293 0.293 0.331 0.288 0.307 56,243 0.3007 -4.69%
2024-10-14 0 0.064 0.064 0.069 0.062 0.065 210,000 13,350 0.0636 0.307 0.307 0.331 0.298 0.312 43,744 0.3052 -11.11%
2024-10-10 0 0.072 0.071 0.074 0.071 0.074 230,000 16,610 0.0722 0.346 0.341 0.355 0.341 0.355 47,911 0.3467 1.41%
2024-10-09 0 0.071 0.071 0.074 0.064 0.083 294,000 21,036 0.0716 0.341 0.341 0.355 0.307 0.398 61,242 0.3435 -16.47%
2024-10-08 0 0.085 0.079 0.085 0.075 0.113 1,960,000 160,280 0.0818 0.408 0.379 0.408 0.360 0.542 408,281 0.3926 -24.11%
2024-10-07 0 0.112 0.107 0.114 0.101 0.166 2,920,000 357,050 0.1223 0.538 0.514 0.547 0.485 0.797 608,256 0.5870 -23.29%
2024-10-04 0 0.146 0.145 0.146 0.054 0.425 20,954,200 4,751,737 0.2268 0.701 0.696 0.701 0.259 2.040 4,364,900 1.0886 217.39%
2024-10-03 0 0.046 0.046 0.054 - - 0 0 - 0.221 0.221 0.259 - - 0 - 0.00%
2024-10-02 0 0.046 0.045 0.054 - - 0 0 - 0.221 0.216 0.259 - - 0 - 0.00%
2024-09-30 0 0.046 0.046 0.054 0.043 0.046 39,000 1,647 0.0422 0.221 0.221 0.259 0.206 0.221 8,124 0.2027 -4.17%
2024-09-27 0 0.048 0.046 0.052 0.044 0.055 161,800 8,164 0.0505 0.230 0.221 0.250 0.211 0.264 33,704 0.2422 2.13%
2024-09-26 0 0.047 0.044 0.050 0.036 0.050 720,000 30,980 0.0430 0.226 0.211 0.240 0.173 0.240 149,981 0.2066 17.50%
2024-09-25 0 0.040 0.040 0.042 0.040 0.041 110,000 4,450 0.0405 0.192 0.192 0.202 0.192 0.197 22,914 0.1942 -2.44%
2024-09-24 0 0.041 0.036 0.042 0.035 0.044 565,000 21,840 0.0387 0.197 0.173 0.202 0.168 0.211 117,693 0.1856 2.50%
2024-09-23 0 0.040 0.039 0.041 0.040 0.041 172,000 6,888 0.0400 0.192 0.187 0.197 0.192 0.197 35,829 0.1922 -6.98%
2024-09-20 0 0.043 0.040 0.041 0.044 0.044 100,000 4,400 0.0440 0.206 0.192 0.197 0.211 0.211 20,831 0.2112 2.38%
2024-09-19 0 0.042 0.040 0.044 - - 0 0 - 0.202 0.192 0.211 - - 0 - 0.00%
2024-09-17 0 0.042 0.040 0.044 0.041 0.046 230,000 9,730 0.0423 0.202 0.192 0.211 0.197 0.221 47,911 0.2031 -14.29%
2024-09-16 0 0.049 0.040 0.049 0.039 0.049 690,000 31,000 0.0449 0.235 0.192 0.235 0.187 0.235 143,732 0.2157 13.95%
2024-09-13 0 0.043 0.037 0.044 0.037 0.044 520,000 20,970 0.0403 0.206 0.178 0.211 0.178 0.211 108,319 0.1936 -4.44%
2024-09-12 0 0.045 0.045 0.048 0.044 0.052 310,000 14,650 0.0473 0.216 0.216 0.230 0.211 0.250 64,575 0.2269 -4.26%
2024-09-11 0 0.047 0.048 0.053 0.046 0.057 590,000 30,270 0.0513 0.226 0.230 0.254 0.221 0.274 122,901 0.2463 -14.55%
2024-09-10 0 0.055 0.049 0.056 0.049 0.059 592,000 31,538 0.0533 0.264 0.235 0.269 0.235 0.283 123,318 0.2557 14.58%
2024-09-09 0 0.048 0.047 0.059 0.048 0.058 380,000 19,920 0.0524 0.230 0.226 0.283 0.230 0.278 79,157 0.2517 4.35%
2024-09-05 0 0.046 0.045 0.053 0.046 0.050 89,600 4,343 0.0485 0.221 0.216 0.254 0.221 0.240 18,664 0.2327 -8.00%
2024-09-04 0 0.050 0.050 0.055 0.046 0.048 90,000 4,240 0.0471 0.240 0.240 0.264 0.221 0.230 18,748 0.2262 -15.25%
2024-09-03 0 0.059 0.051 0.060 0.059 0.063 180,000 10,920 0.0607 0.283 0.245 0.288 0.283 0.302 37,495 0.2912 7.27%
2024-09-02 0 0.055 0.048 0.063 0.055 0.056 180,000 9,930 0.0552 0.264 0.230 0.302 0.264 0.269 37,495 0.2648 -14.06%
2024-08-30 0 0.064 0.051 0.068 0.048 0.070 250,000 15,360 0.0614 0.307 0.245 0.326 0.230 0.336 52,077 0.2949 -4.48%
2024-08-29 0 0.067 0.047 0.070 - - 0 0 - 0.322 0.226 0.336 - - 0 - 0.00%
2024-08-28 0 0.067 0.048 0.070 - - 0 0 - 0.322 0.230 0.336 - - 0 - 0.00%
2024-08-27 0 0.067 0.048 0.067 0.052 0.068 260,000 14,450 0.0556 0.322 0.230 0.322 0.250 0.326 54,160 0.2668 1.52%
2024-08-26 0 0.066 0.048 0.066 0.066 0.077 140,000 10,220 0.0730 0.317 0.230 0.317 0.317 0.370 29,163 0.3504 15.79%
2024-08-23 0 0.057 0.045 - - - 0 0 - 0.274 0.216 - - - 0 - 0.00%
2024-08-22 0 0.057 0.048 0.066 0.054 0.057 70,000 3,810 0.0544 0.274 0.230 0.317 0.259 0.274 14,581 0.2613 1.79%
2024-08-21 0 0.056 0.054 - - - 0 0 - 0.269 0.259 - - - 0 - 0.00%
2024-08-20 0 0.056 0.056 0.070 0.053 0.053 130,000 6,890 0.0530 0.269 0.269 0.336 0.254 0.254 27,080 0.2544 -15.15%
2024-08-19 0 0.066 0.051 0.068 0.045 0.066 80,000 4,420 0.0553 0.317 0.245 0.326 0.216 0.317 16,665 0.2652 17.86%
2024-08-16 0 0.056 0.045 0.058 - - 0 0 - 0.269 0.216 0.278 - - 0 - 0.00%
2024-08-15 0 0.056 0.045 0.058 0.044 0.056 420,000 20,650 0.0492 0.269 0.216 0.278 0.211 0.269 87,489 0.2360 7.69%
2024-08-14 0 0.052 0.047 0.052 0.052 0.059 240,000 13,400 0.0558 0.250 0.226 0.250 0.250 0.283 49,994 0.2680 13.04%
2024-08-13 0 0.046 0.046 0.054 0.046 0.046 170,000 7,820 0.0460 0.221 0.221 0.259 0.221 0.221 35,412 0.2208 -20.69%
2024-08-12 0 0.058 0.043 0.058 - - 0 0 - 0.278 0.206 0.278 - - 0 - 0.00%
2024-08-09 0 0.058 0.043 0.058 0.060 0.060 170,000 10,200 0.0600 0.278 0.206 0.278 0.288 0.288 35,412 0.2880 28.89%
2024-08-08 0 0.045 0.045 0.055 0.045 0.045 10,000 450 0.0450 0.216 0.216 0.264 0.216 0.216 2,083 0.2160 -2.17%
2024-08-07 0 0.046 0.046 0.054 0.046 0.055 220,000 10,210 0.0464 0.221 0.221 0.259 0.221 0.264 45,827 0.2228 -16.36%
2024-08-06 0 0.055 0.045 0.055 0.055 0.058 210,000 11,890 0.0566 0.264 0.216 0.264 0.264 0.278 43,744 0.2718 25.00%
2024-08-05 0 0.044 0.044 0.056 0.041 0.046 230,000 9,930 0.0432 0.211 0.211 0.269 0.197 0.221 47,911 0.2073 -22.81%
2024-08-02 0 0.057 0.040 - - - 0 0 - 0.274 0.192 - - - 0 - 0.00%
2024-08-01 0 0.057 0.050 0.057 0.059 0.060 230,000 13,780 0.0599 0.274 0.240 0.274 0.283 0.288 47,911 0.2876 18.75%
2024-07-31 0 0.048 0.048 0.060 0.041 0.041 200,000 8,200 0.0410 0.230 0.230 0.288 0.197 0.197 41,661 0.1968 -7.69%
2024-07-30 0 0.052 0.050 0.055 0.052 0.057 220,000 12,220 0.0555 0.250 0.240 0.264 0.250 0.274 45,827 0.2667 8.33%
2024-07-29 0 0.048 0.044 0.054 - - 0 0 - 0.230 0.211 0.259 - - 0 - 0.00%
2024-07-26 0 0.048 0.045 0.054 - - 0 0 - 0.230 0.216 0.259 - - 0 - 0.00%
2024-07-25 0 0.048 0.045 0.054 - - 0 0 - 0.230 0.216 0.259 - - 0 - 0.00%
2024-07-24 0 0.048 0.045 0.055 - - 0 0 - 0.230 0.216 0.264 - - 0 - 0.00%
2024-07-23 0 0.048 0.045 0.055 - - 0 0 - 0.230 0.216 0.264 - - 0 - 0.00%
2024-07-22 0 0.048 0.045 0.055 - - 0 0 - 0.230 0.216 0.264 - - 0 - 0.00%
2024-07-19 0 0.048 0.045 0.055 - - 0 0 - 0.230 0.216 0.264 - - 0 - 0.00%
2024-07-18 0 0.048 0.047 0.055 0.046 0.056 530,000 25,550 0.0482 0.230 0.226 0.264 0.221 0.269 110,403 0.2314 -23.81%
2024-07-17 0 0.063 0.057 0.068 - - 0 0 - 0.302 0.274 0.326 - - 0 - 0.00%
2024-07-16 0 0.063 0.057 0.068 - - 0 0 - 0.302 0.274 0.326 - - 0 - 0.00%
2024-07-15 0 0.063 0.056 0.069 - - 0 0 - 0.302 0.269 0.331 - - 0 - 0.00%
2024-07-12 0 0.063 0.058 0.069 - - 0 0 - 0.302 0.278 0.331 - - 0 - 0.00%
2024-07-11 0 0.063 0.058 0.069 - - 0 0 - 0.302 0.278 0.331 - - 0 - 0.00%
2024-07-10 0 0.063 0.058 0.068 - - 0 0 - 0.302 0.278 0.326 - - 0 - 0.00%
2024-07-09 0 0.063 0.057 0.067 - - 0 0 - 0.302 0.274 0.322 - - 0 - 0.00%
2024-07-08 0 0.063 0.057 0.067 - - 0 0 - 0.302 0.274 0.322 - - 0 - 0.00%
2024-07-05 0 0.063 0.057 0.067 - - 0 0 - 0.302 0.274 0.322 - - 0 - 0.00%
2024-07-04 0 0.063 0.063 0.069 0.057 0.057 22,000 1,240 0.0564 0.302 0.302 0.331 0.274 0.274 4,583 0.2706 0.00%
2024-07-03 0 0.063 0.057 0.078 - - 0 0 - 0.302 0.274 0.374 - - 0 - 0.00%
2024-07-02 0 0.063 0.057 0.078 0.063 0.063 14,000 838 0.0599 0.302 0.274 0.374 0.302 0.302 2,916 0.2874 -10.00%
2024-06-28 0 0.070 0.057 0.080 - - 0 0 - 0.336 0.274 0.384 - - 0 - 0.00%
2024-06-27 0 0.070 0.057 0.080 - - 0 0 - 0.336 0.274 0.384 - - 0 - 0.00%
2024-06-26 0 0.070 0.057 0.078 - - 0 0 - 0.336 0.274 0.374 - - 0 - 0.00%
2024-06-25 0 0.070 0.057 0.080 - - 0 0 - 0.336 0.274 0.384 - - 0 - 0.00%
2024-06-24 0 0.070 0.057 0.080 - - 0 0 - 0.336 0.274 0.384 - - 0 - 0.00%
2024-06-21 0 0.070 0.057 0.080 - - 0 0 - 0.336 0.274 0.384 - - 0 - 0.00%
2024-06-20 0 0.070 0.057 0.080 - - 0 0 - 0.336 0.274 0.384 - - 0 - 0.00%
2024-06-19 0 0.070 0.057 0.078 - - 0 0 - 0.336 0.274 0.374 - - 0 - 0.00%
2024-06-18 0 0.070 0.057 0.080 - - 1,000 47 0.0470 0.336 0.274 0.384 - - 208 0.2256 0.00%
2024-06-17 0 0.070 0.057 0.080 - - 0 0 - 0.336 0.274 0.384 - - 0 - 0.00%
2024-06-14 0 0.070 0.057 0.078 - - 0 0 - 0.336 0.274 0.374 - - 0 - 0.00%
2024-06-13 0 0.070 0.057 0.078 - - 0 0 - 0.336 0.274 0.374 - - 0 - 0.00%
2024-06-12 0 0.070 0.055 0.076 - - 4,000 180 0.0450 0.336 0.264 0.365 - - 833 0.2160 0.00%
2024-06-11 0 0.070 0.055 0.078 - - 0 0 - 0.336 0.264 0.374 - - 0 - 0.00%
2024-06-07 0 0.070 0.055 0.076 - - 0 0 - 0.336 0.264 0.365 - - 0 - 0.00%
2024-06-06 0 0.070 0.054 0.078 - - 200 9 0.0450 0.336 0.259 0.374 - - 42 0.2160 0.00%
2024-06-05 0 0.070 0.058 0.076 0.054 0.054 10,000 540 0.0540 0.336 0.278 0.365 0.259 0.259 2,083 0.2592 7.69%
2024-06-04 0 0.065 0.060 0.078 - - 0 0 - 0.312 0.288 0.374 - - 0 - 0.00%
2024-06-03 0 0.065 0.052 0.068 - - 0 0 - 0.312 0.250 0.326 - - 0 - 0.00%
2024-05-31 0 0.065 0.054 0.073 - - 0 0 - 0.312 0.259 0.350 - - 0 - 0.00%
2024-05-30 0 0.065 0.052 0.078 - - 0 0 - 0.312 0.250 0.374 - - 0 - 0.00%
2024-05-29 0 0.065 0.056 0.078 - - 0 0 - 0.312 0.269 0.374 - - 0 - 0.00%
2024-05-28 0 0.065 0.052 0.076 - - 0 0 - 0.312 0.250 0.365 - - 0 - 0.00%
2024-05-27 0 0.065 0.052 0.078 - - 0 0 - 0.312 0.250 0.374 - - 0 - 0.00%
2024-05-24 0 0.065 0.056 0.084 0.065 0.065 20,400 1,176 0.0576 0.312 0.269 0.403 0.312 0.312 4,249 0.2767 -4.41%
2024-05-23 0 0.068 0.068 0.086 - - 0 0 - 0.326 0.326 0.413 - - 0 - 0.00%
2024-05-22 0 0.068 0.068 0.088 0.066 0.070 51,200 3,478 0.0679 0.326 0.326 0.422 0.317 0.336 10,665 0.3261 -12.82%
2024-05-21 0 0.078 0.070 - - - 0 0 - 0.374 0.336 - - - 0 - 0.00%
2024-05-20 0 0.078 0.070 0.097 0.076 0.078 20,000 1,540 0.0770 0.374 0.336 0.466 0.365 0.374 4,166 0.3696 -2.50%
2024-05-17 0 0.080 0.076 0.101 - - 4,000 280 0.0700 0.384 0.365 0.485 - - 833 0.3360 0.00%
2024-05-16 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-05-14 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-05-13 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-05-10 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-05-09 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-05-08 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-05-07 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-05-06 0 0.080 0.076 0.101 - - 2,200 149 0.0677 0.384 0.365 0.485 - - 458 0.3251 0.00%
2024-05-03 0 0.080 0.076 0.099 - - 0 0 - 0.384 0.365 0.475 - - 0 - 0.00%
2024-05-02 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-30 0 0.080 0.076 0.100 - - 0 0 - 0.384 0.365 0.480 - - 0 - 0.00%
2024-04-29 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-26 0 0.080 0.076 0.100 - - 0 0 - 0.384 0.365 0.480 - - 0 - 0.00%
2024-04-25 0 0.080 0.076 0.100 - - 0 0 - 0.384 0.365 0.480 - - 0 - 0.00%
2024-04-24 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-23 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-22 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-19 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-18 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-17 0 0.080 0.076 0.100 - - 0 0 - 0.384 0.365 0.480 - - 0 - 0.00%
2024-04-16 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-15 0 0.080 0.076 0.080 - - 0 0 - 0.384 0.365 0.384 - - 0 - 0.00%
2024-04-12 0 0.080 0.077 0.101 - - 0 0 - 0.384 0.370 0.485 - - 0 - 0.00%
2024-04-11 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-10 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-09 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-08 0 0.080 0.076 0.101 - - 0 0 - 0.384 0.365 0.485 - - 0 - 0.00%
2024-04-05 0 0.080 0.076 0.101 0.080 0.080 30,000 2,400 0.0800 0.384 0.365 0.485 0.384 0.384 6,249 0.3840 -2.44%
2024-04-03 0 0.082 0.079 0.101 - - 0 0 - 0.394 0.379 0.485 - - 0 - 0.00%
2024-04-02 0 0.082 0.082 0.101 0.074 0.075 28,000 1,986 0.0709 0.394 0.394 0.485 0.355 0.360 5,833 0.3405 -14.58%
2024-03-28 0 0.096 - 0.100 - - 0 0 - 0.461 - 0.480 - - 0 - 0.00%
2024-03-27 0 0.096 - 0.103 - - 0 0 - 0.461 - 0.494 - - 0 - 0.00%
2024-03-26 0 0.096 - 0.103 - - 0 0 - 0.461 - 0.494 - - 0 - 0.00%
2024-03-25 0 0.096 - 0.103 - - 0 0 - 0.461 - 0.494 - - 0 - 0.00%
2024-03-22 0 0.096 - 0.096 - - 0 0 - 0.461 - 0.461 - - 0 - 0.00%
2024-03-21 0 0.096 - 0.102 - - 0 0 - 0.461 - 0.490 - - 0 - 0.00%
2024-03-20 0 0.096 - 0.103 - - 0 0 - 0.461 - 0.494 - - 0 - 0.00%
2024-03-19 0 0.096 - 0.103 - - 0 0 - 0.461 - 0.494 - - 0 - 0.00%
2024-03-18 0 0.096 - 0.106 - - 0 0 - 0.461 - 0.509 - - 0 - 0.00%
2024-03-15 0 0.096 0.073 0.104 0.088 0.096 30,000 2,740 0.0913 0.461 0.350 0.499 0.422 0.461 6,249 0.4385 20.00%
2024-03-14 0 0.080 0.073 0.090 - - 0 0 - 0.384 0.350 0.432 - - 0 - 0.00%
2024-03-13 0 0.080 0.074 0.090 - - 0 0 - 0.384 0.355 0.432 - - 0 - 0.00%
2024-03-12 0 0.080 0.074 0.090 - - 0 0 - 0.384 0.355 0.432 - - 0 - 0.00%
2024-03-11 0 0.080 0.072 0.090 - - 0 0 - 0.384 0.346 0.432 - - 0 - 0.00%
2024-03-08 0 0.080 0.075 0.090 - - 0 0 - 0.384 0.360 0.432 - - 0 - 0.00%
2024-03-07 0 0.080 0.074 0.090 - - 0 0 - 0.384 0.355 0.432 - - 0 - 0.00%
2024-03-06 0 0.080 0.072 0.090 - - 0 0 - 0.384 0.346 0.432 - - 0 - 0.00%
2024-03-05 0 0.080 0.074 0.090 - - 0 0 - 0.384 0.355 0.432 - - 0 - 0.00%
2024-03-04 0 0.080 0.073 0.090 - - 0 0 - 0.384 0.350 0.432 - - 0 - 0.00%
2024-03-01 0 0.080 0.081 0.090 0.075 0.075 19,200 1,348 0.0702 0.384 0.389 0.432 0.360 0.360 3,999 0.3370 0.00%
2024-02-29 0 0.080 0.075 0.090 - - 0 0 - 0.384 0.360 0.432 - - 0 - 0.00%
2024-02-28 0 0.080 0.075 0.080 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-02-27 0 0.080 0.075 0.090 - - 0 0 - 0.384 0.360 0.432 - - 0 - 0.00%
2024-02-26 0 0.080 0.076 0.090 - - 0 0 - 0.384 0.365 0.432 - - 0 - 0.00%
2024-02-23 0 0.080 0.080 0.090 - - 0 0 - 0.384 0.384 0.432 - - 0 - 0.00%
2024-02-22 0 0.080 0.080 0.090 0.080 0.081 70,000 5,620 0.0803 0.384 0.384 0.432 0.384 0.389 14,581 0.3854 0.00%
2024-02-21 0 0.080 0.080 0.088 0.075 0.081 57,000 4,425 0.0776 0.384 0.384 0.422 0.360 0.389 11,873 0.3727 -5.88%
2024-02-20 0 0.085 0.082 0.090 - - 0 0 - 0.408 0.394 0.432 - - 0 - 0.00%
2024-02-19 0 0.085 0.081 0.090 0.081 0.087 213,800 18,194 0.0851 0.408 0.389 0.432 0.389 0.418 44,536 0.4085 11.84%
2024-02-16 0 0.076 0.076 0.084 0.075 0.075 100,000 7,500 0.0750 0.365 0.365 0.403 0.360 0.360 20,831 0.3600 1.33%
2024-02-15 0 0.075 0.075 0.083 0.075 0.076 73,000 5,480 0.0751 0.360 0.360 0.398 0.360 0.365 15,206 0.3604 0.00%
2024-02-14 0 0.075 0.071 0.087 - - 0 0 - 0.360 0.341 0.418 - - 0 - 0.00%
2024-02-09 0 0.075 0.071 0.086 - - 0 0 - 0.360 0.341 0.413 - - 0 - 0.00%
2024-02-08 0 0.075 0.072 0.083 - - 0 0 - 0.360 0.346 0.398 - - 0 - 0.00%
2024-02-07 0 0.075 0.071 0.075 - - 0 0 - 0.360 0.341 0.360 - - 0 - 0.00%
2024-02-06 0 0.075 0.071 0.087 - - 0 0 - 0.360 0.341 0.418 - - 0 - 0.00%
2024-02-05 0 0.075 0.071 0.087 0.075 0.075 52,000 3,882 0.0747 0.360 0.341 0.418 0.360 0.360 10,832 0.3584 0.00%
2024-02-02 0 0.075 0.075 0.086 0.071 0.073 29,000 2,070 0.0714 0.360 0.360 0.413 0.341 0.350 6,041 0.3427 -3.85%
2024-02-01 0 0.078 0.072 0.086 - - 0 0 - 0.374 0.346 0.413 - - 0 - 0.00%
2024-01-31 0 0.078 0.078 0.083 0.071 0.075 20,000 1,460 0.0730 0.374 0.374 0.398 0.341 0.360 4,166 0.3504 -10.34%
2024-01-30 0 0.087 0.070 0.087 - - 4,000 236 0.0590 0.418 0.336 0.418 - - 833 0.2832 0.00%
2024-01-29 0 0.087 0.068 0.093 - - 0 0 - 0.418 0.326 0.446 - - 0 - 0.00%
2024-01-26 0 0.087 0.070 0.089 - - 0 0 - 0.418 0.336 0.427 - - 0 - 0.00%
2024-01-25 0 0.087 0.070 0.088 - - 0 0 - 0.418 0.336 0.422 - - 0 - 0.00%
2024-01-24 0 0.087 0.069 0.090 - - 0 0 - 0.418 0.331 0.432 - - 0 - 0.00%
2024-01-23 0 0.087 0.080 0.090 - - 0 0 - 0.418 0.384 0.432 - - 0 - 0.00%
2024-01-22 0 0.087 0.079 0.094 0.086 0.087 260,000 22,580 0.0868 0.418 0.379 0.451 0.413 0.418 54,160 0.4169 3.57%
2024-01-19 0 0.084 0.080 0.088 0.062 0.085 613,000 47,831 0.0780 0.403 0.384 0.422 0.298 0.408 127,692 0.3746 12.00%
2024-01-18 0 0.075 0.070 0.072 0.055 0.098 14,127,200 912,122 0.0646 0.360 0.336 0.346 0.264 0.470 2,942,791 0.3100 -21.05%
2024-01-17 0 0.095 0.084 0.097 0.091 0.097 40,000 3,780 0.0945 0.456 0.403 0.466 0.437 0.466 8,332 0.4537 -6.86%
2024-01-16 0 0.102 0.090 0.102 0.087 0.102 110,000 10,760 0.0978 0.490 0.432 0.490 0.418 0.490 22,914 0.4696 3.03%
2024-01-15 0 0.099 0.084 0.099 0.076 0.099 70,000 6,340 0.0906 0.475 0.403 0.475 0.365 0.475 14,581 0.4348 8.79%
2024-01-12 0 0.091 0.091 0.099 0.081 0.089 132,000 11,848 0.0898 0.437 0.437 0.475 0.389 0.427 27,496 0.4309 2.25%
2024-01-11 0 0.089 0.089 0.100 0.089 0.091 1,070,000 95,250 0.0890 0.427 0.427 0.480 0.427 0.437 222,888 0.4273 0.00%
2024-01-10 0 0.089 0.072 0.099 0.085 0.089 80,000 6,900 0.0863 0.427 0.346 0.475 0.408 0.427 16,665 0.4141 1.14%
2024-01-09 0 0.088 0.080 0.099 0.079 0.088 40,000 3,340 0.0835 0.422 0.384 0.475 0.379 0.422 8,332 0.4009 2.33%
2024-01-08 0 0.086 0.086 0.105 0.064 0.109 825,600 74,090 0.0897 0.413 0.413 0.504 0.307 0.523 171,978 0.4308 43.33%
2024-01-05 0 0.060 0.053 0.078 - - 0 0 - 0.288 0.254 0.374 - - 0 - 0.00%
2024-01-04 0 0.060 0.053 0.078 - - 0 0 - 0.288 0.254 0.374 - - 0 - 0.00%
2024-01-03 0 0.060 0.053 0.078 - - 0 0 - 0.288 0.254 0.374 - - 0 - 0.00%
2024-01-02 0 0.060 0.053 0.078 - - 0 0 - 0.288 0.254 0.374 - - 0 - 0.00%
2023-12-29 0 0.060 0.053 0.078 - - 0 0 - 0.288 0.254 0.374 - - 0 - 0.00%
2023-12-28 0 0.060 0.054 0.078 - - 0 0 - 0.288 0.259 0.374 - - 0 - 0.00%
2023-12-27 0 0.060 0.054 0.078 - - 0 0 - 0.288 0.259 0.374 - - 0 - 0.00%
2023-12-22 0 0.060 0.054 0.078 0.053 0.060 118,000 6,698 0.0568 0.288 0.259 0.374 0.254 0.288 24,580 0.2725 0.00%
2023-12-21 0 0.060 0.053 0.068 - - 0 0 - 0.288 0.254 0.326 - - 0 - 0.00%
2023-12-20 0 0.060 0.053 0.068 - - 0 0 - 0.288 0.254 0.326 - - 0 - 0.00%
2023-12-19 0 0.060 0.053 0.068 - - 0 0 - 0.288 0.254 0.326 - - 0 - 0.00%
2023-12-18 0 0.060 0.052 0.068 - - 0 0 - 0.288 0.250 0.326 - - 0 - 0.00%
2023-12-15 0 0.060 0.052 0.068 - - 0 0 - 0.288 0.250 0.326 - - 0 - 0.00%
2023-12-14 0 0.060 0.053 0.068 - - 0 0 - 0.288 0.254 0.326 - - 0 - 0.00%
2023-12-13 0 0.060 0.057 0.068 0.060 0.062 20,000 1,220 0.0610 0.288 0.274 0.326 0.288 0.298 4,166 0.2928 -7.69%
2023-12-12 0 0.065 0.060 0.069 - - 0 0 - 0.312 0.288 0.331 - - 0 - 0.00%
2023-12-11 0 0.065 0.060 0.070 - - 0 0 - 0.312 0.288 0.336 - - 0 - 0.00%
2023-12-08 0 0.065 0.060 0.070 - - 0 0 - 0.312 0.288 0.336 - - 0 - 0.00%
2023-12-07 0 0.065 0.060 0.070 - - 0 0 - 0.312 0.288 0.336 - - 0 - 0.00%
2023-12-06 0 0.065 0.060 0.070 - - 0 0 - 0.312 0.288 0.336 - - 0 - 0.00%
2023-12-05 0 0.065 0.063 0.070 - - 0 0 - 0.312 0.302 0.336 - - 0 - 0.00%
2023-12-04 0 0.065 0.060 0.070 - - 0 0 - 0.312 0.288 0.336 - - 0 - 0.00%
2023-12-01 0 0.065 0.065 0.070 0.063 0.063 19,000 1,157 0.0609 0.312 0.312 0.336 0.302 0.302 3,958 0.2923 -7.14%
2023-11-30 0 0.070 0.067 0.079 0.065 0.070 50,000 3,340 0.0668 0.336 0.322 0.379 0.312 0.336 10,415 0.3207 -4.11%
2023-11-29 0 0.073 0.068 0.079 - - 0 0 - 0.350 0.326 0.379 - - 0 - 0.00%
2023-11-28 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-27 0 0.073 0.070 0.079 - - 7,000 455 0.0650 0.350 0.336 0.379 - - 1,458 0.3120 0.00%
2023-11-24 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-23 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-22 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-21 0 0.073 0.073 0.079 0.070 0.070 12,000 816 0.0680 0.350 0.350 0.379 0.336 0.336 2,500 0.3264 0.00%
2023-11-20 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-17 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-16 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-15 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-14 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-13 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-10 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-09 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-08 0 0.073 0.070 0.079 - - 0 0 - 0.350 0.336 0.379 - - 0 - 0.00%
2023-11-07 0 0.073 0.070 0.079 0.073 0.073 30,000 2,190 0.0730 0.350 0.336 0.379 0.350 0.350 6,249 0.3504 0.00%
2023-11-06 0 0.073 0.073 0.077 0.072 0.072 10,000 720 0.0720 0.350 0.350 0.370 0.346 0.346 2,083 0.3456 -6.41%
2023-11-03 0 0.078 0.072 0.078 - - 0 0 - 0.374 0.346 0.374 - - 0 - 0.00%
2023-11-02 0 0.078 0.072 0.086 - - 0 0 - 0.374 0.346 0.413 - - 0 - 0.00%
2023-11-01 0 0.078 0.072 0.085 - - 0 0 - 0.374 0.346 0.408 - - 0 - 0.00%
2023-10-31 0 0.078 0.081 0.089 0.078 0.081 120,000 9,590 0.0799 0.374 0.389 0.427 0.374 0.389 24,997 0.3836 -14.29%
2023-10-30 0 0.091 0.076 0.108 - - 0 0 - 0.437 0.365 0.518 - - 0 - 0.00%
2023-10-27 0 0.091 0.076 0.108 - - 0 0 - 0.437 0.365 0.518 - - 0 - 0.00%
2023-10-26 0 0.091 0.075 0.108 - - 0 0 - 0.437 0.360 0.518 - - 0 - 0.00%
2023-10-25 0 0.091 0.090 0.094 0.079 0.091 175,000 15,050 0.0860 0.437 0.432 0.451 0.379 0.437 36,454 0.4129 -9.00%
2023-10-24 0 0.100 0.083 0.100 - - 0 0 - 0.480 0.398 0.480 - - 0 - 0.00%
2023-10-20 0 0.100 0.082 0.108 - - 0 0 - 0.480 0.394 0.518 - - 0 - 0.00%
2023-10-19 0 0.100 0.083 0.105 0.085 0.100 25,000 2,230 0.0892 0.480 0.398 0.504 0.408 0.480 5,208 0.4282 0.00%
2023-10-18 0 0.100 0.082 0.112 - - 0 0 - 0.480 0.394 0.538 - - 0 - 0.00%
2023-10-17 0 0.100 0.083 0.112 - - 0 0 - 0.480 0.398 0.538 - - 0 - 0.00%
2023-10-16 0 0.100 0.083 0.112 - - 0 0 - 0.480 0.398 0.538 - - 0 - 0.00%
2023-10-13 0 0.100 0.083 0.112 - - 0 0 - 0.480 0.398 0.538 - - 0 - 0.00%
2023-10-12 0 0.100 0.093 0.112 - - 0 0 - 0.480 0.446 0.538 - - 0 - 0.00%
2023-10-11 0 0.100 0.091 0.112 - - 0 0 - 0.480 0.437 0.538 - - 0 - 0.00%
2023-10-10 0 0.100 0.093 0.112 0.090 0.100 69,000 6,692 0.0970 0.480 0.446 0.538 0.432 0.480 14,373 0.4656 0.00%
2023-10-09 0 0.100 0.100 0.112 0.090 0.102 200,000 18,780 0.0939 0.480 0.480 0.538 0.432 0.490 41,661 0.4508 0.00%
2023-10-06 0 0.100 0.100 0.114 0.100 0.100 90,000 9,000 0.1000 0.480 0.480 0.547 0.480 0.480 18,748 0.4801 11.11%
2023-10-05 0 0.090 0.088 0.099 0.090 0.090 160,000 14,460 0.0904 0.432 0.422 0.475 0.432 0.432 33,329 0.4339 1.12%
2023-10-04 0 0.089 0.073 0.089 0.089 0.089 70,000 6,230 0.0890 0.427 0.350 0.427 0.427 0.427 14,581 0.4273 2.30%
2023-10-03 0 0.087 0.076 0.090 0.071 0.087 176,000 12,940 0.0735 0.418 0.365 0.432 0.341 0.418 36,662 0.3530 22.54%
2023-09-29 0 0.071 0.070 0.087 0.071 0.071 4,003,000 284,201 0.0710 0.341 0.336 0.418 0.341 0.341 833,852 0.3408 0.00%
2023-09-28 0 0.071 0.070 0.086 0.071 0.071 190,000 13,490 0.0710 0.341 0.336 0.413 0.341 0.341 39,578 0.3408 0.00%
2023-09-27 0 0.071 0.070 0.087 - - 0 0 - 0.341 0.336 0.418 - - 0 - 0.00%
2023-09-26 0 0.071 0.070 0.087 - - 0 0 - 0.341 0.336 0.418 - - 0 - 0.00%
2023-09-25 0 0.071 0.070 0.087 - - 0 0 - 0.341 0.336 0.418 - - 0 - 0.00%
2023-09-22 0 0.071 0.070 0.087 - - 0 0 - 0.341 0.336 0.418 - - 0 - 0.00%
2023-09-21 0 0.071 0.070 0.087 - - 0 0 - 0.341 0.336 0.418 - - 0 - 0.00%
2023-09-20 0 0.071 0.071 0.087 0.070 0.070 100,000 7,000 0.0700 0.341 0.341 0.418 0.336 0.336 20,831 0.3360 0.00%
2023-09-19 0 0.071 0.070 0.087 - - 3,000 177 0.0590 0.341 0.336 0.418 - - 625 0.2832 0.00%
2023-09-18 0 0.071 0.070 0.087 - - 0 0 - 0.341 0.336 0.418 - - 0 - 0.00%
2023-09-15 0 0.071 0.071 0.086 - - 0 0 - 0.341 0.341 0.413 - - 0 - 1.43%
2023-09-14 0 0.070 0.070 0.087 - - 0 0 - 0.336 0.336 0.418 - - 0 - 0.00%
2023-09-13 0 0.070 0.070 0.086 - - 0 0 - 0.336 0.336 0.413 - - 0 - 0.00%
2023-09-12 0 0.070 0.070 0.087 - - 0 0 - 0.336 0.336 0.418 - - 0 - 0.00%
2023-09-11 0 0.070 0.070 0.086 0.070 0.070 16,000 1,090 0.0681 0.336 0.336 0.413 0.336 0.336 3,333 0.3270 -1.41%
2023-09-07 0 0.071 0.071 0.087 0.070 0.070 50,000 3,500 0.0700 0.341 0.341 0.418 0.336 0.336 10,415 0.3360 1.43%
2023-09-06 0 0.070 0.070 0.087 - - 0 0 - 0.336 0.336 0.418 - - 0 - 0.00%
2023-09-05 0 0.070 0.070 0.087 0.070 0.070 30,000 2,100 0.0700 0.336 0.336 0.418 0.336 0.336 6,249 0.3360 0.00%
2023-09-04 0 0.070 0.070 0.087 - - 0 0 - 0.336 0.336 0.418 - - 0 - 0.00%
2023-08-31 0 0.070 0.070 0.087 - - 0 0 - 0.336 0.336 0.418 - - 0 - 0.00%
2023-08-30 0 0.070 0.070 0.089 0.061 0.070 542,000 34,982 0.0645 0.336 0.336 0.427 0.293 0.336 112,902 0.3098 0.00%
2023-08-29 0 0.070 0.070 0.090 0.070 0.070 21,200 1,476 0.0696 0.336 0.336 0.432 0.336 0.336 4,416 0.3342 0.00%
2023-08-28 0 0.070 0.070 0.090 - - 0 0 - 0.336 0.336 0.432 - - 0 - 0.00%
2023-08-25 0 0.070 0.070 0.080 - - 0 0 - 0.336 0.336 0.384 - - 0 - 0.00%
2023-08-24 0 0.070 0.060 0.080 - - 0 0 - 0.336 0.288 0.384 - - 0 - 0.00%
2023-08-23 0 0.070 0.070 0.079 0.070 0.070 140,000 9,800 0.0700 0.336 0.336 0.379 0.336 0.336 29,163 0.3360 -2.78%
2023-08-22 0 0.072 0.072 0.080 0.070 0.072 230,000 16,100 0.0700 0.346 0.346 0.384 0.336 0.346 47,911 0.3360 -7.69%
2023-08-21 0 0.078 0.070 0.080 - - 0 0 - 0.374 0.336 0.384 - - 0 - 0.00%
2023-08-18 0 0.078 0.070 0.090 - - 0 0 - 0.374 0.336 0.432 - - 0 - 0.00%
2023-08-17 0 0.078 0.070 0.090 - - 0 0 - 0.374 0.336 0.432 - - 0 - 0.00%
2023-08-16 0 0.078 0.070 0.090 - - 0 0 - 0.374 0.336 0.432 - - 0 - 0.00%
2023-08-15 0 0.078 0.070 0.090 - - 0 0 - 0.374 0.336 0.432 - - 0 - 0.00%
2023-08-14 0 0.078 0.070 0.090 - - 0 0 - 0.374 0.336 0.432 - - 0 - 0.00%
2023-08-11 0 0.078 0.071 0.089 - - 0 0 - 0.374 0.341 0.427 - - 0 - 0.00%
2023-08-10 0 0.078 0.071 0.089 - - 0 0 - 0.374 0.341 0.427 - - 0 - 0.00%
2023-08-09 0 0.078 0.070 0.089 - - 2,000 132 0.0660 0.374 0.336 0.427 - - 417 0.3168 0.00%
2023-08-08 0 0.078 0.078 0.084 0.076 0.089 580,000 46,550 0.0803 0.374 0.374 0.403 0.365 0.427 120,818 0.3853 14.71%
2023-08-07 0 0.068 0.068 0.085 0.068 0.068 306,800 20,814 0.0678 0.326 0.326 0.408 0.326 0.326 63,908 0.3257 0.00%
2023-08-04 0 0.068 0.068 0.082 - - 0 0 - 0.326 0.326 0.394 - - 0 - 0.00%
2023-08-03 0 0.068 0.067 0.089 - - 0 0 - 0.326 0.322 0.427 - - 0 - 0.00%
2023-08-02 0 0.068 0.063 0.087 - - 2,000 116 0.0580 0.326 0.302 0.418 - - 417 0.2784 0.00%
2023-08-01 0 0.068 0.065 0.091 - - 0 0 - 0.326 0.312 0.437 - - 0 - 0.00%
2023-07-31 0 0.068 0.068 0.093 0.062 0.067 40,000 2,600 0.0650 0.326 0.326 0.446 0.298 0.322 8,332 0.3120 -13.92%
2023-07-28 0 0.079 0.067 0.099 - - 0 0 - 0.379 0.322 0.475 - - 0 - 0.00%
2023-07-27 0 0.079 0.067 0.099 - - 0 0 - 0.379 0.322 0.475 - - 0 - 0.00%
2023-07-26 0 0.079 0.068 0.099 - - 0 0 - 0.379 0.326 0.475 - - 0 - 0.00%
2023-07-25 0 0.079 0.067 0.099 0.079 0.079 10,000 790 0.0790 0.379 0.322 0.475 0.379 0.379 2,083 0.3792 9.72%
2023-07-24 0 0.072 0.073 0.089 0.070 0.072 21,200 1,499 0.0707 0.346 0.350 0.427 0.336 0.346 4,416 0.3394 -7.69%
2023-07-21 0 0.078 0.073 0.098 0.072 0.078 20,000 1,500 0.0750 0.374 0.350 0.470 0.346 0.374 4,166 0.3600 -10.34%
2023-07-20 0 0.087 0.068 0.100 - - 0 0 - 0.418 0.326 0.480 - - 0 - 0.00%
2023-07-19 0 0.087 0.087 0.099 0.087 0.087 302,200 26,266 0.0869 0.418 0.418 0.475 0.418 0.418 62,950 0.4172 0.00%
2023-07-18 0 0.087 0.068 0.099 - - 0 0 - 0.418 0.326 0.475 - - 0 - 0.00%
2023-07-14 0 0.087 0.067 0.099 - - 0 0 - 0.418 0.322 0.475 - - 0 - 0.00%
2023-07-13 0 0.087 0.067 0.099 - - 0 0 - 0.418 0.322 0.475 - - 0 - 0.00%
2023-07-12 0 0.087 0.067 0.111 - - 0 0 - 0.418 0.322 0.533 - - 0 - 0.00%
2023-07-11 0 0.087 0.067 0.109 - - 0 0 - 0.418 0.322 0.523 - - 0 - 0.00%
2023-07-10 0 0.087 0.068 0.109 - - 2,000 124 0.0620 0.418 0.326 0.523 - - 417 0.2976 0.00%
2023-07-07 0 0.087 0.067 0.107 - - 0 0 - 0.418 0.322 0.514 - - 0 - 0.00%
2023-07-06 0 0.087 0.067 0.099 - - 0 0 - 0.418 0.322 0.475 - - 0 - 0.00%
2023-07-05 0 0.087 0.068 0.087 - - 0 0 - 0.418 0.326 0.418 - - 0 - 0.00%
2023-07-04 0 0.087 0.068 0.087 - - 52,000 4,480 0.0862 0.418 0.326 0.418 - - 10,832 0.4136 0.00%
2023-07-03 0 0.087 0.067 0.095 - - 0 0 - 0.418 0.322 0.456 - - 0 - 0.00%
2023-06-30 0 0.087 0.078 0.099 0.072 0.087 143,000 10,920 0.0764 0.418 0.374 0.475 0.346 0.418 29,788 0.3666 20.83%
2023-06-29 0 0.072 0.067 0.089 - - 0 0 - 0.346 0.322 0.427 - - 0 - 0.00%
2023-06-28 0 0.072 0.067 0.094 - - 0 0 - 0.346 0.322 0.451 - - 0 - 0.00%
2023-06-27 0 0.072 0.068 0.092 - - 0 0 - 0.346 0.326 0.442 - - 0 - 0.00%
2023-06-26 0 0.072 0.071 0.100 0.070 0.072 40,000 2,840 0.0710 0.346 0.341 0.480 0.336 0.346 8,332 0.3408 -8.86%
2023-06-23 0 0.079 0.070 0.099 - - 0 0 - 0.379 0.336 0.475 - - 0 - 0.00%
2023-06-21 0 0.079 0.067 0.099 - - 0 0 - 0.379 0.322 0.475 - - 0 - 0.00%
2023-06-20 0 0.079 0.067 0.096 - - 0 0 - 0.379 0.322 0.461 - - 0 - 0.00%
2023-06-19 0 0.079 0.071 0.099 - - 0 0 - 0.379 0.341 0.475 - - 0 - 0.00%
2023-06-16 0 0.079 0.072 0.099 0.079 0.079 50,000 3,950 0.0790 0.379 0.346 0.475 0.379 0.379 10,415 0.3792 -1.25%
2023-06-15 0 0.080 0.067 0.080 - - 0 0 - 0.384 0.322 0.384 - - 0 - 0.00%
2023-06-14 0 0.080 0.071 0.080 - - 0 0 - 0.384 0.341 0.384 - - 0 - 0.00%
2023-06-13 0 0.080 0.072 0.080 - - 0 0 - 0.384 0.346 0.384 - - 0 - -2.44%
2023-06-12 0 0.082 0.067 0.100 - - 0 0 - 0.394 0.322 0.480 - - 0 - 0.00%
2023-06-09 0 0.082 0.067 0.082 - - 0 0 - 0.394 0.322 0.394 - - 0 - 0.00%
2023-06-08 0 0.082 0.072 0.082 - - 0 0 - 0.394 0.346 0.394 - - 0 - -1.20%
2023-06-07 0 0.083 0.067 0.083 - - 0 0 - 0.398 0.322 0.398 - - 0 - 0.00%
2023-06-06 0 0.083 0.067 0.097 - - 0 0 - 0.398 0.322 0.466 - - 0 - 0.00%
2023-06-05 0 0.083 0.069 0.089 0.073 0.083 170,000 14,010 0.0824 0.398 0.331 0.427 0.350 0.398 35,412 0.3956 9.21%
2023-06-02 0 0.076 0.067 0.120 - - 0 0 - 0.365 0.322 0.576 - - 0 - 0.00%
2023-06-01 0 0.076 0.067 0.084 - - 0 0 - 0.365 0.322 0.403 - - 0 - 0.00%
2023-05-31 0 0.076 0.067 0.084 - - 0 0 - 0.365 0.322 0.403 - - 0 - 0.00%
2023-05-30 0 0.076 0.067 0.120 - - 0 0 - 0.365 0.322 0.576 - - 0 - 0.00%
2023-05-29 0 0.076 0.073 0.122 0.071 0.076 526,000 39,122 0.0744 0.365 0.350 0.586 0.341 0.365 109,569 0.3571 -3.80%
2023-05-25 0 0.079 0.070 0.079 0.070 0.080 520,000 38,380 0.0738 0.379 0.336 0.379 0.336 0.384 108,319 0.3543 -5.95%
2023-05-24 0 0.084 0.072 0.122 - - 0 0 - 0.403 0.346 0.586 - - 0 - 0.00%
2023-05-23 0 0.084 0.084 0.122 0.084 0.084 100,000 8,400 0.0840 0.403 0.403 0.586 0.403 0.403 20,831 0.4033 0.00%
2023-05-22 0 0.084 0.072 0.084 - - 0 0 - 0.403 0.346 0.403 - - 0 - 0.00%
2023-05-19 0 0.084 0.063 0.084 0.084 0.084 10,000 840 0.0840 0.403 0.302 0.403 0.403 0.403 2,083 0.4033 0.00%
2023-05-18 0 0.084 0.072 0.100 - - 3,600 241 0.0669 0.403 0.346 0.480 - - 750 0.3214 0.00%
2023-05-17 0 0.084 0.066 0.084 - - 0 0 - 0.403 0.317 0.403 - - 0 - 0.00%
2023-05-16 0 0.084 0.066 0.108 - - 0 0 - 0.403 0.317 0.518 - - 0 - 0.00%
2023-05-15 0 0.084 0.072 0.120 - - 0 0 - 0.403 0.346 0.576 - - 0 - 0.00%
2023-05-12 0 0.084 0.072 0.125 - - 0 0 - 0.403 0.346 0.600 - - 0 - 0.00%
2023-05-11 0 0.084 0.084 0.124 - - 2,000 144 0.0720 0.403 0.403 0.595 - - 417 0.3456 0.00%
2023-05-10 0 0.084 0.084 0.093 0.084 0.089 171,400 15,024 0.0877 0.403 0.403 0.446 0.403 0.427 35,704 0.4208 -3.45%
2023-05-09 0 0.087 0.077 0.092 0.086 0.087 250,000 21,510 0.0860 0.418 0.370 0.442 0.413 0.418 52,077 0.4130 3.57%
2023-05-08 0 0.084 0.072 0.093 - - 1,800 109 0.0606 0.403 0.346 0.446 - - 375 0.2907 0.00%
2023-05-05 0 0.084 0.066 0.093 - - 0 0 - 0.403 0.317 0.446 - - 0 - 0.00%
2023-05-04 0 0.084 0.084 0.094 0.076 0.084 30,000 2,360 0.0787 0.403 0.403 0.451 0.365 0.403 6,249 0.3776 3.70%
2023-05-03 0 0.081 0.073 0.084 0.071 0.074 656,000 47,826 0.0729 0.389 0.350 0.403 0.341 0.355 136,649 0.3500 10.96%
2023-05-02 0 0.073 0.067 0.073 - - 0 0 - 0.350 0.322 0.350 - - 0 - 0.00%
2023-04-28 0 0.073 0.071 0.073 - - 10,000 720 0.0720 0.350 0.341 0.350 - - 2,083 0.3456 0.00%
2023-04-27 0 0.073 0.072 0.073 0.073 0.073 160,000 11,680 0.0730 0.350 0.346 0.350 0.350 0.350 33,329 0.3504 0.00%
2023-04-26 0 0.073 0.073 0.082 0.073 0.073 25,000 1,800 0.0720 0.350 0.350 0.394 0.350 0.350 5,208 0.3456 0.00%
2023-04-25 0 0.073 0.073 0.084 - - 0 0 - 0.350 0.350 0.403 - - 0 - 0.00%
2023-04-24 0 0.073 0.073 0.087 0.071 0.099 730,000 54,490 0.0746 0.350 0.350 0.418 0.341 0.475 152,064 0.3583 -6.41%
2023-04-21 0 0.078 0.072 0.075 0.070 0.082 967,600 69,044 0.0714 0.374 0.346 0.360 0.336 0.394 201,558 0.3426 -2.50%
2023-04-20 0 0.080 0.076 0.080 - - 0 0 - 0.384 0.365 0.384 - - 0 - 0.00%
2023-04-19 0 0.080 0.082 0.100 0.076 0.093 1,710,000 143,250 0.0838 0.384 0.394 0.480 0.365 0.446 356,204 0.4022 -20.00%
2023-04-18 0 0.100 0.084 0.100 - - 0 0 - 0.480 0.403 0.480 - - 0 - 0.00%
2023-04-17 0 0.100 0.084 0.100 - - 0 0 - 0.480 0.403 0.480 - - 0 - 0.00%
2023-04-14 0 0.100 0.084 0.100 0.100 0.100 50,000 5,000 0.1000 0.480 0.403 0.480 0.480 0.480 10,415 0.4801 3.09%
2023-04-13 0 0.097 0.093 0.103 0.093 0.098 120,000 11,620 0.0968 0.466 0.446 0.494 0.446 0.470 24,997 0.4649 -19.17%
2023-04-12 0 0.120 0.115 0.120 0.120 0.150 1,495,000 201,605 0.1349 0.576 0.552 0.576 0.576 0.720 311,419 0.6474 0.00%
2023-04-11 0 0.120 0.092 0.120 0.098 0.120 210,000 20,800 0.0990 0.576 0.442 0.576 0.470 0.576 43,744 0.4755 27.66%
2023-04-06 0 0.094 0.086 - - - 0 0 - 0.451 0.413 - - - 0 - 0.00%
2023-04-04 0 0.094 0.089 0.100 - - 0 0 - 0.451 0.427 0.480 - - 0 - 0.00%
2023-04-03 0 0.094 0.086 - 0.094 0.094 20,000 1,880 0.0940 0.451 0.413 - 0.451 0.451 4,166 0.4513 0.00%
2023-03-31 0 0.094 0.086 0.100 - - 0 0 - 0.451 0.413 0.480 - - 0 - 0.00%
2023-03-30 0 0.094 0.086 0.100 - - 0 0 - 0.451 0.413 0.480 - - 0 - 0.00%
2023-03-29 0 0.094 0.086 0.100 - - 0 0 - 0.451 0.413 0.480 - - 0 - 0.00%
2023-03-28 0 0.094 0.086 - - - 0 0 - 0.451 0.413 - - - 0 - 0.00%
2023-03-27 0 0.094 0.085 0.100 - - 0 0 - 0.451 0.408 0.480 - - 0 - 0.00%
2023-03-24 0 0.094 0.090 0.100 - - 0 0 - 0.451 0.432 0.480 - - 0 - 0.00%
2023-03-23 0 0.094 0.084 0.100 - - 0 0 - 0.451 0.403 0.480 - - 0 - 0.00%
2023-03-22 0 0.094 0.094 0.128 0.093 0.100 110,000 10,930 0.0994 0.451 0.451 0.614 0.446 0.480 22,914 0.4770 -14.55%
2023-03-21 0 0.110 0.088 0.120 0.110 0.110 40,000 4,400 0.1100 0.528 0.422 0.576 0.528 0.528 8,332 0.5281 0.00%
2023-03-20 0 0.110 0.110 0.123 0.110 0.110 40,000 4,400 0.1100 0.528 0.528 0.590 0.528 0.528 8,332 0.5281 -12.00%
2023-03-17 0 0.125 0.110 0.131 0.125 0.130 60,400 7,598 0.1258 0.600 0.528 0.629 0.600 0.624 12,582 0.6039 -3.85%
2023-03-16 0 0.130 - 0.130 0.125 0.131 425,000 55,355 0.1302 0.624 - 0.624 0.600 0.629 88,530 0.6253 -16.13%
2023-03-15 0 0.155 0.145 0.155 - - 0 0 - 0.744 0.696 0.744 - - 0 - -6.06%
2023-03-14 0 0.165 - 0.165 - - 0 0 - 0.792 - 0.792 - - 0 - -2.94%
2023-03-13 0 0.170 0.111 0.170 0.170 0.170 10,000 1,700 0.1700 0.816 0.533 0.816 0.816 0.816 2,083 0.8161 -5.56%
2023-03-10 0 0.180 0.165 0.180 - - 0 0 - 0.864 0.792 0.864 - - 0 - 0.00%
2023-03-09 0 0.180 - 0.180 - - 2,000 336 0.1680 0.864 - 0.864 - - 417 0.8065 0.00%
2023-03-08 0 0.180 0.153 0.180 0.180 0.180 10,000 1,800 0.1800 0.864 0.734 0.864 0.864 0.864 2,083 0.8641 -3.74%
2023-03-07 0 0.187 0.180 0.187 - - 0 0 - 0.898 0.864 0.898 - - 0 - -0.53%
2023-03-06 0 0.188 0.175 0.188 - - 0 0 - 0.903 0.840 0.903 - - 0 - -0.53%
2023-03-03 0 0.189 - 0.189 - - 0 0 - 0.907 - 0.907 - - 0 - 0.00%
2023-03-02 0 0.189 0.165 0.189 - - 0 0 - 0.907 0.792 0.907 - - 0 - 0.00%
2023-03-01 0 0.189 - 0.189 0.189 0.189 100,000 18,900 0.1890 0.907 - 0.907 0.907 0.907 20,831 0.9073 0.00%
2023-02-28 0 0.189 - 0.189 - - 0 0 - 0.907 - 0.907 - - 0 - 0.00%
2023-02-27 0 0.189 0.131 0.189 0.189 0.190 170,000 32,180 0.1893 0.907 0.629 0.907 0.907 0.912 35,412 0.9087 -0.53%
2023-02-24 0 0.190 - 0.198 - - 0 0 - 0.912 - 0.951 - - 0 - 0.00%
2023-02-23 0 0.190 - 0.190 - - 0 0 - 0.912 - 0.912 - - 0 - -1.04%
2023-02-22 0 0.192 - 0.194 - - 0 0 - 0.922 - 0.931 - - 0 - 0.00%
2023-02-21 0 0.192 0.122 0.195 - - 0 0 - 0.922 0.586 0.936 - - 0 - 0.00%
2023-02-20 0 0.192 - 0.197 - - 0 0 - 0.922 - 0.946 - - 0 - 0.00%
2023-02-17 0 0.192 - 0.198 - - 0 0 - 0.922 - 0.951 - - 0 - 0.00%
2023-02-16 0 0.192 - 0.199 0.192 0.192 35,000 6,660 0.1903 0.922 - 0.955 0.922 0.922 7,291 0.9135 0.00%
2023-02-15 0 0.192 0.109 0.215 - - 2,000 208 0.1040 0.922 0.523 1.032 - - 417 0.4993 0.00%
2023-02-14 0 0.192 - 0.215 - - 0 0 - 0.922 - 1.032 - - 0 - 0.00%
2023-02-13 0 0.192 0.190 0.215 0.190 0.192 37,000 6,370 0.1722 0.922 0.912 1.032 0.912 0.922 7,707 0.8265 -12.73%
2023-02-10 0 0.220 0.190 - - - 0 0 - 1.056 0.912 - - - 0 - 0.00%
2023-02-09 0 0.220 0.190 - - - 0 0 - 1.056 0.912 - - - 0 - 0.00%
2023-02-08 0 0.220 0.190 - - - 0 0 - 1.056 0.912 - - - 0 - 0.00%
2023-02-07 0 0.220 0.190 - - - 0 0 - 1.056 0.912 - - - 0 - 0.00%
2023-02-06 0 0.220 0.203 - - - 0 0 - 1.056 0.975 - - - 0 - 0.00%
2023-02-03 0 0.220 0.190 - 0.220 0.220 10,000 2,200 0.2200 1.056 0.912 - 1.056 1.056 2,083 1.0561 0.00%
2023-02-02 0 0.220 0.190 - - - 0 0 - 1.056 0.912 - - - 0 - 0.00%
2023-02-01 0 0.220 0.190 0.230 - - 0 0 - 1.056 0.912 1.104 - - 0 - 0.00%
2023-01-31 0 0.220 0.219 0.230 0.220 0.230 43,000 9,360 0.2177 1.056 1.051 1.104 1.056 1.104 8,957 1.0450 -11.29%
2023-01-30 0 0.248 - 0.305 - - 0 0 - 1.191 - 1.464 - - 0 - 0.00%
2023-01-27 0 0.248 - 0.305 - - 0 0 - 1.191 - 1.464 - - 0 - 0.00%
2023-01-26 0 0.248 - 0.300 - - 0 0 - 1.191 - 1.440 - - 0 - 0.00%
2023-01-20 0 0.248 - 0.300 - - 0 0 - 1.191 - 1.440 - - 0 - 0.00%
2023-01-19 0 0.248 - 0.295 - - 0 0 - 1.191 - 1.416 - - 0 - 0.00%
2023-01-18 0 0.248 - 0.248 - - 0 0 - 1.191 - 1.191 - - 0 - -0.80%
2023-01-17 0 0.250 - 0.300 - - 0 0 - 1.200 - 1.440 - - 0 - 0.00%
2023-01-16 0 0.250 - 0.295 - - 0 0 - 1.200 - 1.416 - - 0 - 0.00%
2023-01-13 0 0.250 0.210 0.250 0.207 0.250 380,000 79,580 0.2094 1.200 1.008 1.200 0.994 1.200 79,157 1.0053 8.23%
2023-01-12 0 0.231 0.230 - - - 0 0 - 1.109 1.104 - - - 0 - 0.00%
2023-01-11 0 0.231 0.230 0.248 0.231 0.231 10,000 2,310 0.2310 1.109 1.104 1.191 1.109 1.109 2,083 1.1089 -6.85%
2023-01-10 0 0.248 0.230 0.305 - - 0 0 - 1.191 1.104 1.464 - - 0 - 0.00%
2023-01-09 0 0.248 0.235 0.305 - - 0 0 - 1.191 1.128 1.464 - - 0 - 0.00%
2023-01-06 0 0.248 0.235 0.305 - - 0 0 - 1.191 1.128 1.464 - - 0 - 0.00%
2023-01-05 0 0.248 0.235 0.305 - - 0 0 - 1.191 1.128 1.464 - - 0 - 0.00%
2023-01-04 0 0.248 0.235 0.305 - - 0 0 - 1.191 1.128 1.464 - - 0 - 0.00%
2023-01-03 0 0.248 0.235 0.305 - - 0 0 - 1.191 1.128 1.464 - - 0 - 0.00%
2022-12-30 0 0.248 0.235 0.305 - - 0 0 - 1.191 1.128 1.464 - - 0 - 0.00%
2022-12-29 0 0.248 0.235 0.305 - - 0 0 - 1.191 1.128 1.464 - - 0 - 0.00%
2022-12-28 0 0.248 0.235 0.305 - - 1,600 368 0.2300 1.191 1.128 1.464 - - 333 1.1041 0.00%
2022-12-23 0 0.248 0.240 0.300 0.248 0.250 138,200 34,366 0.2487 1.191 1.152 1.440 1.191 1.200 28,788 1.1938 -9.82%
2022-12-22 0 0.275 0.235 0.275 - - 0 0 - 1.320 1.128 1.320 - - 0 - 0.00%
2022-12-21 0 0.275 0.235 0.305 - - 0 0 - 1.320 1.128 1.464 - - 0 - 0.00%
2022-12-20 0 0.275 0.235 0.305 - - 0 0 - 1.320 1.128 1.464 - - 0 - 0.00%
2022-12-19 0 0.275 0.235 0.305 - - 0 0 - 1.320 1.128 1.464 - - 0 - 0.00%
2022-12-16 0 0.275 0.250 0.305 0.235 0.275 24,000 6,020 0.2508 1.320 1.200 1.464 1.128 1.320 4,999 1.2042 -3.51%
2022-12-15 0 0.285 0.235 0.290 - - 0 0 - 1.368 1.128 1.392 - - 0 - 0.00%
2022-12-14 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-13 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-12 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-09 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-08 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-07 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-06 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-05 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-02 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-12-01 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-11-30 0 0.285 0.235 0.305 - - 200 58 0.2900 1.368 1.128 1.464 - - 42 1.3922 0.00%
2022-11-29 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-11-28 0 0.285 0.235 0.305 - - 0 0 - 1.368 1.128 1.464 - - 0 - 0.00%
2022-11-25 0 0.285 0.235 0.305 0.285 0.285 10,000 2,850 0.2850 1.368 1.128 1.464 1.368 1.368 2,083 1.3682 14.00%
2022-11-24 0 0.250 0.240 0.285 - - 0 0 - 1.200 1.152 1.368 - - 0 - 0.00%
2022-11-23 0 0.250 0.250 0.285 0.250 0.250 20,000 5,000 0.2500 1.200 1.200 1.368 1.200 1.200 4,166 1.2002 0.00%
2022-11-22 0 0.250 0.233 0.285 0.250 0.260 180,000 45,250 0.2514 1.200 1.119 1.368 1.200 1.248 37,495 1.2068 -13.79%
2022-11-21 0 0.290 0.255 0.335 - - 0 0 - 1.392 1.224 1.608 - - 0 - 0.00%
2022-11-18 0 0.290 0.255 0.335 - - 0 0 - 1.392 1.224 1.608 - - 0 - 0.00%
2022-11-17 0 0.290 0.255 0.335 - - 0 0 - 1.392 1.224 1.608 - - 0 - 0.00%
2022-11-16 0 0.290 0.260 0.335 - - 0 0 - 1.392 1.248 1.608 - - 0 - 0.00%
2022-11-15 0 0.290 0.260 0.290 - - 0 0 - 1.392 1.248 1.392 - - 0 - 0.00%
2022-11-14 0 0.290 0.255 0.290 - - 0 0 - 1.392 1.224 1.392 - - 0 - 0.00%
2022-11-11 0 0.290 0.255 0.335 - - 0 0 - 1.392 1.224 1.608 - - 0 - 0.00%
2022-11-10 0 0.290 0.255 0.335 - - 0 0 - 1.392 1.224 1.608 - - 0 - 0.00%
2022-11-09 0 0.290 0.290 0.335 - - 0 0 - 1.392 1.392 1.608 - - 0 - 0.00%
2022-11-08 0 0.290 0.290 0.335 - - 0 0 - 1.392 1.392 1.608 - - 0 - 0.00%
2022-11-07 0 0.290 0.290 0.335 0.290 0.290 200,000 58,000 0.2900 1.392 1.392 1.608 1.392 1.392 41,661 1.3922 0.00%
2022-11-04 0 0.290 0.270 - 0.290 0.290 100,000 29,000 0.2900 1.392 1.296 - 1.392 1.392 20,831 1.3922 0.00%
2022-11-03 0 0.290 0.290 - 0.290 0.290 13,000 3,800 0.2923 1.392 1.392 - 1.392 1.392 2,708 1.4033 -1.69%
2022-11-02 0 0.295 0.290 0.335 - - 0 0 - 1.416 1.392 1.608 - - 0 - 0.00%
2022-11-01 0 0.295 0.295 0.335 0.270 0.295 40,000 11,300 0.2825 1.416 1.416 1.608 1.296 1.416 8,332 1.3562 -1.67%
2022-10-31 0 0.300 0.275 0.335 0.300 0.300 100,000 30,000 0.3000 1.440 1.320 1.608 1.440 1.440 20,831 1.4402 0.00%
2022-10-28 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-10-27 0 0.300 0.300 0.335 - - 1,200 336 0.2800 1.440 1.440 1.608 - - 250 1.3442 0.00%
2022-10-26 0 0.300 0.300 0.335 0.300 0.300 22,000 6,560 0.2982 1.440 1.440 1.608 1.440 1.440 4,583 1.4315 0.00%
2022-10-25 0 0.300 0.300 0.335 0.300 0.300 40,000 12,000 0.3000 1.440 1.440 1.608 1.440 1.440 8,332 1.4402 0.00%
2022-10-24 0 0.300 0.280 0.335 0.300 0.300 100,000 30,000 0.3000 1.440 1.344 1.608 1.440 1.440 20,831 1.4402 0.00%
2022-10-21 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-10-20 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-10-19 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-10-18 0 0.300 0.300 0.335 0.300 0.300 60,000 18,000 0.3000 1.440 1.440 1.608 1.440 1.440 12,498 1.4402 0.00%
2022-10-17 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-10-14 0 0.300 0.300 0.335 0.300 0.300 100,000 30,000 0.3000 1.440 1.440 1.608 1.440 1.440 20,831 1.4402 0.00%
2022-10-13 0 0.300 0.280 0.335 0.300 0.300 200,000 60,000 0.3000 1.440 1.344 1.608 1.440 1.440 41,661 1.4402 0.00%
2022-10-12 0 0.300 0.300 0.335 0.300 0.300 100,000 30,000 0.3000 1.440 1.440 1.608 1.440 1.440 20,831 1.4402 0.00%
2022-10-11 0 0.300 0.300 0.335 0.300 0.300 50,000 15,000 0.3000 1.440 1.440 1.608 1.440 1.440 10,415 1.4402 0.00%
2022-10-10 0 0.300 0.300 0.335 0.300 0.300 30,000 9,000 0.3000 1.440 1.440 1.608 1.440 1.440 6,249 1.4402 0.00%
2022-10-07 0 0.300 0.300 0.330 - - 0 0 - 1.440 1.440 1.584 - - 0 - 0.00%
2022-10-06 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-10-05 0 0.300 0.300 0.330 0.300 0.300 41,000 12,165 0.2967 1.440 1.440 1.584 1.440 1.440 8,541 1.4244 0.00%
2022-10-03 0 0.300 0.300 0.330 - - 0 0 - 1.440 1.440 1.584 - - 0 - 0.00%
2022-09-30 0 0.300 0.300 0.335 0.300 0.300 188,600 56,408 0.2991 1.440 1.440 1.608 1.440 1.440 39,287 1.4358 0.00%
2022-09-29 0 0.300 0.300 0.335 0.250 0.300 200,000 59,500 0.2975 1.440 1.440 1.608 1.200 1.440 41,661 1.4282 0.00%
2022-09-28 0 0.300 0.280 0.335 0.300 0.300 202,000 60,560 0.2998 1.440 1.344 1.608 1.440 1.440 42,078 1.4392 0.00%
2022-09-27 0 0.300 0.300 0.335 0.300 0.300 20,000 5,800 0.2900 1.440 1.440 1.608 1.440 1.440 4,166 1.3922 0.00%
2022-09-26 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-09-23 0 0.300 0.300 0.310 0.300 0.310 115,000 35,400 0.3078 1.440 1.440 1.488 1.440 1.488 23,955 1.4778 -1.64%
2022-09-22 0 0.305 0.300 0.305 0.305 0.305 12,800 3,834 0.2995 1.464 1.440 1.464 1.464 1.464 2,666 1.4379 1.67%
2022-09-21 0 0.300 0.300 0.335 - - 4,000 1,080 0.2700 1.440 1.440 1.608 - - 833 1.2962 0.00%
2022-09-20 0 0.300 0.300 0.335 0.300 0.300 53,000 16,005 0.3020 1.440 1.440 1.608 1.440 1.440 11,040 1.4497 0.00%
2022-09-19 0 0.300 0.300 0.335 0.300 0.300 36,800 10,938 0.2972 1.440 1.440 1.608 1.440 1.440 7,666 1.4269 -3.23%
2022-09-16 0 0.310 0.310 0.320 0.310 0.310 30,000 9,300 0.3100 1.488 1.488 1.536 1.488 1.488 6,249 1.4882 3.33%
2022-09-15 0 0.300 0.300 0.320 0.300 0.305 30,000 9,050 0.3017 1.440 1.440 1.536 1.440 1.464 6,249 1.4482 0.00%
2022-09-14 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-09-13 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-09-09 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-09-08 0 0.300 0.300 0.335 - - 2,000 580 0.2900 1.440 1.440 1.608 - - 417 1.3922 0.00%
2022-09-07 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-09-06 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-09-05 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-09-02 0 0.300 0.300 0.335 0.300 0.300 25,000 7,350 0.2940 1.440 1.440 1.608 1.440 1.440 5,208 1.4114 0.00%
2022-09-01 0 0.300 0.280 0.335 - - 0 0 - 1.440 1.344 1.608 - - 0 - 0.00%
2022-08-31 0 0.300 0.300 0.335 - - 0 0 - 1.440 1.440 1.608 - - 0 - 0.00%
2022-08-30 0 0.300 0.300 0.335 0.300 0.300 20,000 6,000 0.3000 1.440 1.440 1.608 1.440 1.440 4,166 1.4402 -3.23%
2022-08-29 0 0.310 0.300 0.315 0.310 0.310 100,000 31,000 0.3100 1.488 1.440 1.512 1.488 1.488 20,831 1.4882 -1.59%
2022-08-26 0 0.315 0.310 0.335 - - 0 0 - 1.512 1.488 1.608 - - 0 - 0.00%
2022-08-25 0 0.315 0.310 0.315 0.310 0.315 20,000 6,250 0.3125 1.512 1.488 1.512 1.488 1.512 4,166 1.5002 5.00%
2022-08-24 0 0.300 0.300 0.310 0.300 0.310 230,000 71,000 0.3087 1.440 1.440 1.488 1.440 1.488 47,911 1.4819 -4.76%
2022-08-23 0 0.315 0.310 0.320 - - 0 0 - 1.512 1.488 1.536 - - 0 - 0.00%
2022-08-22 0 0.315 0.310 0.320 - - 0 0 - 1.512 1.488 1.536 - - 0 - 0.00%
2022-08-19 0 0.315 0.310 0.320 - - 0 0 - 1.512 1.488 1.536 - - 0 - 0.00%
2022-08-18 0 0.315 0.310 0.320 - - 0 0 - 1.512 1.488 1.536 - - 0 - 0.00%
2022-08-17 0 0.315 0.315 0.320 - - 0 0 - 1.512 1.512 1.536 - - 0 - 1.61%
2022-08-16 0 0.310 0.310 0.320 - - 0 0 - 1.488 1.488 1.536 - - 0 - 0.00%
2022-08-15 0 0.310 0.310 0.320 - - 0 0 - 1.488 1.488 1.536 - - 0 - 0.00%
2022-08-12 0 0.310 0.310 0.320 - - 1,000 280 0.2800 1.488 1.488 1.536 - - 208 1.3442 0.00%
2022-08-11 0 0.310 0.310 0.325 - - 0 0 - 1.488 1.488 1.560 - - 0 - 0.00%
2022-08-10 0 0.310 0.310 0.320 0.310 0.310 130,000 40,300 0.3100 1.488 1.488 1.536 1.488 1.488 27,080 1.4882 0.00%
2022-08-09 0 0.310 0.310 0.330 - - 0 0 - 1.488 1.488 1.584 - - 0 - 0.00%
2022-08-08 0 0.310 0.310 0.330 - - 0 0 - 1.488 1.488 1.584 - - 0 - 0.00%
2022-08-05 0 0.310 0.310 0.330 0.310 0.330 276,000 86,220 0.3124 1.488 1.488 1.584 1.488 1.584 57,493 1.4997 0.00%
2022-08-04 0 0.310 0.310 0.330 0.310 0.330 57,329 18,075 0.3153 1.488 1.488 1.584 1.488 1.584 11,942 1.5136 -6.06%
2022-08-03 0 0.330 0.305 0.340 0.310 0.330 452,000 147,070 0.3254 1.584 1.464 1.632 1.488 1.584 94,155 1.5620 10.00%
2022-08-02 0 0.300 0.300 0.330 0.300 0.310 216,000 66,680 0.3087 1.440 1.440 1.584 1.440 1.488 44,994 1.4820 -3.23%
2022-08-01 0 0.310 0.310 0.330 - - 0 0 - 1.488 1.488 1.584 - - 0 - 0.00%
2022-07-29 0 0.310 0.310 0.330 0.310 0.310 110,000 34,100 0.3100 1.488 1.488 1.584 1.488 1.488 22,914 1.4882 -1.59%
2022-07-28 0 0.315 0.310 0.340 - - 0 0 - 1.512 1.488 1.632 - - 0 - 0.00%
2022-07-27 0 0.315 0.310 0.340 0.315 0.315 10,200 3,206 0.3143 1.512 1.488 1.632 1.512 1.512 2,125 1.5089 -12.50%
2022-07-26 0 0.360 0.315 0.360 0.310 0.375 91,400 29,199 0.3195 1.728 1.512 1.728 1.488 1.800 19,039 1.5336 10.77%
2022-07-25 0 0.325 0.310 0.330 - - 0 0 - 1.560 1.488 1.584 - - 0 - 0.00%
2022-07-22 0 0.325 0.315 0.325 0.315 0.335 40,000 12,800 0.3200 1.560 1.512 1.560 1.512 1.608 8,332 1.5362 4.84%
2022-07-21 0 0.310 0.310 0.315 0.300 0.320 120,000 38,100 0.3175 1.488 1.488 1.512 1.440 1.536 24,997 1.5242 -3.12%
2022-07-20 0 0.320 0.320 0.330 - - 0 0 - 1.536 1.536 1.584 - - 0 - 0.00%
2022-07-19 0 0.320 0.320 0.340 0.320 0.330 130,000 41,700 0.3208 1.536 1.536 1.632 1.536 1.584 27,080 1.5399 1.59%
2022-07-18 0 0.315 0.315 0.320 0.315 0.320 79,400 25,123 0.3164 1.512 1.512 1.536 1.512 1.536 16,540 1.5190 0.00%
2022-07-15 0 0.315 0.310 0.320 0.315 0.315 210,000 66,150 0.3150 1.512 1.488 1.536 1.512 1.512 43,744 1.5122 -7.35%
2022-07-14 0 0.340 0.320 0.340 - - 0 0 - 1.632 1.536 1.632 - - 0 - -1.45%
2022-07-13 0 0.345 0.315 0.350 0.315 0.350 100,000 32,450 0.3245 1.656 1.512 1.680 1.512 1.680 20,831 1.5578 11.29%
2022-07-12 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 1.488 1.488 1.536 1.488 1.488 2,083 1.4882 -3.12%
2022-07-11 0 0.320 0.310 0.320 - - 0 0 - 1.536 1.488 1.536 - - 0 - 0.00%
2022-07-08 0 0.320 0.310 0.320 - - 400 116 0.2900 1.536 1.488 1.536 - - 83 1.3922 0.00%
2022-07-07 0 0.320 0.310 0.330 0.310 0.320 160,400 51,116 0.3187 1.536 1.488 1.584 1.488 1.536 33,412 1.5299 1.59%
2022-07-06 0 0.315 0.310 0.320 0.310 0.315 150,000 47,150 0.3143 1.512 1.488 1.536 1.488 1.512 31,246 1.5090 1.61%
2022-07-05 0 0.310 0.310 0.320 - - 0 0 - 1.488 1.488 1.536 - - 0 - 0.00%
2022-07-04 0 0.310 0.310 0.320 - - 0 0 - 1.488 1.488 1.536 - - 0 - 0.00%
2022-06-30 0 0.310 0.310 0.320 - - 0 0 - 1.488 1.488 1.536 - - 0 - 0.00%
2022-06-29 0 0.310 0.310 0.320 0.310 0.315 150,000 46,550 0.3103 1.488 1.488 1.536 1.488 1.512 31,246 1.4898 -1.59%
2022-06-28 0 0.315 0.315 0.350 0.315 0.320 40,000 12,700 0.3175 1.512 1.512 1.680 1.512 1.536 8,332 1.5242 0.00%
2022-06-27 0 0.315 0.315 0.345 0.310 0.315 2,970,000 934,623 0.3147 1.512 1.512 1.656 1.488 1.512 618,671 1.5107 0.00%
2022-06-24 0 0.315 0.310 0.330 0.310 0.325 110,000 34,750 0.3159 1.512 1.488 1.584 1.488 1.560 22,914 1.5166 -1.56%
2022-06-23 0 0.320 0.310 0.330 - - 0 0 - 1.536 1.488 1.584 - - 0 - 0.00%
2022-06-22 0 0.320 0.310 0.330 - - 0 0 - 1.536 1.488 1.584 - - 0 - 0.00%
2022-06-21 0 0.320 0.310 0.330 - - 0 0 - 1.536 1.488 1.584 - - 0 - 0.00%
2022-06-20 0 0.320 0.310 0.330 0.320 0.320 200,000 64,000 0.3200 1.536 1.488 1.584 1.536 1.536 41,661 1.5362 0.00%
2022-06-17 0 0.320 0.315 0.330 0.310 0.330 422,000 136,660 0.3238 1.536 1.512 1.584 1.488 1.584 87,905 1.5546 3.23%
2022-06-16 0 0.310 0.310 0.325 0.310 0.310 315,000 97,575 0.3098 1.488 1.488 1.560 1.488 1.488 65,617 1.4870 -3.12%
2022-06-15 0 0.320 0.310 0.330 - - 0 0 - 1.536 1.488 1.584 - - 0 - 0.00%
2022-06-14 0 0.320 0.310 0.335 0.320 0.320 90,000 28,800 0.3200 1.536 1.488 1.608 1.536 1.536 18,748 1.5362 1.59%
2022-06-13 0 0.315 0.310 0.325 - - 0 0 - 1.512 1.488 1.560 - - 0 - 0.00%
2022-06-10 0 0.315 0.310 0.320 - - 0 0 - 1.512 1.488 1.536 - - 0 - 0.00%
2022-06-09 0 0.315 0.310 0.325 - - 0 0 - 1.512 1.488 1.560 - - 0 - 0.00%
2022-06-08 0 0.315 0.310 0.315 - - 0 0 - 1.512 1.488 1.512 - - 0 - 1.61%
2022-06-07 0 0.310 0.310 0.335 - - 0 0 - 1.488 1.488 1.608 - - 0 - 0.00%
2022-06-06 0 0.310 0.310 0.330 0.310 0.315 105,000 32,725 0.3117 1.488 1.488 1.584 1.488 1.512 21,872 1.4962 -1.59%
2022-06-02 0 0.315 0.315 0.340 0.310 0.315 140,000 43,600 0.3114 1.512 1.512 1.632 1.488 1.512 29,163 1.4950 1.61%
2022-06-01 0 0.310 0.310 0.340 - - 0 0 - 1.488 1.488 1.632 - - 0 - 0.00%
2022-05-31 0 0.310 0.310 0.340 - - 0 0 - 1.488 1.488 1.632 - - 0 - 0.00%
2022-05-30 0 0.310 0.310 0.340 - - 0 0 - 1.488 1.488 1.632 - - 0 - 0.00%
2022-05-27 0 0.310 0.310 0.330 0.310 0.310 10,000 3,100 0.3100 1.488 1.488 1.584 1.488 1.488 2,083 1.4882 0.00%
2022-05-26 0 0.310 0.310 0.340 0.310 0.310 60,000 18,600 0.3100 1.488 1.488 1.632 1.488 1.488 12,498 1.4882 -1.59%
2022-05-25 0 0.315 0.305 0.340 - - 0 0 - 1.512 1.464 1.632 - - 0 - 0.00%
2022-05-24 0 0.315 0.310 0.340 - - 200 58 0.2900 1.512 1.488 1.632 - - 42 1.3922 0.00%
2022-05-23 0 0.315 0.310 0.330 - - 0 0 - 1.512 1.488 1.584 - - 0 - 0.00%
2022-05-20 0 0.315 0.310 0.340 - - 0 0 - 1.512 1.488 1.632 - - 0 - 0.00%
2022-05-19 0 0.315 0.310 0.340 - - 0 0 - 1.512 1.488 1.632 - - 0 - 0.00%
2022-05-18 0 0.315 0.310 0.340 0.315 0.315 90,000 28,350 0.3150 1.512 1.488 1.632 1.512 1.512 18,748 1.5122 -4.55%
2022-05-17 0 0.330 0.310 0.340 - - 0 0 - 1.584 1.488 1.632 - - 0 - 0.00%
2022-05-16 0 0.330 0.315 0.330 0.330 0.330 100,000 33,000 0.3300 1.584 1.512 1.584 1.584 1.584 20,831 1.5842 3.13%
2022-05-13 0 0.320 0.305 0.340 0.320 0.320 190,000 60,800 0.3200 1.536 1.464 1.632 1.536 1.536 39,578 1.5362 0.00%
2022-05-12 0 0.320 0.305 0.330 - - 2,200 638 0.2900 1.536 1.464 1.584 - - 458 1.3922 0.00%
2022-05-11 0 0.320 0.305 0.330 0.315 0.320 340,000 108,350 0.3187 1.536 1.464 1.584 1.512 1.536 70,824 1.5298 4.92%
2022-05-10 0 0.305 0.300 0.315 0.305 0.305 100,000 30,500 0.3050 1.464 1.440 1.512 1.464 1.464 20,831 1.4642 0.00%
2022-05-06 0 0.305 0.305 0.315 0.300 0.310 250,000 76,200 0.3048 1.464 1.464 1.512 1.440 1.488 52,077 1.4632 -7.58%
2022-05-05 0 0.330 0.305 0.330 - - 0 0 - 1.584 1.464 1.584 - - 0 - 0.00%
2022-05-04 0 0.330 0.305 0.330 - - 0 0 - 1.584 1.464 1.584 - - 0 - 0.00%
2022-05-03 0 0.330 0.305 0.330 - - 0 0 - 1.584 1.464 1.584 - - 0 - 0.00%
2022-04-29 0 0.330 0.305 0.340 0.320 0.330 360,000 116,200 0.3228 1.584 1.464 1.632 1.536 1.584 74,990 1.5495 8.20%
2022-04-28 0 0.305 0.305 0.320 - - 0 0 - 1.464 1.464 1.536 - - 0 - 0.00%
2022-04-27 0 0.305 0.305 0.320 0.305 0.305 80,000 24,400 0.3050 1.464 1.464 1.536 1.464 1.464 16,665 1.4642 0.00%
2022-04-26 0 0.305 0.305 0.325 0.305 0.310 115,000 35,500 0.3087 1.464 1.464 1.560 1.464 1.488 23,955 1.4819 0.00%
2022-04-25 0 0.305 0.305 0.325 0.305 0.305 40,000 12,200 0.3050 1.464 1.464 1.560 1.464 1.464 8,332 1.4642 0.00%
2022-04-22 0 0.305 0.300 0.325 0.305 0.305 109,400 33,105 0.3026 1.464 1.440 1.560 1.464 1.464 22,789 1.4527 0.00%
2022-04-21 0 0.305 0.300 0.325 0.305 0.305 100,000 30,500 0.3050 1.464 1.440 1.560 1.464 1.464 20,831 1.4642 -1.61%
2022-04-20 0 0.310 0.305 0.335 0.310 0.310 22,000 6,780 0.3082 1.488 1.464 1.608 1.488 1.488 4,583 1.4795 -8.82%
2022-04-19 0 0.340 0.310 0.340 0.305 0.340 170,000 52,500 0.3088 1.632 1.488 1.632 1.464 1.632 35,412 1.4825 11.48%
2022-04-14 0 0.305 0.300 0.335 0.305 0.305 115,000 34,950 0.3039 1.464 1.440 1.608 1.464 1.464 23,955 1.4590 0.00%
2022-04-13 0 0.305 0.300 0.320 0.305 0.305 200,000 61,000 0.3050 1.464 1.440 1.536 1.464 1.464 41,661 1.4642 0.00%
2022-04-12 0 0.305 0.305 0.335 0.305 0.305 20,000 6,100 0.3050 1.464 1.464 1.608 1.464 1.464 4,166 1.4642 0.00%
2022-04-11 0 0.305 0.300 0.335 0.305 0.305 100,000 30,500 0.3050 1.464 1.440 1.608 1.464 1.464 20,831 1.4642 -3.17%
2022-04-08 0 0.315 0.305 0.320 - - 0 0 - 1.512 1.464 1.536 - - 0 - 0.00%
2022-04-07 0 0.315 0.315 0.335 - - 0 0 - 1.512 1.512 1.608 - - 0 - 1.61%
2022-04-06 0 0.310 0.310 0.335 - - 0 0 - 1.488 1.488 1.608 - - 0 - 0.00%
2022-04-04 0 0.310 0.310 0.335 0.310 0.310 50,000 15,500 0.3100 1.488 1.488 1.608 1.488 1.488 10,415 1.4882 0.00%
2022-04-01 0 0.310 0.310 0.335 0.310 0.315 490,000 152,000 0.3102 1.488 1.488 1.608 1.488 1.512 102,070 1.4892 0.00%
2022-03-31 0 0.310 0.305 0.340 0.305 0.315 171,066 52,764 0.3084 1.488 1.464 1.632 1.464 1.512 35,634 1.4807 -1.59%
2022-03-30 0 0.315 0.315 0.340 0.315 0.325 230,000 72,650 0.3159 1.512 1.512 1.632 1.512 1.560 47,911 1.5164 -7.35%
2022-03-29 0 0.340 0.320 0.370 - - 0 0 - 1.632 1.536 1.776 - - 0 - 0.00%
2022-03-28 0 0.340 0.320 0.370 - - 0 0 - 1.632 1.536 1.776 - - 0 - 0.00%
2022-03-25 0 0.340 0.320 0.370 0.320 0.345 160,000 52,000 0.3250 1.632 1.536 1.776 1.536 1.656 33,329 1.5602 0.00%
2022-03-24 0 0.340 0.335 0.340 0.340 0.420 497,200 195,566 0.3933 1.632 1.608 1.632 1.632 2.016 103,570 1.8882 -1.45%
2022-03-23 0 0.345 0.340 0.450 0.330 0.430 280,000 100,550 0.3591 1.656 1.632 2.160 1.584 2.064 58,326 1.7239 4.55%
2022-03-22 0 0.330 0.330 0.375 - - 0 0 - 1.584 1.584 1.800 - - 0 - 0.00%
2022-03-21 0 0.330 0.330 0.360 0.330 0.345 125,000 42,000 0.3360 1.584 1.584 1.728 1.584 1.656 26,038 1.6130 -1.49%
2022-03-18 0 0.335 0.320 0.335 0.335 0.335 20,200 6,762 0.3348 1.608 1.536 1.608 1.608 1.608 4,208 1.6070 -4.29%
2022-03-17 0 0.350 0.330 0.355 - - 8,000 2,720 0.3400 1.680 1.584 1.704 - - 1,666 1.6322 0.00%
2022-03-16 0 0.350 0.330 0.360 - - 4,000 1,240 0.3100 1.680 1.584 1.728 - - 833 1.4882 0.00%
2022-03-15 0 0.350 0.335 0.355 0.335 0.350 126,000 42,770 0.3394 1.680 1.608 1.704 1.608 1.680 26,247 1.6295 0.00%
2022-03-14 0 0.350 0.330 0.385 0.350 0.355 340,000 120,250 0.3537 1.680 1.584 1.848 1.680 1.704 70,824 1.6979 -2.78%
2022-03-11 0 0.360 0.335 0.360 0.385 0.395 236,000 92,264 0.3909 1.728 1.608 1.728 1.848 1.896 49,160 1.8768 2.86%
2022-03-10 0 0.350 0.345 0.395 - - 251,800 89,331 0.3548 1.680 1.656 1.896 - - 52,452 1.7031 0.00%
2022-03-09 0 0.350 0.335 0.360 0.335 0.355 136,800 46,760 0.3418 1.680 1.608 1.728 1.608 1.704 28,496 1.6409 -1.41%
2022-03-08 0 0.355 0.330 0.380 - - 400 123 0.3075 1.704 1.584 1.824 - - 83 1.4762 0.00%
2022-03-07 0 0.355 0.335 0.380 - - 5,600 1,792 0.3200 1.704 1.608 1.824 - - 1,167 1.5362 0.00%
2022-03-04 0 0.355 0.335 0.360 0.340 0.355 210,000 74,400 0.3543 1.704 1.608 1.728 1.632 1.704 43,744 1.7008 0.00%
2022-03-03 0 0.355 0.335 0.380 - - 2,200 708 0.3218 1.704 1.608 1.824 - - 458 1.5449 0.00%
2022-03-02 0 0.355 0.345 0.380 0.345 0.355 294,219 103,921 0.3532 1.704 1.656 1.824 1.656 1.704 61,288 1.6956 2.90%
2022-03-01 0 0.345 0.330 0.355 0.330 0.345 197,200 66,875 0.3391 1.656 1.584 1.704 1.584 1.656 41,078 1.6280 -2.82%
2022-02-28 0 0.355 0.340 0.390 - - 0 0 - 1.704 1.632 1.872 - - 0 - 0.00%
2022-02-25 0 0.355 0.335 0.370 - - 0 0 - 1.704 1.608 1.776 - - 0 - -1.39%
2022-02-24 0 0.360 0.345 0.360 - - 0 0 - 1.728 1.656 1.728 - - 0 - 0.00%
2022-02-23 0 0.360 0.335 0.380 0.340 0.360 260,000 91,600 0.3523 1.728 1.608 1.824 1.632 1.728 54,160 1.6913 2.86%
2022-02-22 0 0.350 0.335 0.395 - - 0 0 - 1.680 1.608 1.896 - - 0 - 0.00%
2022-02-21 0 0.350 0.340 0.380 - - 0 0 - 1.680 1.632 1.824 - - 0 - 0.00%
2022-02-18 0 0.350 0.340 0.395 0.350 0.350 10,000 3,500 0.3500 1.680 1.632 1.896 1.680 1.680 2,083 1.6802 0.00%
2022-02-17 0 0.350 0.345 0.350 - - 0 0 - 1.680 1.656 1.680 - - 0 - -1.41%
2022-02-16 0 0.355 0.340 0.350 - - 0 0 - 1.704 1.632 1.680 - - 0 - 0.00%
2022-02-15 0 0.355 0.340 0.355 0.335 0.355 111,000 38,170 0.3439 1.704 1.632 1.704 1.608 1.704 23,122 1.6508 4.41%
2022-02-14 0 0.340 0.340 0.380 0.330 0.335 108,000 35,602 0.3296 1.632 1.632 1.824 1.584 1.608 22,497 1.5825 -1.45%
2022-02-11 0 0.345 0.335 0.395 - - 0 0 - 1.656 1.608 1.896 - - 0 - 0.00%
2022-02-10 0 0.345 0.340 0.395 - - 0 0 - 1.656 1.632 1.896 - - 0 - 0.00%
2022-02-09 0 0.345 0.335 0.395 - - 0 0 - 1.656 1.608 1.896 - - 0 - 0.00%
2022-02-08 0 0.345 0.345 0.395 0.345 0.345 15,000 5,075 0.3383 1.656 1.656 1.896 1.656 1.656 3,125 1.6242 -4.17%
2022-02-07 0 0.360 0.335 0.395 - - 0 0 - 1.728 1.608 1.896 - - 0 - 0.00%
2022-02-04 0 0.360 0.360 0.390 0.335 0.355 237,000 81,655 0.3445 1.728 1.728 1.872 1.608 1.704 49,369 1.6540 1.41%
2022-01-31 0 0.355 0.330 0.370 0.355 0.355 130,000 46,150 0.3550 1.704 1.584 1.776 1.704 1.704 27,080 1.7042 5.97%
2022-01-28 0 0.335 0.335 0.355 0.335 0.340 140,000 47,100 0.3364 1.608 1.608 1.704 1.608 1.632 29,163 1.6151 -4.29%
2022-01-27 0 0.350 0.335 0.365 - - 0 0 - 1.680 1.608 1.752 - - 0 - 0.00%
2022-01-26 0 0.350 0.350 0.365 - - 1,800 594 0.3300 1.680 1.680 1.752 - - 375 1.5842 0.00%
2022-01-25 0 0.350 0.335 0.365 0.350 0.365 60,000 21,050 0.3508 1.680 1.608 1.752 1.680 1.752 12,498 1.6842 -5.41%
2022-01-24 0 0.370 0.345 0.365 - - 0 0 - 1.776 1.656 1.752 - - 0 - 0.00%
2022-01-21 0 0.370 0.345 0.370 - - 8,400 2,829 0.3368 1.776 1.656 1.776 - - 1,750 1.6168 0.00%
2022-01-20 0 0.370 0.345 0.370 0.360 0.395 133,000 50,000 0.3759 1.776 1.656 1.776 1.728 1.896 27,705 1.8047 0.00%
2022-01-19 0 0.370 0.340 0.375 - - 0 0 - 1.776 1.632 1.800 - - 0 - 0.00%
2022-01-18 0 0.370 0.360 0.390 0.350 0.445 1,152,200 442,721 0.3842 1.776 1.728 1.872 1.680 2.136 240,011 1.8446 10.45%
2022-01-17 0 0.335 0.335 0.350 0.335 0.335 10,019 3,357 0.3351 1.608 1.608 1.680 1.608 1.608 2,087 1.6085 0.00%
2022-01-14 0 0.335 0.330 0.350 0.335 0.360 40,000 14,100 0.3525 1.608 1.584 1.680 1.608 1.728 8,332 1.6922 -5.63%
2022-01-13 0 0.355 0.330 0.370 0.355 0.355 90,000 31,950 0.3550 1.704 1.584 1.776 1.704 1.704 18,748 1.7042 0.00%
2022-01-12 0 0.355 0.330 0.365 0.320 0.355 210,000 74,200 0.3533 1.704 1.584 1.752 1.536 1.704 43,744 1.6962 -4.05%
2022-01-11 0 0.370 0.345 0.370 0.340 0.370 720,000 252,800 0.3511 1.776 1.656 1.776 1.632 1.776 149,981 1.6855 15.63%
2022-01-10 0 0.320 0.315 0.355 - - 0 0 - 1.536 1.512 1.704 - - 0 - 0.00%
2022-01-07 0 0.320 0.320 0.355 0.320 0.325 35,200 11,260 0.3199 1.536 1.536 1.704 1.536 1.560 7,332 1.5357 -1.54%
2022-01-06 0 0.325 0.325 0.365 0.320 0.325 170,000 54,600 0.3212 1.560 1.560 1.752 1.536 1.560 35,412 1.5418 -1.52%
2022-01-05 0 0.330 0.320 0.355 0.315 0.330 115,000 36,300 0.3157 1.584 1.536 1.704 1.512 1.584 23,955 1.5153 -7.04%
2022-01-04 0 0.355 0.315 0.380 - - 0 0 - 1.704 1.512 1.824 - - 0 - 0.00%
2022-01-03 0 0.355 0.310 0.380 - - 0 0 - 1.704 1.488 1.824 - - 0 - 0.00%
2021-12-31 0 0.355 0.310 0.380 - - 0 0 - 1.704 1.488 1.824 - - 0 - 0.00%
2021-12-30 0 0.355 0.315 0.380 - - 400 120 0.3000 1.704 1.512 1.824 - - 83 1.4402 0.00%
2021-12-29 0 0.355 0.320 0.370 0.350 0.355 130,000 46,000 0.3538 1.704 1.536 1.776 1.680 1.704 27,080 1.6987 2.90%
2021-12-28 0 0.345 0.315 0.370 - - 3,000 900 0.3000 1.656 1.512 1.776 - - 625 1.4402 0.00%
2021-12-24 0 0.345 0.315 0.375 - - 0 0 - 1.656 1.512 1.800 - - 0 - 0.00%
2021-12-23 0 0.345 0.315 0.370 0.315 0.345 62,400 20,058 0.3214 1.656 1.512 1.776 1.512 1.656 12,998 1.5431 -2.82%
2021-12-22 0 0.355 0.370 0.380 0.350 0.355 310,000 110,000 0.3548 1.704 1.776 1.824 1.680 1.704 64,575 1.7034 1.43%
2021-12-21 0 0.350 0.310 0.350 0.350 0.350 30,000 10,500 0.3500 1.680 1.488 1.680 1.680 1.680 6,249 1.6802 0.00%
2021-12-20 0 0.350 0.305 0.380 - - 0 0 - 1.680 1.464 1.824 - - 0 - 0.00%
2021-12-17 0 0.350 0.305 0.380 - - 0 0 - 1.680 1.464 1.824 - - 0 - 0.00%
2021-12-16 0 0.350 0.305 0.350 - - 0 0 - 1.680 1.464 1.680 - - 0 - 0.00%
2021-12-15 0 0.350 0.305 0.380 - - 0 0 - 1.680 1.464 1.824 - - 0 - 0.00%
2021-12-14 0 0.350 0.305 0.380 - - 2,000 580 0.2900 1.680 1.464 1.824 - - 417 1.3922 0.00%
2021-12-13 0 0.350 - 0.380 - - 0 0 - 1.680 - 1.824 - - 0 - 0.00%
2021-12-10 0 0.350 0.310 0.375 - - 1,000 295 0.2950 1.680 1.488 1.800 - - 208 1.4162 0.00%
2021-12-09 0 0.350 0.315 0.380 - - 0 0 - 1.680 1.512 1.824 - - 0 - 0.00%
2021-12-08 0 0.350 0.330 0.360 0.350 0.350 50,000 17,500 0.3500 1.680 1.584 1.728 1.680 1.680 10,415 1.6802 -2.78%
2021-12-07 0 0.360 0.320 0.380 - - 0 0 - 1.728 1.536 1.824 - - 0 - 0.00%
2021-12-06 0 0.360 0.315 0.380 0.360 0.360 170,000 61,200 0.3600 1.728 1.512 1.824 1.728 1.728 35,412 1.7282 0.00%
2021-12-03 0 0.360 0.330 0.380 0.315 0.360 151,600 54,022 0.3563 1.728 1.584 1.824 1.512 1.728 31,579 1.7107 2.86%
2021-12-02 0 0.350 0.310 0.360 0.350 0.360 254,000 88,880 0.3499 1.680 1.488 1.728 1.680 1.728 52,910 1.6798 0.00%
2021-12-01 0 0.350 0.310 0.360 0.350 0.350 180,000 63,000 0.3500 1.680 1.488 1.728 1.680 1.680 37,495 1.6802 0.00%
2021-11-30 0 0.350 0.305 0.350 - - 0 0 - 1.680 1.464 1.680 - - 0 - 0.00%
2021-11-29 0 0.350 0.305 0.360 - - 0 0 - 1.680 1.464 1.728 - - 0 - 0.00%
2021-11-26 0 0.350 0.330 0.370 0.340 0.350 90,000 31,200 0.3467 1.680 1.584 1.776 1.632 1.680 18,748 1.6642 -1.41%
2021-11-25 0 0.355 0.325 0.370 0.345 0.355 40,000 14,000 0.3500 1.704 1.560 1.776 1.656 1.704 8,332 1.6802 1.43%
2021-11-24 0 0.350 0.320 0.360 0.320 0.350 510,000 172,200 0.3376 1.680 1.536 1.728 1.536 1.680 106,236 1.6209 2.94%
2021-11-23 0 0.340 0.320 0.380 0.340 0.340 20,000 6,800 0.3400 1.632 1.536 1.824 1.632 1.632 4,166 1.6322 0.00%
2021-11-22 0 0.340 0.310 0.345 0.335 0.340 400,000 135,350 0.3384 1.632 1.488 1.656 1.608 1.632 83,323 1.6244 6.25%
2021-11-19 0 0.320 0.310 0.320 - - 7,200 2,112 0.2933 1.536 1.488 1.536 - - 1,500 1.4082 0.00%
2021-11-18 0 0.320 0.320 0.380 0.320 0.395 35,000 11,850 0.3386 1.536 1.536 1.824 1.536 1.896 7,291 1.6254 -1.54%
2021-11-17 0 0.325 0.310 0.350 0.295 0.325 3,624,800 1,123,829 0.3100 1.560 1.488 1.680 1.416 1.560 755,070 1.4884 1.56%
2021-11-16 0 0.320 0.305 0.320 0.295 0.320 486,000 148,480 0.3055 1.536 1.464 1.536 1.416 1.536 101,237 1.4667 0.00%
2021-11-15 0 0.320 0.270 0.320 - - 20,000 6,000 0.3000 1.536 1.296 1.536 - - 4,166 1.4402 0.00%
2021-11-12 0 0.320 0.305 0.320 - - 8,000 2,310 0.2888 1.536 1.464 1.536 - - 1,666 1.3862 0.00%
2021-11-11 0 0.320 0.305 0.320 - - 0 0 - 1.536 1.464 1.536 - - 0 - 0.00%
2021-11-10 0 0.320 0.305 0.350 - - 0 0 - 1.536 1.464 1.680 - - 0 - 0.00%
2021-11-09 0 0.320 0.320 0.390 0.315 0.350 260,000 90,650 0.3487 1.536 1.536 1.872 1.512 1.680 54,160 1.6738 4.92%
2021-11-08 0 0.305 0.305 0.350 0.305 0.305 40,000 12,200 0.3050 1.464 1.464 1.680 1.464 1.464 8,332 1.4642 -11.59%
2021-11-05 0 0.345 0.305 0.345 - - 0 0 - 1.656 1.464 1.656 - - 0 - -1.43%
2021-11-04 0 0.350 0.305 0.355 - - 0 0 - 1.680 1.464 1.704 - - 0 - 0.00%
2021-11-03 0 0.350 0.305 0.355 0.350 0.355 110,400 39,128 0.3544 1.680 1.464 1.704 1.680 1.704 22,997 1.7014 2.94%
2021-11-02 0 0.340 0.310 0.340 0.350 0.350 106,800 37,006 0.3465 1.632 1.488 1.632 1.680 1.680 22,247 1.6634 4.62%
2021-11-01 0 0.325 0.325 0.355 0.320 0.355 1,290,000 435,500 0.3376 1.560 1.560 1.704 1.536 1.704 268,716 1.6207 6.56%
2021-10-29 0 0.305 0.305 0.330 0.305 0.305 25,000 7,550 0.3020 1.464 1.464 1.584 1.464 1.464 5,208 1.4498 0.00%
2021-10-28 0 0.305 0.305 0.330 0.305 0.305 10,000 3,050 0.3050 1.464 1.464 1.584 1.464 1.464 2,083 1.4642 -1.61%
2021-10-27 0 0.310 0.300 0.310 - - 60,000 18,300 0.3050 1.488 1.440 1.488 - - 12,498 1.4642 -4.62%
2021-10-26 0 0.325 0.305 0.330 0.305 0.325 22,000 6,880 0.3127 1.560 1.464 1.584 1.464 1.560 4,583 1.5013 -1.52%
2021-10-25 0 0.330 0.310 0.330 0.310 0.330 60,000 18,800 0.3133 1.584 1.488 1.584 1.488 1.584 12,498 1.5042 0.00%
2021-10-22 0 0.330 0.300 0.330 - - 3,400 969 0.2850 1.584 1.440 1.584 - - 708 1.3682 0.00%
2021-10-21 0 0.330 0.305 0.345 - - 0 0 - 1.584 1.464 1.656 - - 0 - 0.00%
2021-10-20 0 0.330 0.330 0.335 - - 0 0 - 1.584 1.584 1.608 - - 0 - 3.13%
2021-10-19 0 0.320 0.320 0.325 0.305 0.305 100,000 30,500 0.3050 1.536 1.536 1.560 1.464 1.464 20,831 1.4642 3.23%
2021-10-18 0 0.310 0.305 0.310 0.310 0.310 134,000 41,460 0.3094 1.488 1.464 1.488 1.488 1.488 27,913 1.4853 0.00%
2021-10-15 0 0.310 0.300 0.340 0.310 0.335 66,400 20,648 0.3110 1.488 1.440 1.632 1.488 1.608 13,832 1.4928 -8.82%
2021-10-12 0 0.340 0.315 0.340 - - 0 0 - 1.632 1.512 1.632 - - 0 - 0.00%
2021-10-11 0 0.340 0.320 0.340 0.290 0.340 673,800 220,976 0.3280 1.632 1.536 1.632 1.392 1.632 140,357 1.5744 13.33%
2021-10-08 0 0.300 0.300 0.320 0.300 0.305 74,400 22,185 0.2982 1.440 1.440 1.536 1.440 1.464 15,498 1.4315 -1.64%
2021-10-07 0 0.305 0.290 0.315 - - 0 0 - 1.464 1.392 1.512 - - 0 - 0.00%
2021-10-06 0 0.305 0.305 0.325 - - 0 0 - 1.464 1.464 1.560 - - 0 - 0.00%
2021-10-05 0 0.305 0.305 0.330 0.305 0.305 22,000 6,670 0.3032 1.464 1.464 1.584 1.464 1.464 4,583 1.4555 -6.15%
2021-10-04 0 0.325 0.310 0.350 0.310 0.325 350,800 112,686 0.3212 1.560 1.488 1.680 1.488 1.560 73,074 1.5421 1.56%
2021-09-30 0 0.320 0.300 0.325 0.295 0.320 740,000 230,350 0.3113 1.536 1.440 1.560 1.416 1.536 154,147 1.4944 6.67%
2021-09-29 0 0.300 0.290 0.325 - - 0 0 - 1.440 1.392 1.560 - - 0 - 0.00%
2021-09-28 0 0.300 0.300 0.320 - - 0 0 - 1.440 1.440 1.536 - - 0 - 0.00%
2021-09-27 0 0.300 0.300 0.320 0.300 0.300 570,000 171,000 0.3000 1.440 1.440 1.536 1.440 1.440 118,735 1.4402 -1.64%
2021-09-24 0 0.305 0.295 0.305 0.295 0.310 58,000 17,490 0.3016 1.464 1.416 1.464 1.416 1.488 12,082 1.4476 1.67%
2021-09-23 0 0.300 0.295 0.320 0.290 0.330 520,000 160,800 0.3092 1.440 1.416 1.536 1.392 1.584 108,319 1.4845 0.00%
2021-09-21 0 0.300 0.285 0.300 - - 0 0 - 1.440 1.368 1.440 - - 0 - 0.00%
2021-09-20 0 0.300 0.295 0.300 0.280 0.300 344,800 99,072 0.2873 1.440 1.416 1.440 1.344 1.440 71,824 1.3794 0.00%
2021-09-17 0 0.300 0.285 0.310 0.285 0.310 560,000 168,850 0.3015 1.440 1.368 1.488 1.368 1.488 116,652 1.4475 3.45%
2021-09-16 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 1.392 1.392 1.440 1.392 1.392 4,166 1.3922 -6.45%
2021-09-15 0 0.310 0.290 0.310 0.290 0.310 810,000 245,050 0.3025 1.488 1.392 1.488 1.392 1.488 168,728 1.4523 3.33%
2021-09-14 0 0.300 0.280 0.300 0.250 0.300 990,000 282,100 0.2849 1.440 1.344 1.440 1.200 1.440 206,224 1.3679 1.69%
2021-09-13 0 0.295 0.295 0.305 0.285 0.310 1,340,000 410,600 0.3064 1.416 1.416 1.464 1.368 1.488 279,131 1.4710 -7.81%
2021-09-10 0 0.320 0.300 0.320 0.320 0.325 120,000 38,450 0.3204 1.536 1.440 1.536 1.536 1.560 24,997 1.5382 6.67%
2021-09-09 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 1.440 1.440 1.512 1.440 1.440 8,332 1.4402 -7.69%
2021-09-08 0 0.325 0.310 0.325 0.300 0.350 460,000 146,750 0.3190 1.560 1.488 1.560 1.440 1.680 95,821 1.5315 8.33%
2021-09-07 0 0.300 0.285 0.305 0.270 0.305 676,600 197,781 0.2923 1.440 1.368 1.464 1.296 1.464 140,940 1.4033 9.09%
2021-09-06 0 0.275 0.270 0.305 0.275 0.310 158,000 46,920 0.2970 1.320 1.296 1.464 1.320 1.488 32,912 1.4256 -8.33%
2021-09-03 0 0.300 0.300 0.305 0.265 0.300 101,000 28,800 0.2851 1.440 1.440 1.464 1.272 1.440 21,039 1.3689 -6.25%
2021-09-02 0 0.320 0.290 0.320 0.325 0.325 10,000 3,250 0.3250 1.536 1.392 1.536 1.560 1.560 2,083 1.5602 3.23%
2021-09-01 0 0.310 0.300 0.310 0.295 0.330 217,800 65,244 0.2996 1.488 1.440 1.488 1.416 1.584 45,369 1.4381 3.33%
2021-08-31 0 0.300 0.300 0.335 0.285 0.335 1,365,000 417,050 0.3055 1.440 1.440 1.608 1.368 1.608 284,339 1.4667 11.11%
2021-08-30 0 0.270 0.270 0.275 0.265 0.285 324,800 90,286 0.2780 1.296 1.296 1.320 1.272 1.368 67,658 1.3344 1.89%
2021-08-27 0 0.265 0.255 0.265 0.250 0.290 654,000 167,578 0.2562 1.272 1.224 1.272 1.200 1.392 136,233 1.2301 0.00%
2021-08-26 0 0.265 0.260 0.265 0.250 0.295 2,675,000 711,048 0.2658 1.272 1.248 1.272 1.200 1.416 557,220 1.2761 1.92%
2021-08-25 0 0.260 0.245 0.260 0.190 0.260 2,318,000 537,781 0.2320 1.248 1.176 1.248 0.912 1.248 482,855 1.1138 39.78%
2021-08-24 0 0.186 0.186 0.210 0.153 0.295 3,780,600 686,665 0.1816 0.893 0.893 1.008 0.734 1.416 787,524 0.8719 22.37%
2021-08-23 0 0.152 0.150 0.185 0.152 0.184 40,000 6,480 0.1620 0.730 0.720 0.888 0.730 0.883 8,332 0.7777 10.14%
2021-08-20 0 0.138 0.138 - - - 200 26 0.1300 0.662 0.662 - - - 42 0.6241 0.00%
2021-08-19 0 0.138 0.135 0.160 - - 0 0 - 0.662 0.648 0.768 - - 0 - 2.22%
2021-08-18 0 0.135 0.135 0.160 - - 0 0 - 0.648 0.648 0.768 - - 0 - 0.00%
2021-08-17 0 0.135 0.135 - - - 0 0 - 0.648 0.648 - - - 0 - 1.50%
2021-08-16 0 0.133 0.130 - - - 0 0 - 0.638 0.624 - - - 0 - 0.00%
2021-08-13 0 0.133 0.120 - 0.133 0.133 100,000 13,300 0.1330 0.638 0.576 - 0.638 0.638 20,831 0.6385 0.00%
2021-08-12 0 0.133 0.133 - - - 0 0 - 0.638 0.638 - - - 0 - 0.00%
2021-08-11 0 0.133 0.133 - 0.133 0.133 20,000 2,660 0.1330 0.638 0.638 - 0.638 0.638 4,166 0.6385 0.00%
2021-08-10 0 0.133 0.133 - 0.120 0.140 326,000 44,570 0.1367 0.638 0.638 - 0.576 0.672 67,908 0.6563 0.00%
2021-08-09 0 0.133 0.133 - 0.110 0.131 70,000 8,960 0.1280 0.638 0.638 - 0.528 0.629 14,581 0.6145 1.53%
2021-08-06 0 0.131 0.131 0.144 0.131 0.179 699,600 110,883 0.1585 0.629 0.629 0.691 0.629 0.859 145,731 0.7609 9.17%
2021-08-05 0 0.120 0.120 - 0.120 0.120 30,000 3,600 0.1200 0.576 0.576 - 0.576 0.576 6,249 0.5761 1.69%
2021-08-04 0 0.118 0.118 - 0.107 0.107 10,000 1,070 0.1070 0.566 0.566 - 0.514 0.514 2,083 0.5137 -4.84%
2021-08-03 0 0.124 0.118 - 0.109 0.124 280,600 31,630 0.1127 0.595 0.566 - 0.523 0.595 58,451 0.5411 9.73%
2021-08-02 0 0.113 0.113 - - - 0 0 - 0.542 0.542 - - - 0 - 0.00%
2021-07-30 0 0.113 0.109 - - - 0 0 - 0.542 0.523 - - - 0 - 0.00%
2021-07-29 0 0.113 0.109 - - - 0 0 - 0.542 0.523 - - - 0 - 0.00%
2021-07-28 0 0.113 0.109 - - - 0 0 - 0.542 0.523 - - - 0 - 0.00%
2021-07-27 0 0.113 0.110 - - - 0 0 - 0.542 0.528 - - - 0 - 0.00%
2021-07-26 0 0.113 0.104 - - - 0 0 - 0.542 0.499 - - - 0 - -10.32%
2021-07-23 0 0.126 0.111 0.150 - - 0 0 - 0.605 0.533 0.720 - - 0 - 0.00%
2021-07-22 0 0.126 0.123 - 0.115 0.130 438,000 56,205 0.1283 0.605 0.590 - 0.552 0.624 91,238 0.6160 15.60%
2021-07-21 0 0.109 0.109 - - - 0 0 - 0.523 0.523 - - - 0 - 0.00%
2021-07-20 0 0.109 0.109 - - - 0 0 - 0.523 0.523 - - - 0 - 0.00%
2021-07-19 0 0.109 0.109 - - - 0 0 - 0.523 0.523 - - - 0 - 0.00%
2021-07-16 0 0.109 0.109 - 0.109 0.109 10,000 1,090 0.1090 0.523 0.523 - 0.523 0.523 2,083 0.5233 -0.91%
2021-07-15 0 0.110 0.109 - - - 0 0 - 0.528 0.523 - - - 0 - 0.00%
2021-07-14 0 0.110 0.109 - - - 0 0 - 0.528 0.523 - - - 0 - 0.00%
2021-07-13 0 0.110 0.110 - 0.109 0.118 20,000 2,270 0.1135 0.528 0.528 - 0.523 0.566 4,166 0.5449 6.80%
2021-07-12 0 0.103 0.101 - 0.103 0.103 10,000 1,030 0.1030 0.494 0.485 - 0.494 0.494 2,083 0.4945 -8.85%
2021-07-09 0 0.113 0.113 - - - 0 0 - 0.542 0.542 - - - 0 - 4.63%
2021-07-08 0 0.108 0.101 - 0.108 0.108 10,000 1,080 0.1080 0.518 0.485 - 0.518 0.518 2,083 0.5185 -7.69%
2021-07-07 0 0.117 0.101 0.117 - - 0 0 - 0.562 0.485 0.562 - - 0 - -9.30%
2021-07-06 0 0.129 - 0.129 - - 0 0 - 0.619 - 0.619 - - 0 - -7.19%
2021-07-05 0 0.139 0.139 - - - 3,000 405 0.1350 0.667 0.667 - - - 625 0.6481 0.00%
2021-07-02 0 0.139 0.139 - - - 0 0 - 0.667 0.667 - - - 0 - 0.00%
2021-06-30 0 0.139 0.139 - 0.139 0.139 10,000 1,390 0.1390 0.667 0.667 - 0.667 0.667 2,083 0.6673 0.00%
2021-06-29 0 0.139 0.139 - 0.139 0.139 180,000 25,020 0.1390 0.667 0.667 - 0.667 0.667 37,495 0.6673 0.00%
2021-06-28 0 0.139 0.139 - - - 0 0 - 0.667 0.667 - - - 0 - 0.00%
2021-06-25 0 0.139 0.139 - - - 0 0 - 0.667 0.667 - - - 0 - 0.00%
2021-06-24 0 0.139 0.139 - - - 0 0 - 0.667 0.667 - - - 0 - 0.00%
2021-06-23 0 0.139 0.139 - 0.139 0.140 39,000 5,384 0.1381 0.667 0.667 - 0.667 0.672 8,124 0.6627 -4.14%
2021-06-22 0 0.145 0.139 - - - 3,600 486 0.1350 0.696 0.667 - - - 750 0.6481 0.00%
2021-06-21 0 0.145 0.139 - - - 0 0 - 0.696 0.667 - - - 0 - 0.00%
2021-06-18 0 0.145 0.139 0.155 0.145 0.145 300,000 43,500 0.1450 0.696 0.667 0.744 0.696 0.696 62,492 0.6961 5.84%
2021-06-17 0 0.137 0.137 - 0.137 0.137 450,000 61,650 0.1370 0.658 0.658 - 0.658 0.658 93,738 0.6577 -0.72%
2021-06-16 0 0.138 0.137 - - - 0 0 - 0.662 0.658 - - - 0 - 0.00%
2021-06-15 0 0.138 0.138 - 0.138 0.138 10,200 1,406 0.1378 0.662 0.662 - 0.662 0.662 2,125 0.6617 -1.43%
2021-06-11 0 0.140 0.140 0.160 - - 0 0 - 0.672 0.672 0.768 - - 0 - 16.67%
2021-06-10 0 0.120 0.110 - - - 0 0 - 0.576 0.528 - - - 0 - 0.00%
2021-06-09 0 0.120 0.110 - - - 20,000 2,400 0.1200 0.576 0.528 - - - 4,166 0.5761 0.00%
2021-06-08 0 0.120 0.113 - - - 0 0 - 0.576 0.542 - - - 0 - 0.00%
2021-06-07 0 0.120 0.110 - - - 0 0 - 0.576 0.528 - - - 0 - 0.00%
2021-06-04 0 0.120 0.120 - - - 0 0 - 0.576 0.576 - - - 0 - 0.00%
2021-06-03 0 0.120 0.110 - - - 3,000 315 0.1050 0.576 0.528 - - - 625 0.5041 0.00%
2021-06-02 0 0.120 0.105 - 0.105 0.120 29,000 3,154 0.1088 0.576 0.504 - 0.504 0.576 6,041 0.5221 9.09%
2021-06-01 0 0.110 0.105 - - - 7,000 700 0.1000 0.528 0.504 - - - 1,458 0.4801 0.00%
2021-05-31 0 0.110 0.105 - 0.110 0.110 13,800 1,482 0.1074 0.528 0.504 - 0.528 0.528 2,875 0.5155 -4.35%
2021-05-28 0 0.115 0.111 - - - 0 0 - 0.552 0.533 - - - 0 - 0.00%
2021-05-27 0 0.115 0.115 - - - 0 0 - 0.552 0.552 - - - 0 - 0.00%
2021-05-26 0 0.115 0.115 - - - 3,000 315 0.1050 0.552 0.552 - - - 625 0.5041 0.00%
2021-05-25 0 0.115 0.115 - - - 3,600 378 0.1050 0.552 0.552 - - - 750 0.5041 0.00%
2021-05-24 0 0.115 0.113 - - - 0 0 - 0.552 0.542 - - - 0 - 0.00%
2021-05-21 0 0.115 0.115 - - - 0 0 - 0.552 0.552 - - - 0 - 4.55%
2021-05-20 0 0.110 0.110 - - - 0 0 - 0.528 0.528 - - - 0 - 2.80%
2021-05-18 0 0.107 0.106 - - - 0 0 - 0.514 0.509 - - - 0 - 1.90%
2021-05-17 0 0.105 0.105 - 0.105 0.110 96,600 10,510 0.1088 0.504 0.504 - 0.504 0.528 20,122 0.5223 -5.41%
2021-05-14 0 0.111 0.105 - - - 0 0 - 0.533 0.504 - - - 0 - 0.00%
2021-05-13 0 0.111 0.105 - - - 0 0 - 0.533 0.504 - - - 0 - 0.00%
2021-05-12 0 0.111 0.106 - 0.106 0.116 108,000 12,258 0.1135 0.533 0.509 - 0.509 0.557 22,497 0.5449 -4.31%
2021-05-11 0 0.116 0.106 - - - 0 0 - 0.557 0.509 - - - 0 - 0.00%
2021-05-10 0 0.116 0.105 - - - 0 0 - 0.557 0.504 - - - 0 - 0.00%
2021-05-07 0 0.116 0.106 0.116 - - 0 0 - 0.557 0.509 0.557 - - 0 - 0.00%
2021-05-06 0 0.116 0.116 - 0.116 0.116 40,000 4,640 0.1160 0.557 0.557 - 0.557 0.557 8,332 0.5569 0.00%
2021-05-05 0 0.116 0.106 - - - 0 0 - 0.557 0.509 - - - 0 - 0.00%
2021-05-04 0 0.116 0.105 - - - 0 0 - 0.557 0.504 - - - 0 - 0.00%
2021-05-03 0 0.116 0.105 - 0.116 0.116 70,000 8,120 0.1160 0.557 0.504 - 0.557 0.557 14,581 0.5569 0.87%
2021-04-30 0 0.115 0.115 - 0.115 0.115 10,000 1,150 0.1150 0.552 0.552 - 0.552 0.552 2,083 0.5521 -8.00%
2021-04-29 0 0.125 0.125 - - - 5,200 629 0.1210 0.600 0.600 - - - 1,083 0.5807 0.00%
2021-04-28 0 0.125 0.125 - 0.125 0.125 52,400 6,497 0.1240 0.600 0.600 - 0.600 0.600 10,915 0.5952 -0.79%
2021-04-27 0 0.126 0.125 - - - 0 0 - 0.605 0.600 - - - 0 - 0.00%
2021-04-26 0 0.126 0.125 - - - 0 0 - 0.605 0.600 - - - 0 - 0.00%
2021-04-23 0 0.126 0.126 - 0.126 0.126 10,000 1,260 0.1260 0.605 0.605 - 0.605 0.605 2,083 0.6049 0.00%
2021-04-22 0 0.126 0.126 - 0.126 0.126 20,000 2,520 0.1260 0.605 0.605 - 0.605 0.605 4,166 0.6049 0.00%
2021-04-21 0 0.126 0.126 - 0.125 0.135 130,000 16,660 0.1282 0.605 0.605 - 0.600 0.648 27,080 0.6152 0.80%
2021-04-20 0 0.125 0.101 0.125 0.092 0.125 1,009,200 107,340 0.1064 0.600 0.485 0.600 0.442 0.600 210,223 0.5106 22.55%
2021-04-19 0 0.102 0.102 0.140 0.100 0.100 10,000 1,000 0.1000 0.490 0.490 0.672 0.480 0.480 2,083 0.4801 -1.92%
2021-04-16 0 0.104 0.104 0.139 - - 0 0 - 0.499 0.499 0.667 - - 0 - 0.00%
2021-04-15 0 0.104 0.093 0.139 - - 6,000 516 0.0860 0.499 0.446 0.667 - - 1,250 0.4129 0.00%
2021-04-14 0 0.104 0.105 0.139 - - 0 0 - 0.499 0.504 0.667 - - 0 - 0.00%
2021-04-13 0 0.104 0.103 0.138 0.098 0.140 223,000 23,931 0.1073 0.499 0.494 0.662 0.470 0.672 46,452 0.5152 -9.57%
2021-04-12 0 0.115 0.099 - - - 0 0 - 0.552 0.475 - - - 0 - 0.00%
2021-04-09 0 0.115 0.110 - - - 0 0 - 0.552 0.528 - - - 0 - 0.00%
2021-04-08 0 0.115 0.101 - - - 0 0 - 0.552 0.485 - - - 0 - 0.00%
2021-04-07 0 0.115 0.106 - - - 0 0 - 0.552 0.509 - - - 0 - 0.00%
2021-04-01 0 0.115 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2021-03-31 0 0.115 0.115 - 0.115 0.125 130,000 16,150 0.1242 0.552 0.552 - 0.552 0.600 27,080 0.5964 -8.00%
2021-03-30 0 0.125 - 0.125 - - 0 0 - 0.600 - 0.600 - - 0 - -11.35%
2021-03-29 0 0.141 - - 0.141 0.141 10,000 1,410 0.1410 0.677 - - 0.677 0.677 2,083 0.6769 -11.87%
2021-03-26 0 0.160 - 0.180 0.160 0.160 380,000 60,800 0.1600 0.768 - 0.864 0.768 0.768 79,157 0.7681 0.00%
2021-03-25 0 0.160 0.160 0.172 0.151 0.151 80,800 12,705 0.1572 0.768 0.768 0.826 0.725 0.725 16,831 0.7548 6.67%
2021-03-24 0 0.150 - 0.174 - - 0 0 - 0.720 - 0.835 - - 0 - 0.00%
2021-03-23 0 0.150 0.150 - 0.150 0.150 10,000 1,500 0.1500 0.720 0.720 - 0.720 0.720 2,083 0.7201 0.00%
2021-03-22 0 0.150 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2021-03-19 0 0.150 - 0.180 0.150 0.150 10,000 1,500 0.1500 0.720 - 0.864 0.720 0.720 2,083 0.7201 -9.09%
2021-03-18 0 0.165 0.146 - 0.165 0.165 60,000 9,900 0.1650 0.792 0.701 - 0.792 0.792 12,498 0.7921 0.00%
2021-03-17 0 0.165 0.145 0.165 - - 0 0 - 0.792 0.696 0.792 - - 0 - 0.00%
2021-03-16 0 0.165 - 0.165 - - 0 0 - 0.792 - 0.792 - - 0 - 0.00%
2021-03-15 0 0.165 0.145 - - - 0 0 - 0.792 0.696 - - - 0 - 0.00%
2021-03-12 0 0.165 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2021-03-11 0 0.165 0.147 0.280 0.165 0.165 20,000 3,300 0.1650 0.792 0.706 1.344 0.792 0.792 4,166 0.7921 -1.20%
2021-03-10 0 0.167 0.147 0.320 - - 0 0 - 0.802 0.706 1.536 - - 0 - 0.00%
2021-03-09 0 0.167 0.160 0.167 - - 0 0 - 0.802 0.768 0.802 - - 0 - 0.00%
2021-03-08 0 0.167 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
2021-03-05 0 0.167 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
2021-03-04 0 0.167 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
2021-03-03 0 0.167 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
2021-03-02 0 0.167 0.165 0.185 - - 0 0 - 0.802 0.792 0.888 - - 0 - 0.00%
2021-03-01 0 0.167 0.167 0.185 0.165 0.165 10,000 1,650 0.1650 0.802 0.802 0.888 0.792 0.792 2,083 0.7921 4.37%
2021-02-26 0 0.160 0.159 0.163 0.160 0.160 44,000 7,020 0.1595 0.768 0.763 0.783 0.768 0.768 9,165 0.7659 -1.23%
2021-02-25 0 0.162 0.162 0.185 - - 3,000 465 0.1550 0.778 0.778 0.888 - - 625 0.7441 0.00%
2021-02-24 0 0.162 0.162 - - - 2,000 302 0.1510 0.778 0.778 - - - 417 0.7249 0.62%
2021-02-23 0 0.161 0.161 - 0.158 0.160 107,600 17,026 0.1582 0.773 0.773 - 0.758 0.768 22,414 0.7596 0.63%
2021-02-22 0 0.160 0.160 - 0.160 0.162 61,800 9,935 0.1608 0.768 0.768 - 0.768 0.778 12,873 0.7717 -5.33%
2021-02-19 0 0.169 0.169 0.194 0.168 0.185 230,000 42,060 0.1829 0.811 0.811 0.931 0.807 0.888 47,911 0.8779 0.60%
2021-02-18 0 0.168 0.168 - 0.168 0.168 10,000 1,680 0.1680 0.807 0.807 - 0.807 0.807 2,083 0.8065 0.60%
2021-02-17 0 0.167 0.167 - - - 1,000 157 0.1570 0.802 0.802 - - - 208 0.7537 0.00%
2021-02-16 0 0.167 0.167 0.180 0.167 0.167 27,800 4,556 0.1639 0.802 0.802 0.864 0.802 0.802 5,791 0.7867 -6.70%
2021-02-11 0 0.179 0.179 - - - 0 0 - 0.859 0.859 - - - 0 - 0.00%
2021-02-10 0 0.179 0.179 - 0.177 0.200 258,000 50,156 0.1944 0.859 0.859 - 0.850 0.960 53,743 0.9333 -3.76%
2021-02-09 0 0.186 0.186 - 0.185 0.186 78,600 14,460 0.1840 0.893 0.893 - 0.888 0.893 16,373 0.8832 0.54%
2021-02-08 0 0.185 0.185 0.218 0.174 0.185 601,000 110,220 0.1834 0.888 0.888 1.047 0.835 0.888 125,192 0.8804 -4.15%
2021-02-05 0 0.193 0.193 0.200 0.164 0.214 1,616,800 302,988 0.1874 0.927 0.927 0.960 0.787 1.027 336,790 0.8996 27.81%
2021-02-04 0 0.151 0.150 0.164 0.150 0.151 24,000 3,590 0.1496 0.725 0.720 0.787 0.720 0.725 4,999 0.7181 -2.58%
2021-02-03 0 0.155 0.155 0.165 0.151 0.155 121,400 18,717 0.1542 0.744 0.744 0.792 0.725 0.744 25,288 0.7401 3.33%
2021-02-02 0 0.150 0.150 0.160 - - 0 0 - 0.720 0.720 0.768 - - 0 - 0.00%
2021-02-01 0 0.150 0.150 0.165 - - 0 0 - 0.720 0.720 0.792 - - 0 - 0.00%
2021-01-29 0 0.150 0.150 0.179 0.150 0.166 188,000 28,440 0.1513 0.720 0.720 0.859 0.720 0.797 39,162 0.7262 -9.09%
2021-01-28 0 0.165 0.150 0.165 0.150 0.166 320,000 48,160 0.1505 0.792 0.720 0.792 0.720 0.797 66,658 0.7225 10.00%
2021-01-27 0 0.150 0.150 0.166 - - 0 0 - 0.720 0.720 0.797 - - 0 - 0.00%
2021-01-26 0 0.150 0.150 0.166 0.150 0.150 36,000 5,370 0.1492 0.720 0.720 0.797 0.720 0.720 7,499 0.7161 -6.25%
2021-01-25 0 0.160 0.150 0.166 0.160 0.160 530,000 84,800 0.1600 0.768 0.720 0.797 0.768 0.768 110,403 0.7681 6.67%
2021-01-22 0 0.150 0.150 0.160 0.150 0.150 60,000 9,000 0.1500 0.720 0.720 0.768 0.720 0.720 12,498 0.7201 0.00%
2021-01-21 0 0.150 0.150 0.165 - - 0 0 - 0.720 0.720 0.792 - - 0 - 0.00%
2021-01-20 0 0.150 0.150 0.160 0.150 0.150 10,101,000 1,515,144 0.1500 0.720 0.720 0.768 0.720 0.720 2,104,106 0.7201 0.00%
2021-01-19 0 0.150 0.150 0.166 0.141 0.150 121,000 18,046 0.1491 0.720 0.720 0.797 0.677 0.720 25,205 0.7160 -3.23%
2021-01-18 0 0.155 0.141 0.168 0.155 0.160 113,000 17,800 0.1575 0.744 0.677 0.807 0.744 0.768 23,539 0.7562 -3.12%
2021-01-15 0 0.160 0.141 0.160 0.120 0.160 281,800 41,571 0.1475 0.768 0.677 0.768 0.576 0.768 58,701 0.7082 6.67%
2021-01-14 0 0.150 0.150 0.160 0.140 0.150 50,000 7,250 0.1450 0.720 0.720 0.768 0.672 0.720 10,415 0.6961 0.00%
2021-01-13 0 0.150 0.140 0.160 0.150 0.150 149,000 22,210 0.1491 0.720 0.672 0.768 0.720 0.720 31,038 0.7156 0.00%
2021-01-12 0 0.150 0.150 0.166 - - 0 0 - 0.720 0.720 0.797 - - 0 - 0.00%
2021-01-11 0 0.150 0.150 0.166 0.145 0.150 44,600 6,494 0.1456 0.720 0.720 0.797 0.696 0.720 9,290 0.6990 3.45%
2021-01-08 0 0.145 0.145 0.159 - - 200 26 0.1300 0.696 0.696 0.763 - - 42 0.6241 3.57%
2021-01-07 0 0.140 0.140 0.150 0.130 0.150 51,000 7,026 0.1378 0.672 0.672 0.720 0.624 0.720 10,624 0.6614 6.06%
2021-01-06 0 0.132 0.132 0.159 0.130 0.140 522,600 72,055 0.1379 0.634 0.634 0.763 0.624 0.672 108,861 0.6619 -4.35%
2021-01-05 0 0.138 0.138 0.149 0.137 0.138 31,000 4,260 0.1374 0.662 0.662 0.715 0.658 0.662 6,458 0.6597 -1.43%
2021-01-04 0 0.140 0.120 0.140 - - 0 0 - 0.672 0.576 0.672 - - 0 - -6.67%
2020-12-31 0 0.150 0.137 0.150 0.150 0.150 94,000 14,008 0.1490 0.720 0.658 0.720 0.720 0.720 19,581 0.7154 12.78%
2020-12-30 0 0.133 0.133 0.144 0.133 0.135 420,000 56,120 0.1336 0.638 0.638 0.691 0.638 0.648 87,489 0.6415 7.26%
2020-12-29 0 0.124 0.124 - - - 2,000 220 0.1100 0.595 0.595 - - - 417 0.5281 3.33%
2020-12-28 0 0.120 0.120 - 0.112 0.112 34,000 3,780 0.1112 0.576 0.576 - 0.538 0.538 7,082 0.5337 7.14%
2020-12-24 0 0.112 0.101 0.140 0.112 0.120 84,600 9,956 0.1177 0.538 0.485 0.672 0.538 0.576 17,623 0.5650 12.00%
2020-12-23 0 0.100 0.100 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2020-12-22 0 0.100 0.100 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2020-12-21 0 0.100 0.100 - - - 0 0 - 0.480 0.480 - - - 0 - 0.00%
2020-12-18 0 0.100 0.100 - 0.100 0.100 27,400 2,666 0.0973 0.480 0.480 - 0.480 0.480 5,708 0.4671 0.00%
2020-12-17 0 0.100 0.100 - 0.098 0.100 10,125,000 1,012,455 0.1000 0.480 0.480 - 0.470 0.480 2,109,105 0.4800 -9.09%
2020-12-16 0 0.110 0.110 0.135 0.110 0.111 20,000 2,210 0.1105 0.528 0.528 0.648 0.528 0.533 4,166 0.5305 -8.33%
2020-12-15 0 0.120 0.119 0.134 0.119 0.120 288,000 34,210 0.1188 0.576 0.571 0.643 0.571 0.576 59,992 0.5702 4.35%
2020-12-14 0 0.115 0.115 0.125 0.115 0.115 370,000 42,550 0.1150 0.552 0.552 0.600 0.552 0.552 77,073 0.5521 3.60%
2020-12-11 0 0.111 0.111 0.135 - - 0 0 - 0.533 0.533 0.648 - - 0 - 0.91%
2020-12-10 0 0.110 0.110 - 0.110 0.110 100,000 11,000 0.1100 0.528 0.528 - 0.528 0.528 20,831 0.5281 0.00%
2020-12-09 0 0.110 0.110 - 0.110 0.110 20,000 2,200 0.1100 0.528 0.528 - 0.528 0.528 4,166 0.5281 -12.70%
2020-12-08 0 0.126 0.125 - 0.125 0.126 32,000 3,990 0.1247 0.605 0.600 - 0.600 0.605 6,666 0.5986 -3.08%
2020-12-07 0 0.130 0.117 - - - 0 0 - 0.624 0.562 - - - 0 - 0.00%
2020-12-04 0 0.130 0.130 - 0.115 0.115 60,000 6,900 0.1150 0.624 0.624 - 0.552 0.552 12,498 0.5521 13.04%
2020-12-03 0 0.115 0.100 - 0.109 0.115 460,000 50,820 0.1105 0.552 0.480 - 0.523 0.552 95,821 0.5304 19.79%
2020-12-02 0 0.096 0.095 - - - 0 0 - 0.461 0.456 - - - 0 - 0.00%
2020-12-01 0 0.096 0.094 - - - 0 0 - 0.461 0.451 - - - 0 - 0.00%
2020-11-30 0 0.096 0.094 - 0.091 0.096 120,000 11,200 0.0933 0.461 0.451 - 0.437 0.461 24,997 0.4481 -2.04%
2020-11-27 0 0.098 0.098 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2020-11-26 0 0.098 0.098 0.140 0.098 0.099 29,200 2,822 0.0966 0.470 0.470 0.672 0.470 0.475 6,083 0.4639 0.00%
2020-11-25 0 0.098 0.098 0.099 0.098 0.111 60,000 6,410 0.1068 0.470 0.470 0.475 0.470 0.533 12,498 0.5129 -11.71%
2020-11-24 0 0.111 0.099 - - - 0 0 - 0.533 0.475 - - - 0 - 0.00%
2020-11-23 0 0.111 0.099 - - - 0 0 - 0.533 0.475 - - - 0 - 0.00%
2020-11-20 0 0.111 0.110 0.130 0.110 0.111 146,000 16,066 0.1100 0.533 0.528 0.624 0.528 0.533 30,413 0.5283 0.91%
2020-11-19 0 0.110 0.090 0.120 0.088 0.110 3,110,000 273,900 0.0881 0.528 0.432 0.576 0.422 0.528 647,834 0.4228 25.00%
2020-11-18 0 0.088 0.085 - - - 0 0 - 0.422 0.408 - - - 0 - 0.00%
2020-11-17 0 0.088 0.088 - 0.082 0.088 520,000 44,150 0.0849 0.422 0.422 - 0.394 0.422 108,319 0.4076 0.00%
2020-11-16 0 0.088 0.076 - - - 0 0 - 0.422 0.365 - - - 0 - 0.00%
2020-11-13 0 0.088 0.086 - - - 0 0 - 0.422 0.413 - - - 0 - 0.00%
2020-11-12 0 0.088 0.086 - - - 0 0 - 0.422 0.413 - - - 0 - 0.00%
2020-11-11 0 0.088 0.086 - - - 0 0 - 0.422 0.413 - - - 0 - 0.00%
2020-11-10 0 0.088 0.086 - 0.088 0.088 10,000 880 0.0880 0.422 0.413 - 0.422 0.422 2,083 0.4225 0.00%
2020-11-09 0 0.088 0.086 - - - 0 0 - 0.422 0.413 - - - 0 - 0.00%
2020-11-06 0 0.088 0.086 - - - 0 0 - 0.422 0.413 - - - 0 - 0.00%
2020-11-05 0 0.088 0.086 - - - 0 0 - 0.422 0.413 - - - 0 - 0.00%
2020-11-04 0 0.088 0.088 - 0.087 0.087 10,000 870 0.0870 0.422 0.422 - 0.418 0.418 2,083 0.4177 1.15%
2020-11-03 0 0.087 0.087 - 0.086 0.086 12,000 1,020 0.0850 0.418 0.418 - 0.413 0.413 2,500 0.4081 -5.43%
2020-11-02 0 0.092 0.092 - 0.092 0.092 24,000 2,176 0.0907 0.442 0.442 - 0.442 0.442 4,999 0.4353 0.00%
2020-10-30 0 0.092 0.092 - - - 0 0 - 0.442 0.442 - - - 0 - 0.00%
2020-10-29 0 0.092 0.092 - - - 0 0 - 0.442 0.442 - - - 0 - 0.00%
2020-10-28 0 0.092 0.092 - 0.092 0.092 15,200 1,346 0.0886 0.442 0.442 - 0.442 0.442 3,166 0.4251 0.00%
2020-10-27 0 0.092 0.092 - 0.092 0.093 68,000 6,250 0.0919 0.442 0.442 - 0.442 0.446 14,165 0.4412 -6.12%
2020-10-23 0 0.098 0.093 0.098 - - 0 0 - 0.470 0.446 0.470 - - 0 - 0.00%
2020-10-22 0 0.098 0.093 - - - 0 0 - 0.470 0.446 - - - 0 - 0.00%
2020-10-21 0 0.098 0.093 0.110 0.097 0.098 140,000 13,680 0.0977 0.470 0.446 0.528 0.466 0.470 29,163 0.4691 6.52%
2020-10-20 0 0.092 0.092 0.098 0.092 0.097 260,000 24,290 0.0934 0.442 0.442 0.470 0.442 0.466 54,160 0.4485 -6.12%
2020-10-19 0 0.098 0.093 - - - 0 0 - 0.470 0.446 - - - 0 - 0.00%
2020-10-16 0 0.098 0.098 0.130 - - 3,800 351 0.0924 0.470 0.470 0.624 - - 792 0.4434 2.08%
2020-10-15 0 0.096 0.094 0.130 0.096 0.096 10,000 960 0.0960 0.461 0.451 0.624 0.461 0.461 2,083 0.4609 -6.80%
2020-10-14 0 0.103 0.094 0.199 - - 0 0 - 0.494 0.451 0.955 - - 0 - 0.00%
2020-10-12 0 0.103 0.103 0.128 0.101 0.108 70,000 7,420 0.1060 0.494 0.494 0.614 0.485 0.518 14,581 0.5089 -4.63%
2020-10-09 0 0.108 0.108 0.120 0.108 0.109 45,000 4,830 0.1073 0.518 0.518 0.576 0.518 0.523 9,374 0.5153 -10.00%
2020-10-08 0 0.120 0.120 0.140 0.100 0.120 225,000 26,680 0.1186 0.576 0.576 0.672 0.480 0.576 46,869 0.5692 8.11%
2020-10-07 0 0.111 0.110 0.168 0.108 0.114 170,000 18,680 0.1099 0.533 0.528 0.807 0.518 0.547 35,412 0.5275 -6.72%
2020-10-06 0 0.119 0.118 0.155 0.119 0.119 20,000 2,380 0.1190 0.571 0.566 0.744 0.571 0.571 4,166 0.5713 -14.39%
2020-10-05 0 0.139 0.093 0.139 0.139 0.139 10,000 1,390 0.1390 0.667 0.446 0.667 0.667 0.667 2,083 0.6673 -0.71%
2020-09-30 0 0.140 0.117 0.140 - - 0 0 - 0.672 0.562 0.672 - - 0 - 0.00%
2020-09-29 0 0.140 0.096 0.184 - - 0 0 - 0.672 0.461 0.883 - - 0 - 0.00%
2020-09-28 0 0.140 0.095 0.174 - - 0 0 - 0.672 0.456 0.835 - - 0 - 0.00%
2020-09-25 0 0.140 0.112 0.140 0.113 0.170 30,000 4,360 0.1453 0.672 0.538 0.672 0.542 0.816 6,249 0.6977 27.27%
2020-09-24 0 0.110 0.102 0.160 0.102 0.111 31,200 3,356 0.1076 0.528 0.490 0.768 0.490 0.533 6,499 0.5164 -26.67%
2020-09-23 0 0.150 0.150 0.189 - - 1,800 252 0.1400 0.720 0.720 0.907 - - 375 0.6721 0.00%
2020-09-22 0 0.150 0.150 0.190 - - 0 0 - 0.720 0.720 0.912 - - 0 - 0.00%
2020-09-21 0 0.150 0.150 0.198 0.150 0.150 10,000 1,500 0.1500 0.720 0.720 0.951 0.720 0.720 2,083 0.7201 0.00%
2020-09-18 0 0.150 0.150 0.186 - - 0 0 - 0.720 0.720 0.893 - - 0 - 0.00%
2020-09-17 0 0.150 0.150 0.196 - - 0 0 - 0.720 0.720 0.941 - - 0 - 0.00%
2020-09-16 0 0.150 0.114 0.150 0.150 0.151 320,000 48,020 0.1501 0.720 0.547 0.720 0.720 0.725 66,658 0.7204 0.00%
2020-09-15 0 0.150 0.150 0.188 - - 0 0 - 0.720 0.720 0.903 - - 0 - 0.00%
2020-09-14 0 0.150 0.150 0.169 0.150 0.151 170,000 25,510 0.1501 0.720 0.720 0.811 0.720 0.725 35,412 0.7204 0.00%
2020-09-11 0 0.150 0.150 0.169 0.150 0.150 384,400 57,616 0.1499 0.720 0.720 0.811 0.720 0.720 80,073 0.7195 0.00%
2020-09-10 0 0.150 0.030 0.155 0.150 0.150 600,000 90,000 0.1500 0.720 0.144 0.744 0.720 0.720 124,984 0.7201 -0.66%
2020-09-09 0 0.151 0.150 0.165 0.151 0.151 60,000 9,060 0.1510 0.725 0.720 0.792 0.725 0.725 12,498 0.7249 0.67%
2020-09-08 0 0.150 0.150 0.160 0.150 0.151 310,000 46,510 0.1500 0.720 0.720 0.768 0.720 0.725 64,575 0.7202 -2.60%
2020-09-07 0 0.154 0.150 0.165 0.153 0.155 129,200 19,744 0.1528 0.739 0.720 0.792 0.734 0.744 26,913 0.7336 2.67%
2020-09-04 0 0.150 0.150 0.155 0.150 0.150 170,000 25,500 0.1500 0.720 0.720 0.744 0.720 0.720 35,412 0.7201 0.00%
2020-09-03 0 0.150 0.150 0.155 0.150 0.151 766,800 115,002 0.1500 0.720 0.720 0.744 0.720 0.725 159,730 0.7200 -3.23%
2020-09-02 0 0.155 0.155 0.160 0.131 0.160 899,600 137,960 0.1534 0.744 0.744 0.768 0.629 0.768 187,393 0.7362 3.33%
2020-09-01 0 0.150 0.127 0.160 0.145 0.150 580,000 86,600 0.1493 0.720 0.610 0.768 0.696 0.720 120,818 0.7168 3.45%
2020-08-31 0 0.145 0.137 0.145 0.140 0.145 640,000 92,720 0.1449 0.696 0.658 0.696 0.672 0.696 133,316 0.6955 7.41%
2020-08-28 0 0.135 0.120 0.140 0.120 0.135 700,000 89,800 0.1283 0.648 0.576 0.672 0.576 0.648 145,815 0.6159 12.50%
2020-08-27 0 0.120 0.120 0.125 0.111 0.127 519,200 62,062 0.1195 0.576 0.576 0.600 0.533 0.610 108,153 0.5738 11.11%
2020-08-26 0 0.108 0.107 0.119 0.104 0.121 1,070,000 120,190 0.1123 0.518 0.514 0.571 0.499 0.581 222,888 0.5392 -13.60%
2020-08-25 0 0.125 0.120 0.185 - - 0 0 - 0.600 0.576 0.888 - - 0 - 0.00%
2020-08-24 0 0.125 0.116 0.154 0.115 0.200 237,000 35,746 0.1508 0.600 0.557 0.739 0.552 0.960 49,369 0.7241 5.93%
2020-08-21 0 0.118 0.116 0.118 - - 0 0 - 0.566 0.557 0.566 - - 0 - -7.81%
2020-08-20 0 0.128 0.116 0.147 0.128 0.128 14,000 1,724 0.1231 0.614 0.557 0.706 0.614 0.614 2,916 0.5912 -14.67%
2020-08-19 0 0.150 - 0.150 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2020-08-18 0 0.150 0.130 0.150 0.130 0.150 26,000 3,442 0.1324 0.720 0.624 0.720 0.624 0.720 5,416 0.6355 11.94%
2020-08-17 0 0.134 0.113 0.140 - - 1,600 172 0.1075 0.643 0.542 0.672 - - 333 0.5161 0.00%
2020-08-14 0 0.134 0.112 0.135 - - 0 0 - 0.643 0.538 0.648 - - 0 - 0.00%
2020-08-13 0 0.134 0.111 0.134 - - 20,000 2,680 0.1340 0.643 0.533 0.643 - - 4,166 0.6433 0.00%
2020-08-12 0 0.134 0.120 0.129 0.134 0.135 70,000 9,400 0.1343 0.643 0.576 0.619 0.643 0.648 14,581 0.6447 0.75%
2020-08-11 0 0.133 0.130 0.133 - - 0 0 - 0.638 0.624 0.638 - - 0 - -1.48%
2020-08-10 0 0.135 0.115 0.135 0.135 0.135 60,000 7,500 0.1250 0.648 0.552 0.648 0.648 0.648 12,498 0.6001 33.66%
2020-08-07 0 0.101 0.100 0.120 0.101 0.101 10,000 1,010 0.1010 0.485 0.480 0.576 0.485 0.485 2,083 0.4849 1.00%
2020-08-06 0 0.100 0.100 0.120 - - 0 0 - 0.480 0.480 0.576 - - 0 - 0.00%
2020-08-05 0 0.100 0.098 0.134 0.096 0.100 43,000 4,198 0.0976 0.480 0.470 0.643 0.461 0.480 8,957 0.4687 -20.00%
2020-08-04 0 0.125 0.094 0.135 0.098 0.125 30,000 3,480 0.1160 0.600 0.451 0.648 0.470 0.600 6,249 0.5569 19.05%
2020-08-03 0 0.105 0.105 0.125 0.099 0.099 20,000 1,980 0.0990 0.504 0.504 0.600 0.475 0.475 4,166 0.4753 -19.23%
2020-07-31 0 0.130 0.096 0.130 - - 6,000 552 0.0920 0.624 0.461 0.624 - - 1,250 0.4417 -2.99%
2020-07-30 0 0.134 0.097 0.134 - - 0 0 - 0.643 0.466 0.643 - - 0 - 0.00%
2020-07-29 0 0.134 0.095 0.134 - - 0 0 - 0.643 0.456 0.643 - - 0 - 0.00%
2020-07-28 0 0.134 0.092 0.134 - - 0 0 - 0.643 0.442 0.643 - - 0 - -2.90%
2020-07-27 0 0.138 0.091 0.138 0.091 0.138 181,000 17,460 0.0965 0.662 0.437 0.662 0.437 0.662 37,704 0.4631 42.27%
2020-07-24 0 0.097 0.096 0.123 0.097 0.097 51,800 5,072 0.0979 0.466 0.461 0.590 0.466 0.466 10,790 0.4701 -5.83%
2020-07-23 0 0.103 0.102 0.135 - - 0 0 - 0.494 0.490 0.648 - - 0 - 0.00%
2020-07-22 0 0.103 0.102 0.135 0.103 0.103 10,000 1,030 0.1030 0.494 0.490 0.648 0.494 0.494 2,083 0.4945 0.00%
2020-07-21 0 0.103 0.102 0.135 0.103 0.103 10,000 1,030 0.1030 0.494 0.490 0.648 0.494 0.494 2,083 0.4945 -4.63%
2020-07-20 0 0.108 0.108 0.130 - - 0 0 - 0.518 0.518 0.624 - - 0 - 2.86%
2020-07-17 0 0.105 0.105 0.135 0.105 0.144 550,000 71,290 0.1296 0.504 0.504 0.648 0.504 0.691 114,569 0.6222 0.96%
2020-07-16 0 0.104 0.102 0.124 0.100 0.123 336,000 38,192 0.1137 0.499 0.490 0.595 0.480 0.590 69,991 0.5457 0.00%
2020-07-15 0 0.104 0.101 0.133 0.104 0.104 14,000 1,404 0.1003 0.499 0.485 0.638 0.499 0.499 2,916 0.4814 -5.45%
2020-07-14 0 0.110 0.110 0.121 0.109 0.110 27,000 2,890 0.1070 0.528 0.528 0.581 0.523 0.528 5,624 0.5138 -5.17%
2020-07-13 0 0.116 0.116 0.135 0.116 0.116 40,000 4,640 0.1160 0.557 0.557 0.648 0.557 0.557 8,332 0.5569 0.00%
2020-07-10 0 0.116 0.115 0.116 0.108 0.177 350,000 41,140 0.1175 0.557 0.552 0.557 0.518 0.850 72,907 0.5643 -3.33%
2020-07-09 0 0.120 0.120 0.140 0.117 0.189 1,027,000 171,235 0.1667 0.576 0.576 0.672 0.562 0.907 213,931 0.8004 -13.67%
2020-07-08 0 0.139 0.120 0.139 0.130 0.145 425,600 57,425 0.1349 0.667 0.576 0.667 0.624 0.696 88,655 0.6477 18.80%
2020-07-07 0 0.117 0.100 0.134 - - 0 0 - 0.562 0.480 0.643 - - 0 - 0.00%
2020-07-06 0 0.117 0.105 0.134 0.117 0.117 50,000 5,850 0.1170 0.562 0.504 0.643 0.562 0.562 10,415 0.5617 0.00%
2020-07-03 0 0.117 0.105 0.117 0.117 0.117 40,200 4,694 0.1168 0.562 0.504 0.562 0.562 0.562 8,374 0.5605 0.00%
2020-07-02 0 0.117 0.100 0.117 - - 0 0 - 0.562 0.480 0.562 - - 0 - 0.00%
2020-06-30 0 0.117 0.091 0.117 - - 0 0 - 0.562 0.437 0.562 - - 0 - 0.00%
2020-06-29 0 0.117 0.099 0.117 0.081 0.120 286,000 26,566 0.0929 0.562 0.475 0.562 0.389 0.576 59,576 0.4459 34.48%
2020-06-26 0 0.087 0.085 0.107 - - 0 0 - 0.418 0.408 0.514 - - 0 - 0.00%
2020-06-24 0 0.087 0.077 0.095 0.087 0.095 328,400 30,324 0.0923 0.418 0.370 0.456 0.418 0.456 68,408 0.4433 -12.12%
2020-06-23 0 0.099 0.092 0.099 0.074 0.099 379,000 34,525 0.0911 0.475 0.442 0.475 0.355 0.475 78,948 0.4373 2.06%
2020-06-22 0 0.097 0.075 0.098 0.097 0.097 110,000 10,670 0.0970 0.466 0.360 0.470 0.466 0.466 22,914 0.4657 -1.02%
2020-06-19 0 0.098 0.083 0.098 - - 0 0 - 0.470 0.398 0.470 - - 0 - -1.01%
2020-06-18 0 0.099 0.092 0.099 0.086 0.101 796,000 73,666 0.0925 0.475 0.442 0.475 0.413 0.485 165,812 0.4443 0.00%
2020-06-17 0 0.099 0.099 0.125 0.095 0.095 30,400 2,887 0.0950 0.475 0.475 0.600 0.456 0.456 6,333 0.4559 -20.80%
2020-06-16 0 0.125 0.094 0.125 - - 0 0 - 0.600 0.451 0.600 - - 0 - 0.00%
2020-06-15 0 0.125 0.083 0.125 - - 0 0 - 0.600 0.398 0.600 - - 0 - 0.00%
2020-06-12 0 0.125 0.051 0.125 - - 10,000 1,200 0.1200 0.600 0.245 0.600 - - 2,083 0.5761 0.00%
2020-06-11 0 0.125 0.094 0.125 - - 0 0 - 0.600 0.451 0.600 - - 0 - 0.00%
2020-06-10 0 0.125 0.088 0.125 - - 0 0 - 0.600 0.422 0.600 - - 0 - 0.00%
2020-06-09 0 0.125 0.087 0.125 0.123 0.125 100,000 12,460 0.1246 0.600 0.418 0.600 0.590 0.600 20,831 0.5982 0.00%
2020-06-08 0 0.125 0.093 0.125 - - 0 0 - 0.600 0.446 0.600 - - 0 - 0.00%
2020-06-05 0 0.125 0.083 0.125 0.125 0.125 320,000 40,000 0.1250 0.600 0.398 0.600 0.600 0.600 66,658 0.6001 0.00%
2020-06-04 0 0.125 0.071 0.148 0.125 0.125 10,000 1,250 0.1250 0.600 0.341 0.710 0.600 0.600 2,083 0.6001 -2.34%
2020-06-03 0 0.128 0.110 0.128 - - 10,600 1,032 0.0974 0.614 0.528 0.614 - - 2,208 0.4674 -1.54%
2020-06-02 0 0.130 0.106 0.148 0.130 0.130 23,000 2,676 0.1163 0.624 0.509 0.710 0.624 0.624 4,791 0.5585 0.00%
2020-06-01 0 0.130 0.107 0.130 - - 0 0 - 0.624 0.514 0.624 - - 0 - 0.00%
2020-05-29 0 0.130 0.102 0.130 0.138 0.140 900,000 125,520 0.1395 0.624 0.490 0.624 0.662 0.672 187,476 0.6695 -8.45%
2020-05-28 0 0.142 0.051 0.142 0.144 0.144 1,000,000 144,960 0.1450 0.682 0.245 0.682 0.691 0.691 208,307 0.6959 1.43%
2020-05-27 0 0.140 0.105 0.150 - - 0 0 - 0.672 0.504 0.720 - - 0 - 0.00%
2020-05-26 0 0.140 0.112 0.140 - - 0 0 - 0.672 0.538 0.672 - - 0 - -2.78%
2020-05-25 0 0.144 0.120 0.144 - - 0 0 - 0.691 0.576 0.691 - - 0 - 0.00%
2020-05-22 0 0.144 0.085 0.150 - - 0 0 - 0.691 0.408 0.720 - - 0 - 0.00%
2020-05-21 0 0.144 0.116 0.150 0.144 0.149 20,000 2,930 0.1465 0.691 0.557 0.720 0.691 0.715 4,166 0.7033 2.86%
2020-05-20 0 0.140 0.121 0.140 - - 6,000 594 0.0990 0.672 0.581 0.672 - - 1,250 0.4753 -6.67%
2020-05-19 0 0.150 0.132 0.160 0.150 0.150 100,000 15,000 0.1500 0.720 0.634 0.768 0.720 0.720 20,831 0.7201 0.00%
2020-05-18 0 0.150 0.150 0.160 0.150 0.150 131,000 19,644 0.1500 0.720 0.720 0.768 0.720 0.720 27,288 0.7199 0.00%
2020-05-15 0 0.150 0.150 0.161 0.150 0.155 29,000 4,310 0.1486 0.720 0.720 0.773 0.720 0.744 6,041 0.7135 -1.32%
2020-05-14 0 0.152 0.151 0.174 - - 9,800 1,411 0.1440 0.730 0.725 0.835 - - 2,041 0.6912 0.00%
2020-05-13 0 0.152 0.152 0.201 0.152 0.152 10,000 1,520 0.1520 0.730 0.730 0.965 0.730 0.730 2,083 0.7297 1.33%
2020-05-12 0 0.150 0.150 0.228 0.150 0.150 10,400 1,557 0.1497 0.720 0.720 1.095 0.720 0.720 2,166 0.7187 0.00%
2020-05-11 0 0.150 0.150 0.197 0.150 0.155 217,200 33,093 0.1524 0.720 0.720 0.946 0.720 0.744 45,244 0.7314 -6.25%
2020-05-08 0 0.160 0.157 0.169 - - 0 0 - 0.768 0.754 0.811 - - 0 - 0.00%
2020-05-07 0 0.160 0.112 0.185 - - 0 0 - 0.768 0.538 0.888 - - 0 - 0.00%
2020-05-06 0 0.160 0.160 0.168 0.160 0.160 80,000 12,800 0.1600 0.768 0.768 0.807 0.768 0.768 16,665 0.7681 3.23%
2020-05-05 0 0.155 0.155 0.172 - - 0 0 - 0.744 0.744 0.826 - - 0 - 0.00%
2020-05-04 0 0.155 0.155 0.170 0.155 0.165 78,400 12,652 0.1614 0.744 0.744 0.816 0.744 0.792 16,331 0.7747 2.65%
2020-04-29 0 0.151 0.150 0.151 0.165 0.165 61,800 10,152 0.1643 0.725 0.720 0.725 0.792 0.792 12,873 0.7886 -8.48%
2020-04-28 0 0.165 0.105 0.182 - - 3,200 518 0.1619 0.792 0.504 0.874 - - 667 0.7771 0.00%
2020-04-27 0 0.165 0.165 0.170 0.165 0.166 400,000 66,010 0.1650 0.792 0.792 0.816 0.792 0.797 83,323 0.7922 -0.60%
2020-04-24 0 0.166 0.166 0.176 0.166 0.170 128,000 21,584 0.1686 0.797 0.797 0.845 0.797 0.816 26,663 0.8095 0.00%
2020-04-23 0 0.166 0.165 0.233 - - 7,000 1,120 0.1600 0.797 0.792 1.119 - - 1,458 0.7681 0.00%
2020-04-22 0 0.166 0.165 0.250 0.165 0.166 412,000 68,032 0.1651 0.797 0.792 1.200 0.792 0.797 85,822 0.7927 0.61%
2020-04-21 0 0.165 0.165 0.167 0.165 0.165 102,000 16,820 0.1649 0.792 0.792 0.802 0.792 0.792 21,247 0.7916 0.00%
2020-04-20 0 0.165 0.165 0.205 0.165 0.165 400,400 66,064 0.1650 0.792 0.792 0.984 0.792 0.792 83,406 0.7921 -0.60%
2020-04-17 0 0.166 0.166 0.170 0.165 0.167 83,200 13,737 0.1651 0.797 0.797 0.816 0.792 0.802 17,331 0.7926 0.61%
2020-04-16 0 0.165 0.165 0.167 0.050 0.165 1,814,800 177,262 0.0977 0.792 0.792 0.802 0.240 0.792 378,035 0.4689 17.02%
2020-04-15 0 0.141 0.141 0.169 0.140 0.141 471,000 66,190 0.1405 0.677 0.677 0.811 0.672 0.677 98,112 0.6746 0.00%
2020-04-14 0 0.141 0.141 0.150 0.141 0.141 161,600 22,785 0.1410 0.677 0.677 0.720 0.677 0.677 33,662 0.6769 0.00%
2020-04-09 0 0.141 0.140 0.150 0.140 0.145 562,000 79,094 0.1407 0.677 0.672 0.720 0.672 0.696 117,068 0.6756 0.71%
2020-04-08 0 0.140 0.140 0.145 0.135 0.140 94,800 13,255 0.1398 0.672 0.672 0.696 0.648 0.672 19,747 0.6712 3.70%
2020-04-07 0 0.135 0.135 0.140 0.135 0.140 50,400 6,805 0.1350 0.648 0.648 0.672 0.648 0.672 10,499 0.6482 -3.57%
2020-04-06 0 0.140 0.135 0.140 0.135 0.140 138,800 18,857 0.1359 0.672 0.648 0.672 0.648 0.672 28,913 0.6522 3.70%
2020-04-03 0 0.135 0.135 0.149 0.135 0.136 391,800 52,906 0.1350 0.648 0.648 0.715 0.648 0.653 81,615 0.6482 0.00%
2020-04-02 0 0.135 0.135 0.150 0.135 0.140 521,200 72,773 0.1396 0.648 0.648 0.720 0.648 0.672 108,569 0.6703 -3.57%
2020-04-01 0 0.140 0.101 0.140 - - 0 0 - 0.672 0.485 0.672 - - 0 - -10.26%
2020-03-31 0 0.156 0.060 0.156 0.155 0.160 2,800 454 0.1621 0.749 0.288 0.749 0.744 0.768 583 0.7784 20.00%
2020-03-30 0 0.013 0.012 0.013 0.013 0.014 7,206,000 93,854 0.0130 0.624 0.576 0.624 0.624 0.672 150,106 0.6253 -7.14%
2020-03-27 0 0.014 0.013 0.014 0.013 0.014 1,254,000 17,108 0.0136 0.672 0.624 0.672 0.624 0.672 26,122 0.6549 -6.67%
2020-03-26 0 0.015 0.013 0.015 0.013 0.015 5,560,000 75,240 0.0135 0.720 0.624 0.720 0.624 0.720 115,819 0.6496 15.38%
2020-03-25 0 0.013 0.012 0.013 0.013 0.014 3,262,000 42,412 0.0130 0.624 0.576 0.624 0.624 0.672 67,950 0.6242 0.00%
2020-03-24 0 0.013 0.012 0.013 0.013 0.013 802,000 10,426 0.0130 0.624 0.576 0.624 0.624 0.624 16,706 0.6241 0.00%
2020-03-23 0 0.013 0.013 0.015 0.013 0.015 1,598,000 21,652 0.0135 0.624 0.624 0.720 0.624 0.720 33,287 0.6505 -13.33%
2020-03-20 0 0.015 0.013 0.015 0.015 0.016 300,000 4,520 0.0151 0.720 0.624 0.720 0.720 0.768 6,249 0.7233 15.38%
2020-03-19 0 0.013 0.013 0.015 0.012 0.014 1,884,000 24,444 0.0130 0.624 0.624 0.720 0.576 0.672 39,245 0.6229 0.00%
2020-03-18 0 0.013 0.013 0.016 0.012 0.015 2,830,000 37,056 0.0131 0.624 0.624 0.768 0.576 0.720 58,951 0.6286 -13.33%
2020-03-17 0 0.015 0.014 0.015 0.013 0.015 2,600,000 35,622 0.0137 0.720 0.672 0.720 0.624 0.720 54,160 0.6577 7.14%
2020-03-16 0 0.014 0.014 0.016 0.010 0.018 36,944,000 532,470 0.0144 0.672 0.672 0.768 0.480 0.864 769,568 0.6919 27.27%
2020-03-13 0 0.011 0.011 0.012 0.011 0.014 4,102,000 47,536 0.0116 0.528 0.528 0.576 0.528 0.672 85,447 0.5563 -21.43%
2020-03-12 0 0.014 0.013 0.014 0.014 0.015 1,770,000 24,790 0.0140 0.672 0.624 0.672 0.672 0.720 36,870 0.6724 -6.67%
2020-03-11 0 0.015 0.015 0.016 0.015 0.016 1,516,000 22,850 0.0151 0.720 0.720 0.768 0.720 0.768 31,579 0.7236 -6.25%
2020-03-10 0 0.016 0.015 0.016 0.016 0.016 38,000 608 0.0160 0.768 0.720 0.768 0.768 0.768 792 0.7681 0.00%
2020-03-09 0 0.016 0.015 0.016 0.015 0.016 1,190,000 18,272 0.0154 0.768 0.720 0.768 0.720 0.768 24,788 0.7371 -5.88%
2020-03-06 0 0.017 0.016 0.017 0.015 0.018 2,432,000 39,816 0.0164 0.816 0.768 0.816 0.720 0.864 50,660 0.7859 -5.56%
2020-03-05 0 0.018 0.017 0.018 0.017 0.018 8,910,000 151,482 0.0170 0.864 0.816 0.864 0.816 0.864 185,601 0.8162 0.00%
2020-03-04 0 0.018 0.017 0.018 - - 0 0 - 0.864 0.816 0.864 - - 0 - 0.00%
2020-03-03 0 0.018 0.017 0.018 0.017 0.018 2,726,000 46,358 0.0170 0.864 0.816 0.864 0.816 0.864 56,784 0.8164 0.00%
2020-03-02 0 0.018 0.016 0.018 0.015 0.018 9,020,000 143,082 0.0159 0.864 0.768 0.864 0.720 0.864 187,893 0.7615 5.88%
2020-02-28 0 0.017 0.016 0.017 0.016 0.017 2,686,000 43,990 0.0164 0.816 0.768 0.816 0.768 0.816 55,951 0.7862 0.00%
2020-02-27 0 0.017 0.017 0.018 0.017 0.019 1,238,000 21,168 0.0171 0.816 0.816 0.864 0.816 0.912 25,788 0.8208 -5.56%
2020-02-26 0 0.018 0.017 0.018 0.017 0.019 6,478,000 115,290 0.0178 0.864 0.816 0.864 0.816 0.912 134,941 0.8544 0.00%
2020-02-25 0 0.018 0.017 0.018 0.018 0.019 13,684,000 247,820 0.0181 0.864 0.816 0.864 0.864 0.912 285,047 0.8694 5.88%
2020-02-24 0 0.017 0.017 0.018 0.014 0.018 86,218,000 1,403,968 0.0163 0.816 0.816 0.864 0.672 0.864 1,795,979 0.7817 -10.53%
2020-02-21 0 0.019 0.018 0.019 0.018 0.026 98,878,000 1,924,174 0.0195 0.912 0.864 0.912 0.864 1.248 2,059,695 0.9342 -32.14%
2020-02-20 0 0.028 0.026 0.028 0.026 0.028 202,000 5,616 0.0278 1.344 1.248 1.344 1.248 1.344 4,208 1.3347 -3.45%
2020-02-19 0 0.029 0.026 0.029 - - 0 0 - 1.392 1.248 1.392 - - 0 - 0.00%
2020-02-18 0 0.029 0.026 0.029 0.029 0.029 100,000 2,900 0.0290 1.392 1.248 1.392 1.392 1.392 2,083 1.3922 3.57%
2020-02-17 0 0.028 0.026 0.028 0.026 0.030 220,000 6,088 0.0277 1.344 1.248 1.344 1.248 1.440 4,583 1.3285 0.00%
2020-02-14 0 0.028 0.026 0.027 0.030 0.030 20,000 600 0.0300 1.344 1.248 1.296 1.440 1.440 417 1.4402 3.70%
2020-02-13 0 0.027 0.026 0.027 0.026 0.028 214,000 5,570 0.0260 1.296 1.248 1.296 1.248 1.344 4,458 1.2495 -3.57%
2020-02-12 0 0.028 0.026 0.028 0.026 0.028 572,000 15,408 0.0269 1.344 1.248 1.344 1.248 1.344 11,915 1.2931 0.00%
2020-02-11 0 0.028 0.026 0.028 0.027 0.028 156,000 4,318 0.0277 1.344 1.248 1.344 1.296 1.344 3,250 1.3288 3.70%
2020-02-10 0 0.027 0.025 0.027 0.025 0.027 120,000 3,044 0.0254 1.296 1.200 1.296 1.200 1.296 2,500 1.2178 0.00%
2020-02-07 0 0.027 0.026 0.027 0.025 0.029 610,000 15,528 0.0255 1.296 1.248 1.296 1.200 1.392 12,707 1.2220 0.00%
2020-02-06 0 0.027 0.026 0.027 0.025 0.029 1,114,000 29,010 0.0260 1.296 1.248 1.296 1.200 1.392 23,205 1.2501 3.85%
2020-02-05 0 0.026 0.025 0.026 0.024 0.026 426,000 10,600 0.0249 1.248 1.200 1.248 1.152 1.248 8,874 1.1945 0.00%
2020-02-04 0 0.026 0.025 0.026 0.025 0.026 106,000 2,654 0.0250 1.248 1.200 1.248 1.200 1.248 2,208 1.2020 0.00%
2020-02-03 0 0.026 0.024 0.026 0.024 0.026 106,000 2,556 0.0241 1.248 1.152 1.248 1.152 1.248 2,208 1.1576 0.00%
2020-01-31 0 0.026 0.024 0.026 0.026 0.026 26,000 676 0.0260 1.248 1.152 1.248 1.248 1.248 542 1.2482 0.00%
2020-01-30 0 0.026 0.025 0.026 0.024 0.026 662,000 16,352 0.0247 1.248 1.200 1.248 1.152 1.248 13,790 1.1858 -3.70%
2020-01-29 0 0.027 0.025 0.027 0.025 0.029 1,106,000 27,860 0.0252 1.296 1.200 1.296 1.200 1.392 23,039 1.2093 -6.90%
2020-01-24 0 0.029 0.026 0.029 - - 0 0 - 1.392 1.248 1.392 - - 0 - 0.00%
2020-01-23 0 0.029 0.026 0.029 0.026 0.029 250,000 6,710 0.0268 1.392 1.248 1.392 1.248 1.392 5,208 1.2885 0.00%
2020-01-22 0 0.029 0.025 0.029 0.026 0.029 1,032,000 27,074 0.0262 1.392 1.200 1.392 1.248 1.392 21,497 1.2594 0.00%
2020-01-21 0 0.029 0.027 0.029 0.027 0.029 228,000 6,168 0.0271 1.392 1.296 1.392 1.296 1.392 4,749 1.2987 0.00%
2020-01-20 0 0.029 0.028 0.029 0.028 0.029 208,000 5,832 0.0280 1.392 1.344 1.392 1.344 1.392 4,333 1.3460 0.00%
2020-01-17 0 0.029 0.028 0.029 0.028 0.031 1,050,000 30,224 0.0288 1.392 1.344 1.392 1.344 1.488 21,872 1.3818 -6.45%
2020-01-16 0 0.031 0.031 0.032 0.029 0.031 352,000 10,560 0.0300 1.488 1.488 1.536 1.392 1.488 7,332 1.4402 6.90%
2020-01-15 0 0.029 0.028 0.029 0.029 0.029 1,016,000 29,464 0.0290 1.392 1.344 1.392 1.392 1.392 21,164 1.3922 0.00%
2020-01-14 0 0.029 0.028 0.029 0.028 0.030 7,798,000 224,272 0.0288 1.392 1.344 1.392 1.344 1.440 162,438 1.3807 -3.33%
2020-01-13 0 0.030 0.028 0.030 0.028 0.031 10,250,000 312,642 0.0305 1.440 1.344 1.440 1.344 1.488 213,514 1.4643 3.45%
2020-01-10 0 0.029 0.028 0.029 0.027 0.030 1,936,000 53,918 0.0279 1.392 1.344 1.392 1.296 1.440 40,328 1.3370 -3.33%
2020-01-09 0 0.030 0.029 0.030 0.029 0.036 16,412,000 544,576 0.0332 1.440 1.392 1.440 1.392 1.728 341,873 1.5929 0.00%
2020-01-08 0 0.030 0.026 0.030 0.026 0.030 814,000 22,580 0.0277 1.440 1.248 1.440 1.248 1.440 16,956 1.3317 7.14%
2020-01-07 0 0.028 0.025 0.028 0.024 0.030 5,918,000 156,312 0.0264 1.344 1.200 1.344 1.152 1.440 123,276 1.2680 3.70%
2020-01-06 0 0.027 0.026 0.027 0.027 0.027 200,000 5,400 0.0270 1.296 1.248 1.296 1.296 1.296 4,166 1.2962 -3.57%
2020-01-03 0 0.028 0.027 0.028 0.026 0.028 252,000 6,756 0.0268 1.344 1.296 1.344 1.248 1.344 5,249 1.2870 0.00%
2020-01-02 0 0.028 0.027 0.028 0.026 0.029 88,000 2,400 0.0273 1.344 1.296 1.344 1.248 1.392 1,833 1.3093 0.00%
2019-12-31 0 0.028 0.026 0.028 0.026 0.030 86,000 2,408 0.0280 1.344 1.248 1.344 1.248 1.440 1,791 1.3442 3.70%
2019-12-30 0 0.027 0.026 0.027 0.026 0.027 620,000 16,166 0.0261 1.296 1.248 1.296 1.248 1.296 12,915 1.2517 3.85%
2019-12-27 0 0.026 0.026 0.027 0.025 0.028 1,324,000 34,142 0.0258 1.248 1.248 1.296 1.200 1.344 27,580 1.2379 -3.70%
2019-12-24 0 0.027 0.026 0.027 0.026 0.028 94,000 2,540 0.0270 1.296 1.248 1.296 1.248 1.344 1,958 1.2972 -3.57%
2019-12-23 0 0.028 0.027 0.028 0.026 0.029 370,000 10,264 0.0277 1.344 1.296 1.344 1.248 1.392 7,707 1.3317 0.00%
2019-12-20 0 0.028 0.027 0.028 0.027 0.028 526,000 14,208 0.0270 1.344 1.296 1.344 1.296 1.344 10,957 1.2967 0.00%
2019-12-19 0 0.028 0.027 0.028 0.025 0.028 2,932,000 79,142 0.0270 1.344 1.296 1.344 1.200 1.344 61,076 1.2958 7.69%
2019-12-18 0 0.026 0.025 0.026 0.025 0.026 3,284,000 83,614 0.0255 1.248 1.200 1.248 1.200 1.248 68,408 1.2223 4.00%
2019-12-17 0 0.025 0.024 0.025 0.024 0.025 330,000 7,944 0.0241 1.200 1.152 1.200 1.152 1.200 6,874 1.1556 0.00%
2019-12-16 0 0.025 0.023 0.025 0.022 0.026 2,752,000 64,940 0.0236 1.200 1.104 1.200 1.056 1.248 57,326 1.1328 4.17%
2019-12-13 0 0.024 0.023 0.024 0.024 0.026 2,000,000 51,268 0.0256 1.152 1.104 1.152 1.152 1.248 41,661 1.2306 0.00%
2019-12-12 0 0.024 0.022 0.024 0.021 0.028 2,966,000 68,296 0.0230 1.152 1.056 1.152 1.008 1.344 61,784 1.1054 4.35%
2019-12-11 0 0.023 0.022 0.023 0.021 0.023 472,000 10,206 0.0216 1.104 1.056 1.104 1.008 1.104 9,832 1.0380 0.00%
2019-12-10 0 0.023 0.022 0.023 0.022 0.023 1,602,000 35,546 0.0222 1.104 1.056 1.104 1.056 1.104 33,371 1.0652 -4.17%
2019-12-09 0 0.024 0.022 0.024 0.022 0.024 502,000 11,446 0.0228 1.152 1.056 1.152 1.056 1.152 10,457 1.0946 4.35%
2019-12-06 0 0.023 0.022 0.023 0.023 0.024 1,680,000 38,660 0.0230 1.104 1.056 1.104 1.104 1.152 34,996 1.1047 -4.17%
2019-12-05 0 0.024 0.023 0.024 0.023 0.024 466,000 11,132 0.0239 1.152 1.104 1.152 1.104 1.152 9,707 1.1468 0.00%
2019-12-04 0 0.024 0.023 0.024 0.025 0.025 4,000 100 0.0250 1.152 1.104 1.152 1.200 1.200 83 1.2002 0.00%
2019-12-03 0 0.024 0.023 0.024 0.023 0.024 102,000 2,348 0.0230 1.152 1.104 1.152 1.104 1.152 2,125 1.1051 0.00%
2019-12-02 0 0.024 0.023 0.024 - - 0 0 - 1.152 1.104 1.152 - - 0 - -4.00%
2019-11-29 0 0.025 0.023 0.025 0.023 0.025 638,000 14,716 0.0231 1.200 1.104 1.200 1.104 1.200 13,290 1.1073 4.17%
2019-11-28 0 0.024 0.024 0.025 0.021 0.025 3,128,000 72,114 0.0231 1.152 1.152 1.200 1.008 1.200 65,158 1.1068 -7.69%
2019-11-27 0 0.026 0.025 0.026 0.024 0.026 594,000 14,698 0.0247 1.248 1.200 1.248 1.152 1.248 12,373 1.1879 0.00%
2019-11-26 0 0.026 0.025 0.026 0.025 0.026 42,000 1,054 0.0251 1.248 1.200 1.248 1.200 1.248 875 1.2047 0.00%
2019-11-25 0 0.026 0.025 0.026 - - 0 0 - 1.248 1.200 1.248 - - 0 - 0.00%
2019-11-22 0 0.026 0.025 0.026 0.025 0.026 94,000 2,354 0.0250 1.248 1.200 1.248 1.200 1.248 1,958 1.2022 0.00%
2019-11-21 0 0.026 0.024 0.026 0.024 0.026 214,000 5,344 0.0250 1.248 1.152 1.248 1.152 1.248 4,458 1.1988 0.00%
2019-11-20 0 0.026 0.025 0.026 0.025 0.026 48,000 1,206 0.0251 1.248 1.200 1.248 1.200 1.248 1,000 1.2062 0.00%
2019-11-19 0 0.026 0.025 0.026 - - 0 0 - 1.248 1.200 1.248 - - 0 - 0.00%
2019-11-18 0 0.026 0.025 0.026 - - 0 0 - 1.248 1.200 1.248 - - 0 - 0.00%
2019-11-15 0 0.026 0.025 0.026 0.025 0.026 44,000 1,104 0.0251 1.248 1.200 1.248 1.200 1.248 917 1.2045 0.00%
2019-11-14 0 0.026 0.025 0.026 0.026 0.026 204,000 5,304 0.0260 1.248 1.200 1.248 1.248 1.248 4,249 1.2482 -3.70%
2019-11-13 0 0.027 0.025 0.027 0.025 0.027 54,000 1,358 0.0251 1.296 1.200 1.296 1.200 1.296 1,125 1.2073 0.00%
2019-11-12 0 0.027 0.025 0.027 - - 0 0 - 1.296 1.200 1.296 - - 0 - 0.00%
2019-11-11 0 0.027 0.025 0.027 0.027 0.027 4,000 108 0.0270 1.296 1.200 1.296 1.296 1.296 83 1.2962 3.85%
2019-11-08 0 0.026 0.025 0.026 0.025 0.026 304,000 7,604 0.0250 1.248 1.200 1.248 1.200 1.248 6,333 1.2008 -3.70%
2019-11-07 0 0.027 0.025 0.027 0.025 0.027 24,000 608 0.0253 1.296 1.200 1.296 1.200 1.296 500 1.2162 3.85%
2019-11-06 0 0.026 0.024 0.026 0.024 0.026 2,544,000 63,664 0.0250 1.248 1.152 1.248 1.152 1.248 52,993 1.2014 -3.70%
2019-11-05 0 0.027 0.025 0.027 0.025 0.027 204,000 5,108 0.0250 1.296 1.200 1.296 1.200 1.296 4,249 1.2020 0.00%
2019-11-04 0 0.027 0.026 0.027 0.025 0.027 808,000 20,674 0.0256 1.296 1.248 1.296 1.200 1.296 16,831 1.2283 0.00%
2019-11-01 0 0.027 0.025 0.027 - - 0 0 - 1.296 1.200 1.296 - - 0 - 0.00%
2019-10-31 0 0.027 0.026 0.027 0.025 0.027 10,000 266 0.0266 1.296 1.248 1.296 1.200 1.296 208 1.2770 0.00%
2019-10-30 0 0.027 0.026 0.027 0.024 0.027 1,638,000 40,602 0.0248 1.296 1.248 1.296 1.152 1.296 34,121 1.1900 0.00%
2019-10-29 0 0.027 0.025 0.027 0.025 0.027 212,000 5,520 0.0260 1.296 1.200 1.296 1.200 1.296 4,416 1.2500 0.00%
2019-10-28 0 0.027 0.027 0.028 0.026 0.028 928,000 24,958 0.0269 1.296 1.296 1.344 1.248 1.344 19,331 1.2911 0.00%
2019-10-25 0 0.027 0.026 0.027 0.026 0.027 334,000 8,688 0.0260 1.296 1.248 1.296 1.248 1.296 6,957 1.2487 3.85%
2019-10-24 0 0.026 0.026 0.027 0.026 0.027 276,000 7,180 0.0260 1.248 1.248 1.296 1.248 1.296 5,749 1.2489 -7.14%
2019-10-23 0 0.028 0.026 0.028 0.026 0.028 866,000 22,826 0.0264 1.344 1.248 1.344 1.248 1.344 18,039 1.2653 0.00%
2019-10-22 0 0.028 0.026 0.027 0.025 0.030 2,854,000 75,886 0.0266 1.344 1.248 1.296 1.200 1.440 59,451 1.2765 12.00%
2019-10-21 0 0.025 0.024 0.025 - - 0 0 - 1.200 1.152 1.200 - - 0 - 0.00%
2019-10-18 0 0.025 0.024 0.025 0.024 0.028 2,562,000 64,108 0.0250 1.200 1.152 1.200 1.152 1.344 53,368 1.2012 -3.85%
2019-10-17 0 0.026 0.025 0.026 0.025 0.027 760,000 19,222 0.0253 1.248 1.200 1.248 1.200 1.296 15,831 1.2142 -3.70%
2019-10-16 0 0.027 0.025 0.028 0.026 0.027 288,000 7,576 0.0263 1.296 1.200 1.344 1.248 1.296 5,999 1.2628 -3.57%
2019-10-15 0 0.028 0.025 0.028 0.026 0.028 1,012,000 26,336 0.0260 1.344 1.200 1.344 1.248 1.344 21,081 1.2493 0.00%
2019-10-14 0 0.028 0.026 0.028 - - 0 0 - 1.344 1.248 1.344 - - 0 - 0.00%
2019-10-11 0 0.028 0.026 0.028 0.026 0.028 2,188,000 56,900 0.0260 1.344 1.248 1.344 1.248 1.344 45,578 1.2484 -3.45%
2019-10-10 0 0.029 0.026 0.029 0.027 0.029 308,000 8,332 0.0271 1.392 1.248 1.392 1.296 1.392 6,416 1.2987 0.00%
2019-10-09 0 0.029 0.026 0.029 0.028 0.029 10,000 284 0.0284 1.392 1.248 1.392 1.344 1.392 208 1.3634 3.57%
2019-10-08 0 0.028 0.026 0.028 0.024 0.028 9,682,000 247,512 0.0256 1.344 1.248 1.344 1.152 1.344 201,683 1.2272 3.70%
2019-10-04 0 0.027 0.025 0.027 0.026 0.028 1,968,000 51,380 0.0261 1.296 1.200 1.296 1.248 1.344 40,995 1.2533 -6.90%
2019-10-03 0 0.029 0.027 0.029 0.025 0.029 7,140,000 185,862 0.0260 1.392 1.296 1.392 1.200 1.392 148,731 1.2497 3.57%
2019-10-02 0 0.028 0.026 0.029 0.025 0.029 7,020,000 181,568 0.0259 1.344 1.248 1.392 1.200 1.392 146,231 1.2416 -3.45%
2019-09-30 0 0.029 0.028 0.029 0.028 0.029 2,598,000 72,852 0.0280 1.392 1.344 1.392 1.344 1.392 54,118 1.3462 -3.33%
2019-09-27 0 0.030 0.028 0.030 0.028 0.030 78,000 2,200 0.0282 1.440 1.344 1.440 1.344 1.440 1,625 1.3540 0.00%
2019-09-26 0 0.030 0.029 0.030 0.027 0.030 1,278,000 36,744 0.0288 1.440 1.392 1.440 1.296 1.440 26,622 1.3802 3.45%
2019-09-25 0 0.029 0.028 0.030 0.028 0.032 9,802,000 285,778 0.0292 1.392 1.344 1.440 1.344 1.536 204,182 1.3996 -9.38%
2019-09-24 0 0.032 0.030 0.032 0.029 0.032 5,846,000 175,854 0.0301 1.536 1.440 1.536 1.392 1.536 121,776 1.4441 -3.03%
2019-09-23 0 0.033 0.031 0.033 0.031 0.033 12,000 388 0.0323 1.584 1.488 1.584 1.488 1.584 250 1.5522 0.00%
2019-09-20 0 0.033 0.031 0.033 0.031 0.033 18,000 578 0.0321 1.584 1.488 1.584 1.488 1.584 375 1.5415 3.12%
2019-09-19 0 0.032 0.031 0.032 0.031 0.033 4,712,000 148,622 0.0315 1.536 1.488 1.536 1.488 1.584 98,154 1.5142 -5.88%
2019-09-18 0 0.034 0.032 0.034 0.032 0.034 220,000 7,072 0.0321 1.632 1.536 1.632 1.536 1.632 4,583 1.5432 -2.86%
2019-09-17 0 0.035 0.032 0.035 0.035 0.035 4,000 140 0.0350 1.680 1.536 1.680 1.680 1.680 83 1.6802 2.94%
2019-09-16 0 0.034 0.032 0.034 0.032 0.037 1,364,000 47,800 0.0350 1.632 1.536 1.632 1.536 1.776 28,413 1.6823 -2.86%
2019-09-13 0 0.035 0.032 0.035 0.032 0.035 230,000 7,426 0.0323 1.680 1.536 1.680 1.536 1.680 4,791 1.5500 2.94%
2019-09-12 0 0.034 0.032 0.034 0.031 0.035 266,000 8,842 0.0332 1.632 1.536 1.632 1.488 1.680 5,541 1.5958 3.03%
2019-09-11 0 0.033 0.031 0.033 0.031 0.033 16,000 516 0.0323 1.584 1.488 1.584 1.488 1.584 333 1.5482 0.00%
2019-09-10 0 0.033 0.029 0.033 0.030 0.033 10,500,000 315,324 0.0300 1.584 1.392 1.584 1.440 1.584 218,722 1.4417 3.12%
2019-09-09 0 0.032 0.031 0.032 0.031 0.033 146,000 4,532 0.0310 1.536 1.488 1.536 1.488 1.584 3,041 1.4902 -3.03%
2019-09-06 0 0.033 0.032 0.033 0.031 0.033 18,000 582 0.0323 1.584 1.536 1.584 1.488 1.584 375 1.5522 0.00%
2019-09-05 0 0.033 0.030 0.033 0.029 0.033 2,300,000 70,308 0.0306 1.584 1.440 1.584 1.392 1.584 47,911 1.4675 3.12%
2019-09-04 0 0.032 0.031 0.032 0.030 0.032 2,132,000 64,220 0.0301 1.536 1.488 1.536 1.440 1.536 44,411 1.4460 3.23%
2019-09-03 0 0.031 0.030 0.031 0.029 0.031 662,000 19,584 0.0296 1.488 1.440 1.488 1.392 1.488 13,790 1.4202 -3.13%
2019-09-02 0 0.032 0.030 0.032 0.030 0.032 62,000 1,876 0.0303 1.536 1.440 1.536 1.440 1.536 1,292 1.4526 0.00%
2019-08-30 0 0.032 0.030 0.032 0.030 0.032 728,000 22,506 0.0309 1.536 1.440 1.536 1.440 1.536 15,165 1.4841 -5.88%
2019-08-29 0 0.034 0.031 0.034 0.031 0.034 106,000 3,352 0.0316 1.632 1.488 1.632 1.488 1.632 2,208 1.5181 3.03%
2019-08-28 0 0.033 0.031 0.033 0.031 0.033 114,000 3,554 0.0312 1.584 1.488 1.584 1.488 1.584 2,375 1.4966 0.00%
2019-08-27 0 0.033 0.031 0.033 0.031 0.033 208,000 6,460 0.0311 1.584 1.488 1.584 1.488 1.584 4,333 1.4910 -2.94%
2019-08-26 0 0.034 0.031 0.034 0.031 0.034 310,000 9,732 0.0314 1.632 1.488 1.632 1.488 1.632 6,458 1.5071 0.00%
2019-08-23 0 0.034 0.031 0.034 0.031 0.034 392,000 12,368 0.0316 1.632 1.488 1.632 1.488 1.632 8,166 1.5146 3.03%
2019-08-22 0 0.033 0.030 0.033 0.029 0.034 2,164,000 64,822 0.0300 1.584 1.440 1.584 1.392 1.632 45,078 1.4380 3.12%
2019-08-21 0 0.032 0.030 0.032 0.030 0.032 108,000 3,352 0.0310 1.536 1.440 1.536 1.440 1.536 2,250 1.4900 0.00%
2019-08-20 0 0.032 0.030 0.032 0.029 0.032 308,000 9,066 0.0294 1.536 1.440 1.536 1.392 1.536 6,416 1.4131 0.00%
2019-08-19 0 0.032 0.030 0.032 0.029 0.033 640,000 19,108 0.0299 1.536 1.440 1.536 1.392 1.584 13,332 1.4333 6.67%
2019-08-16 0 0.030 0.028 0.031 0.027 0.030 220,000 6,312 0.0287 1.440 1.344 1.488 1.296 1.440 4,583 1.3773 3.45%
2019-08-15 0 0.029 0.028 0.029 0.028 0.029 1,478,000 42,644 0.0289 1.392 1.344 1.392 1.344 1.392 30,788 1.3851 -3.33%
2019-08-14 0 0.030 0.028 0.030 0.029 0.032 1,708,000 50,232 0.0294 1.440 1.344 1.440 1.392 1.536 35,579 1.4119 -6.25%
2019-08-13 0 0.032 0.030 0.032 0.030 0.033 1,842,000 56,516 0.0307 1.536 1.440 1.536 1.440 1.584 38,370 1.4729 -5.88%
2019-08-12 0 0.034 0.032 0.034 - - 0 0 - 1.632 1.536 1.632 - - 0 - 0.00%
2019-08-09 0 0.034 0.031 0.034 0.030 0.034 2,586,000 83,820 0.0324 1.632 1.488 1.632 1.440 1.632 53,868 1.5560 3.03%
2019-08-08 0 0.033 0.030 0.033 0.031 0.033 204,000 6,332 0.0310 1.584 1.440 1.584 1.488 1.584 4,249 1.4901 0.00%
2019-08-07 0 0.033 0.031 0.033 0.030 0.033 256,000 7,886 0.0308 1.584 1.488 1.584 1.440 1.584 5,333 1.4788 10.00%
2019-08-06 0 0.030 0.029 0.031 0.028 0.030 5,108,000 146,242 0.0286 1.440 1.392 1.488 1.344 1.440 106,403 1.3744 -3.23%
2019-08-05 0 0.031 0.030 0.031 0.031 0.033 608,000 19,198 0.0316 1.488 1.440 1.488 1.488 1.584 12,665 1.5158 -6.06%
2019-08-02 0 0.033 0.032 0.033 0.030 0.033 2,442,000 77,460 0.0317 1.584 1.536 1.584 1.440 1.584 50,868 1.5227 0.00%
2019-08-01 0 0.033 0.031 0.033 0.031 0.033 170,000 5,294 0.0311 1.584 1.488 1.584 1.488 1.584 3,541 1.4950 0.00%
2019-07-31 0 0.033 0.031 0.033 - - 0 0 - 1.584 1.488 1.584 - - 0 - 0.00%
2019-07-30 0 0.033 0.032 0.033 0.031 0.033 1,064,000 33,092 0.0311 1.584 1.536 1.584 1.488 1.584 22,164 1.4931 -2.94%
2019-07-29 0 0.034 0.031 0.034 0.031 0.034 4,562,000 147,770 0.0324 1.632 1.488 1.632 1.488 1.632 95,030 1.5550 3.03%
2019-07-26 0 0.033 0.032 0.034 0.030 0.034 4,832,000 158,098 0.0327 1.584 1.536 1.632 1.440 1.632 100,654 1.5707 6.45%
2019-07-25 0 0.031 0.030 0.032 0.030 0.034 6,152,000 187,234 0.0304 1.488 1.440 1.536 1.440 1.632 128,150 1.4611 -8.82%
2019-07-24 0 0.034 0.033 0.034 0.030 0.035 34,900,000 1,090,944 0.0313 1.632 1.584 1.632 1.440 1.680 726,990 1.5006 6.25%
2019-07-23 0 0.032 0.028 0.032 - - 0 0 - 1.536 1.344 1.536 - - 0 - 0.00%
2019-07-22 0 0.032 0.029 0.032 0.032 0.032 10,000 320 0.0320 1.536 1.392 1.536 1.536 1.536 208 1.5362 3.23%
2019-07-19 0 0.031 0.029 0.031 0.029 0.031 402,000 11,768 0.0293 1.488 1.392 1.488 1.392 1.488 8,374 1.4053 6.90%
2019-07-18 0 0.029 0.028 0.029 0.026 0.030 1,098,000 31,218 0.0284 1.392 1.344 1.392 1.248 1.440 22,872 1.3649 -6.45%
2019-07-17 0 0.031 0.030 0.031 0.030 0.031 92,000 2,768 0.0301 1.488 1.440 1.488 1.440 1.488 1,916 1.4444 0.00%
2019-07-16 0 0.031 0.030 0.031 0.031 0.031 84,000 2,604 0.0310 1.488 1.440 1.488 1.488 1.488 1,750 1.4882 0.00%
2019-07-15 0 0.031 0.030 0.031 0.030 0.031 1,422,000 43,070 0.0303 1.488 1.440 1.488 1.440 1.488 29,621 1.4540 -6.06%
2019-07-12 0 0.033 0.031 0.033 - - 0 0 - 1.584 1.488 1.584 - - 0 - -2.94%
2019-07-11 0 0.034 0.030 0.034 0.030 0.034 552,000 16,838 0.0305 1.632 1.440 1.632 1.440 1.632 11,499 1.4644 9.68%
2019-07-10 0 0.031 0.029 0.031 0.030 0.031 2,118,000 63,768 0.0301 1.488 1.392 1.488 1.440 1.488 44,119 1.4454 0.00%
2019-07-09 0 0.031 0.031 0.033 0.030 0.033 2,578,000 78,428 0.0304 1.488 1.488 1.584 1.440 1.584 53,701 1.4604 -6.06%
2019-07-08 0 0.033 0.030 0.033 0.029 0.033 4,192,000 125,752 0.0300 1.584 1.440 1.584 1.392 1.584 87,322 1.4401 -2.94%
2019-07-05 0 0.034 0.032 0.034 0.031 0.034 574,000 18,656 0.0325 1.632 1.536 1.632 1.488 1.632 11,957 1.5603 -2.86%
2019-07-04 0 0.035 0.032 0.035 0.032 0.035 10,666,000 351,980 0.0330 1.680 1.536 1.680 1.536 1.680 222,180 1.5842 0.00%
2019-07-03 0 0.035 0.032 0.035 0.032 0.035 906,000 28,998 0.0320 1.680 1.536 1.680 1.536 1.680 18,873 1.5365 6.06%
2019-07-02 0 0.033 0.032 0.033 0.032 0.033 304,000 9,732 0.0320 1.584 1.536 1.584 1.536 1.584 6,333 1.5368 0.00%
2019-06-28 0 0.033 0.031 0.033 0.031 0.033 774,000 25,214 0.0326 1.584 1.488 1.584 1.488 1.584 16,123 1.5639 -2.94%
2019-06-27 0 0.034 0.031 0.034 0.031 0.034 1,268,000 40,252 0.0317 1.632 1.488 1.632 1.488 1.632 26,413 1.5239 3.03%
2019-06-26 0 0.033 0.031 0.033 0.030 0.033 538,000 17,220 0.0320 1.584 1.488 1.584 1.440 1.584 11,207 1.5366 3.12%
2019-06-25 0 0.032 0.031 0.032 0.030 0.033 1,704,000 51,158 0.0300 1.536 1.488 1.536 1.440 1.584 35,495 1.4413 -3.03%
2019-06-24 0 0.033 0.030 0.033 - - 0 0 - 1.584 1.440 1.584 - - 0 - 0.00%
2019-06-21 0 0.033 0.031 0.033 - - 0 0 - 1.584 1.488 1.584 - - 0 - 0.00%
2019-06-20 0 0.033 0.030 0.033 0.031 0.033 1,330,000 41,904 0.0315 1.584 1.440 1.584 1.488 1.584 27,705 1.5125 0.00%
2019-06-19 0 0.033 0.031 0.033 0.032 0.033 1,532,000 49,056 0.0320 1.584 1.488 1.584 1.536 1.584 31,913 1.5372 3.12%
2019-06-18 0 0.032 0.031 0.032 0.031 0.035 11,154,000 359,500 0.0322 1.536 1.488 1.536 1.488 1.680 232,345 1.5473 -3.03%
2019-06-17 0 0.033 0.030 0.033 0.030 0.033 18,000 588 0.0327 1.584 1.440 1.584 1.440 1.584 375 1.5682 3.12%
2019-06-14 0 0.032 0.032 0.033 0.031 0.035 1,080,000 36,096 0.0334 1.536 1.536 1.584 1.488 1.680 22,497 1.6045 0.00%
2019-06-13 0 0.032 0.032 0.034 0.027 0.035 30,630,000 970,144 0.0317 1.536 1.536 1.632 1.296 1.680 638,043 1.5205 10.34%
2019-06-12 0 0.029 0.027 0.029 0.024 0.029 33,478,000 887,886 0.0265 1.392 1.296 1.392 1.152 1.392 697,369 1.2732 0.00%
2019-06-11 0 0.029 0.028 0.029 0.028 0.029 4,452,000 127,910 0.0287 1.392 1.344 1.392 1.344 1.392 92,738 1.3793 -3.33%
2019-06-10 0 0.030 0.029 0.030 0.029 0.031 106,000 3,180 0.0300 1.440 1.392 1.440 1.392 1.488 2,208 1.4402 -3.23%
2019-06-06 0 0.031 0.030 0.031 0.030 0.032 1,008,000 30,250 0.0300 1.488 1.440 1.488 1.440 1.536 20,997 1.4407 -3.13%
2019-06-05 0 0.032 0.030 0.032 0.030 0.032 1,666,000 50,652 0.0304 1.536 1.440 1.536 1.440 1.536 34,704 1.4595 -3.03%
2019-06-04 0 0.033 0.030 0.033 0.030 0.036 2,552,000 77,522 0.0304 1.584 1.440 1.584 1.440 1.728 53,160 1.4583 6.45%
2019-06-03 0 0.031 0.029 0.031 0.030 0.031 916,000 27,494 0.0300 1.488 1.392 1.488 1.440 1.488 19,081 1.4409 0.00%
2019-05-31 0 0.031 0.029 0.031 - - 0 0 - 1.488 1.392 1.488 - - 0 - 0.00%
2019-05-30 0 0.031 0.029 0.031 0.030 0.032 848,000 25,690 0.0303 1.488 1.392 1.488 1.440 1.536 17,664 1.4543 0.00%
2019-05-29 0 0.031 0.030 0.031 0.030 0.031 1,114,000 33,834 0.0304 1.488 1.440 1.488 1.440 1.488 23,205 1.4580 0.00%
2019-05-28 0 0.031 0.030 0.031 0.030 0.031 604,000 18,124 0.0300 1.488 1.440 1.488 1.440 1.488 12,582 1.4405 -3.13%
2019-05-27 0 0.032 0.030 0.032 0.029 0.034 8,540,000 258,008 0.0302 1.536 1.440 1.536 1.392 1.632 177,894 1.4503 -8.57%
2019-05-24 0 0.035 0.031 0.035 0.032 0.035 660,000 21,150 0.0320 1.680 1.488 1.680 1.536 1.680 13,748 1.5384 6.06%
2019-05-23 0 0.033 0.032 0.033 0.032 0.034 1,012,000 33,816 0.0334 1.584 1.536 1.584 1.536 1.632 21,081 1.6041 -8.33%
2019-05-22 0 0.036 0.032 0.036 0.032 0.036 646,000 21,152 0.0327 1.728 1.536 1.728 1.536 1.728 13,457 1.5719 9.09%
2019-05-21 0 0.033 0.031 0.033 0.031 0.033 84,000 2,612 0.0311 1.584 1.488 1.584 1.488 1.584 1,750 1.4928 0.00%
2019-05-20 0 0.033 0.031 0.033 0.032 0.033 1,112,000 35,594 0.0320 1.584 1.488 1.584 1.536 1.584 23,164 1.5366 0.00%
2019-05-17 0 0.033 0.032 0.033 0.032 0.033 722,000 23,126 0.0320 1.584 1.536 1.584 1.536 1.584 15,040 1.5377 0.00%
2019-05-16 0 0.033 0.031 0.033 0.032 0.035 9,348,000 303,368 0.0325 1.584 1.488 1.584 1.536 1.680 194,725 1.5579 -5.71%
2019-05-15 0 0.035 0.034 0.036 0.035 0.036 1,336,000 46,818 0.0350 1.680 1.632 1.728 1.680 1.728 27,830 1.6823 -5.41%
2019-05-14 0 0.037 0.035 0.037 0.035 0.038 1,730,000 60,890 0.0352 1.776 1.680 1.776 1.680 1.824 36,037 1.6896 -2.63%
2019-05-10 0 0.038 0.035 0.038 0.035 0.038 1,068,000 38,558 0.0361 1.824 1.680 1.824 1.680 1.824 22,247 1.7332 5.56%
2019-05-09 0 0.036 0.034 0.036 0.034 0.036 2,830,000 98,588 0.0348 1.728 1.632 1.728 1.632 1.728 58,951 1.6724 -2.70%
2019-05-08 0 0.037 0.033 0.037 0.034 0.037 2,392,000 84,106 0.0352 1.776 1.584 1.776 1.632 1.776 49,827 1.6880 -2.63%
2019-05-07 0 0.038 0.035 0.038 0.035 0.039 8,024,000 285,668 0.0356 1.824 1.680 1.824 1.680 1.872 167,145 1.7091 -2.56%
2019-05-06 0 0.039 0.036 0.039 0.036 0.040 12,998,000 490,870 0.0378 1.872 1.728 1.872 1.728 1.920 270,757 1.8130 -2.50%
2019-05-03 0 0.040 0.039 0.040 - - 0 0 - 1.920 1.872 1.920 - - 0 - -2.44%
2019-05-02 0 0.041 0.039 0.041 0.039 0.041 70,000 2,806 0.0401 1.968 1.872 1.968 1.872 1.968 1,458 1.9244 0.00%
2019-04-30 0 0.041 0.039 0.041 0.039 0.041 2,390,000 93,810 0.0393 1.968 1.872 1.968 1.872 1.968 49,785 1.8843 -2.38%
2019-04-29 0 0.042 0.039 0.042 0.038 0.042 3,982,000 154,986 0.0389 2.016 1.872 2.016 1.824 2.016 82,948 1.8685 5.00%
2019-04-26 0 0.040 0.038 0.040 0.039 0.040 1,058,000 41,372 0.0391 1.920 1.824 1.920 1.872 1.920 22,039 1.8772 0.00%
2019-04-25 0 0.040 0.039 0.040 0.041 0.041 2,000 82 0.0410 1.920 1.872 1.920 1.968 1.968 42 1.9683 -2.44%
2019-04-24 0 0.041 0.039 0.041 0.039 0.041 210,000 8,360 0.0398 1.968 1.872 1.968 1.872 1.968 4,374 1.9111 2.50%
2019-04-23 0 0.040 0.039 0.040 0.039 0.040 580,000 23,020 0.0397 1.920 1.872 1.920 1.872 1.920 12,082 1.9053 0.00%
2019-04-18 0 0.040 0.038 0.040 0.038 0.040 672,000 26,362 0.0392 1.920 1.824 1.920 1.824 1.920 13,998 1.8832 0.00%
2019-04-17 0 0.040 0.039 0.040 0.039 0.040 14,000 550 0.0393 1.920 1.872 1.920 1.872 1.920 292 1.8860 2.56%
2019-04-16 0 0.039 0.039 0.040 0.039 0.040 920,000 35,908 0.0390 1.872 1.872 1.920 1.872 1.920 19,164 1.8737 -4.88%
2019-04-15 0 0.041 0.039 0.041 0.039 0.041 848,000 33,368 0.0393 1.968 1.872 1.968 1.872 1.968 17,664 1.8890 2.50%
2019-04-12 0 0.040 0.039 0.040 0.039 0.041 3,424,000 133,970 0.0391 1.920 1.872 1.920 1.872 1.968 71,324 1.8783 0.00%
2019-04-11 0 0.040 0.039 0.040 0.039 0.040 1,112,000 44,080 0.0396 1.920 1.872 1.920 1.872 1.920 23,164 1.9030 -2.44%
2019-04-10 0 0.041 0.040 0.041 0.039 0.041 922,000 36,002 0.0390 1.968 1.920 1.968 1.872 1.968 19,206 1.8745 0.00%
2019-04-09 0 0.041 0.040 0.041 0.039 0.041 334,000 13,682 0.0410 1.968 1.920 1.968 1.872 1.968 6,957 1.9665 2.50%
2019-04-08 0 0.040 0.039 0.040 0.039 0.041 1,518,000 59,826 0.0394 1.920 1.872 1.920 1.872 1.968 31,621 1.8920 -2.44%
2019-04-04 0 0.041 0.040 0.041 0.040 0.042 798,000 32,374 0.0406 1.968 1.920 1.968 1.920 2.016 16,623 1.9476 0.00%
2019-04-03 0 0.041 0.040 0.041 0.040 0.041 596,000 24,374 0.0409 1.968 1.920 1.968 1.920 1.968 12,415 1.9633 0.00%
2019-04-02 0 0.041 0.040 0.041 0.040 0.041 328,000 13,152 0.0401 1.968 1.920 1.968 1.920 1.968 6,832 1.9249 0.00%
2019-04-01 0 0.041 0.039 0.041 - - 0 0 - 1.968 1.872 1.968 - - 0 - 0.00%
2019-03-29 0 0.041 0.040 0.041 0.039 0.041 2,914,000 116,288 0.0399 1.968 1.920 1.968 1.872 1.968 60,701 1.9158 -2.38%
2019-03-28 0 0.042 0.040 0.042 0.040 0.043 5,144,000 208,252 0.0405 2.016 1.920 2.016 1.920 2.064 107,153 1.9435 -2.33%
2019-03-27 0 0.043 0.040 0.043 0.040 0.043 5,102,000 207,536 0.0407 2.064 1.920 2.064 1.920 2.064 106,278 1.9528 0.00%
2019-03-26 0 0.043 0.041 0.043 0.041 0.044 4,496,000 185,084 0.0412 2.064 1.968 2.064 1.968 2.112 93,655 1.9762 0.00%
2019-03-25 0 0.043 0.040 0.044 0.040 0.044 11,224,000 452,946 0.0404 2.064 1.920 2.112 1.920 2.112 233,803 1.9373 -2.27%
2019-03-22 0 0.044 0.043 0.044 0.043 0.045 5,428,000 235,158 0.0433 2.112 2.064 2.112 2.064 2.160 113,069 2.0798 -2.22%
2019-03-21 0 0.045 0.044 0.045 0.044 0.045 2,082,000 91,836 0.0441 2.160 2.112 2.160 2.112 2.160 43,369 2.1175 -2.17%
2019-03-20 0 0.046 0.044 0.046 0.045 0.047 1,252,000 56,526 0.0451 2.208 2.112 2.208 2.160 2.256 26,080 2.1674 0.00%
2019-03-19 0 0.046 0.045 0.046 0.045 0.049 6,256,000 288,864 0.0462 2.208 2.160 2.208 2.160 2.352 130,317 2.2166 2.22%
2019-03-18 0 0.045 0.044 0.045 0.045 0.047 3,360,000 151,592 0.0451 2.160 2.112 2.160 2.160 2.256 69,991 2.1659 -2.17%
2019-03-15 0 0.046 0.045 0.046 0.045 0.046 3,438,000 155,388 0.0452 2.208 2.160 2.208 2.160 2.208 71,616 2.1697 0.00%
2019-03-14 0 0.046 0.044 0.046 0.045 0.047 766,000 34,652 0.0452 2.208 2.112 2.208 2.160 2.256 15,956 2.1717 0.00%
2019-03-13 0 0.046 0.045 0.046 0.045 0.048 2,794,000 126,484 0.0453 2.208 2.160 2.208 2.160 2.304 58,201 2.1732 -4.17%
2019-03-12 0 0.048 0.045 0.048 0.045 0.048 9,490,000 441,034 0.0465 2.304 2.160 2.304 2.160 2.304 197,683 2.2310 6.67%
2019-03-11 0 0.045 0.044 0.045 0.044 0.046 2,044,000 90,922 0.0445 2.160 2.112 2.160 2.112 2.208 42,578 2.1354 -2.17%
2019-03-08 0 0.046 0.045 0.046 0.044 0.047 2,180,000 97,692 0.0448 2.208 2.160 2.208 2.112 2.256 45,411 2.1513 -2.13%
2019-03-07 0 0.047 0.045 0.047 0.045 0.047 232,000 10,784 0.0465 2.256 2.160 2.256 2.160 2.256 4,833 2.2315 0.00%
2019-03-06 0 0.047 0.045 0.047 0.043 0.047 9,216,000 412,040 0.0447 2.256 2.160 2.256 2.064 2.256 191,975 2.1463 2.17%
2019-03-05 0 0.046 0.044 0.046 0.045 0.046 5,970,000 269,106 0.0451 2.208 2.112 2.208 2.160 2.208 124,359 2.1639 -2.13%
2019-03-04 0 0.047 0.045 0.047 0.045 0.047 1,764,000 80,318 0.0455 2.256 2.160 2.256 2.160 2.256 36,745 2.1858 2.17%
2019-03-01 0 0.046 0.045 0.047 0.045 0.047 4,142,000 189,936 0.0459 2.208 2.160 2.256 2.160 2.256 86,281 2.2014 0.00%
2019-02-28 0 0.046 0.045 0.046 0.045 0.048 10,556,000 490,558 0.0465 2.208 2.160 2.208 2.160 2.304 219,889 2.2309 2.22%
2019-02-27 0 0.045 0.044 0.045 0.044 0.049 18,850,000 848,684 0.0450 2.160 2.112 2.160 2.112 2.352 392,658 2.1614 -8.16%
2019-02-26 0 0.049 0.048 0.049 0.046 0.051 45,362,000 2,236,980 0.0493 2.352 2.304 2.352 2.208 2.448 944,921 2.3674 -2.00%
2019-02-25 0 0.050 0.049 0.050 0.043 0.051 37,260,000 1,766,982 0.0474 2.400 2.352 2.400 2.064 2.448 776,151 2.2766 11.11%
2019-02-22 0 0.045 0.043 0.045 0.043 0.046 3,622,000 159,746 0.0441 2.160 2.064 2.160 2.064 2.208 75,449 2.1173 0.00%
2019-02-21 0 0.045 0.043 0.045 0.043 0.048 8,482,000 381,842 0.0450 2.160 2.064 2.160 2.064 2.304 176,686 2.1611 2.27%
2019-02-20 0 0.044 0.042 0.044 0.042 0.044 770,000 32,676 0.0424 2.112 2.016 2.112 2.016 2.112 16,040 2.0372 0.00%
2019-02-19 0 0.044 0.042 0.044 0.042 0.046 7,520,000 332,422 0.0442 2.112 2.016 2.112 2.016 2.208 156,647 2.1221 0.00%
2019-02-18 0 0.044 0.043 0.045 0.043 0.047 9,604,000 421,464 0.0439 2.112 2.064 2.160 2.064 2.256 200,058 2.1067 2.33%
2019-02-15 0 0.043 0.042 0.044 0.042 0.046 4,310,000 183,630 0.0426 2.064 2.016 2.112 2.016 2.208 89,780 2.0453 -4.44%
2019-02-14 0 0.045 0.044 0.045 0.042 0.048 8,528,000 376,122 0.0441 2.160 2.112 2.160 2.016 2.304 177,644 2.1173 7.14%
2019-02-13 0 0.042 0.040 0.042 0.040 0.042 2,710,000 109,410 0.0404 2.016 1.920 2.016 1.920 2.016 56,451 1.9381 0.00%
2019-02-12 0 0.042 0.041 0.042 - - 0 0 - 2.016 1.968 2.016 - - 0 - 0.00%
2019-02-11 0 0.042 0.041 0.042 0.041 0.042 220,000 9,160 0.0416 2.016 1.968 2.016 1.968 2.016 4,583 1.9988 0.00%
2019-02-08 0 0.042 0.041 0.042 0.041 0.043 946,000 38,920 0.0411 2.016 1.968 2.016 1.968 2.064 19,706 1.9751 -2.33%
2019-02-04 0 0.043 0.041 0.043 0.043 0.043 110,000 4,730 0.0430 2.064 1.968 2.064 2.064 2.064 2,291 2.0643 4.88%
2019-02-01 0 0.041 0.040 0.041 0.040 0.043 252,000 10,158 0.0403 1.968 1.920 1.968 1.920 2.064 5,249 1.9351 0.00%
2019-01-31 0 0.041 0.040 0.041 0.040 0.043 3,144,000 126,076 0.0401 1.968 1.920 1.968 1.920 2.064 65,492 1.9251 2.50%
2019-01-30 0 0.040 0.040 0.042 0.040 0.043 3,878,000 159,362 0.0411 1.920 1.920 2.016 1.920 2.064 80,781 1.9728 -6.98%
2019-01-29 0 0.043 0.041 0.043 0.041 0.043 566,000 23,338 0.0412 2.064 1.968 2.064 1.968 2.064 11,790 1.9794 4.88%
2019-01-28 0 0.041 0.040 0.042 0.040 0.041 378,000 15,398 0.0407 1.968 1.920 2.016 1.920 1.968 7,874 1.9556 0.00%
2019-01-25 0 0.041 0.040 0.041 0.039 0.041 200,000 7,952 0.0398 1.968 1.920 1.968 1.872 1.968 4,166 1.9087 0.00%
2019-01-24 0 0.041 0.040 0.041 0.040 0.041 176,000 7,058 0.0401 1.968 1.920 1.968 1.920 1.968 3,666 1.9252 -2.38%
2019-01-23 0 0.042 0.040 0.042 0.040 0.042 2,402,000 97,108 0.0404 2.016 1.920 2.016 1.920 2.016 50,035 1.9408 0.00%
2019-01-22 0 0.042 0.040 0.042 0.040 0.042 542,000 22,164 0.0409 2.016 1.920 2.016 1.920 2.016 11,290 1.9631 0.00%
2019-01-21 0 0.042 0.041 0.042 0.041 0.043 2,230,000 93,860 0.0421 2.016 1.968 2.016 1.968 2.064 46,452 2.0206 0.00%
2019-01-18 0 0.042 0.041 0.042 0.040 0.042 320,000 12,986 0.0406 2.016 1.968 2.016 1.920 2.016 6,666 1.9481 0.00%
2019-01-17 0 0.042 0.040 0.042 - - 0 0 - 2.016 1.920 2.016 - - 0 - 0.00%
2019-01-16 0 0.042 0.041 0.042 0.041 0.042 2,012,000 82,494 0.0410 2.016 1.968 2.016 1.968 2.016 41,911 1.9683 0.00%
2019-01-15 0 0.042 0.040 0.042 0.040 0.042 402,000 16,364 0.0407 2.016 1.920 2.016 1.920 2.016 8,374 1.9542 0.00%
2019-01-14 0 0.042 0.041 0.042 0.039 0.043 190,000 7,600 0.0400 2.016 1.968 2.016 1.872 2.064 3,958 1.9202 0.00%
2019-01-11 0 0.042 0.042 0.043 0.040 0.044 182,000 7,572 0.0416 2.016 2.016 2.064 1.920 2.112 3,791 1.9973 5.00%
2019-01-10 0 0.040 0.041 0.042 0.040 0.042 2,910,000 117,154 0.0403 1.920 1.968 2.016 1.920 2.016 60,617 1.9327 -4.76%
2019-01-09 0 0.042 0.040 0.042 - - 0 0 - 2.016 1.920 2.016 - - 0 - -2.33%
2019-01-08 0 0.043 0.041 0.043 0.040 0.043 366,000 14,658 0.0400 2.064 1.968 2.064 1.920 2.064 7,624 1.9226 0.00%
2019-01-07 0 0.043 0.040 0.043 0.041 0.044 40,000 1,694 0.0424 2.064 1.920 2.064 1.968 2.112 833 2.0331 0.00%
2019-01-04 0 0.043 0.041 0.043 0.041 0.043 546,000 22,586 0.0414 2.064 1.968 2.064 1.968 2.064 11,374 1.9858 2.38%
2019-01-03 0 0.042 0.042 0.043 0.041 0.044 102,000 4,482 0.0439 2.016 2.016 2.064 1.968 2.112 2,125 2.1094 0.00%
2019-01-02 0 0.042 0.040 0.044 0.041 0.042 74,000 3,072 0.0415 2.016 1.920 2.112 1.968 2.016 1,541 1.9929 0.00%
2018-12-31 0 0.042 0.039 0.043 - - 0 0 - 2.016 1.872 2.064 - - 0 - 0.00%
2018-12-28 0 0.042 0.042 0.044 0.040 0.044 248,000 10,630 0.0429 2.016 2.016 2.112 1.920 2.112 5,166 2.0577 0.00%
2018-12-27 0 0.042 0.042 0.043 0.041 0.043 326,000 13,372 0.0410 2.016 2.016 2.064 1.968 2.064 6,791 1.9691 0.00%
2018-12-24 0 0.042 0.042 0.044 0.042 0.042 2,000 84 0.0420 2.016 2.016 2.112 2.016 2.016 42 2.0163 -4.55%
2018-12-21 0 0.044 0.042 0.044 0.041 0.044 2,004,000 85,438 0.0426 2.112 2.016 2.112 1.968 2.112 41,745 2.0467 0.00%
2018-12-20 0 0.044 0.042 0.044 0.042 0.045 4,638,000 198,788 0.0429 2.112 2.016 2.112 2.016 2.160 96,613 2.0576 0.00%
2018-12-19 0 0.044 0.044 0.045 0.044 0.046 2,792,000 126,452 0.0453 2.112 2.112 2.160 2.112 2.208 58,159 2.1742 -2.22%
2018-12-18 0 0.045 0.044 0.045 0.040 0.049 5,920,000 257,812 0.0435 2.160 2.112 2.160 1.920 2.352 123,318 2.0906 -6.25%
2018-12-17 0 0.048 0.047 0.048 0.045 0.050 14,878,000 703,314 0.0473 2.304 2.256 2.304 2.160 2.400 309,919 2.2693 4.35%
2018-12-14 0 0.046 0.045 0.046 0.043 0.046 1,892,000 86,594 0.0458 2.208 2.160 2.208 2.064 2.208 39,412 2.1972 6.98%
2018-12-13 0 0.043 0.043 0.044 0.043 0.044 344,000 14,892 0.0433 2.064 2.064 2.112 2.064 2.112 7,166 2.0782 -4.44%
2018-12-12 0 0.045 0.042 0.045 0.045 0.045 2,000 90 0.0450 2.160 2.016 2.160 2.160 2.160 42 2.1603 2.27%
2018-12-11 0 0.044 0.042 0.044 0.041 0.045 244,000 10,422 0.0427 2.112 2.016 2.112 1.968 2.160 5,083 2.0505 0.00%
2018-12-10 0 0.044 0.042 0.044 0.043 0.045 420,000 18,472 0.0440 2.112 2.016 2.112 2.064 2.160 8,749 2.1114 2.33%
2018-12-07 0 0.043 0.042 0.043 0.042 0.044 1,006,000 43,256 0.0430 2.064 2.016 2.064 2.016 2.112 20,956 2.0642 0.00%
2018-12-06 0 0.043 0.043 0.045 0.043 0.045 548,000 23,910 0.0436 2.064 2.064 2.160 2.064 2.160 11,415 2.0946 -6.52%
2018-12-05 0 0.046 0.043 0.044 0.042 0.046 1,244,000 55,178 0.0444 2.208 2.064 2.112 2.016 2.208 25,913 2.1293 4.55%
2018-12-04 0 0.044 0.042 0.044 0.043 0.045 1,018,000 43,788 0.0430 2.112 2.016 2.112 2.064 2.160 21,206 2.0649 2.33%
2018-12-03 0 0.043 0.042 0.045 0.042 0.045 2,290,000 98,402 0.0430 2.064 2.016 2.160 2.016 2.160 47,702 2.0628 -4.44%
2018-11-30 0 0.045 0.042 0.045 0.042 0.045 1,680,000 72,910 0.0434 2.160 2.016 2.160 2.016 2.160 34,996 2.0834 7.14%
2018-11-29 0 0.042 0.041 0.042 0.042 0.045 2,724,000 116,426 0.0427 2.016 1.968 2.016 2.016 2.160 56,743 2.0518 -6.67%
2018-11-28 0 0.045 0.043 0.045 0.043 0.046 906,000 39,524 0.0436 2.160 2.064 2.160 2.064 2.208 18,873 2.0943 -2.17%
2018-11-27 0 0.046 0.043 0.046 0.043 0.046 1,304,000 57,806 0.0443 2.208 2.064 2.208 2.064 2.208 27,163 2.1281 0.00%
2018-11-26 0 0.046 0.044 0.046 0.044 0.048 8,280,000 373,810 0.0451 2.208 2.112 2.208 2.112 2.304 172,478 2.1673 0.00%
2018-11-23 0 0.046 0.044 0.047 0.044 0.048 3,982,000 184,762 0.0464 2.208 2.112 2.256 2.112 2.304 82,948 2.2275 -4.17%
2018-11-22 0 0.048 0.045 0.048 0.044 0.049 17,670,000 820,886 0.0465 2.304 2.160 2.304 2.112 2.352 368,078 2.2302 2.13%
2018-11-21 0 0.047 0.047 0.048 0.040 0.051 49,830,000 2,289,008 0.0459 2.256 2.256 2.304 1.920 2.448 1,037,992 2.2052 14.63%
2018-11-20 0 0.041 0.039 0.041 0.038 0.041 1,176,000 45,758 0.0389 1.968 1.872 1.968 1.824 1.968 24,497 1.8679 5.13%
2018-11-19 0 0.039 0.039 0.040 0.039 0.041 790,000 31,232 0.0395 1.872 1.872 1.920 1.872 1.968 16,456 1.8979 0.00%
2018-11-16 0 0.039 0.039 0.040 0.037 0.043 11,686,000 464,132 0.0397 1.872 1.872 1.920 1.776 2.064 243,427 1.9067 2.63%
2018-11-15 0 0.038 0.037 0.039 0.038 0.040 608,000 23,220 0.0382 1.824 1.776 1.872 1.824 1.920 12,665 1.8334 0.00%
2018-11-14 0 0.038 0.038 0.040 0.038 0.039 7,230,000 274,984 0.0380 1.824 1.824 1.920 1.824 1.872 150,606 1.8259 0.00%
2018-11-13 0 0.038 0.038 0.039 0.037 0.039 2,632,000 99,722 0.0379 1.824 1.824 1.872 1.776 1.872 54,826 1.8189 -2.56%
2018-11-12 0 0.039 0.037 0.039 0.037 0.040 1,130,000 42,894 0.0380 1.872 1.776 1.872 1.776 1.920 23,539 1.8223 0.00%
2018-11-09 0 0.039 0.038 0.040 0.038 0.041 432,000 17,142 0.0397 1.872 1.824 1.920 1.824 1.968 8,999 1.9049 0.00%
2018-11-08 0 0.039 0.038 0.039 0.039 0.041 878,000 34,830 0.0397 1.872 1.824 1.872 1.872 1.968 18,289 1.9044 0.00%
2018-11-07 0 0.039 0.039 0.040 0.039 0.042 706,000 28,448 0.0403 1.872 1.872 1.920 1.872 2.016 14,706 1.9344 -2.50%
2018-11-06 0 0.040 0.039 0.040 0.039 0.042 3,094,000 124,458 0.0402 1.920 1.872 1.920 1.872 2.016 64,450 1.9311 -2.44%
2018-11-05 0 0.041 0.039 0.041 0.041 0.042 52,000 2,140 0.0412 1.968 1.872 1.968 1.968 2.016 1,083 1.9756 -2.38%
2018-11-02 0 0.042 0.040 0.042 0.040 0.042 9,236,000 384,888 0.0417 2.016 1.920 2.016 1.920 2.016 192,392 2.0005 0.00%
2018-11-01 0 0.042 0.039 0.042 0.039 0.042 2,416,000 97,938 0.0405 2.016 1.872 2.016 1.872 2.016 50,327 1.9460 2.44%
2018-10-31 0 0.041 0.038 0.041 0.038 0.041 1,706,000 67,870 0.0398 1.968 1.824 1.968 1.824 1.968 35,537 1.9098 2.50%
2018-10-30 0 0.040 0.038 0.040 0.038 0.040 2,130,000 81,000 0.0380 1.920 1.824 1.920 1.824 1.920 44,369 1.8256 0.00%
2018-10-29 0 0.040 0.038 0.040 0.038 0.040 1,840,000 70,402 0.0383 1.920 1.824 1.920 1.824 1.920 38,328 1.8368 0.00%
2018-10-26 0 0.040 0.037 0.040 0.037 0.043 13,262,000 520,210 0.0392 1.920 1.776 1.920 1.776 2.064 276,256 1.8831 0.00%
2018-10-25 0 0.040 0.039 0.040 0.036 0.040 9,752,000 370,680 0.0380 1.920 1.872 1.920 1.728 1.920 203,141 1.8247 8.11%
2018-10-24 0 0.037 0.035 0.037 0.036 0.037 1,884,000 67,908 0.0360 1.776 1.680 1.776 1.728 1.776 39,245 1.7304 0.00%
2018-10-23 0 0.037 0.035 0.037 0.037 0.037 1,262,000 46,694 0.0370 1.776 1.680 1.776 1.776 1.776 26,288 1.7762 2.78%
2018-10-22 0 0.036 0.036 0.037 0.036 0.040 3,738,000 137,718 0.0368 1.728 1.728 1.776 1.728 1.920 77,865 1.7687 -2.70%
2018-10-19 0 0.037 0.036 0.037 0.035 0.038 2,982,000 109,808 0.0368 1.776 1.728 1.776 1.680 1.824 62,117 1.7678 5.71%
2018-10-18 0 0.035 0.034 0.035 0.034 0.036 1,372,000 46,862 0.0342 1.680 1.632 1.680 1.632 1.728 28,580 1.6397 2.94%
2018-10-16 0 0.034 0.033 0.035 0.034 0.034 2,018,000 68,612 0.0340 1.632 1.584 1.680 1.632 1.632 42,036 1.6322 0.00%
2018-10-15 0 0.034 0.034 0.035 0.034 0.035 4,364,000 148,676 0.0341 1.632 1.632 1.680 1.632 1.680 90,905 1.6355 0.00%
2018-10-12 0 0.034 0.034 0.035 0.033 0.035 1,824,000 62,320 0.0342 1.632 1.632 1.680 1.584 1.680 37,995 1.6402 0.00%
2018-10-11 0 0.034 0.034 0.035 0.034 0.037 12,780,000 445,270 0.0348 1.632 1.632 1.680 1.632 1.776 266,216 1.6726 -10.53%
2018-10-10 0 0.038 0.037 0.039 0.037 0.039 3,286,000 123,882 0.0377 1.824 1.776 1.872 1.776 1.872 68,450 1.8098 -2.56%
2018-10-09 0 0.039 0.037 0.039 0.037 0.041 7,424,000 278,452 0.0375 1.872 1.776 1.872 1.776 1.968 154,647 1.8006 0.00%
2018-10-08 0 0.039 0.039 0.041 0.037 0.042 9,170,000 362,396 0.0395 1.872 1.872 1.968 1.776 2.016 191,017 1.8972 -2.50%
2018-10-05 0 0.040 0.039 0.040 0.038 0.044 12,998,000 516,704 0.0398 1.920 1.872 1.920 1.824 2.112 270,757 1.9084 0.00%
2018-10-04 0 0.040 0.039 0.040 0.038 0.044 22,230,000 888,298 0.0400 1.920 1.872 1.920 1.824 2.112 463,066 1.9183 -4.76%
2018-10-03 0 0.042 0.041 0.042 0.030 0.043 119,704,000 4,714,222 0.0394 2.016 1.968 2.016 1.440 2.064 2,493,515 1.8906 35.48%
2018-10-02 0 0.031 0.031 0.032 0.031 0.032 1,704,000 53,164 0.0312 1.488 1.488 1.536 1.488 1.536 35,495 1.4978 -3.13%
2018-09-28 0 0.032 0.032 0.033 0.032 0.033 2,046,000 65,674 0.0321 1.536 1.536 1.584 1.536 1.584 42,620 1.5409 -3.03%
2018-09-27 0 0.033 0.032 0.033 0.032 0.033 3,858,000 124,178 0.0322 1.584 1.536 1.584 1.536 1.584 80,365 1.5452 0.00%
2018-09-26 0 0.033 0.033 0.034 0.032 0.033 924,000 30,468 0.0330 1.584 1.584 1.632 1.536 1.584 19,248 1.5830 -5.71%
2018-09-24 0 0.035 0.033 0.035 0.034 0.035 422,000 14,448 0.0342 1.680 1.584 1.680 1.632 1.680 8,791 1.6436 2.94%
2018-09-21 0 0.034 0.033 0.034 0.033 0.034 650,000 21,654 0.0333 1.632 1.584 1.632 1.584 1.632 13,540 1.5993 0.00%
2018-09-20 0 0.034 0.033 0.034 0.033 0.035 700,000 23,740 0.0339 1.632 1.584 1.632 1.584 1.680 14,581 1.6281 -2.86%
2018-09-19 0 0.035 0.033 0.035 0.033 0.035 816,000 28,556 0.0350 1.680 1.584 1.680 1.584 1.680 16,998 1.6800 0.00%
2018-09-18 0 0.035 0.033 0.035 0.032 0.035 716,000 24,250 0.0339 1.680 1.584 1.680 1.536 1.680 14,915 1.6259 0.00%
2018-09-17 0 0.035 0.033 0.035 - - 0 0 - 1.680 1.584 1.680 - - 0 - 0.00%
2018-09-14 0 0.035 0.033 0.035 0.031 0.035 5,658,000 181,820 0.0321 1.680 1.584 1.680 1.488 1.680 117,860 1.5427 9.37%
2018-09-13 0 0.032 0.032 0.033 0.032 0.033 962,000 31,144 0.0324 1.536 1.536 1.584 1.536 1.584 20,039 1.5542 -3.03%
2018-09-12 0 0.033 0.031 0.033 0.032 0.033 1,532,000 49,324 0.0322 1.584 1.488 1.584 1.536 1.584 31,913 1.5456 0.00%
2018-09-11 0 0.033 0.032 0.033 0.032 0.033 1,920,000 62,572 0.0326 1.584 1.536 1.584 1.536 1.584 39,995 1.5645 3.12%
2018-09-10 0 0.032 0.032 0.033 0.032 0.033 1,422,000 46,612 0.0328 1.536 1.536 1.584 1.536 1.584 29,621 1.5736 -3.03%
2018-09-07 0 0.033 0.033 0.034 0.033 0.033 2,100,000 69,300 0.0330 1.584 1.584 1.632 1.584 1.584 43,744 1.5842 0.00%
2018-09-06 0 0.033 0.033 0.035 0.033 0.035 6,226,000 208,632 0.0335 1.584 1.584 1.680 1.584 1.680 129,692 1.6087 -2.94%
2018-09-05 0 0.034 0.034 0.035 0.034 0.035 1,598,000 55,374 0.0347 1.632 1.632 1.680 1.632 1.680 33,287 1.6635 0.00%
2018-09-04 0 0.034 0.034 0.035 0.034 0.035 1,912,000 65,580 0.0343 1.632 1.632 1.680 1.632 1.680 39,828 1.6466 3.03%
2018-09-03 0 0.033 0.033 0.034 0.033 0.035 7,074,000 238,256 0.0337 1.584 1.584 1.632 1.584 1.680 147,356 1.6169 -2.94%
2018-08-31 0 0.034 0.034 0.036 0.033 0.036 2,872,000 98,872 0.0344 1.632 1.632 1.728 1.584 1.728 59,826 1.6527 3.03%
2018-08-30 0 0.033 0.033 0.034 0.033 0.034 916,000 30,230 0.0330 1.584 1.584 1.632 1.584 1.632 19,081 1.5843 -2.94%
2018-08-29 0 0.034 0.034 0.035 0.034 0.034 2,162,000 73,508 0.0340 1.632 1.632 1.680 1.632 1.632 45,036 1.6322 3.03%
2018-08-28 0 0.033 0.033 0.034 0.033 0.033 2,684,000 88,572 0.0330 1.584 1.584 1.632 1.584 1.584 55,910 1.5842 -2.94%
2018-08-27 0 0.034 0.033 0.035 0.033 0.035 3,154,000 107,624 0.0341 1.632 1.584 1.680 1.584 1.680 65,700 1.6381 6.25%
2018-08-24 0 0.032 0.032 0.033 0.032 0.033 578,000 18,898 0.0327 1.536 1.536 1.584 1.536 1.584 12,040 1.5696 -3.03%
2018-08-23 0 0.033 0.032 0.034 0.033 0.033 5,338,000 176,156 0.0330 1.584 1.536 1.632 1.584 1.584 111,194 1.5842 -2.94%
2018-08-22 0 0.034 0.033 0.034 0.033 0.034 2,938,000 98,046 0.0334 1.632 1.584 1.632 1.584 1.632 61,201 1.6020 0.00%
2018-08-21 0 0.034 0.034 0.035 0.033 0.034 2,856,000 96,448 0.0338 1.632 1.632 1.680 1.584 1.632 59,492 1.6212 3.03%
2018-08-20 0 0.033 0.032 0.033 0.033 0.033 1,084,000 35,772 0.0330 1.584 1.536 1.584 1.584 1.584 22,580 1.5842 -2.94%
2018-08-17 0 0.034 0.033 0.034 0.032 0.036 5,458,000 182,990 0.0335 1.632 1.584 1.632 1.536 1.728 113,694 1.6095 3.03%
2018-08-16 0 0.033 0.032 0.033 0.032 0.035 2,728,000 88,620 0.0325 1.584 1.536 1.584 1.536 1.680 56,826 1.5595 0.00%
2018-08-15 0 0.033 0.033 0.035 0.033 0.036 5,520,000 187,594 0.0340 1.584 1.584 1.680 1.584 1.728 114,985 1.6315 -2.94%
2018-08-14 0 0.034 0.033 0.034 0.031 0.039 22,062,000 778,892 0.0353 1.632 1.584 1.632 1.488 1.872 459,566 1.6948 6.25%
2018-08-13 0 0.032 0.032 0.033 0.032 0.032 22,000 704 0.0320 1.536 1.536 1.584 1.536 1.536 458 1.5362 0.00%
2018-08-10 0 0.032 0.032 0.033 0.032 0.033 4,604,000 148,128 0.0322 1.536 1.536 1.584 1.536 1.584 95,904 1.5445 -3.03%
2018-08-09 0 0.033 0.032 0.033 0.031 0.035 6,252,000 202,066 0.0323 1.584 1.536 1.584 1.488 1.680 130,233 1.5516 0.00%
2018-08-08 0 0.033 0.033 0.034 0.032 0.035 5,004,000 163,600 0.0327 1.584 1.584 1.632 1.536 1.680 104,237 1.5695 0.00%
2018-08-07 0 0.033 0.032 0.033 0.032 0.034 3,032,000 100,512 0.0332 1.584 1.536 1.584 1.536 1.632 63,159 1.5914 -2.94%
2018-08-06 0 0.034 0.033 0.034 0.033 0.035 8,212,000 277,546 0.0338 1.632 1.584 1.632 1.584 1.680 171,061 1.6225 -2.86%
2018-08-03 0 0.035 0.034 0.036 0.035 0.035 2,000,000 70,000 0.0350 1.680 1.632 1.728 1.680 1.680 41,661 1.6802 0.00%
2018-08-02 0 0.035 0.035 0.036 0.035 0.037 27,362,000 983,528 0.0359 1.680 1.680 1.728 1.680 1.776 569,969 1.7256 -5.41%
2018-08-01 0 0.037 0.036 0.037 0.035 0.037 1,304,000 46,846 0.0359 1.776 1.728 1.776 1.680 1.776 27,163 1.7246 5.71%
2018-07-31 0 0.035 0.034 0.035 0.035 0.037 14,922,000 526,428 0.0353 1.680 1.632 1.680 1.680 1.776 310,835 1.6936 2.94%
2018-07-30 0 0.034 0.034 0.035 0.034 0.035 7,016,000 245,050 0.0349 1.632 1.632 1.680 1.632 1.680 146,148 1.6767 -2.86%
2018-07-27 0 0.035 0.034 0.035 0.034 0.036 3,090,000 109,168 0.0353 1.680 1.632 1.680 1.632 1.728 64,367 1.6960 0.00%
2018-07-26 0 0.035 0.034 0.036 0.035 0.038 9,118,000 330,462 0.0362 1.680 1.632 1.728 1.680 1.824 189,934 1.7399 -5.41%
2018-07-25 0 0.037 0.036 0.038 0.035 0.038 2,828,000 103,238 0.0365 1.776 1.728 1.824 1.680 1.824 58,909 1.7525 0.00%
2018-07-24 0 0.037 0.035 0.037 0.036 0.038 7,492,000 275,170 0.0367 1.776 1.680 1.776 1.728 1.824 156,063 1.7632 5.71%
2018-07-23 0 0.035 0.034 0.035 0.034 0.035 630,000 21,448 0.0340 1.680 1.632 1.680 1.632 1.680 13,123 1.6343 0.00%
2018-07-20 0 0.035 0.034 0.036 0.034 0.036 1,746,000 62,364 0.0357 1.680 1.632 1.728 1.632 1.728 36,370 1.7147 0.00%
2018-07-19 0 0.035 0.035 0.036 0.034 0.037 7,344,000 263,586 0.0359 1.680 1.680 1.728 1.632 1.776 152,980 1.7230 -5.41%
2018-07-18 0 0.037 0.036 0.037 0.030 0.039 34,284,000 1,193,914 0.0348 1.776 1.728 1.776 1.440 1.872 714,159 1.6718 19.35%
2018-07-17 0 0.031 0.031 0.032 0.031 0.033 5,234,000 164,974 0.0315 1.488 1.488 1.536 1.488 1.584 109,028 1.5131 -3.13%
2018-07-16 0 0.032 0.032 0.033 0.031 0.035 30,136,000 984,984 0.0327 1.536 1.536 1.584 1.488 1.680 627,753 1.5691 -11.11%
2018-07-13 0 0.036 0.035 0.036 0.036 0.036 4,930,000 177,480 0.0360 1.728 1.680 1.728 1.728 1.728 102,695 1.7282 0.00%
2018-07-12 0 0.036 0.036 0.037 0.035 0.036 2,136,000 76,856 0.0360 1.728 1.728 1.776 1.680 1.728 44,494 1.7273 0.00%
2018-07-11 0 0.036 0.036 0.037 0.036 0.038 16,574,000 597,406 0.0360 1.728 1.728 1.776 1.728 1.824 345,248 1.7304 0.00%
2018-07-10 0 0.036 0.035 0.037 0.035 0.038 21,028,000 751,442 0.0357 1.728 1.680 1.776 1.680 1.824 438,027 1.7155 0.00%
2018-07-09 0 0.036 0.035 0.036 0.035 0.036 6,790,000 242,766 0.0358 1.728 1.680 1.728 1.680 1.728 141,440 1.7164 0.00%
2018-07-06 0 0.036 0.036 0.037 0.035 0.038 14,018,000 504,996 0.0360 1.728 1.728 1.776 1.680 1.824 292,004 1.7294 -2.70%
2018-07-05 0 0.037 0.037 0.038 0.037 0.038 1,010,000 37,452 0.0371 1.776 1.776 1.824 1.776 1.824 21,039 1.7801 -2.63%
2018-07-04 0 0.038 0.037 0.039 0.035 0.040 18,050,000 664,468 0.0368 1.824 1.776 1.872 1.680 1.920 375,994 1.7672 5.56%
2018-07-03 0 0.036 0.036 0.037 0.035 0.036 1,210,000 42,974 0.0355 1.728 1.728 1.776 1.680 1.728 25,205 1.7050 0.00%
2018-06-29 0 0.036 0.036 0.037 0.035 0.036 2,390,000 86,038 0.0360 1.728 1.728 1.776 1.680 1.728 49,785 1.7282 0.00%
2018-06-28 0 0.036 0.035 0.036 0.035 0.036 12,554,000 443,922 0.0354 1.728 1.680 1.728 1.680 1.728 261,508 1.6975 -2.70%
2018-06-27 0 0.037 0.037 0.038 0.037 0.039 8,336,000 312,802 0.0375 1.776 1.776 1.824 1.776 1.872 173,644 1.8014 -7.50%
2018-06-26 0 0.040 0.039 0.040 0.038 0.040 12,616,000 493,436 0.0391 1.920 1.872 1.920 1.824 1.920 262,800 1.8776 2.56%
2018-06-25 0 0.039 0.039 0.040 0.039 0.040 4,838,000 190,186 0.0393 1.872 1.872 1.920 1.872 1.920 100,779 1.8872 -2.50%
2018-06-22 0 0.040 0.040 0.041 0.040 0.041 5,328,000 214,392 0.0402 1.920 1.920 1.968 1.920 1.968 110,986 1.9317 -2.44%
2018-06-21 0 0.041 0.041 0.042 0.040 0.042 6,524,000 267,494 0.0410 1.968 1.968 2.016 1.920 2.016 135,899 1.9683 0.00%
2018-06-20 0 0.041 0.040 0.042 0.040 0.042 2,134,000 87,592 0.0410 1.968 1.920 2.016 1.920 2.016 44,453 1.9705 0.00%
2018-06-19 0 0.041 0.041 0.042 0.040 0.042 7,182,000 294,150 0.0410 1.968 1.968 2.016 1.920 2.016 149,606 1.9662 -4.65%
2018-06-15 0 0.043 0.041 0.043 0.042 0.044 7,310,000 311,470 0.0426 2.064 1.968 2.064 2.016 2.112 152,272 2.0455 4.88%
2018-06-14 0 0.041 0.041 0.042 0.040 0.042 1,658,000 67,880 0.0409 1.968 1.968 2.016 1.920 2.016 34,537 1.9654 0.00%
2018-06-13 0 0.041 0.041 0.042 0.040 0.043 20,226,000 830,468 0.0411 1.968 1.968 2.016 1.920 2.064 421,321 1.9711 0.00%
2018-06-12 0 0.041 0.041 0.042 0.040 0.042 7,668,000 316,328 0.0413 1.968 1.968 2.016 1.920 2.016 159,730 1.9804 -2.38%
2018-06-11 0 0.042 0.041 0.042 0.041 0.042 1,700,000 70,200 0.0413 2.016 1.968 2.016 1.968 2.016 35,412 1.9824 0.00%
2018-06-08 0 0.042 0.041 0.043 0.041 0.043 2,230,000 93,538 0.0419 2.016 1.968 2.064 1.968 2.064 46,452 2.0136 0.00%
2018-06-07 0 0.042 0.041 0.042 0.042 0.043 5,796,000 243,434 0.0420 2.016 1.968 2.016 2.016 2.064 120,735 2.0163 0.00%
2018-06-06 0 0.042 0.042 0.043 0.042 0.043 2,300,000 96,602 0.0420 2.016 2.016 2.064 2.016 2.064 47,911 2.0163 0.00%
2018-06-05 0 0.042 0.042 0.043 0.042 0.043 6,706,000 281,732 0.0420 2.016 2.016 2.064 2.016 2.064 139,690 2.0168 -2.33%
2018-06-04 0 0.043 0.042 0.043 0.042 0.043 9,398,000 400,854 0.0427 2.064 2.016 2.064 2.016 2.064 195,767 2.0476 2.38%
2018-06-01 0 0.042 0.042 0.043 0.042 0.043 5,406,000 227,054 0.0420 2.016 2.016 2.064 2.016 2.064 112,611 2.0163 0.00%
2018-05-31 0 0.042 0.042 0.043 0.042 0.043 3,524,000 149,432 0.0424 2.016 2.016 2.064 2.016 2.064 73,407 2.0357 0.00%
2018-05-30 0 0.042 0.042 0.043 0.042 0.043 3,942,000 166,272 0.0422 2.016 2.016 2.064 2.016 2.064 82,115 2.0249 -4.55%
2018-05-29 0 0.044 0.043 0.044 0.042 0.044 2,026,000 87,258 0.0431 2.112 2.064 2.112 2.016 2.112 42,203 2.0676 0.00%
2018-05-28 0 0.044 0.043 0.044 0.043 0.044 8,258,000 355,330 0.0430 2.112 2.064 2.112 2.064 2.112 172,020 2.0656 -2.22%
2018-05-25 0 0.045 0.044 0.045 0.043 0.048 22,430,000 990,522 0.0442 2.160 2.112 2.160 2.064 2.304 467,232 2.1200 -2.17%
2018-05-24 0 0.046 0.045 0.046 0.044 0.049 26,872,000 1,218,686 0.0454 2.208 2.160 2.208 2.112 2.352 559,762 2.1772 2.22%
2018-05-23 0 0.045 0.044 0.045 0.044 0.045 6,162,000 271,760 0.0441 2.160 2.112 2.160 2.112 2.160 128,359 2.1172 0.00%
2018-05-21 0 0.045 0.045 0.046 0.045 0.047 3,876,000 178,502 0.0461 2.160 2.160 2.208 2.160 2.256 80,740 2.2108 -2.17%
2018-05-18 0 0.046 0.046 0.047 0.045 0.049 25,360,000 1,187,854 0.0468 2.208 2.208 2.256 2.160 2.352 528,266 2.2486 2.22%
2018-05-17 0 0.045 0.045 0.046 0.044 0.046 21,578,000 970,672 0.0450 2.160 2.160 2.208 2.112 2.208 449,484 2.1595 -2.17%
2018-05-16 0 0.046 0.046 0.047 0.045 0.055 117,392,000 5,955,498 0.0507 2.208 2.208 2.256 2.160 2.640 2,445,354 2.4354 -2.13%
2018-05-15 0 0.047 0.046 0.047 0.043 0.047 35,344,000 1,577,252 0.0446 2.256 2.208 2.256 2.064 2.256 736,239 2.1423 11.90%
2018-05-14 0 0.042 0.042 0.043 0.041 0.045 16,886,000 717,798 0.0425 2.016 2.016 2.064 1.968 2.160 351,747 2.0407 0.00%
2018-05-11 0 0.042 0.042 0.043 0.042 0.045 20,164,000 869,030 0.0431 2.016 2.016 2.064 2.016 2.160 420,030 2.0690 0.00%
2018-05-10 0 0.042 0.041 0.042 0.041 0.042 1,220,000 50,462 0.0414 2.016 1.968 2.016 1.968 2.016 25,413 1.9856 0.00%
2018-05-09 0 0.042 0.042 0.043 0.041 0.043 11,324,000 475,424 0.0420 2.016 2.016 2.064 1.968 2.064 235,887 2.0155 0.00%
2018-05-08 0 0.042 0.041 0.043 0.041 0.043 10,038,000 417,946 0.0416 2.016 1.968 2.064 1.968 2.064 209,098 1.9988 -2.33%
2018-05-07 0 0.043 0.042 0.044 0.041 0.046 13,416,000 570,558 0.0425 2.064 2.016 2.112 1.968 2.208 279,464 2.0416 2.38%
2018-05-04 0 0.042 0.042 0.043 0.042 0.044 6,148,000 262,220 0.0427 2.016 2.016 2.064 2.016 2.112 128,067 2.0475 2.44%
2018-05-03 0 0.041 0.041 0.042 0.041 0.043 11,592,000 484,540 0.0418 1.968 1.968 2.016 1.968 2.064 241,469 2.0066 -2.38%
2018-05-02 0 0.042 0.042 0.043 0.042 0.043 7,554,000 317,708 0.0421 2.016 2.016 2.064 2.016 2.064 157,355 2.0191 -2.33%
2018-04-30 0 0.043 0.042 0.044 0.042 0.044 7,292,000 310,992 0.0426 2.064 2.016 2.112 2.016 2.112 151,897 2.0474 0.00%
2018-04-27 0 0.043 0.042 0.043 0.042 0.043 1,028,000 43,198 0.0420 2.064 2.016 2.064 2.016 2.064 21,414 2.0173 2.38%
2018-04-26 0 0.042 0.042 0.043 0.042 0.043 8,078,000 339,394 0.0420 2.016 2.016 2.064 2.016 2.064 168,270 2.0170 0.00%
2018-04-25 0 0.042 0.042 0.043 0.041 0.043 7,776,000 324,902 0.0418 2.016 2.016 2.064 1.968 2.064 161,979 2.0058 2.44%
2018-04-24 0 0.041 0.041 0.043 0.041 0.043 8,650,000 364,134 0.0421 1.968 1.968 2.064 1.968 2.064 180,185 2.0209 -2.38%
2018-04-23 0 0.042 0.041 0.043 0.041 0.043 13,316,000 558,798 0.0420 2.016 1.968 2.064 1.968 2.064 277,381 2.0145 0.00%
2018-04-20 0 0.042 0.042 0.043 0.041 0.044 16,632,000 701,040 0.0422 2.016 2.016 2.064 1.968 2.112 346,456 2.0235 -2.33%
2018-04-19 0 0.043 0.043 0.044 0.042 0.045 30,402,000 1,305,204 0.0429 2.064 2.064 2.112 2.016 2.160 633,294 2.0610 0.00%
2018-04-18 0 0.043 0.043 0.044 0.043 0.045 15,598,000 683,750 0.0438 2.064 2.064 2.112 2.064 2.160 324,917 2.1044 -4.44%
2018-04-17 0 0.045 0.044 0.045 0.044 0.047 29,802,000 1,343,318 0.0451 2.160 2.112 2.160 2.112 2.256 620,796 2.1639 4.65%
2018-04-16 0 0.043 0.043 0.044 0.041 0.056 117,486,000 5,505,806 0.0469 2.064 2.064 2.112 1.968 2.688 2,447,312 2.2497 0.00%
2018-04-13 0 0.043 0.042 0.043 0.042 0.045 19,646,000 847,508 0.0431 2.064 2.016 2.064 2.016 2.160 409,239 2.0709 0.00%
2018-04-12 0 0.043 0.042 0.043 0.040 0.045 36,304,000 1,555,058 0.0428 2.064 2.016 2.064 1.920 2.160 756,237 2.0563 7.50%
2018-04-11 0 0.040 0.040 0.042 0.040 0.041 14,360,000 584,112 0.0407 1.920 1.920 2.016 1.920 1.968 299,128 1.9527 -2.44%
2018-04-10 0 0.041 0.041 0.042 0.040 0.042 21,872,000 901,600 0.0412 1.968 1.968 2.016 1.920 2.016 455,608 1.9789 0.00%
2018-04-09 0 0.041 0.040 0.041 0.040 0.042 21,726,000 884,926 0.0407 1.968 1.920 1.968 1.920 2.016 452,567 1.9553 -2.38%
2018-04-06 0 0.042 0.041 0.042 0.041 0.043 13,014,000 549,696 0.0422 2.016 1.968 2.016 1.968 2.064 271,090 2.0277 0.00%
2018-04-04 0 0.042 0.042 0.043 0.042 0.043 14,364,000 613,728 0.0427 2.016 2.016 2.064 2.016 2.064 299,212 2.0511 0.00%
2018-04-03 0 0.042 0.042 0.043 0.042 0.044 53,438,000 2,281,698 0.0427 2.016 2.016 2.064 2.016 2.112 1,113,149 2.0498 0.00%
2018-03-29 0 0.042 0.042 0.043 0.042 0.052 176,736,000 7,922,174 0.0448 2.016 2.016 2.064 2.016 2.496 3,681,529 2.1519 -16.00%
2018-03-28 0 0.050 0.049 0.050 0.049 0.050 23,268,000 1,146,160 0.0493 2.400 2.352 2.400 2.352 2.400 484,688 2.3647 -1.96%
2018-03-27 0 0.051 0.050 0.051 0.049 0.061 191,314,000 9,898,762 0.0517 2.448 2.400 2.448 2.352 2.928 3,985,199 2.4839 -10.53%
2018-03-26 0 0.057 0.057 0.058 0.051 0.065 253,436,000 14,935,214 0.0589 2.736 2.736 2.784 2.448 3.120 5,279,242 2.8290 9.62%
2018-03-23 0 0.052 0.051 0.052 0.050 0.055 41,784,000 2,139,456 0.0512 2.496 2.448 2.496 2.400 2.640 870,389 2.4580 -5.45%
2018-03-22 0 0.055 0.055 0.056 0.054 0.059 65,940,000 3,699,012 0.0561 2.640 2.640 2.688 2.592 2.832 1,373,574 2.6930 0.00%
2018-03-21 0 0.055 0.055 0.056 0.052 0.061 221,694,000 12,450,538 0.0562 2.640 2.640 2.688 2.496 2.928 4,618,035 2.6961 -9.84%
2018-03-20 0 0.061 0.061 0.062 0.055 0.111 855,336,000 58,812,416 0.0688 2.928 2.928 2.976 2.640 5.329 17,817,223 3.3009 -41.35%
2018-03-19 0 0.104 0.106 0.107 0.095 0.155 687,674,000 82,116,338 0.1194 4.993 5.089 5.137 4.561 7.441 14,324,711 5.7325 -1.89%
2018-03-16 0 0.106 0.105 0.106 0.080 0.114 360,142,000 36,986,818 0.1027 5.089 5.041 5.089 3.840 5.473 7,501,999 4.9303 29.27%
2018-03-15 0 0.082 0.081 0.082 0.079 0.095 73,110,000 6,205,884 0.0849 3.937 3.888 3.937 3.792 4.561 1,522,930 4.0750 -9.89%
2018-03-14 0 0.091 0.090 0.091 0.062 0.091 232,124,000 18,071,698 0.0779 4.369 4.321 4.369 2.976 4.369 4,835,299 3.7375 24.66%
2018-03-13 0 0.073 0.072 0.073 0.053 0.077 152,888,000 10,169,124 0.0665 3.504 3.456 3.504 2.544 3.696 3,184,760 3.1931 37.74%
2018-03-12 0 0.053 0.051 0.053 0.050 0.055 29,252,000 1,589,102 0.0543 2.544 2.448 2.544 2.400 2.640 609,339 2.6079 6.00%
2018-03-09 0 0.050 0.048 0.050 0.048 0.050 3,210,000 154,380 0.0481 2.400 2.304 2.400 2.304 2.400 66,866 2.3088 0.00%
2018-03-08 0 0.050 0.047 0.050 0.047 0.050 2,866,000 138,584 0.0484 2.400 2.256 2.400 2.256 2.400 59,701 2.3213 0.00%
2018-03-07 0 0.050 0.048 0.050 - - 0 0 - 2.400 2.304 2.400 - - 0 - 0.00%
2018-03-06 0 0.050 0.049 0.050 0.048 0.050 1,130,000 56,340 0.0499 2.400 2.352 2.400 2.304 2.400 23,539 2.3935 0.00%
2018-03-05 0 0.050 0.049 0.050 0.048 0.050 2,142,000 104,466 0.0488 2.400 2.352 2.400 2.304 2.400 44,619 2.3413 0.00%
2018-03-02 0 0.050 0.048 0.050 - - 0 0 - 2.400 2.304 2.400 - - 0 - -1.96%
2018-03-01 0 0.051 0.049 0.052 0.049 0.052 1,042,000 51,428 0.0494 2.448 2.352 2.496 2.352 2.496 21,706 2.3693 4.08%
2018-02-28 0 0.049 0.049 0.050 0.049 0.049 302,000 14,798 0.0490 2.352 2.352 2.400 2.352 2.352 6,291 2.3523 -3.92%
2018-02-27 0 0.051 0.048 0.051 0.050 0.051 5,060,000 257,118 0.0508 2.448 2.304 2.448 2.400 2.448 105,403 2.4394 2.00%
2018-02-26 0 0.050 0.049 0.051 0.050 0.051 760,000 38,080 0.0501 2.400 2.352 2.448 2.400 2.448 15,831 2.4054 -1.96%
2018-02-23 0 0.051 0.049 0.051 0.048 0.051 4,440,000 220,074 0.0496 2.448 2.352 2.448 2.304 2.448 92,488 2.3795 4.08%
2018-02-22 0 0.049 0.048 0.050 0.047 0.049 5,120,000 241,590 0.0472 2.352 2.304 2.400 2.256 2.352 106,653 2.2652 0.00%
2018-02-21 0 0.049 0.049 0.051 0.048 0.050 5,668,000 278,814 0.0492 2.352 2.352 2.448 2.304 2.400 118,068 2.3615 -2.00%
2018-02-20 0 0.050 0.050 0.051 0.048 0.051 2,644,000 130,966 0.0495 2.400 2.400 2.448 2.304 2.448 55,076 2.3779 -1.96%
2018-02-15 0 0.051 0.051 0.054 0.051 0.051 24,000 1,224 0.0510 2.448 2.448 2.592 2.448 2.448 500 2.4483 0.00%
2018-02-14 0 0.051 0.049 0.051 0.050 0.051 400,000 20,300 0.0508 2.448 2.352 2.448 2.400 2.448 8,332 2.4363 -1.92%
2018-02-13 0 0.052 0.052 0.053 0.050 0.052 2,916,000 147,326 0.0505 2.496 2.496 2.544 2.400 2.496 60,742 2.4254 1.96%
2018-02-12 0 0.051 0.051 0.054 0.049 0.055 91,942,000 4,755,546 0.0517 2.448 2.448 2.592 2.352 2.640 1,915,214 2.4830 10.87%
2018-02-09 0 0.046 0.046 0.047 0.044 0.046 2,502,000 113,588 0.0454 2.208 2.208 2.256 2.112 2.208 52,118 2.1794 -2.13%
2018-02-08 0 0.047 0.046 0.049 0.046 0.049 8,058,000 383,142 0.0475 2.256 2.208 2.352 2.208 2.352 167,854 2.2826 -4.08%
2018-02-07 0 0.049 0.046 0.049 0.047 0.049 9,232,000 439,858 0.0476 2.352 2.208 2.352 2.256 2.352 192,309 2.2872 4.26%
2018-02-06 0 0.047 0.045 0.047 0.045 0.050 8,138,000 379,574 0.0466 2.256 2.160 2.256 2.160 2.400 169,520 2.2391 -4.08%
2018-02-05 0 0.049 0.049 0.050 0.048 0.050 1,280,000 62,382 0.0487 2.352 2.352 2.400 2.304 2.400 26,663 2.3396 -3.92%
2018-02-02 0 0.051 0.050 0.051 0.050 0.053 11,344,000 575,508 0.0507 2.448 2.400 2.448 2.400 2.544 236,303 2.4355 -5.56%
2018-02-01 0 0.054 0.051 0.054 0.051 0.054 294,000 15,586 0.0530 2.592 2.448 2.592 2.448 2.592 6,124 2.5450 3.85%
2018-01-31 0 0.052 0.051 0.052 0.052 0.056 2,234,000 121,974 0.0546 2.496 2.448 2.496 2.496 2.688 46,536 2.6211 -7.14%
2018-01-30 0 0.056 0.052 0.056 0.049 0.059 9,470,000 511,956 0.0541 2.688 2.496 2.688 2.352 2.832 197,266 2.5953 12.00%
2018-01-29 0 0.050 0.049 0.051 0.048 0.054 1,650,000 82,056 0.0497 2.400 2.352 2.448 2.304 2.592 34,371 2.3874 2.04%
2018-01-26 0 0.049 0.048 0.049 0.050 0.050 780,000 39,000 0.0500 2.352 2.304 2.352 2.400 2.400 16,248 2.4003 -3.92%
2018-01-25 0 0.051 0.049 0.051 0.048 0.051 674,000 32,926 0.0489 2.448 2.352 2.448 2.304 2.448 14,040 2.3452 2.00%
2018-01-24 0 0.050 0.050 0.052 0.050 0.052 1,452,000 75,142 0.0518 2.400 2.400 2.496 2.400 2.496 30,246 2.4844 -3.85%
2018-01-23 0 0.052 0.052 0.054 0.051 0.054 4,832,000 253,620 0.0525 2.496 2.496 2.592 2.448 2.592 100,654 2.5197 -5.45%
2018-01-22 0 0.055 0.053 0.055 0.052 0.055 2,694,000 147,298 0.0547 2.640 2.544 2.640 2.496 2.640 56,118 2.6248 1.85%
2018-01-19 0 0.054 0.052 0.054 0.052 0.058 5,810,000 311,438 0.0536 2.592 2.496 2.592 2.496 2.784 121,026 2.5733 -3.57%
2018-01-18 0 0.056 0.055 0.056 0.050 0.062 66,954,000 3,799,636 0.0567 2.688 2.640 2.688 2.400 2.976 1,394,697 2.7243 12.00%
2018-01-17 0 0.050 0.049 0.050 0.044 0.050 20,068,000 954,014 0.0475 2.400 2.352 2.400 2.112 2.400 418,030 2.2822 11.11%
2018-01-16 0 0.045 0.044 0.046 0.042 0.047 17,216,000 758,416 0.0441 2.160 2.112 2.208 2.016 2.256 358,621 2.1148 0.00%
2018-01-15 0 0.045 0.044 0.045 0.045 0.048 6,086,000 279,572 0.0459 2.160 2.112 2.160 2.160 2.304 126,775 2.2053 -6.25%
2018-01-12 0 0.048 0.047 0.048 0.048 0.049 1,822,000 88,676 0.0487 2.304 2.256 2.304 2.304 2.352 37,953 2.3364 -4.00%
2018-01-11 0 0.050 0.048 0.050 0.047 0.050 3,678,000 178,300 0.0485 2.400 2.304 2.400 2.256 2.400 76,615 2.3272 0.00%
2018-01-10 0 0.050 0.047 0.050 0.048 0.050 420,000 20,536 0.0489 2.400 2.256 2.400 2.304 2.400 8,749 2.3473 4.17%
2018-01-09 0 0.048 0.047 0.048 0.045 0.048 4,134,000 190,008 0.0460 2.304 2.256 2.304 2.160 2.304 86,114 2.2065 -4.00%
2018-01-08 0 0.050 0.047 0.050 0.046 0.050 1,626,000 78,028 0.0480 2.400 2.256 2.400 2.208 2.400 33,871 2.3037 4.17%
2018-01-05 0 0.048 0.048 0.049 0.047 0.049 8,750,000 420,500 0.0481 2.304 2.304 2.352 2.256 2.352 182,268 2.3070 -5.88%
2018-01-04 0 0.051 0.051 0.052 0.044 0.056 19,032,000 953,912 0.0501 2.448 2.448 2.496 2.112 2.688 396,449 2.4061 13.33%
2018-01-03 0 0.045 0.045 0.046 0.044 0.046 890,000 40,360 0.0453 2.160 2.160 2.208 2.112 2.208 18,539 2.1770 2.27%
2018-01-02 0 0.044 0.044 0.045 0.044 0.045 302,000 13,338 0.0442 2.112 2.112 2.160 2.112 2.160 6,291 2.1202 -4.35%
2017-12-29 0 0.046 0.045 0.046 0.044 0.046 1,550,000 69,930 0.0451 2.208 2.160 2.208 2.112 2.208 32,288 2.1659 2.22%
2017-12-28 0 0.045 0.043 0.045 0.043 0.045 840,000 37,700 0.0449 2.160 2.064 2.160 2.064 2.160 17,498 2.1546 0.00%
2017-12-27 0 0.045 0.043 0.045 0.043 0.045 1,926,000 84,358 0.0438 2.160 2.064 2.160 2.064 2.160 40,120 2.1026 2.27%
2017-12-22 0 0.044 0.044 0.047 0.044 0.047 4,384,000 196,490 0.0448 2.112 2.112 2.256 2.112 2.256 91,322 2.1516 -6.38%
2017-12-21 0 0.047 0.045 0.047 - - 0 0 - 2.256 2.160 2.256 - - 0 - 0.00%
2017-12-20 0 0.047 0.047 0.049 0.047 0.047 152,000 7,144 0.0470 2.256 2.256 2.352 2.256 2.256 3,166 2.2563 -2.08%
2017-12-19 0 0.048 0.048 0.050 0.046 0.050 232,000 11,152 0.0481 2.304 2.304 2.400 2.208 2.400 4,833 2.3076 -2.04%
2017-12-18 0 0.049 0.047 0.050 0.045 0.049 520,000 24,620 0.0473 2.352 2.256 2.400 2.160 2.352 10,832 2.2729 0.00%
2017-12-15 0 0.049 0.048 0.050 0.041 0.049 2,688,000 122,952 0.0457 2.352 2.304 2.400 1.968 2.352 55,993 2.1959 6.52%
2017-12-14 0 0.046 0.046 0.048 0.046 0.047 1,450,000 66,750 0.0460 2.208 2.208 2.304 2.208 2.256 30,204 2.2099 -4.17%
2017-12-13 0 0.048 0.048 0.049 0.045 0.050 10,290,000 485,238 0.0472 2.304 2.304 2.352 2.160 2.400 214,348 2.2638 2.13%
2017-12-12 0 0.047 0.046 0.047 0.045 0.047 2,096,000 96,018 0.0458 2.256 2.208 2.256 2.160 2.256 43,661 2.1992 -2.08%
2017-12-11 0 0.048 0.047 0.048 0.045 0.051 9,860,000 485,706 0.0493 2.304 2.256 2.304 2.160 2.448 205,390 2.3648 -7.69%
2017-12-08 0 0.052 0.052 0.053 0.050 0.055 23,024,000 1,208,718 0.0525 2.496 2.496 2.544 2.400 2.640 479,605 2.5202 -5.45%
2017-12-07 0 0.055 0.054 0.055 0.054 0.058 6,730,000 365,760 0.0543 2.640 2.592 2.640 2.592 2.784 140,190 2.6090 1.85%
2017-12-06 0 0.054 0.053 0.054 0.053 0.054 6,750,000 364,340 0.0540 2.592 2.544 2.592 2.544 2.592 140,607 2.5912 -1.82%
2017-12-05 0 0.055 0.055 0.056 0.055 0.055 1,596,000 87,780 0.0550 2.640 2.640 2.688 2.640 2.640 33,246 2.6403 0.00%
2017-12-04 0 0.055 0.053 0.055 0.053 0.056 2,680,000 148,364 0.0554 2.640 2.544 2.640 2.544 2.688 55,826 2.6576 -1.79%
2017-12-01 0 0.056 0.055 0.056 0.055 0.057 2,246,000 124,186 0.0553 2.688 2.640 2.688 2.640 2.736 46,786 2.6544 0.00%
2017-11-30 0 0.056 0.056 0.057 0.053 0.056 10,240,000 570,906 0.0558 2.688 2.688 2.736 2.544 2.688 213,306 2.6765 3.70%
2017-11-29 0 0.054 0.053 0.054 0.051 0.055 25,636,000 1,348,530 0.0526 2.592 2.544 2.592 2.448 2.640 534,015 2.5253 3.85%
2017-11-28 0 0.052 0.050 0.052 0.049 0.059 36,048,000 1,912,176 0.0530 2.496 2.400 2.496 2.352 2.832 750,904 2.5465 -13.33%
2017-11-27 0 0.060 0.060 0.061 0.058 0.060 11,532,000 677,108 0.0587 2.880 2.880 2.928 2.784 2.880 240,219 2.8187 1.69%
2017-11-24 0 0.059 0.058 0.059 0.058 0.060 4,680,000 276,838 0.0592 2.832 2.784 2.832 2.784 2.880 97,488 2.8397 -1.67%
2017-11-23 0 0.060 0.059 0.060 0.058 0.060 8,230,000 485,768 0.0590 2.880 2.832 2.880 2.784 2.880 171,436 2.8335 1.69%
2017-11-22 0 0.059 0.059 0.060 0.057 0.062 28,108,000 1,664,442 0.0592 2.832 2.832 2.880 2.736 2.976 585,508 2.8427 -3.28%
2017-11-21 0 0.061 0.060 0.061 0.058 0.065 49,052,000 2,963,878 0.0604 2.928 2.880 2.928 2.784 3.120 1,021,786 2.9007 0.00%
2017-11-20 0 0.061 0.060 0.061 0.047 0.062 104,870,000 5,942,858 0.0567 2.928 2.880 2.928 2.256 2.976 2,184,512 2.7205 24.49%
2017-11-17 0 0.049 0.047 0.049 0.047 0.049 4,490,000 214,234 0.0477 2.352 2.256 2.352 2.256 2.352 93,530 2.2905 2.08%
2017-11-16 0 0.048 0.046 0.048 0.046 0.048 5,180,000 244,196 0.0471 2.304 2.208 2.304 2.208 2.304 107,903 2.2631 2.13%
2017-11-15 0 0.047 0.046 0.047 0.044 0.050 15,294,000 715,774 0.0468 2.256 2.208 2.256 2.112 2.400 318,584 2.2467 0.00%
2017-11-14 0 0.047 0.046 0.047 0.046 0.048 4,444,000 206,444 0.0465 2.256 2.208 2.256 2.208 2.304 92,572 2.2301 -2.08%
2017-11-13 0 0.048 0.048 0.049 0.046 0.049 29,992,000 1,432,856 0.0478 2.304 2.304 2.352 2.208 2.352 624,753 2.2935 0.00%
2017-11-10 0 0.048 0.047 0.048 0.047 0.054 42,652,000 2,159,510 0.0506 2.304 2.256 2.304 2.256 2.592 888,470 2.4306 -4.00%
2017-11-09 0 0.050 0.050 0.051 0.037 0.054 233,834,000 11,028,130 0.0472 2.400 2.400 2.448 1.776 2.592 4,870,919 2.2641 28.21%
2017-11-08 0 0.039 0.038 0.039 0.039 0.041 16,486,000 653,886 0.0397 1.872 1.824 1.872 1.872 1.968 343,414 1.9041 -7.14%
2017-11-07 0 0.042 0.041 0.042 0.041 0.042 11,614,000 479,988 0.0413 2.016 1.968 2.016 1.968 2.016 241,927 1.9840 -2.33%
2017-11-06 0 0.043 0.042 0.043 0.042 0.043 2,210,000 92,822 0.0420 2.064 2.016 2.064 2.016 2.064 46,036 2.0163 0.00%
2017-11-03 0 0.043 0.042 0.043 0.041 0.044 12,744,000 536,094 0.0421 2.064 2.016 2.064 1.968 2.112 265,466 2.0194 -2.27%
2017-11-02 0 0.044 0.043 0.044 0.043 0.044 1,670,000 72,112 0.0432 2.112 2.064 2.112 2.064 2.112 34,787 2.0729 0.00%
2017-11-01 0 0.044 0.044 0.045 0.043 0.044 18,802,000 825,124 0.0439 2.112 2.112 2.160 2.064 2.112 391,658 2.1067 -2.22%
2017-10-31 0 0.045 0.044 0.045 0.042 0.045 8,680,000 374,050 0.0431 2.160 2.112 2.160 2.016 2.160 180,810 2.0687 4.65%
2017-10-30 0 0.043 0.042 0.043 0.042 0.043 3,506,000 148,478 0.0423 2.064 2.016 2.064 2.016 2.064 73,032 2.0330 0.00%
2017-10-27 0 0.043 0.042 0.043 0.042 0.045 282,000 12,252 0.0434 2.064 2.016 2.064 2.016 2.160 5,874 2.0857 0.00%
2017-10-26 0 0.043 0.043 0.044 0.042 0.044 2,102,000 89,288 0.0425 2.064 2.064 2.112 2.016 2.112 43,786 2.0392 0.00%
2017-10-25 0 0.043 0.042 0.043 0.043 0.044 2,428,000 104,504 0.0430 2.064 2.016 2.064 2.064 2.112 50,577 2.0662 -2.27%
2017-10-24 0 0.044 0.043 0.044 0.043 0.045 860,000 37,742 0.0439 2.112 2.064 2.112 2.064 2.160 17,914 2.1068 0.00%
2017-10-23 0 0.044 0.043 0.044 0.042 0.044 1,268,000 54,418 0.0429 2.112 2.064 2.112 2.016 2.112 26,413 2.0603 4.76%
2017-10-20 0 0.042 0.042 0.043 0.041 0.043 10,964,000 461,978 0.0421 2.016 2.016 2.064 1.968 2.064 228,387 2.0228 0.00%
2017-10-19 0 0.042 0.042 0.043 0.041 0.044 8,806,000 376,384 0.0427 2.016 2.016 2.064 1.968 2.112 183,435 2.0519 -4.55%
2017-10-18 0 0.044 0.044 0.045 0.043 0.045 8,636,000 374,394 0.0434 2.112 2.112 2.160 2.064 2.160 179,894 2.0812 -2.22%
2017-10-17 0 0.045 0.044 0.045 0.043 0.046 11,338,000 503,562 0.0444 2.160 2.112 2.160 2.064 2.208 236,178 2.1321 -2.17%
2017-10-16 0 0.046 0.045 0.046 0.045 0.046 6,334,000 287,844 0.0454 2.208 2.160 2.208 2.160 2.208 131,941 2.1816 0.00%
2017-10-13 0 0.046 0.046 0.047 0.045 0.050 50,090,000 2,369,378 0.0473 2.208 2.208 2.256 2.160 2.400 1,043,408 2.2708 6.98%
2017-10-12 0 0.043 0.043 0.044 0.042 0.044 5,914,000 255,860 0.0433 2.064 2.064 2.112 2.016 2.112 123,193 2.0769 -2.27%
2017-10-11 0 0.044 0.043 0.044 0.043 0.045 10,850,000 483,474 0.0446 2.112 2.064 2.112 2.064 2.160 226,013 2.1391 0.00%
2017-10-10 0 0.044 0.043 0.044 0.042 0.044 5,340,000 230,178 0.0431 2.112 2.064 2.112 2.016 2.112 111,236 2.0693 0.00%
2017-10-09 0 0.044 0.043 0.044 0.041 0.045 26,766,000 1,150,188 0.0430 2.112 2.064 2.112 1.968 2.160 557,554 2.0629 0.00%
2017-10-06 0 0.044 0.043 0.044 0.044 0.047 15,564,000 697,944 0.0448 2.112 2.064 2.112 2.112 2.256 324,209 2.1528 -6.38%
2017-10-04 0 0.047 0.046 0.047 0.046 0.047 14,090,000 649,604 0.0461 2.256 2.208 2.256 2.208 2.256 293,504 2.2133 0.00%
2017-10-03 0 0.047 0.046 0.047 0.046 0.048 4,420,000 206,136 0.0466 2.256 2.208 2.256 2.208 2.304 92,072 2.2389 0.00%
2017-09-29 0 0.047 0.047 0.048 0.044 0.047 21,470,000 976,088 0.0455 2.256 2.256 2.304 2.112 2.256 447,235 2.1825 -2.08%
2017-09-28 0 0.048 0.047 0.048 0.047 0.050 12,430,000 594,168 0.0478 2.304 2.256 2.304 2.256 2.400 258,925 2.2947 -4.00%
2017-09-27 0 0.050 0.050 0.051 0.047 0.053 46,552,000 2,360,216 0.0507 2.400 2.400 2.448 2.256 2.544 969,709 2.4339 4.17%
2017-09-26 0 0.048 0.047 0.048 0.044 0.048 38,612,000 1,814,956 0.0470 2.304 2.256 2.304 2.112 2.304 804,314 2.2565 9.09%
2017-09-25 0 0.044 0.044 0.045 0.044 0.046 20,042,000 883,142 0.0441 2.112 2.112 2.160 2.112 2.208 417,488 2.1154 -2.22%
2017-09-22 0 0.045 0.044 0.045 0.044 0.048 29,800,000 1,372,820 0.0461 2.160 2.112 2.160 2.112 2.304 620,754 2.2115 -6.25%
2017-09-21 0 0.048 0.047 0.048 0.046 0.049 40,522,000 1,947,304 0.0481 2.304 2.256 2.304 2.208 2.352 844,100 2.3070 0.00%
2017-09-20 0 0.048 0.047 0.048 0.042 0.051 101,700,000 4,860,804 0.0478 2.304 2.256 2.304 2.016 2.448 2,118,479 2.2945 9.09%
2017-09-19 0 0.044 0.043 0.044 0.042 0.044 9,948,000 427,336 0.0430 2.112 2.064 2.112 2.016 2.112 207,224 2.0622 0.00%
2017-09-18 0 0.044 0.043 0.044 0.041 0.044 27,162,000 1,153,724 0.0425 2.112 2.064 2.112 1.968 2.112 565,803 2.0391 0.00%
2017-09-15 0 0.044 0.043 0.044 0.042 0.047 49,636,000 2,204,748 0.0444 2.112 2.064 2.112 2.016 2.256 1,033,951 2.1324 -2.22%
2017-09-14 0 0.045 0.044 0.045 0.041 0.045 59,868,000 2,628,620 0.0439 2.160 2.112 2.160 1.968 2.160 1,247,091 2.1078 7.14%
2017-09-13 0 0.042 0.041 0.042 0.041 0.044 11,666,000 498,898 0.0428 2.016 1.968 2.016 1.968 2.112 243,011 2.0530 -2.33%
2017-09-12 0 0.043 0.042 0.043 0.041 0.043 17,064,000 713,916 0.0418 2.064 2.016 2.064 1.968 2.064 355,455 2.0085 4.88%
2017-09-11 0 0.041 0.041 0.042 0.040 0.045 35,434,000 1,506,656 0.0425 1.968 1.968 2.016 1.920 2.160 738,114 2.0412 0.00%
2017-09-08 0 0.041 0.040 0.041 0.040 0.042 26,246,000 1,071,100 0.0408 1.968 1.920 1.968 1.920 2.016 546,722 1.9591 2.50%
2017-09-07 0 0.040 0.040 0.041 0.039 0.042 24,130,000 978,064 0.0405 1.920 1.920 1.968 1.872 2.016 502,644 1.9458 -4.76%
2017-09-06 0 0.042 0.041 0.042 0.039 0.043 66,516,000 2,737,038 0.0411 2.016 1.968 2.016 1.872 2.064 1,385,573 1.9754 -2.33%
2017-09-05 0 0.043 0.042 0.043 0.037 0.048 367,618,000 15,502,662 0.0422 2.064 2.016 2.064 1.776 2.304 7,657,730 2.0244 22.86%
2017-09-04 0 0.035 0.035 0.036 0.035 0.037 8,314,000 301,934 0.0363 1.680 1.680 1.728 1.680 1.776 173,186 1.7434 0.00%
2017-09-01 0 0.035 0.035 0.036 0.035 0.038 23,432,000 854,196 0.0365 1.680 1.680 1.728 1.680 1.824 488,104 1.7500 0.00%
2017-08-31 0 0.035 0.034 0.036 0.034 0.037 2,068,000 73,184 0.0354 1.680 1.632 1.728 1.632 1.776 43,078 1.6989 -2.78%
2017-08-30 0 0.036 0.035 0.036 0.034 0.036 9,056,000 311,420 0.0344 1.728 1.680 1.728 1.632 1.728 188,643 1.6508 0.00%
2017-08-29 0 0.036 0.035 0.036 0.034 0.036 3,814,000 133,282 0.0349 1.728 1.680 1.728 1.632 1.728 79,448 1.6776 2.86%
2017-08-28 0 0.035 0.035 0.036 0.035 0.037 20,902,000 753,236 0.0360 1.680 1.680 1.728 1.680 1.776 435,403 1.7300 -2.78%
2017-08-25 0 0.036 0.035 0.036 0.035 0.036 2,022,000 71,640 0.0354 1.728 1.680 1.728 1.680 1.728 42,120 1.7009 0.00%
2017-08-24 0 0.036 0.035 0.036 0.034 0.037 34,136,000 1,198,266 0.0351 1.728 1.680 1.728 1.632 1.776 711,076 1.6851 2.86%
2017-08-22 0 0.035 0.034 0.035 0.034 0.036 3,394,000 117,944 0.0348 1.680 1.632 1.680 1.632 1.728 70,699 1.6682 0.00%
2017-08-21 0 0.035 0.035 0.036 0.035 0.036 1,994,000 69,792 0.0350 1.680 1.680 1.728 1.680 1.728 41,536 1.6803 0.00%
2017-08-18 0 0.035 0.034 0.035 0.034 0.035 4,200,000 146,400 0.0349 1.680 1.632 1.680 1.632 1.680 87,489 1.6734 -2.78%
2017-08-17 0 0.036 0.035 0.036 0.034 0.036 4,436,000 154,032 0.0347 1.728 1.680 1.728 1.632 1.728 92,405 1.6669 2.86%
2017-08-16 0 0.035 0.035 0.036 0.035 0.036 4,120,000 147,578 0.0358 1.680 1.680 1.728 1.680 1.728 85,822 1.7196 -2.78%
2017-08-15 0 0.036 0.035 0.036 0.035 0.037 1,624,000 57,946 0.0357 1.728 1.680 1.728 1.680 1.776 33,829 1.7129 0.00%
2017-08-14 0 0.036 0.035 0.036 0.035 0.037 4,880,000 174,000 0.0357 1.728 1.680 1.728 1.680 1.776 101,654 1.7117 0.00%
2017-08-11 0 0.036 0.035 0.036 0.035 0.037 6,318,000 222,396 0.0352 1.728 1.680 1.728 1.680 1.776 131,608 1.6898 0.00%
2017-08-10 0 0.036 0.036 0.037 0.035 0.037 17,674,000 632,512 0.0358 1.728 1.728 1.776 1.680 1.776 368,161 1.7180 -5.26%
2017-08-09 0 0.038 0.037 0.038 0.036 0.039 8,134,000 301,306 0.0370 1.824 1.776 1.824 1.728 1.872 169,437 1.7783 0.00%
2017-08-08 0 0.038 0.038 0.039 0.037 0.040 11,102,000 423,878 0.0382 1.824 1.824 1.872 1.776 1.920 231,262 1.8329 -5.00%
2017-08-07 0 0.040 0.039 0.041 0.039 0.044 47,106,000 1,925,080 0.0409 1.920 1.872 1.968 1.872 2.112 981,250 1.9619 -6.98%
2017-08-04 0 0.043 0.042 0.043 0.036 0.044 71,914,000 2,909,164 0.0405 2.064 2.016 2.064 1.728 2.112 1,498,017 1.9420 19.44%
2017-08-03 0 0.036 0.036 0.037 0.035 0.037 10,784,000 392,338 0.0364 1.728 1.728 1.776 1.680 1.776 224,638 1.7465 2.86%
2017-08-02 0 0.035 0.035 0.036 0.035 0.038 31,064,000 1,116,290 0.0359 1.680 1.680 1.728 1.680 1.824 647,084 1.7251 0.00%
2017-08-01 0 0.035 0.035 0.036 0.035 0.036 7,590,000 266,150 0.0351 1.680 1.680 1.728 1.680 1.728 158,105 1.6834 -2.78%
2017-07-31 0 0.036 0.034 0.036 0.034 0.037 15,446,000 549,842 0.0356 1.728 1.632 1.728 1.632 1.776 321,751 1.7089 2.86%
2017-07-28 0 0.035 0.035 0.037 0.035 0.038 14,066,000 508,016 0.0361 1.680 1.680 1.776 1.680 1.824 293,004 1.7338 -5.41%
2017-07-27 0 0.037 0.036 0.038 0.034 0.038 45,578,000 1,659,896 0.0364 1.776 1.728 1.824 1.632 1.824 949,420 1.7483 5.71%
2017-07-26 0 0.035 0.034 0.035 0.034 0.035 18,574,000 640,308 0.0345 1.680 1.632 1.680 1.632 1.680 386,909 1.6549 0.00%
2017-07-25 0 0.035 0.034 0.035 0.034 0.035 3,630,000 126,042 0.0347 1.680 1.632 1.680 1.632 1.680 75,615 1.6669 2.94%
2017-07-24 0 0.034 0.034 0.035 0.034 0.037 17,894,000 626,514 0.0350 1.632 1.632 1.680 1.632 1.776 372,744 1.6808 -2.86%
2017-07-21 0 0.035 0.034 0.035 0.033 0.035 10,775,000 358,144 0.0332 1.680 1.632 1.680 1.584 1.680 224,450 1.5956 2.94%
2017-07-20 0 0.034 0.034 0.035 0.033 0.036 41,006,500 1,399,448 0.0341 1.632 1.632 1.680 1.584 1.728 854,193 1.6383 3.03%
2017-07-19 0 0.033 0.033 0.034 0.033 0.034 15,530,000 519,096 0.0334 1.584 1.584 1.632 1.584 1.632 323,500 1.6046 -2.94%
2017-07-18 0 0.034 0.033 0.034 0.033 0.034 14,406,000 488,188 0.0339 1.632 1.584 1.632 1.584 1.632 300,087 1.6268 0.00%
2017-07-17 0 0.034 0.032 0.034 0.032 0.036 15,180,000 510,344 0.0336 1.632 1.536 1.632 1.536 1.728 316,210 1.6139 -2.86%
2017-07-14 0 0.035 0.034 0.035 0.034 0.037 27,922,000 995,218 0.0356 1.680 1.632 1.680 1.632 1.776 581,634 1.7111 2.94%
2017-07-13 0 0.034 0.033 0.035 0.033 0.035 22,048,500 753,464 0.0342 1.632 1.584 1.680 1.584 1.680 459,285 1.6405 -2.86%
2017-07-12 0 0.035 0.034 0.035 0.034 0.037 25,408,000 895,324 0.0352 1.680 1.632 1.680 1.632 1.776 529,266 1.6916 0.00%
2017-07-11 0 0.035 0.034 0.035 0.034 0.038 25,190,000 884,978 0.0351 1.680 1.632 1.680 1.632 1.824 524,725 1.6866 -2.78%
2017-07-10 0 0.036 0.035 0.036 0.035 0.040 19,102,000 700,160 0.0367 1.728 1.680 1.728 1.680 1.920 397,907 1.7596 -5.26%
2017-07-07 0 0.038 0.037 0.038 0.034 0.040 26,422,000 1,008,686 0.0382 1.824 1.776 1.824 1.632 1.920 550,388 1.8327 8.57%
2017-07-06 0 0.035 0.035 0.036 0.034 0.039 34,944,000 1,272,972 0.0364 1.680 1.680 1.728 1.632 1.872 727,907 1.7488 -2.78%
2017-07-05 0 0.036 0.035 0.036 0.034 0.038 40,744,000 1,435,774 0.0352 1.728 1.680 1.728 1.632 1.824 848,725 1.6917 -5.26%
2017-07-04 0 0.038 0.037 0.038 0.036 0.042 39,612,000 1,479,952 0.0374 1.824 1.776 1.824 1.728 2.016 825,145 1.7936 -5.00%
2017-07-03 0 0.040 0.039 0.040 0.038 0.043 38,178,000 1,529,164 0.0401 1.920 1.872 1.920 1.824 2.064 795,273 1.9228 -6.98%
2017-06-30 0 0.043 0.042 0.043 0.042 0.047 97,228,000 4,298,962 0.0442 2.064 2.016 2.064 2.016 2.256 2,025,324 2.1226 -2.27%
2017-06-29 0 0.044 0.044 0.045 0.036 0.048 142,378,000 6,168,042 0.0433 2.112 2.112 2.160 1.728 2.304 2,965,829 2.0797 22.22%
2017-06-28 0 0.036 0.036 0.037 0.033 0.047 152,808,000 5,763,706 0.0377 1.728 1.728 1.776 1.584 2.256 3,183,093 1.8107 -16.28%
2017-06-27 0 0.043 0.043 0.044 0.028 0.075 403,624,000 15,395,050 0.0381 2.064 2.064 2.112 1.344 3.600 8,407,759 1.8311 -41.10%
2017-06-26 0 0.073 0.072 0.073 0.071 0.077 5,118,000 365,064 0.0713 3.504 3.456 3.504 3.408 3.696 106,611 3.4243 0.00%
2017-06-23 0 0.073 0.072 0.073 0.071 0.073 5,364,000 386,156 0.0720 3.504 3.456 3.504 3.408 3.504 111,736 3.4560 0.00%
2017-06-22 0 0.073 0.073 0.075 0.071 0.076 10,286,000 750,132 0.0729 3.504 3.504 3.600 3.408 3.648 214,264 3.5010 1.39%
2017-06-21 0 0.072 0.070 0.071 0.070 0.075 15,572,000 1,117,490 0.0718 3.456 3.360 3.408 3.360 3.600 324,375 3.4451 -4.00%
2017-06-20 0 0.075 0.075 0.078 0.075 0.078 1,272,000 98,376 0.0773 3.600 3.600 3.744 3.600 3.744 26,497 3.7128 -2.60%
2017-06-19 0 0.077 0.077 0.078 0.076 0.080 5,374,000 412,440 0.0767 3.696 3.696 3.744 3.648 3.840 111,944 3.6843 -2.53%
2017-06-16 0 0.079 0.076 0.079 0.076 0.080 1,750,000 134,116 0.0766 3.792 3.648 3.792 3.648 3.840 36,454 3.6791 0.00%
2017-06-15 0 0.079 0.077 0.079 0.076 0.081 8,944,000 690,186 0.0772 3.792 3.696 3.792 3.648 3.888 186,310 3.7045 0.00%
2017-06-14 0 0.079 0.077 0.079 0.077 0.081 1,730,000 137,262 0.0793 3.792 3.696 3.792 3.696 3.888 36,037 3.8089 -1.25%
2017-06-13 0 0.080 0.078 0.080 0.077 0.081 20,482,000 1,635,340 0.0798 3.840 3.744 3.840 3.696 3.888 426,654 3.8329 1.27%
2017-06-12 0 0.079 0.079 0.080 0.077 0.080 3,384,000 262,730 0.0776 3.792 3.792 3.840 3.696 3.840 70,491 3.7271 -1.25%
2017-06-09 0 0.080 0.078 0.080 0.077 0.080 60,678,000 4,730,864 0.0780 3.840 3.744 3.840 3.696 3.840 1,263,963 3.7429 0.00%
2017-06-08 0 0.080 0.078 0.080 0.077 0.080 1,218,000 96,536 0.0793 3.840 3.744 3.840 3.696 3.840 25,372 3.8049 0.00%
2017-06-07 0 0.080 0.079 0.081 0.079 0.082 1,698,000 134,722 0.0793 3.840 3.792 3.888 3.792 3.937 35,370 3.8089 -1.23%
2017-06-06 0 0.081 0.080 0.081 0.077 0.082 17,474,000 1,394,832 0.0798 3.888 3.840 3.888 3.696 3.937 363,995 3.8320 2.53%
2017-06-05 0 0.079 0.080 0.081 0.074 0.080 11,748,000 905,672 0.0771 3.792 3.840 3.888 3.552 3.840 244,719 3.7009 2.60%
2017-06-02 0 0.077 0.076 0.077 0.077 0.081 6,542,000 509,190 0.0778 3.696 3.648 3.696 3.696 3.888 136,274 3.7365 -3.75%
2017-06-01 0 0.080 0.080 0.081 0.071 0.084 94,384,000 7,159,490 0.0759 3.840 3.840 3.888 3.408 4.033 1,966,082 3.6415 11.11%
2017-05-31 0 0.072 0.070 0.072 0.068 0.072 35,248,000 2,439,424 0.0692 3.456 3.360 3.456 3.264 3.456 734,239 3.3224 2.86%
2017-05-29 0 0.070 0.069 0.070 0.067 0.070 3,922,000 269,558 0.0687 3.360 3.312 3.360 3.216 3.360 81,698 3.2994 0.00%
2017-05-26 0 0.070 0.069 0.070 0.068 0.070 7,676,000 534,476 0.0696 3.360 3.312 3.360 3.264 3.360 159,896 3.3426 0.00%
2017-05-25 0 0.070 0.069 0.070 0.064 0.070 30,646,000 2,067,632 0.0675 3.360 3.312 3.360 3.072 3.360 638,377 3.2389 -4.11%
2017-05-24 0 0.073 0.071 0.072 0.066 0.073 68,246,000 4,661,580 0.0683 3.504 3.408 3.456 3.168 3.504 1,421,610 3.2791 7.35%
2017-05-23 0 0.068 0.066 0.068 0.064 0.068 49,494,000 3,296,338 0.0666 3.264 3.168 3.264 3.072 3.264 1,030,993 3.1972 1.49%
2017-05-22 0 0.067 0.065 0.067 0.064 0.069 2,974,000 195,946 0.0659 3.216 3.120 3.216 3.072 3.312 61,950 3.1629 0.00%
2017-05-19 0 0.067 0.067 0.069 0.067 0.068 5,404,000 363,204 0.0672 3.216 3.216 3.312 3.216 3.264 112,569 3.2265 0.00%
2017-05-18 0 0.067 0.066 0.067 0.065 0.070 13,194,000 879,020 0.0666 3.216 3.168 3.216 3.120 3.360 274,840 3.1983 -4.29%
2017-05-17 0 0.070 0.069 0.070 0.069 0.075 11,648,000 823,602 0.0707 3.360 3.312 3.360 3.312 3.600 242,636 3.3944 -5.41%
2017-05-16 0 0.074 0.072 0.074 0.072 0.077 4,526,000 331,820 0.0733 3.552 3.456 3.552 3.456 3.696 94,280 3.5195 -5.13%
2017-05-15 0 0.078 0.075 0.078 0.075 0.078 9,068,000 695,234 0.0767 3.744 3.600 3.744 3.600 3.744 188,893 3.6806 0.00%
2017-05-12 0 0.078 0.075 0.078 0.073 0.080 11,220,000 852,186 0.0760 3.744 3.600 3.744 3.504 3.840 233,720 3.6462 4.00%
2017-05-11 0 0.075 0.074 0.075 0.070 0.077 13,188,000 960,300 0.0728 3.600 3.552 3.600 3.360 3.696 274,715 3.4956 -2.60%
2017-05-10 0 0.077 0.075 0.077 0.074 0.083 7,928,000 607,808 0.0767 3.696 3.600 3.696 3.552 3.985 165,146 3.6804 -7.23%
2017-05-09 0 0.083 0.081 0.082 0.066 0.089 107,376,002 8,132,034 0.0757 3.985 3.888 3.937 3.168 4.273 2,236,714 3.6357 -7.78%
2017-05-08 0 0.090 0.089 0.090 0.088 0.090 1,878,000 167,188 0.0890 4.321 4.273 4.321 4.225 4.321 39,120 4.2737 0.00%
2017-05-05 0 0.090 0.089 0.090 0.088 0.090 6,384,000 569,784 0.0893 4.321 4.273 4.321 4.225 4.321 132,983 4.2846 0.00%
2017-05-04 0 0.090 0.089 0.090 0.088 0.090 11,704,000 1,040,754 0.0889 4.321 4.273 4.321 4.225 4.321 243,802 4.2688 0.00%
2017-05-02 0 0.090 0.089 0.090 0.087 0.092 23,974,000 2,130,488 0.0889 4.321 4.273 4.321 4.177 4.417 499,395 4.2661 -1.10%
2017-04-28 0 0.091 0.090 0.091 0.087 0.091 21,846,000 1,945,800 0.0891 4.369 4.321 4.369 4.177 4.369 455,067 4.2759 1.11%
2017-04-27 0 0.090 0.089 0.090 0.087 0.090 8,682,000 769,474 0.0886 4.321 4.273 4.321 4.177 4.321 180,852 4.2547 0.00%
2017-04-26 0 0.090 0.089 0.090 0.087 0.090 21,846,000 1,924,870 0.0881 4.321 4.273 4.321 4.177 4.321 455,067 4.2299 0.00%
2017-04-25 0 0.090 0.091 0.092 0.087 0.092 36,976,000 3,261,196 0.0882 4.321 4.369 4.417 4.177 4.417 770,235 4.2340 -2.17%
2017-04-24 0 0.092 0.091 0.092 0.087 0.093 24,610,000 2,195,574 0.0892 4.417 4.369 4.417 4.177 4.465 512,643 4.2829 -1.08%
2017-04-21 0 0.093 0.092 0.093 0.084 0.093 41,686,000 3,696,558 0.0887 4.465 4.417 4.465 4.033 4.465 868,347 4.2570 6.90%
2017-04-20 0 0.087 0.088 0.089 0.085 0.090 22,548,000 1,947,146 0.0864 4.177 4.225 4.273 4.081 4.321 469,690 4.1456 -4.40%
2017-04-19 0 0.091 0.089 0.091 0.083 0.094 75,826,000 6,847,724 0.0903 4.369 4.273 4.369 3.985 4.513 1,579,506 4.3354 1.11%
2017-04-18 0 0.090 0.089 0.090 0.083 0.091 43,842,000 3,746,352 0.0855 4.321 4.273 4.321 3.985 4.369 913,258 4.1022 0.00%
2017-04-13 0 0.090 0.089 0.090 0.087 0.096 31,822,000 2,851,708 0.0896 4.321 4.273 4.321 4.177 4.609 662,874 4.3020 0.00%
2017-04-12 0 0.090 0.089 0.090 0.085 0.098 156,674,000 13,876,496 0.0886 4.321 4.273 4.321 4.081 4.705 3,263,625 4.2519 0.00%
2017-04-11 0 0.090 0.088 0.089 0.087 0.110 337,238,000 32,224,232 0.0956 4.321 4.225 4.273 4.177 5.281 7,024,894 4.5871 0.00%
2017-04-10 0 0.090 0.088 0.089 0.069 0.090 311,716,000 24,840,062 0.0797 4.321 4.225 4.273 3.312 4.321 6,493,253 3.8255 28.57%
2017-04-07 0 0.070 0.069 0.071 0.067 0.073 60,582,000 4,239,810 0.0700 3.360 3.312 3.408 3.216 3.504 1,261,964 3.3597 0.00%
2017-04-06 0 0.070 0.070 0.071 0.063 0.072 141,294,000 9,794,476 0.0693 3.360 3.360 3.408 3.024 3.456 2,943,249 3.3278 11.11%
2017-04-05 0 0.063 0.062 0.063 0.060 0.064 21,752,000 1,332,708 0.0613 3.024 2.976 3.024 2.880 3.072 453,109 2.9413 0.00%
2017-04-03 0 0.063 0.063 0.064 0.063 0.065 11,152,000 705,636 0.0633 3.024 3.024 3.072 3.024 3.120 232,304 3.0376 -3.08%
2017-03-31 0 0.065 0.064 0.065 0.060 0.067 30,024,000 1,913,628 0.0637 3.120 3.072 3.120 2.880 3.216 625,420 3.0597 4.84%
2017-03-30 0 0.062 0.062 0.063 0.060 0.065 21,030,000 1,306,754 0.0621 2.976 2.976 3.024 2.880 3.120 438,069 2.9830 -4.62%
2017-03-29 0 0.065 0.064 0.065 0.056 0.067 107,570,000 6,836,880 0.0636 3.120 3.072 3.120 2.688 3.216 2,240,755 3.0511 14.04%
2017-03-28 0 0.057 0.057 0.058 0.052 0.059 26,560,000 1,487,698 0.0560 2.736 2.736 2.784 2.496 2.832 553,263 2.6890 7.55%
2017-03-27 0 0.053 0.052 0.054 0.052 0.056 8,268,000 441,792 0.0534 2.544 2.496 2.592 2.496 2.688 172,228 2.5652 -3.64%
2017-03-24 0 0.055 0.054 0.055 0.055 0.056 6,294,000 346,770 0.0551 2.640 2.592 2.640 2.640 2.688 131,108 2.6449 -3.51%
2017-03-23 0 0.057 0.056 0.057 0.056 0.057 3,874,000 217,520 0.0561 2.736 2.688 2.736 2.688 2.736 80,698 2.6955 0.00%
2017-03-22 0 0.057 0.056 0.057 0.056 0.057 1,998,000 111,966 0.0560 2.736 2.688 2.736 2.688 2.736 41,620 2.6902 0.00%
2017-03-21 0 0.057 0.056 0.057 0.056 0.057 5,708,000 324,350 0.0568 2.736 2.688 2.736 2.688 2.736 118,901 2.7279 0.00%
2017-03-20 0 0.057 0.056 0.058 0.055 0.059 7,012,000 399,750 0.0570 2.736 2.688 2.784 2.640 2.832 146,065 2.7368 1.79%
2017-03-17 0 0.056 0.055 0.056 0.055 0.059 8,432,000 478,034 0.0567 2.688 2.640 2.688 2.640 2.832 175,644 2.7216 -3.45%
2017-03-16 0 0.058 0.057 0.058 0.053 0.060 32,548,000 1,865,932 0.0573 2.784 2.736 2.784 2.544 2.880 677,997 2.7521 7.41%
2017-03-15 0 0.054 0.053 0.054 0.052 0.055 15,106,000 800,538 0.0530 2.592 2.544 2.592 2.496 2.640 314,668 2.5441 -1.82%
2017-03-14 0 0.055 0.054 0.055 0.054 0.059 34,640,000 1,911,758 0.0552 2.640 2.592 2.640 2.592 2.832 721,574 2.6494 -5.17%
2017-03-13 0 0.058 0.057 0.058 0.057 0.062 45,876,000 2,657,190 0.0579 2.784 2.736 2.784 2.736 2.976 955,628 2.7806 -7.94%
2017-03-10 0 0.063 0.062 0.064 0.061 0.065 8,818,000 548,596 0.0622 3.024 2.976 3.072 2.928 3.120 183,685 2.9866 -1.56%
2017-03-09 0 0.064 0.064 0.065 0.062 0.064 13,440,000 852,446 0.0634 3.072 3.072 3.120 2.976 3.072 279,964 3.0448 1.59%
2017-03-08 0 0.063 0.063 0.065 0.063 0.067 27,918,000 1,801,748 0.0645 3.024 3.024 3.120 3.024 3.216 581,551 3.0982 -3.08%
2017-03-07 0 0.065 0.065 0.066 0.064 0.067 18,668,000 1,223,914 0.0656 3.120 3.120 3.168 3.072 3.216 388,867 3.1474 1.56%
2017-03-06 0 0.064 0.064 0.065 0.063 0.066 19,412,000 1,259,020 0.0649 3.072 3.072 3.120 3.024 3.168 404,365 3.1136 1.59%
2017-03-03 0 0.063 0.062 0.063 0.062 0.064 9,910,000 621,392 0.0627 3.024 2.976 3.024 2.976 3.072 206,432 3.0102 1.61%
2017-03-02 0 0.062 0.061 0.062 0.061 0.064 13,208,000 824,722 0.0624 2.976 2.928 2.976 2.928 3.072 275,132 2.9976 -3.13%
2017-03-01 0 0.064 0.063 0.064 0.062 0.064 12,690,000 804,330 0.0634 3.072 3.024 3.072 2.976 3.072 264,341 3.0428 1.59%
2017-02-28 0 0.063 0.063 0.064 0.061 0.066 37,916,000 2,423,024 0.0639 3.024 3.024 3.072 2.928 3.168 789,816 3.0678 1.61%
2017-02-27 0 0.062 0.061 0.062 0.061 0.065 68,426,000 4,248,106 0.0621 2.976 2.928 2.976 2.928 3.120 1,425,359 2.9804 -4.62%
2017-02-24 0 0.065 0.064 0.065 0.063 0.069 99,194,000 6,545,794 0.0660 3.120 3.072 3.120 3.024 3.312 2,066,278 3.1679 -4.41%
2017-02-23 0 0.068 0.067 0.068 0.067 0.069 25,818,000 1,757,846 0.0681 3.264 3.216 3.264 3.216 3.312 537,806 3.2685 1.49%
2017-02-22 0 0.067 0.066 0.067 0.066 0.069 36,510,000 2,445,022 0.0670 3.216 3.168 3.216 3.168 3.312 760,528 3.2149 0.00%
2017-02-21 0 0.067 0.066 0.067 0.065 0.071 77,720,000 5,230,964 0.0673 3.216 3.168 3.216 3.120 3.408 1,618,960 3.2311 -4.29%
2017-02-20 0 0.070 0.069 0.070 0.069 0.075 201,834,000 14,190,852 0.0703 3.360 3.312 3.360 3.312 3.600 4,204,338 3.3753 -4.11%
2017-02-17 0 0.073 0.073 0.074 0.073 0.078 126,701,824 9,445,150 0.0745 3.504 3.504 3.552 3.504 3.744 2,639,284 3.5787 -5.19%
2017-02-16 0 0.077 0.076 0.077 0.070 0.080 326,708,000 24,637,562 0.0754 3.696 3.648 3.696 3.360 3.840 6,805,547 3.6202 8.45%
2017-02-15 0 0.071 0.070 0.071 0.070 0.073 39,838,000 2,831,224 0.0711 3.408 3.360 3.408 3.360 3.504 829,852 3.4117 0.00%
2017-02-14 0 0.071 0.070 0.071 0.069 0.074 95,952,000 6,748,548 0.0703 3.408 3.360 3.408 3.312 3.552 1,998,745 3.3764 -1.39%
2017-02-13 0 0.072 0.071 0.072 0.069 0.073 77,258,000 5,465,912 0.0707 3.456 3.408 3.456 3.312 3.504 1,609,336 3.3964 2.86%
2017-02-10 0 0.070 0.070 0.071 0.069 0.078 220,978,000 15,875,872 0.0718 3.360 3.360 3.408 3.312 3.744 4,603,120 3.4489 -4.11%
2017-02-09 0 0.073 0.073 0.074 0.072 0.092 315,824,000 25,304,054 0.0801 3.504 3.504 3.552 3.456 4.417 6,578,826 3.8463 -18.89%
2017-02-08 0 0.090 0.089 0.090 0.089 0.108 104,696,000 9,789,202 0.0935 4.321 4.273 4.321 4.273 5.185 2,180,888 4.4886 -18.18%
2017-02-07 0 0.110 0.106 0.110 0.106 0.110 10,042,000 1,085,644 0.1081 5.281 5.089 5.281 5.089 5.281 209,182 5.1900 0.92%
2017-02-06 0 0.109 0.109 0.110 0.107 0.111 2,100,000 228,068 0.1086 5.233 5.233 5.281 5.137 5.329 43,744 5.2136 -1.80%
2017-02-03 0 0.111 0.107 0.111 0.107 0.114 6,006,000 662,446 0.1103 5.329 5.137 5.329 5.137 5.473 125,109 5.2950 0.00%
2017-02-02 0 0.111 0.110 0.112 0.109 0.113 1,924,000 214,534 0.1115 5.329 5.281 5.377 5.233 5.425 40,078 5.3529 -1.77%
2017-02-01 0 0.113 0.110 0.113 0.110 0.114 10,494,000 1,164,908 0.1110 5.425 5.281 5.425 5.281 5.473 218,597 5.3290 -2.59%
2017-01-27 0 0.116 0.114 0.116 0.114 0.116 478,000 54,960 0.1150 5.569 5.473 5.569 5.473 5.569 9,957 5.5197 1.75%
2017-01-26 0 0.114 0.114 0.115 0.112 0.125 19,098,000 2,219,922 0.1162 5.473 5.473 5.521 5.377 6.001 397,824 5.5802 -3.39%
2017-01-25 0 0.118 0.113 0.118 0.111 0.119 5,938,000 677,254 0.1141 5.665 5.425 5.665 5.329 5.713 123,693 5.4753 -0.84%
2017-01-24 0 0.119 0.118 0.119 0.110 0.121 9,338,000 1,087,916 0.1165 5.713 5.665 5.713 5.281 5.809 194,517 5.5929 -4.03%
2017-01-23 0 0.124 0.123 0.124 0.116 0.128 32,528,000 3,930,008 0.1208 5.953 5.905 5.953 5.569 6.145 677,580 5.8001 -3.88%
2017-01-20 0 0.129 0.124 0.129 0.123 0.132 17,888,000 2,262,504 0.1265 6.193 5.953 6.193 5.905 6.337 372,619 6.0719 -0.77%
2017-01-19 0 0.130 0.128 0.130 0.127 0.135 48,748,000 6,333,716 0.1299 6.241 6.145 6.241 6.097 6.481 1,015,454 6.2373 -1.52%
2017-01-18 0 0.132 0.130 0.132 0.128 0.136 62,060,000 8,075,054 0.1301 6.337 6.241 6.337 6.145 6.529 1,292,751 6.2464 1.54%
2017-01-17 0 0.130 0.130 0.131 0.119 0.131 24,978,000 3,153,328 0.1262 6.241 6.241 6.289 5.713 6.289 520,308 6.0605 9.24%
2017-01-16 0 0.119 0.119 0.120 0.118 0.125 69,422,000 8,427,816 0.1214 5.713 5.713 5.761 5.665 6.001 1,446,107 5.8279 -1.65%
2017-01-13 0 0.121 0.121 0.122 0.118 0.135 156,416,000 19,284,754 0.1233 5.809 5.809 5.857 5.665 6.481 3,258,250 5.9187 -6.92%
2017-01-12 0 0.130 0.129 0.130 0.128 0.145 75,142,000 10,035,066 0.1335 6.241 6.193 6.241 6.145 6.961 1,565,258 6.4111 -7.14%
2017-01-11 0 0.140 0.130 0.131 0.130 0.178 386,192,000 56,941,648 0.1474 6.721 6.241 6.289 6.241 8.545 8,044,638 7.0782 -6.67%
2017-01-10 0 0.150 0.146 0.150 0.136 0.155 77,586,000 11,668,574 0.1504 7.201 7.009 7.201 6.529 7.441 1,616,168 7.2199 7.91%
2017-01-09 0 0.139 0.138 0.140 0.132 0.150 50,884,000 7,115,068 0.1398 6.673 6.625 6.721 6.337 7.201 1,059,948 6.7127 4.51%
2017-01-06 0 0.133 0.126 0.133 0.126 0.133 428,000 54,892 0.1283 6.385 6.049 6.385 6.049 6.385 8,916 6.1569 1.53%
2017-01-05 0 0.131 0.128 0.131 0.129 0.131 312,000 40,366 0.1294 6.289 6.145 6.289 6.193 6.289 6,499 6.2109 0.77%
2017-01-04 0 0.130 0.129 0.132 0.129 0.134 492,000 64,236 0.1306 6.241 6.193 6.337 6.193 6.433 10,249 6.2677 -2.26%
2017-01-03 0 0.133 0.131 0.134 0.130 0.139 290,000 38,148 0.1315 6.385 6.289 6.433 6.241 6.673 6,041 6.3150 -0.75%
2016-12-30 0 0.134 0.131 0.135 0.130 0.142 506,000 67,676 0.1337 6.433 6.289 6.481 6.241 6.817 10,540 6.4207 -2.90%
2016-12-29 0 0.138 0.128 0.138 - - 0 0 - 6.625 6.145 6.625 - - 0 - -1.43%
2016-12-28 0 0.140 0.136 0.140 0.140 0.140 68,000 9,520 0.1400 6.721 6.529 6.721 6.721 6.721 1,416 6.7209 -0.71%
2016-12-23 0 0.141 0.139 0.141 0.139 0.147 62,926,000 8,851,742 0.1407 6.769 6.673 6.769 6.673 7.057 1,310,791 6.7530 -2.76%
2016-12-22 0 0.145 0.135 0.144 0.134 0.146 1,436,000 203,328 0.1416 6.961 6.481 6.913 6.433 7.009 29,913 6.7973 0.00%
2016-12-21 0 0.145 0.132 0.145 0.131 0.145 1,010,000 136,566 0.1352 6.961 6.337 6.961 6.289 6.961 21,039 6.4911 5.07%
2016-12-20 0 0.138 0.136 0.139 0.121 0.140 3,030,000 406,680 0.1342 6.625 6.529 6.673 5.809 6.721 63,117 6.4433 8.66%
2016-12-19 0 0.127 0.126 0.130 0.120 0.132 2,978,000 378,472 0.1271 6.097 6.049 6.241 5.761 6.337 62,034 6.1011 -2.31%
2016-12-16 0 0.130 0.130 0.132 0.128 0.139 6,570,000 860,878 0.1310 6.241 6.241 6.337 6.145 6.673 136,858 6.2903 -2.26%
2016-12-15 0 0.133 0.130 0.133 0.128 0.133 812,000 105,310 0.1297 6.385 6.241 6.385 6.145 6.385 16,915 6.2260 -2.21%
2016-12-14 0 0.136 0.135 0.136 0.135 0.138 8,458,000 1,150,476 0.1360 6.529 6.481 6.529 6.481 6.625 176,186 6.5299 -0.73%
2016-12-13 0 0.137 0.137 0.139 0.136 0.139 1,556,000 215,282 0.1384 6.577 6.577 6.673 6.529 6.673 32,413 6.6419 -3.52%
2016-12-12 0 0.142 0.140 0.142 0.140 0.150 16,202,000 2,316,398 0.1430 6.817 6.721 6.817 6.721 7.201 337,499 6.8634 -3.40%
2016-12-09 0 0.147 0.141 0.147 0.140 0.151 14,942,000 2,119,622 0.1419 7.057 6.769 7.057 6.721 7.249 311,252 6.8100 4.26%
2016-12-08 0 0.141 0.140 0.143 0.140 0.150 3,336,660 480,919 0.1441 6.769 6.721 6.865 6.721 7.201 69,505 6.9192 -2.76%
2016-12-07 0 0.145 0.140 0.145 0.140 0.146 1,600,000 225,520 0.1410 6.961 6.721 6.961 6.721 7.009 33,329 6.7665 -2.03%
2016-12-06 0 0.148 0.146 0.148 0.143 0.149 444,000 64,024 0.1442 7.105 7.009 7.105 6.865 7.153 9,249 6.9224 4.23%
2016-12-05 0 0.142 0.141 0.142 0.140 0.147 37,696,000 5,451,852 0.1446 6.817 6.769 6.817 6.721 7.057 785,233 6.9430 -1.39%
2016-12-02 0 0.144 0.145 0.146 0.143 0.146 806,000 117,398 0.1457 6.913 6.961 7.009 6.865 7.009 16,790 6.9923 -2.04%
2016-12-01 0 0.147 0.147 0.149 0.145 0.151 1,216,000 179,260 0.1474 7.057 7.057 7.153 6.961 7.249 25,330 7.0770 -0.68%
2016-11-30 0 0.148 0.145 0.148 0.145 0.151 2,796,000 410,946 0.1470 7.105 6.961 7.105 6.961 7.249 58,243 7.0558 -1.99%
2016-11-29 0 0.151 0.151 0.152 0.150 0.160 32,136,000 5,033,088 0.1566 7.249 7.249 7.297 7.201 7.681 669,414 7.5186 -1.31%
2016-11-28 0 0.153 0.151 0.153 0.144 0.159 47,092,000 7,086,314 0.1505 7.345 7.249 7.345 6.913 7.633 980,958 7.2239 8.51%
2016-11-25 0 0.141 0.142 0.143 0.140 0.143 1,208,000 169,620 0.1404 6.769 6.817 6.865 6.721 6.865 25,163 6.7407 -1.40%
2016-11-24 0 0.143 0.142 0.144 0.140 0.147 4,070,000 577,464 0.1419 6.865 6.817 6.913 6.721 7.057 84,781 6.8113 -4.03%
2016-11-23 0 0.149 0.146 0.149 0.142 0.151 8,364,000 1,236,188 0.1478 7.153 7.009 7.153 6.817 7.249 174,228 7.0952 2.76%
2016-11-22 0 0.145 0.143 0.146 0.143 0.152 1,290,000 189,230 0.1467 6.961 6.865 7.009 6.865 7.297 26,872 7.0420 0.69%
2016-11-21 0 0.144 0.141 0.145 0.143 0.148 220,000 32,210 0.1464 6.913 6.769 6.961 6.865 7.105 4,583 7.0285 0.70%
2016-11-18 0 0.143 0.142 0.143 0.142 0.143 160,000 22,850 0.1428 6.865 6.817 6.865 6.817 6.865 3,333 6.8559 -3.38%
2016-11-17 0 0.148 0.143 0.147 0.144 0.148 6,784,000 990,640 0.1460 7.105 6.865 7.057 6.913 7.105 141,315 7.0101 0.00%
2016-11-16 0 0.148 0.148 0.149 0.146 0.150 5,036,000 743,604 0.1477 7.105 7.105 7.153 7.009 7.201 104,903 7.0885 -2.63%
2016-11-15 0 0.152 0.149 0.152 0.146 0.152 2,236,000 334,230 0.1495 7.297 7.153 7.297 7.009 7.297 46,577 7.1758 0.66%
2016-11-14 0 0.151 0.148 0.150 0.148 0.155 4,258,000 638,610 0.1500 7.249 7.105 7.201 7.105 7.441 88,697 7.1999 0.67%
2016-11-11 0 0.150 0.150 0.151 0.150 0.158 5,554,000 842,490 0.1517 7.201 7.201 7.249 7.201 7.585 115,694 7.2821 -2.60%
2016-11-10 0 0.154 0.153 0.154 0.153 0.161 9,230,000 1,439,496 0.1560 7.393 7.345 7.393 7.345 7.729 192,267 7.4870 -0.65%
2016-11-09 0 0.155 0.154 0.155 0.150 0.160 13,590,000 2,085,774 0.1535 7.441 7.393 7.441 7.201 7.681 283,089 7.3679 0.00%
2016-11-08 0 0.155 0.154 0.155 0.153 0.159 7,686,000 1,189,706 0.1548 7.441 7.393 7.441 7.345 7.633 160,105 7.4308 -0.64%
2016-11-07 0 0.156 0.154 0.156 0.149 0.160 13,532,000 2,071,940 0.1531 7.489 7.393 7.489 7.153 7.681 281,881 7.3504 -0.64%
2016-11-04 0 0.157 0.157 0.159 0.156 0.160 5,622,000 885,192 0.1575 7.537 7.537 7.633 7.489 7.681 117,110 7.5586 -1.87%
2016-11-03 0 0.160 0.159 0.160 0.158 0.173 17,612,000 2,880,244 0.1635 7.681 7.633 7.681 7.585 8.305 366,870 7.8509 1.27%
2016-11-02 0 0.158 0.156 0.158 0.156 0.161 9,812,000 1,559,286 0.1589 7.585 7.489 7.585 7.489 7.729 204,391 7.6290 -0.63%
2016-11-01 0 0.159 0.158 0.159 0.157 0.160 58,060,000 9,204,756 0.1585 7.633 7.585 7.633 7.537 7.681 1,209,429 7.6108 0.00%
2016-10-31 0 0.159 0.158 0.159 0.154 0.163 67,352,000 10,662,738 0.1583 7.633 7.585 7.633 7.393 7.825 1,402,987 7.6000 0.00%
2016-10-28 0 0.159 0.158 0.160 0.148 0.189 231,946,000 38,391,076 0.1655 7.633 7.585 7.681 7.105 9.073 4,831,591 7.9458 0.00%
2016-10-27 0 0.159 0.158 0.159 0.157 0.160 104,484,000 16,510,258 0.1580 7.633 7.585 7.633 7.537 7.681 2,176,472 7.5858 0.63%
2016-10-26 0 0.158 0.157 0.158 0.156 0.160 3,916,000 617,336 0.1576 7.585 7.537 7.585 7.489 7.681 81,573 7.5679 -0.63%
2016-10-25 0 0.159 0.157 0.159 0.156 0.162 20,562,000 3,259,698 0.1585 7.633 7.537 7.633 7.489 7.777 428,320 7.6104 0.63%
2016-10-24 0 0.158 0.157 0.158 0.156 0.161 14,926,000 2,353,026 0.1576 7.585 7.537 7.585 7.489 7.729 310,919 7.5680 0.64%
2016-10-20 0 0.157 0.155 0.157 0.155 0.162 25,832,000 4,093,740 0.1585 7.537 7.441 7.537 7.441 7.777 538,098 7.6078 -1.87%
2016-10-19 0 0.160 0.159 0.160 0.158 0.162 41,450,000 6,600,286 0.1592 7.681 7.633 7.681 7.585 7.777 863,431 7.6443 0.00%
2016-10-18 0 0.160 0.158 0.160 0.157 0.164 35,814,000 5,683,676 0.1587 7.681 7.585 7.681 7.537 7.873 746,030 7.6186 0.63%
2016-10-17 0 0.159 0.158 0.159 0.158 0.165 18,062,000 2,889,288 0.1600 7.633 7.585 7.633 7.585 7.921 376,244 7.6793 0.00%
2016-10-14 0 0.159 0.158 0.159 0.154 0.160 26,026,000 4,072,274 0.1565 7.633 7.585 7.633 7.393 7.681 542,139 7.5115 0.63%
2016-10-13 0 0.158 0.157 0.158 0.155 0.160 108,358,000 16,909,362 0.1561 7.585 7.537 7.585 7.441 7.681 2,257,170 7.4914 1.28%
2016-10-12 0 0.156 0.155 0.156 0.154 0.165 81,196,000 12,629,704 0.1555 7.489 7.441 7.489 7.393 7.921 1,691,367 7.4672 -3.11%
2016-10-11 0 0.161 0.160 0.161 0.155 0.162 73,396,000 11,511,130 0.1568 7.729 7.681 7.729 7.441 7.777 1,528,888 7.5291 0.00%
2016-10-07 0 0.161 0.160 0.161 0.159 0.164 65,496,000 10,492,562 0.1602 7.729 7.681 7.729 7.633 7.873 1,364,326 7.6907 0.00%
2016-10-06 0 0.161 0.159 0.161 0.159 0.165 30,436,000 4,884,714 0.1605 7.729 7.633 7.729 7.633 7.921 634,002 7.7046 0.63%
2016-10-05 0 0.160 0.158 0.160 0.153 0.164 64,876,000 10,324,534 0.1591 7.681 7.585 7.681 7.345 7.873 1,351,411 7.6398 3.23%
2016-10-04 0 0.155 0.154 0.155 0.152 0.160 24,596,000 3,800,074 0.1545 7.441 7.393 7.441 7.297 7.681 512,351 7.4169 -0.64%
2016-10-03 0 0.156 0.155 0.156 0.152 0.162 29,654,000 4,642,222 0.1565 7.489 7.441 7.489 7.297 7.777 617,713 7.5152 -1.89%
2016-09-30 0 0.159 0.158 0.159 0.153 0.164 24,384,000 3,820,668 0.1567 7.633 7.585 7.633 7.345 7.873 507,935 7.5220 0.00%
2016-09-29 0 0.159 0.157 0.159 0.156 0.165 25,588,000 4,113,070 0.1607 7.633 7.537 7.633 7.489 7.921 533,015 7.7166 -0.63%
2016-09-28 0 0.160 0.159 0.160 0.157 0.165 20,186,000 3,239,398 0.1605 7.681 7.633 7.681 7.537 7.921 420,488 7.7039 0.63%
2016-09-27 0 0.159 0.157 0.159 0.139 0.160 67,418,000 10,292,446 0.1527 7.633 7.537 7.633 6.673 7.681 1,404,362 7.3289 1.92%
2016-09-26 0 0.156 0.153 0.157 0.148 0.171 70,116,000 11,068,046 0.1579 7.489 7.345 7.537 7.105 8.209 1,460,563 7.5779 -8.24%
2016-09-23 0 0.170 0.169 0.170 0.164 0.171 209,324,000 35,102,010 0.1677 8.161 8.113 8.161 7.873 8.209 4,360,359 8.0503 2.41%
2016-09-22 0 0.166 0.164 0.165 0.160 0.179 70,026,000 11,636,530 0.1662 7.969 7.873 7.921 7.681 8.593 1,458,689 7.9774 -2.35%
2016-09-21 0 0.170 0.169 0.170 0.158 0.182 144,306,000 24,474,852 0.1696 8.161 8.113 8.161 7.585 8.737 3,005,991 8.1420 7.59%
2016-09-20 0 0.158 0.157 0.158 0.152 0.165 39,524,000 6,149,976 0.1556 7.585 7.537 7.585 7.297 7.921 823,311 7.4698 -1.86%
2016-09-19 0 0.161 0.160 0.161 0.152 0.172 184,204,000 29,666,298 0.1611 7.729 7.681 7.729 7.297 8.257 3,837,093 7.7315 6.62%
2016-09-15 0 0.151 0.150 0.151 0.136 0.151 102,534,000 14,743,254 0.1438 7.249 7.201 7.249 6.529 7.249 2,135,852 6.9028 8.63%
2016-09-14 0 0.139 0.138 0.139 0.130 0.142 79,504,000 10,975,666 0.1381 6.673 6.625 6.673 6.241 6.817 1,656,122 6.6273 2.96%
2016-09-13 0 0.135 0.134 0.135 0.117 0.150 207,668,000 28,155,510 0.1356 6.481 6.433 6.481 5.617 7.201 4,325,864 6.5086 16.38%
2016-09-12 0 0.116 0.115 0.116 0.114 0.124 23,600,000 2,760,822 0.1170 5.569 5.521 5.569 5.473 5.953 491,604 5.6159 -4.13%
2016-09-09 0 0.121 0.120 0.121 0.111 0.122 95,522,000 10,946,482 0.1146 5.809 5.761 5.809 5.329 5.857 1,989,787 5.5013 9.01%
2016-09-08 0 0.111 0.109 0.110 0.104 0.117 84,906,000 9,471,386 0.1116 5.329 5.233 5.281 4.993 5.617 1,768,649 5.3552 1.83%
2016-09-07 0 0.109 0.107 0.109 0.100 0.114 140,488,000 15,225,848 0.1084 5.233 5.137 5.233 4.801 5.473 2,926,459 5.2028 9.00%
2016-09-06 0 0.100 0.099 0.100 0.095 0.101 57,210,000 5,600,670 0.0979 4.801 4.753 4.801 4.561 4.849 1,191,723 4.6996 -0.99%
2016-09-05 0 0.101 0.099 0.100 0.086 0.115 238,558,000 24,414,002 0.1023 4.849 4.753 4.801 4.129 5.521 4,969,323 4.9129 17.44%
2016-09-02 0 0.086 0.086 0.087 0.082 0.090 94,894,000 8,055,064 0.0849 4.129 4.129 4.177 3.937 4.321 1,976,706 4.0750 -2.27%
2016-09-01 0 0.088 0.085 0.088 0.084 0.097 84,336,000 7,575,888 0.0898 4.225 4.081 4.225 4.033 4.657 1,756,775 4.3124 -3.30%
2016-08-31 0 0.091 0.090 0.092 0.089 0.099 62,222,000 5,665,482 0.0911 4.369 4.321 4.417 4.273 4.753 1,296,126 4.3711 -8.08%
2016-08-30 0 0.099 0.098 0.099 0.096 0.103 20,974,000 2,067,336 0.0986 4.753 4.705 4.753 4.609 4.945 436,902 4.7318 -1.00%
2016-08-29 0 0.100 0.098 0.099 0.099 0.104 31,154,000 3,118,976 0.1001 4.801 4.705 4.753 4.753 4.993 648,959 4.8061 -3.85%
2016-08-26 0 0.104 0.103 0.104 0.100 0.110 50,164,000 5,278,700 0.1052 4.993 4.945 4.993 4.801 5.281 1,044,950 5.0516 2.97%
2016-08-25 0 0.101 0.100 0.101 0.099 0.120 139,760,000 14,495,558 0.1037 4.849 4.801 4.849 4.753 5.761 2,911,295 4.9791 -13.68%
2016-08-24 0 0.117 0.116 0.118 0.114 0.134 53,320,000 6,493,450 0.1218 5.617 5.569 5.665 5.473 6.433 1,110,691 5.8463 -0.85%
2016-08-23 0 0.118 0.116 0.118 0.116 0.140 56,282,000 6,907,834 0.1227 5.665 5.569 5.665 5.569 6.721 1,172,392 5.8921 -13.87%
2016-08-22 0 0.137 0.135 0.136 0.133 0.151 46,090,000 6,458,542 0.1401 6.577 6.481 6.529 6.385 7.249 960,086 6.7270 -10.46%
2016-08-19 0 0.153 0.151 0.153 0.149 0.154 4,966,000 751,502 0.1513 7.345 7.249 7.345 7.153 7.393 103,445 7.2647 0.00%
2016-08-18 0 0.153 0.152 0.153 0.152 0.156 34,610,000 5,302,416 0.1532 7.345 7.297 7.345 7.297 7.489 720,950 7.3548 -0.65%
2016-08-17 0 0.154 0.154 0.155 0.153 0.159 56,332,000 8,802,538 0.1563 7.393 7.393 7.441 7.345 7.633 1,173,433 7.5015 -3.14%
2016-08-16 0 0.159 0.158 0.159 0.154 0.159 36,042,000 5,608,062 0.1556 7.633 7.585 7.633 7.393 7.633 750,779 7.4697 1.27%
2016-08-15 0 0.157 0.156 0.157 0.156 0.160 2,844,000 447,720 0.1574 7.537 7.489 7.537 7.489 7.681 59,242 7.5574 0.00%
2016-08-12 0 0.157 0.156 0.158 0.156 0.164 3,584,000 566,910 0.1582 7.537 7.489 7.585 7.489 7.873 74,657 7.5935 -1.87%
2016-08-11 0 0.160 0.159 0.160 0.157 0.163 6,244,000 1,008,186 0.1615 7.681 7.633 7.681 7.537 7.825 130,067 7.7513 -0.62%
2016-08-10 0 0.161 0.160 0.161 0.157 0.166 5,814,000 930,866 0.1601 7.729 7.681 7.729 7.537 7.969 121,110 7.6862 -1.23%
2016-08-09 0 0.163 0.162 0.165 0.160 0.166 3,538,000 575,964 0.1628 7.825 7.777 7.921 7.681 7.969 73,699 7.8151 -0.61%
2016-08-08 0 0.164 0.160 0.164 0.160 0.169 10,268,000 1,683,860 0.1640 7.873 7.681 7.873 7.681 8.113 213,889 7.8726 -1.20%
2016-08-05 0 0.166 0.164 0.166 0.160 0.170 13,422,000 2,210,784 0.1647 7.969 7.873 7.969 7.681 8.161 279,589 7.9073 -1.19%
2016-08-04 0 0.168 0.166 0.168 0.153 0.177 61,008,000 10,298,162 0.1688 8.065 7.969 8.065 7.345 8.497 1,270,838 8.1034 9.80%
2016-08-03 0 0.153 0.153 0.155 0.149 0.156 200,802,000 30,524,804 0.1520 7.345 7.345 7.441 7.153 7.489 4,182,840 7.2976 0.66%
2016-08-01 0 0.152 0.151 0.153 0.152 0.158 8,788,000 1,356,922 0.1544 7.297 7.249 7.345 7.297 7.585 183,060 7.4124 -2.56%
2016-07-29 0 0.156 0.155 0.158 0.155 0.161 96,236,000 15,150,882 0.1574 7.489 7.441 7.585 7.441 7.729 2,004,660 7.5578 -2.50%
2016-07-28 0 0.160 0.157 0.160 0.150 0.165 280,107,999 44,288,791 0.1581 7.681 7.537 7.681 7.201 7.921 5,834,838 7.5904 4.58%
2016-07-27 0 0.153 0.150 0.153 0.144 0.157 16,650,001 2,503,074 0.1503 7.345 7.201 7.345 6.913 7.537 346,831 7.2170 -2.55%
2016-07-26 0 0.157 0.155 0.157 0.155 0.166 16,796,000 2,646,332 0.1576 7.537 7.441 7.537 7.441 7.969 349,872 7.5637 -4.27%
2016-07-25 0 0.164 0.163 0.164 0.157 0.165 29,482,000 4,767,458 0.1617 7.873 7.825 7.873 7.537 7.921 614,130 7.7629 1.86%
2016-07-22 0 0.161 0.160 0.161 0.153 0.164 178,082,000 27,724,400 0.1557 7.729 7.681 7.729 7.345 7.873 3,709,568 7.4738 -1.83%
2016-07-21 0 0.164 0.161 0.163 0.154 0.182 69,786,000 11,742,524 0.1683 7.873 7.729 7.825 7.393 8.737 1,453,689 8.0777 0.00%
2016-07-20 0 0.164 0.162 0.163 0.151 0.167 13,388,000 2,154,930 0.1610 7.873 7.777 7.825 7.249 8.017 278,881 7.7271 3.14%
2016-07-19 0 0.159 0.154 0.158 0.150 0.159 7,242,000 1,119,376 0.1546 7.633 7.393 7.585 7.201 7.633 150,856 7.4202 -1.24%
2016-07-18 0 0.161 0.159 0.162 0.159 0.172 8,766,000 1,454,474 0.1659 7.729 7.633 7.777 7.633 8.257 182,602 7.9653 -3.01%
2016-07-15 0 0.166 0.166 0.167 0.161 0.177 44,002,000 7,492,560 0.1703 7.969 7.969 8.017 7.729 8.497 916,591 8.1744 3.11%
2016-07-14 0 0.161 0.160 0.161 0.154 0.165 21,638,000 3,453,334 0.1596 7.729 7.681 7.729 7.393 7.921 450,734 7.6616 2.55%
2016-07-13 0 0.157 0.155 0.156 0.145 0.167 78,048,000 12,398,084 0.1589 7.537 7.441 7.489 6.961 8.017 1,625,792 7.6259 8.28%
2016-07-12 0 0.145 0.145 0.147 0.145 0.147 4,418,000 643,024 0.1455 6.961 6.961 7.057 6.961 7.057 92,030 6.9871 0.00%
2016-07-11 0 0.145 0.145 0.147 0.145 0.149 7,124,000 1,042,038 0.1463 6.961 6.961 7.057 6.961 7.153 148,398 7.0219 -1.36%
2016-07-08 0 0.147 0.146 0.147 0.144 0.150 9,224,000 1,357,294 0.1471 7.057 7.009 7.057 6.913 7.201 192,142 7.0640 0.00%
2016-07-07 0 0.147 0.146 0.147 0.145 0.150 6,486,000 947,514 0.1461 7.057 7.009 7.057 6.961 7.201 135,108 7.0130 0.00%
2016-07-06 0 0.147 0.147 0.148 0.144 0.151 17,380,000 2,564,440 0.1476 7.057 7.057 7.105 6.913 7.249 362,037 7.0834 0.68%
2016-07-05 0 0.146 0.146 0.147 0.143 0.150 6,850,000 1,002,338 0.1463 7.009 7.009 7.057 6.865 7.201 142,690 7.0246 0.69%
2016-07-04 0 0.145 0.145 0.146 0.144 0.145 6,118,000 883,676 0.1444 6.961 6.961 7.009 6.913 6.961 127,442 6.9339 0.00%
2016-06-30 0 0.145 0.145 0.147 0.143 0.148 10,850,000 1,570,462 0.1447 6.961 6.961 7.057 6.865 7.105 226,013 6.9486 -1.36%
2016-06-29 0 0.147 0.147 0.148 0.144 0.159 42,550,000 6,408,608 0.1506 7.057 7.057 7.105 6.913 7.633 886,345 7.2304 1.38%
2016-06-28 0 0.145 0.143 0.146 0.142 0.145 3,612,000 520,476 0.1441 6.961 6.865 7.009 6.817 6.961 75,240 6.9175 0.69%
2016-06-27 0 0.144 0.143 0.144 0.143 0.145 9,566,000 1,374,384 0.1437 6.913 6.865 6.913 6.865 6.961 199,266 6.8972 -0.69%
2016-06-24 0 0.145 0.144 0.145 0.143 0.146 5,968,000 856,930 0.1436 6.961 6.913 6.961 6.865 7.009 124,317 6.8931 -1.36%
2016-06-23 0 0.147 0.144 0.147 0.145 0.147 3,026,000 439,990 0.1454 7.057 6.913 7.057 6.961 7.057 63,034 6.9802 0.68%
2016-06-22 0 0.146 0.145 0.146 0.143 0.147 3,612,000 524,372 0.1452 7.009 6.961 7.009 6.865 7.057 75,240 6.9693 -0.68%
2016-06-21 0 0.147 0.145 0.147 0.145 0.148 3,314,000 483,108 0.1458 7.057 6.961 7.057 6.961 7.105 69,033 6.9982 -0.68%
2016-06-20 0 0.148 0.146 0.148 0.145 0.149 1,400,000 204,970 0.1464 7.105 7.009 7.105 6.961 7.153 29,163 7.0284 1.37%
2016-06-17 0 0.146 0.145 0.147 0.142 0.147 5,196,000 753,264 0.1450 7.009 6.961 7.057 6.817 7.057 108,236 6.9594 2.10%
2016-06-16 0 0.143 0.142 0.143 0.142 0.151 19,980,000 2,923,690 0.1463 6.865 6.817 6.865 6.817 7.249 416,197 7.0248 -1.83%
2016-06-15 0 0.157 0.156 0.158 0.154 0.159 18,910,000 2,944,902 0.1557 6.993 6.948 7.037 6.859 7.082 424,555 6.9364 0.00%
2016-06-14 0 0.157 0.155 0.159 0.154 0.160 5,646,000 888,394 0.1573 6.993 6.904 7.082 6.859 7.127 126,760 7.0085 -1.87%
2016-06-13 0 0.160 0.157 0.160 0.156 0.164 3,054,000 482,072 0.1578 7.127 6.993 7.127 6.948 7.305 68,566 7.0307 -0.62%
2016-06-10 0 0.161 0.161 0.163 0.161 0.168 3,940,070 646,967 0.1642 7.171 7.171 7.260 7.171 7.483 88,460 7.3137 -1.23%
2016-06-08 0 0.163 0.162 0.165 0.163 0.168 5,124,000 841,488 0.1642 7.260 7.216 7.349 7.260 7.483 115,041 7.3147 -2.40%
2016-06-07 0 0.167 0.169 0.170 0.167 0.171 864,000 145,006 0.1678 7.438 7.527 7.572 7.438 7.616 19,398 7.4753 -3.47%
2016-06-06 0 0.173 0.173 0.174 0.161 0.173 10,206,000 1,692,986 0.1659 7.706 7.706 7.750 7.171 7.706 229,139 7.3885 4.85%
2016-06-03 0 0.165 0.163 0.166 0.162 0.166 5,868,000 957,896 0.1632 7.349 7.260 7.394 7.216 7.394 131,745 7.2709 1.85%
2016-06-02 0 0.162 0.162 0.164 0.161 0.164 5,308,010 857,061 0.1615 7.216 7.216 7.305 7.171 7.305 119,172 7.1918 -0.61%
2016-06-01 0 0.163 0.163 0.166 0.161 0.166 1,312,000 214,352 0.1634 7.260 7.260 7.394 7.171 7.394 29,456 7.2770 -2.98%
2016-05-31 0 0.168 0.167 0.169 0.163 0.174 6,132,000 1,039,950 0.1696 7.483 7.438 7.527 7.260 7.750 137,672 7.5538 2.44%
2016-05-30 0 0.164 0.162 0.166 0.159 0.165 4,498,000 726,402 0.1615 7.305 7.216 7.394 7.082 7.349 100,986 7.1931 3.14%
2016-05-27 0 0.159 0.157 0.159 0.156 0.160 6,818,010 1,074,019 0.1575 7.082 6.993 7.082 6.948 7.127 153,074 7.0164 0.00%
2016-05-26 0 0.159 0.157 0.159 0.157 0.160 5,378,000 851,764 0.1584 7.082 6.993 7.082 6.993 7.127 120,743 7.0543 -0.63%
2016-05-25 0 0.160 0.159 0.160 0.158 0.162 7,390,000 1,176,008 0.1591 7.127 7.082 7.127 7.037 7.216 165,916 7.0880 0.00%
2016-05-24 0 0.160 0.159 0.160 0.158 0.162 5,714,000 909,046 0.1591 7.127 7.082 7.127 7.037 7.216 128,287 7.0860 0.00%
2016-05-23 0 0.160 0.159 0.162 0.159 0.162 2,920,000 468,620 0.1605 7.127 7.082 7.216 7.082 7.216 65,558 7.1482 0.00%
2016-05-20 0 0.160 0.161 0.162 0.156 0.166 10,116,000 1,621,252 0.1603 7.127 7.171 7.216 6.948 7.394 227,118 7.1384 -2.44%
2016-05-19 0 0.164 0.163 0.164 0.162 0.169 6,664,000 1,094,070 0.1642 7.305 7.260 7.305 7.216 7.527 149,616 7.3125 -1.80%
2016-05-18 0 0.167 0.165 0.167 0.164 0.170 4,196,000 695,616 0.1658 7.438 7.349 7.438 7.305 7.572 94,206 7.3840 -2.34%
2016-05-17 0 0.171 0.170 0.171 0.166 0.176 7,300,000 1,230,354 0.1685 7.616 7.572 7.616 7.394 7.839 163,895 7.5070 -1.16%
2016-05-16 0 0.173 0.171 0.173 0.160 0.199 96,062,000 17,190,580 0.1790 7.706 7.616 7.706 7.127 8.864 2,156,723 7.9707 8.12%
2016-05-13 0 0.160 0.160 0.161 0.159 0.171 23,297,958 3,807,319 0.1634 7.127 7.127 7.171 7.082 7.616 523,071 7.2788 -2.44%
2016-05-12 0 0.164 0.164 0.165 0.157 0.199 81,106,000 14,225,596 0.1754 7.305 7.305 7.349 6.993 8.864 1,820,940 7.8122 -38.11%
2016-05-11 0 0.265 0.260 0.265 0.255 0.280 4,172,000 1,092,990 0.2620 11.80 11.58 11.80 11.36 12.47 93,667 11.669 -3.64%
2016-05-10 0 0.275 0.270 0.275 0.265 0.275 1,340,000 364,920 0.2723 12.25 12.03 12.25 11.80 12.25 30,085 12.130 3.77%
2016-05-09 0 0.265 0.260 0.265 0.265 0.275 1,208,000 329,090 0.2724 11.80 11.58 11.80 11.80 12.25 27,121 12.134 -3.64%
2016-05-06 0 0.275 0.270 0.275 0.270 0.275 1,040,000 283,380 0.2725 12.25 12.03 12.25 12.03 12.25 23,349 12.136 -1.79%
2016-05-05 0 0.280 0.275 0.280 0.270 0.280 2,706,000 747,830 0.2764 12.47 12.25 12.47 12.03 12.47 60,753 12.309 0.00%
2016-05-04 0 0.280 0.275 0.280 0.275 0.285 3,432,000 951,720 0.2773 12.47 12.25 12.47 12.25 12.69 77,053 12.351 -3.45%
2016-05-03 0 0.290 0.285 0.290 0.275 0.295 6,224,000 1,797,920 0.2889 12.92 12.69 12.92 12.25 13.14 139,737 12.866 1.75%
2016-04-29 0 0.285 0.280 0.285 0.255 0.285 7,244,000 2,026,990 0.2798 12.69 12.47 12.69 11.36 12.69 162,638 12.463 5.56%
2016-04-28 0 0.270 0.265 0.270 0.250 0.270 2,428,000 627,990 0.2586 12.03 11.80 12.03 11.14 12.03 54,512 11.520 5.88%
2016-04-27 0 0.255 0.250 0.255 0.250 0.255 474,000 119,340 0.2518 11.36 11.14 11.36 11.14 11.36 10,642 11.214 0.00%
2016-04-26 0 0.255 0.248 0.255 0.247 0.255 482,000 120,500 0.2500 11.36 11.05 11.36 11.00 11.36 10,822 11.135 0.00%
2016-04-25 0 0.255 0.250 0.255 0.250 0.255 274,000 68,670 0.2506 11.36 11.14 11.36 11.14 11.36 6,152 11.163 0.00%
2016-04-22 0 0.255 0.250 0.255 0.250 0.255 580,000 145,210 0.2504 11.36 11.14 11.36 11.14 11.36 13,022 11.151 0.00%
2016-04-21 0 0.255 0.250 0.260 0.246 0.255 834,000 212,130 0.2544 11.36 11.14 11.58 10.96 11.36 18,724 11.329 0.00%
2016-04-20 0 0.255 0.250 0.255 0.250 0.255 140,000 35,200 0.2514 11.36 11.14 11.36 11.14 11.36 3,143 11.199 -1.92%
2016-04-19 0 0.260 0.255 0.260 0.250 0.260 596,000 151,990 0.2550 11.58 11.36 11.58 11.14 11.58 13,381 11.359 4.00%
2016-04-18 0 0.250 0.250 0.255 0.250 0.260 72,000 18,220 0.2531 11.14 11.14 11.36 11.14 11.58 1,616 11.271 -3.85%
2016-04-15 0 0.260 0.250 0.260 0.250 0.260 1,446,000 368,660 0.2550 11.58 11.14 11.58 11.14 11.58 32,465 11.356 1.96%
2016-04-14 0 0.255 0.250 0.255 - - 0 0 - 11.36 11.14 11.36 - - 0 - 0.00%
2016-04-13 0 0.255 0.248 0.255 0.250 0.260 628,000 157,570 0.2509 11.36 11.05 11.36 11.14 11.58 14,099 11.176 -1.92%
2016-04-12 0 0.260 0.250 0.260 0.250 0.260 144,000 36,560 0.2539 11.58 11.14 11.58 11.14 11.58 3,233 11.308 0.00%
2016-04-11 0 0.260 0.250 0.260 0.245 0.260 834,000 207,180 0.2484 11.58 11.14 11.58 10.91 11.58 18,724 11.065 0.00%
2016-04-08 0 0.260 0.247 0.260 0.240 0.260 2,112,000 525,078 0.2486 11.58 11.00 11.58 10.69 11.58 47,417 11.074 -1.89%
2016-04-07 0 0.265 0.255 0.265 0.250 0.265 1,428,000 363,740 0.2547 11.80 11.36 11.80 11.14 11.80 32,061 11.345 0.00%
2016-04-06 0 0.265 0.260 0.265 0.255 0.270 810,000 211,180 0.2607 11.80 11.58 11.80 11.36 12.03 18,186 11.612 0.00%
2016-04-05 0 0.265 0.255 0.265 0.250 0.265 3,120,000 785,370 0.2517 11.80 11.36 11.80 11.14 11.80 70,048 11.212 -1.85%
2016-04-01 0 0.270 0.255 0.270 0.255 0.270 2,424,000 632,440 0.2609 12.03 11.36 12.03 11.36 12.03 54,422 11.621 0.00%
2016-03-31 0 0.270 0.255 0.270 0.260 0.275 1,570,000 417,290 0.2658 12.03 11.36 12.03 11.58 12.25 35,249 11.838 -5.26%
2016-03-30 0 0.285 0.280 0.285 0.275 0.285 792,000 222,070 0.2804 12.69 12.47 12.69 12.25 12.69 17,781 12.489 1.79%
2016-03-29 0 0.280 0.270 0.280 0.275 0.280 1,080,000 297,860 0.2758 12.47 12.03 12.47 12.25 12.47 24,247 12.284 -3.45%
2016-03-24 0 0.290 0.270 0.290 0.270 0.300 1,522,000 418,280 0.2748 12.92 12.03 12.92 12.03 13.36 34,171 12.241 -1.69%
2016-03-23 0 0.295 0.290 0.295 0.280 0.305 5,324,000 1,554,800 0.2920 13.14 12.92 13.14 12.47 13.58 119,531 13.007 5.36%
2016-03-22 0 0.280 0.270 0.280 0.260 0.290 3,984,000 1,072,730 0.2693 12.47 12.03 12.47 11.58 12.92 89,446 11.993 -1.75%
2016-03-21 0 0.285 0.280 0.285 0.250 0.300 4,966,000 1,384,520 0.2788 12.69 12.47 12.69 11.14 13.36 111,493 12.418 9.62%
2016-03-18 0 0.260 0.250 0.260 0.250 0.260 690,000 173,450 0.2514 11.58 11.14 11.58 11.14 11.58 15,491 11.197 1.96%
2016-03-17 0 0.255 0.248 0.260 0.245 0.255 824,000 204,838 0.2486 11.36 11.05 11.58 10.91 11.36 18,500 11.072 2.00%
2016-03-16 0 0.250 0.247 0.255 0.247 0.255 2,244,000 559,306 0.2492 11.14 11.00 11.36 11.00 11.36 50,381 11.102 2.04%
2016-03-15 0 0.245 0.236 0.246 0.234 0.247 220,000 51,958 0.2362 10.91 10.51 10.96 10.42 11.00 4,939 10.519 0.41%
2016-03-14 0 0.244 0.237 0.245 0.234 0.249 1,326,000 314,630 0.2373 10.87 10.56 10.91 10.42 11.09 29,771 10.569 0.00%
2016-03-11 0 0.244 0.240 0.245 0.240 0.246 408,000 97,988 0.2402 10.87 10.69 10.91 10.69 10.96 9,160 10.697 -0.81%
2016-03-10 0 0.246 0.240 0.247 0.239 0.246 770,000 185,522 0.2409 10.96 10.69 11.00 10.65 10.96 17,288 10.732 1.23%
2016-03-09 0 0.243 0.239 0.243 0.237 0.244 694,000 167,482 0.2413 10.82 10.65 10.82 10.56 10.87 15,581 10.749 0.00%
2016-03-08 0 0.243 0.243 0.245 0.242 0.245 898,000 218,302 0.2431 10.82 10.82 10.91 10.78 10.91 20,161 10.828 -0.82%
2016-03-07 0 0.245 0.245 0.248 0.245 0.250 502,000 123,896 0.2468 10.91 10.91 11.05 10.91 11.14 11,271 10.993 -3.92%
2016-03-04 0 0.255 0.250 0.255 0.250 0.255 1,428,000 357,600 0.2504 11.36 11.14 11.36 11.14 11.36 32,061 11.154 3.66%
2016-03-03 0 0.246 0.246 0.250 0.246 0.260 1,008,000 253,214 0.2512 10.96 10.96 11.14 10.96 11.58 22,631 11.189 -5.38%
2016-03-02 0 0.260 0.255 0.260 0.260 0.265 3,590,000 938,010 0.2613 11.58 11.36 11.58 11.58 11.80 80,600 11.638 0.00%
2016-03-01 0 0.260 0.255 0.260 0.229 0.260 4,846,000 1,190,484 0.2457 11.58 11.36 11.58 10.20 11.58 108,799 10.942 12.55%
2016-02-29 0 0.231 0.229 0.234 0.230 0.239 982,000 229,612 0.2338 10.29 10.20 10.42 10.24 10.65 22,047 10.415 -4.94%
2016-02-26 0 0.243 0.236 0.243 0.230 0.250 3,810,000 905,070 0.2376 10.82 10.51 10.82 10.24 11.14 85,540 10.581 -2.02%
2016-02-25 0 0.248 0.246 0.250 0.243 0.270 4,820,000 1,205,720 0.2501 11.05 10.96 11.14 10.82 12.03 108,216 11.142 -8.15%
2016-02-24 0 0.270 0.260 0.270 0.242 0.270 12,670,000 3,304,110 0.2608 12.03 11.58 12.03 10.78 12.03 284,459 11.615 8.00%
2016-02-23 0 0.250 0.248 0.250 0.218 0.250 7,584,000 1,787,970 0.2358 11.14 11.05 11.14 9.710 11.14 170,271 10.501 12.61%
2016-02-22 0 0.222 0.216 0.222 0.202 0.227 7,940,000 1,740,684 0.2192 9.888 9.621 9.888 8.997 10.11 178,264 9.7647 9.36%
2016-02-19 0 0.203 0.203 0.204 0.200 0.204 312,000 63,080 0.2022 9.042 9.042 9.086 8.908 9.086 7,005 9.0052 1.50%
2016-02-18 0 0.200 0.197 0.204 0.194 0.200 750,000 148,560 0.1981 8.908 8.775 9.086 8.641 8.908 16,839 8.8226 0.00%
2016-02-17 0 0.200 0.198 0.202 0.196 0.204 1,964,000 391,188 0.1992 8.908 8.819 8.997 8.730 9.086 44,094 8.8716 1.01%
2016-02-16 0 0.198 0.195 0.198 0.192 0.198 280,000 54,796 0.1957 8.819 8.685 8.819 8.552 8.819 6,286 8.7166 -1.00%
2016-02-15 0 0.200 0.192 0.200 0.190 0.200 448,000 87,982 0.1964 8.908 8.552 8.908 8.463 8.908 10,058 8.7473 2.04%
2016-02-12 0 0.196 0.188 0.196 0.185 0.196 718,000 135,626 0.1889 8.730 8.374 8.730 8.240 8.730 16,120 8.4135 1.03%
2016-02-11 0 0.194 0.183 0.195 0.179 0.206 4,386,000 810,324 0.1848 8.641 8.151 8.685 7.973 9.175 98,472 8.2290 -3.96%
2016-02-05 0 0.202 0.197 0.206 0.197 0.203 1,054,000 211,340 0.2005 8.997 8.775 9.175 8.775 9.042 23,664 8.9310 -2.42%
2016-02-04 0 0.207 0.205 0.208 0.188 0.218 26,978,000 5,186,816 0.1923 9.220 9.131 9.264 8.374 9.710 605,693 8.5634 13.11%
2016-02-03 0 0.183 0.181 0.183 0.180 0.190 996,000 181,846 0.1826 8.151 8.062 8.151 8.017 8.463 22,362 8.1321 -3.68%
2016-02-02 0 0.190 0.186 0.190 0.184 0.193 44,000 8,226 0.1870 8.463 8.285 8.463 8.195 8.596 988 8.3271 -1.55%
2016-02-01 0 0.193 0.185 0.193 0.186 0.196 2,762,000 520,004 0.1883 8.596 8.240 8.596 8.285 8.730 62,011 8.3857 -3.50%
2016-01-29 0 0.200 0.190 0.200 0.195 0.200 2,850,000 565,300 0.1984 8.908 8.463 8.908 8.685 8.908 63,986 8.8347 0.00%
2016-01-28 0 0.200 0.193 0.200 0.190 0.207 3,610,000 708,446 0.1962 8.908 8.596 8.908 8.463 9.220 81,049 8.7409 -2.91%
2016-01-27 0 0.206 0.203 0.206 0.201 0.208 298,000 60,186 0.2020 9.175 9.042 9.175 8.953 9.264 6,691 8.9957 -3.74%
2016-01-26 0 0.214 0.210 0.215 0.190 0.222 2,448,000 512,994 0.2096 9.532 9.354 9.576 8.463 9.888 54,961 9.3338 -4.89%
2016-01-25 0 0.225 0.219 0.225 0.217 0.225 824,000 179,452 0.2178 10.02 9.754 10.02 9.665 10.02 18,500 9.7001 2.27%
2016-01-22 0 0.220 0.218 0.220 0.218 0.229 916,000 206,006 0.2249 9.799 9.710 9.799 9.710 10.20 20,565 10.017 -1.35%
2016-01-21 0 0.223 0.220 0.223 0.218 0.235 54,580,000 12,084,024 0.2214 9.933 9.799 9.933 9.710 10.47 1,225,395 9.8613 -4.70%
2016-01-20 0 0.234 0.220 0.234 0.216 0.234 1,088,000 241,530 0.2220 10.42 9.799 10.42 9.621 10.42 24,427 9.8878 -0.85%
2016-01-19 0 0.236 0.234 0.236 0.230 0.240 1,232,000 289,318 0.2348 10.51 10.42 10.51 10.24 10.69 27,660 10.460 3.96%
2016-01-18 0 0.227 0.219 0.227 0.218 0.230 3,854,000 857,438 0.2225 10.11 9.754 10.11 9.710 10.24 86,528 9.9094 -1.30%
2016-01-15 0 0.230 0.224 0.230 0.225 0.231 338,000 76,646 0.2268 10.24 9.977 10.24 10.02 10.29 7,589 10.100 -0.43%
2016-01-14 0 0.231 0.226 0.231 0.220 0.232 1,664,000 378,830 0.2277 10.29 10.07 10.29 9.799 10.33 37,359 10.140 -0.86%
2016-01-13 0 0.233 0.232 0.233 0.231 0.247 1,832,000 435,040 0.2375 10.38 10.33 10.38 10.29 11.00 41,131 10.577 2.19%
2016-01-12 0 0.228 0.225 0.229 0.225 0.235 1,964,000 449,486 0.2289 10.16 10.02 10.20 10.02 10.47 44,094 10.194 -2.56%
2016-01-11 0 0.234 0.228 0.234 0.221 0.242 2,990,000 683,098 0.2285 10.42 10.16 10.42 9.844 10.78 67,130 10.176 -4.88%
2016-01-08 0 0.246 0.241 0.246 0.243 0.250 720,000 177,978 0.2472 10.96 10.73 10.96 10.82 11.14 16,165 11.010 -1.20%
2016-01-07 0 0.249 0.241 0.250 0.241 0.270 5,782,000 1,435,922 0.2483 11.09 10.73 11.14 10.73 12.03 129,814 11.061 -7.78%
2016-01-06 0 0.270 0.265 0.270 0.260 0.275 3,816,000 1,014,290 0.2658 12.03 11.80 12.03 11.58 12.25 85,674 11.839 -5.26%
2016-01-05 0 0.285 0.275 0.285 0.270 0.315 13,262,000 3,844,230 0.2899 12.69 12.25 12.69 12.03 14.03 297,750 12.911 1.79%
2016-01-04 0 0.280 0.275 0.280 0.265 0.285 1,638,000 446,250 0.2724 12.47 12.25 12.47 11.80 12.69 36,775 12.134 -1.75%
2015-12-31 0 0.285 0.280 0.285 0.275 0.285 398,000 111,880 0.2811 12.69 12.47 12.69 12.25 12.69 8,936 12.521 1.79%
2015-12-30 0 0.280 0.275 0.280 0.275 0.280 440,000 121,410 0.2759 12.47 12.25 12.47 12.25 12.47 9,879 12.290 0.00%
2015-12-29 0 0.280 0.275 0.285 0.275 0.285 178,000 49,860 0.2801 12.47 12.25 12.69 12.25 12.69 3,996 12.476 -1.75%
2015-12-28 0 0.285 0.280 0.285 0.280 0.285 1,078,000 303,590 0.2816 12.69 12.47 12.69 12.47 12.69 24,203 12.544 0.00%
2015-12-24 0 0.285 0.280 0.285 0.280 0.285 854,000 241,120 0.2823 12.69 12.47 12.69 12.47 12.69 19,173 12.576 1.79%
2015-12-23 0 0.280 0.275 0.280 0.275 0.285 1,328,000 369,890 0.2785 12.47 12.25 12.47 12.25 12.69 29,815 12.406 1.82%
2015-12-22 0 0.275 0.270 0.275 0.270 0.275 400,000 108,620 0.2716 12.25 12.03 12.25 12.03 12.25 8,981 12.095 0.00%
2015-12-21 0 0.275 0.270 0.275 0.270 0.280 524,000 144,420 0.2756 12.25 12.03 12.25 12.03 12.47 11,765 12.276 -1.79%
2015-12-18 0 0.280 0.275 0.280 0.275 0.285 930,000 260,650 0.2803 12.47 12.25 12.47 12.25 12.69 20,880 12.483 1.82%
2015-12-17 0 0.275 0.270 0.275 0.270 0.280 726,000 198,670 0.2737 12.25 12.03 12.25 12.03 12.47 16,300 12.189 1.85%
2015-12-16 0 0.270 0.270 0.275 0.265 0.275 980,000 264,450 0.2698 12.03 12.03 12.25 11.80 12.25 22,002 12.019 0.00%
2015-12-15 0 0.270 0.265 0.270 0.260 0.270 896,000 236,960 0.2645 12.03 11.80 12.03 11.58 12.03 20,116 11.779 0.00%
2015-12-14 0 0.270 0.265 0.270 0.260 0.275 2,058,000 548,570 0.2666 12.03 11.80 12.03 11.58 12.25 46,205 11.873 -3.57%
2015-12-11 0 0.280 0.270 0.280 0.260 0.280 4,364,000 1,175,350 0.2693 12.47 12.03 12.47 11.58 12.47 97,978 11.996 5.66%
2015-12-10 0 0.265 0.265 0.270 0.260 0.285 5,914,000 1,595,980 0.2699 11.80 11.80 12.03 11.58 12.69 132,777 12.020 -7.02%
2015-12-09 0 0.285 0.280 0.285 0.280 0.290 3,980,000 1,123,150 0.2822 12.69 12.47 12.69 12.47 12.92 89,356 12.569 -3.39%
2015-12-08 0 0.295 0.290 0.295 0.290 0.300 1,780,000 520,680 0.2925 13.14 12.92 13.14 12.92 13.36 39,963 13.029 -1.67%
2015-12-07 0 0.300 0.295 0.300 0.295 0.300 1,618,000 479,060 0.2961 13.36 13.14 13.36 13.14 13.36 36,326 13.188 0.00%
2015-12-04 0 0.300 0.295 0.300 0.290 0.310 2,870,000 861,890 0.3003 13.36 13.14 13.36 12.92 13.81 64,435 13.376 -3.23%
2015-12-03 0 0.310 0.305 0.310 0.295 0.310 2,726,000 830,100 0.3045 13.81 13.58 13.81 13.14 13.81 61,202 13.563 5.08%
2015-12-02 0 0.295 0.290 0.300 0.290 0.295 1,102,000 323,250 0.2933 13.14 12.92 13.36 12.92 13.14 24,741 13.065 -1.67%
2015-12-01 0 0.300 0.295 0.300 0.290 0.300 1,384,000 406,650 0.2938 13.36 13.14 13.36 12.92 13.36 31,073 13.087 1.69%
2015-11-30 0 0.295 0.290 0.300 0.290 0.300 1,162,000 339,420 0.2921 13.14 12.92 13.36 12.92 13.36 26,088 13.010 -1.67%
2015-11-27 0 0.300 0.295 0.300 0.295 0.305 3,182,000 952,670 0.2994 13.36 13.14 13.36 13.14 13.58 71,440 13.335 -3.23%
2015-11-26 0 0.310 0.305 0.310 0.305 0.310 1,982,000 604,980 0.3052 13.81 13.58 13.81 13.58 13.81 44,499 13.595 0.00%
2015-11-25 0 0.310 0.305 0.310 0.300 0.310 2,228,000 684,070 0.3070 13.81 13.58 13.81 13.36 13.81 50,022 13.675 0.00%
2015-11-24 0 0.310 0.305 0.310 0.300 0.320 4,888,000 1,502,840 0.3075 13.81 13.58 13.81 13.36 14.25 109,742 13.694 -3.12%
2015-11-23 0 0.320 0.315 0.320 0.315 0.325 1,222,000 390,140 0.3193 14.25 14.03 14.25 14.03 14.48 27,436 14.220 0.00%
2015-11-20 0 0.320 0.315 0.320 0.310 0.320 1,736,000 551,790 0.3179 14.25 14.03 14.25 13.81 14.25 38,976 14.157 0.00%
2015-11-19 0 0.320 0.310 0.320 0.310 0.320 4,302,000 1,344,280 0.3125 14.25 13.81 14.25 13.81 14.25 96,586 13.918 -1.54%
2015-11-18 0 0.325 0.320 0.325 0.310 0.325 5,318,000 1,678,620 0.3156 14.48 14.25 14.48 13.81 14.48 119,396 14.059 0.00%
2015-11-17 0 0.325 0.320 0.325 0.320 0.330 1,446,600 473,034 0.3270 14.48 14.25 14.48 14.25 14.70 32,478 14.565 0.00%
2015-11-16 0 0.325 0.320 0.325 0.320 0.330 6,346,000 2,038,930 0.3213 14.48 14.25 14.48 14.25 14.70 142,476 14.311 -1.52%
2015-11-13 0 0.330 0.325 0.330 0.325 0.340 6,534,000 2,147,180 0.3286 14.70 14.48 14.70 14.48 15.14 146,697 14.637 -2.94%
2015-11-12 0 0.340 0.340 0.345 0.330 0.365 50,678,000 17,786,970 0.3510 15.14 15.14 15.37 14.70 16.26 1,137,790 15.633 0.00%
2015-11-11 0 0.340 0.335 0.340 0.330 0.355 47,878,000 16,538,790 0.3454 15.14 14.92 15.14 14.70 15.81 1,074,926 15.386 1.49%
2015-11-10 0 0.335 0.325 0.335 0.305 0.355 50,856,000 16,921,090 0.3327 14.92 14.48 14.92 13.58 15.81 1,141,787 14.820 4.69%
2015-11-09 0 0.320 0.315 0.320 0.310 0.320 2,322,000 732,490 0.3155 14.25 14.03 14.25 13.81 14.25 52,132 14.051 1.59%
2015-11-06 0 0.315 0.310 0.315 0.310 0.335 9,324,000 3,005,480 0.3223 14.03 13.81 14.03 13.81 14.92 209,337 14.357 -1.56%
2015-11-05 0 0.320 0.315 0.320 0.310 0.320 3,642,000 1,152,330 0.3164 14.25 14.03 14.25 13.81 14.25 81,768 14.093 0.00%
2015-11-04 0 0.320 0.315 0.320 0.315 0.345 31,106,000 10,358,180 0.3330 14.25 14.03 14.25 14.03 15.37 698,372 14.832 -3.03%
2015-11-03 0 0.330 0.325 0.330 0.300 0.340 53,868,000 17,603,210 0.3268 14.70 14.48 14.70 13.36 15.14 1,209,410 14.555 10.00%
2015-11-02 0 0.300 0.300 0.305 0.290 0.305 6,214,000 1,856,220 0.2987 13.36 13.36 13.58 12.92 13.58 139,513 13.305 -1.64%
2015-10-30 0 0.305 0.300 0.305 0.290 0.315 10,200,000 3,094,000 0.3033 13.58 13.36 13.58 12.92 14.03 229,004 13.511 5.17%
2015-10-29 0 0.290 0.290 0.295 0.280 0.295 2,754,000 799,910 0.2905 12.92 12.92 13.14 12.47 13.14 61,831 12.937 0.00%
2015-10-28 0 0.290 0.285 0.290 0.285 0.290 474,000 137,140 0.2893 12.92 12.69 12.92 12.69 12.92 10,642 12.887 0.00%
2015-10-27 0 0.290 0.280 0.290 0.280 0.290 7,220,000 2,032,660 0.2815 12.92 12.47 12.92 12.47 12.92 162,099 12.540 0.00%
2015-10-26 0 0.290 0.285 0.290 0.280 0.290 5,212,000 1,491,550 0.2862 12.92 12.69 12.92 12.47 12.92 117,017 12.746 -1.69%
2015-10-23 0 0.295 0.290 0.295 0.285 0.295 2,462,000 714,710 0.2903 13.14 12.92 13.14 12.69 13.14 55,275 12.930 0.00%
2015-10-22 0 0.295 0.290 0.295 0.285 0.295 1,298,000 374,200 0.2883 13.14 12.92 13.14 12.69 13.14 29,142 12.841 0.00%
2015-10-20 0 0.295 0.290 0.295 0.280 0.295 4,204,000 1,217,570 0.2896 13.14 12.92 13.14 12.47 13.14 94,386 12.900 -1.67%
2015-10-19 0 0.300 0.295 0.300 0.295 0.300 1,082,000 322,250 0.2978 13.36 13.14 13.36 13.14 13.36 24,292 13.265 0.00%
2015-10-16 0 0.300 0.300 0.305 0.290 0.310 5,644,000 1,681,370 0.2979 13.36 13.36 13.58 12.92 13.81 126,715 13.269 -1.64%
2015-10-15 0 0.305 0.305 0.310 0.295 0.320 11,310,000 3,460,220 0.3059 13.58 13.58 13.81 13.14 14.25 253,925 13.627 1.67%
2015-10-14 0 0.300 0.290 0.300 0.290 0.300 2,296,000 675,160 0.2941 13.36 12.92 13.36 12.92 13.36 51,548 13.098 0.00%
2015-10-13 0 0.300 0.295 0.300 0.290 0.300 7,050,000 2,077,440 0.2947 13.36 13.14 13.36 12.92 13.36 158,282 13.125 1.69%
2015-10-12 0 0.295 0.295 0.300 0.290 0.330 17,102,000 5,233,750 0.3060 13.14 13.14 13.36 12.92 14.70 383,963 13.631 -7.81%
2015-10-09 0 0.320 0.315 0.320 0.310 0.340 15,128,000 4,911,850 0.3247 14.25 14.03 14.25 13.81 15.14 339,644 14.462 -1.54%
2015-10-08 0 0.325 0.325 0.330 0.315 0.335 9,620,000 3,072,290 0.3194 14.48 14.48 14.70 14.03 14.92 215,982 14.225 -2.99%
2015-10-07 0 0.335 0.330 0.335 0.310 0.345 20,060,000 6,531,820 0.3256 14.92 14.70 14.92 13.81 15.37 450,374 14.503 -2.90%
2015-10-06 0 0.345 0.340 0.345 0.290 0.365 86,074,000 28,712,640 0.3336 15.37 15.14 15.37 12.92 16.26 1,932,479 14.858 16.95%
2015-10-05 0 0.295 0.290 0.295 0.285 0.295 966,000 278,660 0.2885 13.14 12.92 13.14 12.69 13.14 21,688 12.849 1.72%
2015-10-02 0 0.290 0.285 0.290 0.285 0.295 986,000 286,960 0.2910 12.92 12.69 12.92 12.69 13.14 22,137 12.963 0.00%
2015-09-30 0 0.290 0.285 0.290 0.270 0.290 960,000 271,670 0.2830 12.92 12.69 12.92 12.03 12.92 21,553 12.605 1.75%
2015-09-29 0 0.285 0.275 0.290 0.275 0.290 1,838,000 512,800 0.2790 12.69 12.25 12.92 12.25 12.92 41,266 12.427 -1.72%
2015-09-25 0 0.290 0.285 0.295 0.285 0.290 1,120,000 322,600 0.2880 12.92 12.69 13.14 12.69 12.92 25,146 12.829 3.57%
2015-09-24 0 0.280 0.280 0.285 0.275 0.290 1,450,000 408,690 0.2819 12.47 12.47 12.69 12.25 12.92 32,554 12.554 -1.75%
2015-09-23 0 0.285 0.285 0.295 0.280 0.295 9,254,000 2,644,130 0.2857 12.69 12.69 13.14 12.47 13.14 207,765 12.727 -1.72%
2015-09-22 0 0.290 0.290 0.295 0.290 0.300 1,896,000 563,130 0.2970 12.92 12.92 13.14 12.92 13.36 42,568 13.229 -3.33%
2015-09-21 0 0.300 0.295 0.300 0.295 0.300 1,156,000 346,380 0.2996 13.36 13.14 13.36 13.14 13.36 25,954 13.346 0.00%
2015-09-18 0 0.300 0.295 0.305 0.300 0.305 1,140,000 342,040 0.3000 13.36 13.14 13.58 13.36 13.58 25,595 13.364 0.00%
2015-09-17 0 0.300 0.300 0.305 0.295 0.310 3,922,000 1,181,190 0.3012 13.36 13.36 13.58 13.14 13.81 88,054 13.414 -3.23%
2015-09-16 0 0.310 0.305 0.310 0.290 0.310 4,750,000 1,424,040 0.2998 13.81 13.58 13.81 12.92 13.81 106,644 13.353 5.08%
2015-09-15 0 0.295 0.295 0.300 0.290 0.300 2,046,000 607,800 0.2971 13.14 13.14 13.36 12.92 13.36 45,935 13.232 0.00%
2015-09-14 0 0.295 0.295 0.300 0.295 0.315 2,960,000 895,720 0.3026 13.14 13.14 13.36 13.14 14.03 66,456 13.478 -3.28%
2015-09-11 0 0.305 0.300 0.305 0.290 0.310 8,594,000 2,588,700 0.3012 13.58 13.36 13.58 12.92 13.81 192,947 13.417 5.17%
2015-09-10 0 0.290 0.285 0.290 0.280 0.290 1,354,000 385,570 0.2848 12.92 12.69 12.92 12.47 12.92 30,399 12.684 -1.69%
2015-09-09 0 0.295 0.290 0.295 0.280 0.295 5,052,000 1,467,140 0.2904 13.14 12.92 13.14 12.47 13.14 113,424 12.935 3.51%
2015-09-08 0 0.285 0.285 0.290 0.270 0.290 3,970,000 1,115,430 0.2810 12.69 12.69 12.92 12.03 12.92 89,132 12.514 3.64%
2015-09-07 0 0.275 0.270 0.275 0.270 0.285 1,642,000 451,800 0.2752 12.25 12.03 12.25 12.03 12.69 36,865 12.255 1.85%
2015-09-04 0 0.270 0.265 0.275 0.260 0.280 2,122,000 574,350 0.2707 12.03 11.80 12.25 11.58 12.47 47,642 12.056 3.85%
2015-09-02 0 0.260 0.260 0.270 0.260 0.280 2,696,000 724,360 0.2687 11.58 11.58 12.03 11.58 12.47 60,529 11.967 -3.70%
2015-09-01 0 0.270 0.270 0.275 0.270 0.290 4,134,000 1,162,730 0.2813 12.03 12.03 12.25 12.03 12.92 92,814 12.528 -6.90%
2015-08-31 0 0.290 0.280 0.290 0.280 0.295 3,064,000 877,950 0.2865 12.92 12.47 12.92 12.47 13.14 68,791 12.763 0.00%
2015-08-28 0 0.290 0.285 0.290 0.285 0.305 6,028,000 1,762,400 0.2924 12.92 12.69 12.92 12.69 13.58 135,337 13.022 -3.33%
2015-08-27 0 0.300 0.300 0.305 0.275 0.305 14,688,000 4,284,590 0.2917 13.36 13.36 13.58 12.25 13.58 329,766 12.993 5.26%
2015-08-26 0 0.285 0.275 0.280 0.275 0.290 6,216,000 1,752,550 0.2819 12.69 12.25 12.47 12.25 12.92 139,558 12.558 5.56%
2015-08-25 0 0.270 0.270 0.275 0.250 0.305 14,064,000 4,021,050 0.2859 12.03 12.03 12.25 11.14 13.58 315,756 12.735 -5.26%
2015-08-24 0 0.285 0.280 0.285 0.260 0.290 14,194,000 3,975,110 0.2801 12.69 12.47 12.69 11.58 12.92 318,675 12.474 -8.06%
2015-08-21 0 0.310 0.310 0.315 0.295 0.320 16,740,000 5,169,210 0.3088 13.81 13.81 14.03 13.14 14.25 375,836 13.754 -3.12%
2015-08-20 0 0.320 0.320 0.325 0.300 0.350 23,272,000 7,604,720 0.3268 14.25 14.25 14.48 13.36 15.59 522,488 14.555 1.59%
2015-08-19 0 0.315 0.310 0.315 0.290 0.340 54,110,000 16,567,540 0.3062 14.03 13.81 14.03 12.92 15.14 1,214,843 13.638 -7.35%
2015-08-18 0 0.340 0.335 0.340 0.325 0.375 43,376,000 14,845,850 0.3423 15.14 14.92 15.14 14.48 16.70 973,850 15.244 -9.33%
2015-08-17 0 0.375 0.370 0.375 0.365 0.405 18,534,000 6,968,100 0.3760 16.70 16.48 16.70 16.26 18.04 416,114 16.746 -7.41%
2015-08-14 0 0.405 0.400 0.405 0.370 0.415 28,328,000 10,908,000 0.3851 18.04 17.82 18.04 16.48 18.48 636,002 17.151 1.25%
2015-08-13 0 0.400 0.395 0.400 0.390 0.425 15,642,000 6,315,340 0.4037 17.82 17.59 17.82 17.37 18.93 351,184 17.983 -2.44%
2015-08-12 0 0.410 0.405 0.410 0.400 0.440 39,074,000 15,889,490 0.4067 18.26 18.04 18.26 17.82 19.60 877,265 18.113 -7.87%
2015-08-11 0 0.445 0.440 0.445 0.440 0.490 22,856,000 10,413,270 0.4556 19.82 19.60 19.82 19.60 21.82 513,148 20.293 -7.29%
2015-08-10 0 0.480 0.470 0.480 0.470 0.530 16,924,000 8,251,220 0.4875 21.38 20.93 21.38 20.93 23.61 379,967 21.716 -5.88%
2015-08-07 0 0.510 0.500 0.510 0.455 0.590 204,348,000 87,272,070 0.4271 22.72 22.27 22.72 20.27 26.28 4,587,891 19.022 9.68%
2015-08-06 0 0.465 0.460 0.465 0.450 0.490 5,764,000 2,700,270 0.4685 20.71 20.49 20.71 20.04 21.82 129,410 20.866 1.09%
2015-08-05 0 0.460 0.455 0.470 0.460 0.470 350,000 162,590 0.4645 20.49 20.27 20.93 20.49 20.93 7,858 20.691 -2.13%
2015-08-04 0 0.470 0.470 0.475 0.450 0.480 9,464,000 4,108,770 0.4341 20.93 20.93 21.16 20.04 21.38 212,480 19.337 3.30%
2015-08-03 0 0.455 0.440 0.455 0.440 0.500 10,550,000 4,828,090 0.4576 20.27 19.60 20.27 19.60 22.27 236,862 20.384 -9.00%
2015-07-31 0 0.500 0.495 0.500 0.500 0.520 3,006,000 1,513,320 0.5034 22.27 22.05 22.27 22.27 23.16 67,489 22.423 -5.66%
2015-07-30 0 0.530 0.510 0.530 0.520 0.540 994,000 525,600 0.5288 23.61 22.72 23.61 23.16 24.05 22,317 23.552 -1.85%
2015-07-29 0 0.540 0.530 0.540 0.530 0.550 2,438,000 1,309,980 0.5373 24.05 23.61 24.05 23.61 24.50 54,736 23.933 0.00%
2015-07-28 0 0.540 0.520 0.540 0.520 0.540 572,000 304,860 0.5330 24.05 23.16 24.05 23.16 24.05 12,842 23.739 1.89%
2015-07-27 0 0.530 0.520 0.540 0.510 0.590 5,024,000 2,704,140 0.5382 23.61 23.16 24.05 22.72 26.28 112,796 23.974 -8.62%
2015-07-24 0 0.580 0.570 0.580 0.570 0.590 1,538,000 898,000 0.5839 25.83 25.39 25.83 25.39 26.28 34,530 26.006 -1.69%
2015-07-23 0 0.590 0.580 0.590 0.580 0.590 600,000 353,500 0.5892 26.28 25.83 26.28 25.83 26.28 13,471 26.242 1.72%
2015-07-22 0 0.580 0.570 0.590 0.570 0.600 1,680,000 979,640 0.5831 25.83 25.39 26.28 25.39 26.72 37,718 25.973 -1.69%
2015-07-21 0 0.590 0.580 0.600 0.580 0.600 638,000 374,680 0.5873 26.28 25.83 26.72 25.83 26.72 14,324 26.158 -1.67%
2015-07-20 0 0.600 0.590 0.610 0.570 0.610 2,570,000 1,534,440 0.5971 26.72 26.28 27.17 25.39 27.17 57,700 26.593 3.45%
2015-07-17 0 0.580 0.570 0.590 0.580 0.590 1,536,000 895,420 0.5830 25.83 25.39 26.28 25.83 26.28 34,485 25.965 1.75%
2015-07-16 0 0.570 0.570 0.580 0.560 0.580 1,518,000 864,740 0.5697 25.39 25.39 25.83 24.94 25.83 34,081 25.373 -1.72%
2015-07-15 0 0.580 0.570 0.580 0.550 0.580 1,846,000 1,042,080 0.5645 25.83 25.39 25.83 24.50 25.83 41,445 25.144 0.00%
2015-07-14 0 0.580 0.580 0.600 0.580 0.610 2,146,000 1,275,440 0.5943 25.83 25.83 26.72 25.83 27.17 48,181 26.472 0.00%
2015-07-13 0 0.580 0.580 0.590 0.550 0.580 2,454,000 1,404,480 0.5723 25.83 25.83 26.28 24.50 25.83 55,096 25.492 3.57%
2015-07-10 0 0.560 0.550 0.570 0.540 0.580 4,692,000 2,627,200 0.5599 24.94 24.50 25.39 24.05 25.83 105,342 24.940 3.70%
2015-07-09 0 0.540 0.530 0.540 0.405 0.540 10,840,000 5,418,350 0.4998 24.05 23.61 24.05 18.04 24.05 243,373 22.264 28.57%
2015-07-08 0 0.420 0.405 0.420 0.390 0.480 8,392,220 3,513,825 0.4187 18.71 18.04 18.71 17.37 21.38 188,417 18.649 -17.65%
2015-07-07 0 0.510 0.495 0.510 0.485 0.560 3,534,000 1,788,490 0.5061 22.72 22.05 22.72 21.60 24.94 79,343 22.541 -5.56%
2015-07-06 0 0.540 0.520 0.540 0.500 0.630 9,338,000 4,890,040 0.5237 24.05 23.16 24.05 22.27 28.06 209,651 23.325 -12.90%
2015-07-03 0 0.620 0.610 0.620 0.600 0.670 5,058,000 3,198,080 0.6323 27.62 27.17 27.62 26.72 29.84 113,559 28.162 -7.46%
2015-07-02 0 0.670 0.650 0.670 0.650 0.680 1,220,000 807,800 0.6621 29.84 28.95 29.84 28.95 30.29 27,391 29.492 -1.47%
2015-06-30 0 0.680 0.670 0.680 0.640 0.690 5,220,000 3,466,140 0.6640 30.29 29.84 30.29 28.51 30.73 117,196 29.576 3.03%
2015-06-29 0 0.660 0.650 0.660 0.650 0.710 6,873,900 4,628,466 0.6733 29.40 28.95 29.40 28.95 31.62 154,328 29.991 -4.35%
2015-06-26 0 0.690 0.690 0.700 0.690 0.710 4,832,000 3,367,140 0.6968 30.73 30.73 31.18 30.73 31.62 108,485 31.038 -2.82%
2015-06-25 0 0.710 0.700 0.710 0.690 0.710 5,732,000 4,001,540 0.6981 31.62 31.18 31.62 30.73 31.62 128,691 31.094 0.00%
2015-06-24 0 0.710 0.700 0.710 0.700 0.720 3,916,000 2,764,640 0.7060 31.62 31.18 31.62 31.18 32.07 87,920 31.445 -1.39%
2015-06-23 0 0.720 0.720 0.730 0.700 0.750 4,578,000 3,304,340 0.7218 32.07 32.07 32.51 31.18 33.41 102,782 32.149 -1.37%
2015-06-22 0 0.730 0.720 0.730 0.710 0.760 14,408,000 10,616,400 0.7368 32.51 32.07 32.51 31.62 33.85 323,479 32.819 4.29%
2015-06-19 0 0.700 0.690 0.700 0.690 0.710 3,890,000 2,718,980 0.6990 31.18 30.73 31.18 30.73 31.62 87,336 31.132 1.45%
2015-06-18 0 0.690 0.690 0.700 0.680 0.710 3,096,000 2,152,000 0.6951 30.73 30.73 31.18 30.29 31.62 69,509 30.960 -1.43%
2015-06-17 0 0.700 0.700 0.710 0.690 0.710 3,054,000 2,142,900 0.7017 31.18 31.18 31.62 30.73 31.62 68,566 31.253 2.94%
2015-06-16 0 0.680 0.690 0.700 0.680 0.720 5,492,000 3,800,080 0.6919 30.29 30.73 31.18 30.29 32.07 123,303 30.819 -5.56%
2015-06-15 0 0.720 0.700 0.720 0.700 0.730 2,686,000 1,916,620 0.7136 32.07 31.18 32.07 31.18 32.51 60,304 31.782 -1.37%
2015-06-12 0 0.730 0.710 0.730 0.710 0.740 2,688,000 1,943,900 0.7232 32.51 31.62 32.51 31.62 32.96 60,349 32.211 0.00%
2015-06-11 0 0.730 0.720 0.730 0.710 0.740 4,750,000 3,433,060 0.7227 32.51 32.07 32.51 31.62 32.96 106,644 32.192 0.00%
2015-06-10 0 0.730 0.720 0.730 0.690 0.760 8,976,000 6,472,360 0.7211 32.51 32.07 32.51 30.73 33.85 201,523 32.117 1.39%
2015-06-09 0 0.720 0.720 0.730 0.710 0.750 9,132,000 6,600,520 0.7228 32.07 32.07 32.51 31.62 33.41 205,026 32.194 -5.26%
2015-06-08 0 0.760 0.740 0.760 0.720 0.770 5,698,000 4,253,460 0.7465 33.85 32.96 33.85 32.07 34.30 127,928 33.249 0.00%
2015-06-05 0 0.760 0.760 0.770 0.760 0.780 4,834,000 3,705,200 0.7665 33.85 33.85 34.30 33.85 34.74 108,530 34.140 -2.56%
2015-06-04 0 0.780 0.780 0.790 0.740 0.790 14,784,000 11,248,260 0.7608 34.74 34.74 35.19 32.96 35.19 331,921 33.888 0.00%
2015-06-03 0 0.780 0.770 0.780 0.770 0.800 15,474,000 12,117,280 0.7831 34.74 34.30 34.74 34.30 35.63 347,412 34.879 -2.50%
2015-06-02 0 0.800 0.800 0.810 0.800 0.820 5,080,000 4,100,000 0.8071 35.63 35.63 36.08 35.63 36.52 114,053 35.948 -2.44%
2015-06-01 0 0.820 0.810 0.820 0.800 0.820 3,182,000 2,579,940 0.8108 36.52 36.08 36.52 35.63 36.52 71,440 36.113 1.23%
2015-05-29 0 0.810 0.800 0.810 0.790 0.820 4,272,000 3,460,180 0.8100 36.08 35.63 36.08 35.19 36.52 95,912 36.077 1.25%
2015-05-28 0 0.800 0.800 0.810 0.800 0.850 11,026,000 9,064,820 0.8221 35.63 35.63 36.08 35.63 37.86 247,549 36.618 -1.23%
2015-05-27 0 0.810 0.810 0.820 0.810 0.830 6,830,000 5,585,700 0.8178 36.08 36.08 36.52 36.08 36.97 153,343 36.426 -2.41%
2015-05-26 0 0.830 0.830 0.840 0.820 0.850 7,338,000 6,107,500 0.8323 36.97 36.97 37.41 36.52 37.86 164,748 37.072 -2.35%
2015-05-22 0 0.850 0.840 0.850 0.820 0.880 12,220,000 10,246,220 0.8385 37.86 37.41 37.86 36.52 39.20 274,356 37.346 -1.16%
2015-05-21 0 0.860 0.850 0.860 0.790 0.870 24,166,000 20,237,120 0.8374 38.31 37.86 38.31 35.19 38.75 542,560 37.299 6.17%
2015-05-20 0 0.810 0.800 0.810 0.780 0.820 9,734,000 7,812,920 0.8026 36.08 35.63 36.08 34.74 36.52 218,542 35.750 2.53%
2015-05-19 0 0.790 0.780 0.790 0.790 0.810 5,204,000 4,137,420 0.7950 35.19 34.74 35.19 35.19 36.08 116,837 35.412 0.00%
2015-05-18 0 0.790 0.790 0.810 0.780 0.840 16,804,000 13,479,080 0.8021 35.19 35.19 36.08 34.74 37.41 377,273 35.728 -5.95%
2015-05-15 0 0.840 0.830 0.850 0.820 0.880 9,930,000 8,290,440 0.8349 37.41 36.97 37.86 36.52 39.20 222,942 37.187 -2.33%
2015-05-14 0 0.860 0.850 0.860 0.840 0.890 7,114,000 6,167,300 0.8669 38.31 37.86 38.31 37.41 39.64 159,719 38.613 2.38%
2015-05-13 0 0.840 0.840 0.850 0.820 0.870 14,586,000 12,381,100 0.8488 37.41 37.41 37.86 36.52 38.75 327,476 37.808 0.00%
2015-05-12 0 0.840 0.830 0.840 0.830 0.960 61,384,000 54,838,600 0.8934 37.41 36.97 37.41 36.97 42.76 1,378,155 39.791 -3.45%
2015-05-11 0 0.870 0.860 0.870 0.760 0.870 66,868,000 56,506,000 0.8450 38.75 38.31 38.75 33.85 38.75 1,501,278 37.639 12.99%
2015-05-08 0 0.770 0.760 0.770 0.740 0.770 1,998,000 1,513,300 0.7574 34.30 33.85 34.30 32.96 34.30 44,858 33.735 2.67%
2015-05-07 0 0.750 0.740 0.750 0.730 0.760 6,340,000 4,720,520 0.7446 33.41 32.96 33.41 32.51 33.85 142,342 33.163 -2.60%
2015-05-06 0 0.770 0.760 0.770 0.750 0.790 6,258,000 4,808,660 0.7684 34.30 33.85 34.30 33.41 35.19 140,501 34.225 -1.28%
2015-05-05 0 0.780 0.760 0.780 0.760 0.810 10,728,000 8,370,800 0.7803 34.74 33.85 34.74 33.85 36.08 240,858 34.754 -3.70%
2015-05-04 0 0.810 0.810 0.820 0.800 0.830 10,872,000 8,839,740 0.8131 36.08 36.08 36.52 35.63 36.97 244,091 36.215 1.25%
2015-04-30 0 0.800 0.780 0.800 0.750 0.830 23,516,000 18,830,580 0.8008 35.63 34.74 35.63 33.41 36.97 527,966 35.666 5.26%
2015-04-29 0 0.760 0.750 0.760 0.730 0.770 13,154,000 9,901,120 0.7527 33.85 33.41 33.85 32.51 34.30 295,325 33.526 -1.30%
2015-04-28 0 0.770 0.770 0.780 0.760 0.800 10,630,000 8,245,460 0.7757 34.30 34.30 34.74 33.85 35.63 238,658 34.549 -2.53%
2015-04-27 0 0.790 0.790 0.800 0.780 0.820 13,290,000 10,513,300 0.7911 35.19 35.19 35.63 34.74 36.52 298,379 35.235 -2.47%
2015-04-24 0 0.810 0.800 0.810 0.790 0.820 9,186,000 7,416,140 0.8073 36.08 35.63 36.08 35.19 36.52 206,238 35.959 1.25%
2015-04-23 0 0.800 0.800 0.810 0.770 0.840 20,710,000 16,675,740 0.8052 35.63 35.63 36.08 34.30 37.41 464,968 35.864 2.56%
2015-04-22 0 0.780 0.770 0.780 0.760 0.820 12,640,000 9,835,160 0.7781 34.74 34.30 34.74 33.85 36.52 283,785 34.657 -2.50%
2015-04-21 0 0.800 0.790 0.800 0.780 0.810 7,620,000 6,067,580 0.7963 35.63 35.19 35.63 34.74 36.08 171,079 35.466 2.56%
2015-04-20 0 0.780 0.760 0.780 0.760 0.830 17,032,000 13,443,700 0.7893 34.74 33.85 34.74 33.85 36.97 382,392 35.157 -7.14%
2015-04-17 0 0.840 0.830 0.840 0.820 0.910 21,324,000 18,384,480 0.8621 37.41 36.97 37.41 36.52 40.53 478,753 38.401 -5.62%
2015-04-16 0 0.890 0.880 0.890 0.820 0.950 48,814,000 43,772,820 0.8967 39.64 39.20 39.64 36.52 42.31 1,095,941 39.941 7.23%
2015-04-15 0 0.830 0.830 0.840 0.810 0.860 21,768,000 18,221,820 0.8371 36.97 36.97 37.41 36.08 38.31 488,721 37.285 0.00%
2015-04-14 0 0.830 0.830 0.840 0.780 0.870 35,030,000 28,503,460 0.8137 36.97 36.97 37.41 34.74 38.75 786,471 36.242 3.75%
2015-04-13 0 0.800 0.800 0.810 0.770 0.890 71,988,000 59,933,500 0.8325 35.63 35.63 36.08 34.30 39.64 1,616,229 37.082 -2.44%
2015-04-10 0 0.820 0.820 0.830 0.640 0.830 133,948,000 101,472,820 0.7576 36.52 36.52 36.97 28.51 36.97 3,007,315 33.742 28.13%
2015-04-09 0 0.640 0.630 0.640 0.620 0.660 19,248,000 12,326,940 0.6404 28.51 28.06 28.51 27.62 29.40 432,144 28.525 0.00%
2015-04-08 0 0.640 0.630 0.640 0.620 0.660 25,056,000 15,960,920 0.6370 28.51 28.06 28.51 27.62 29.40 562,541 28.373 6.67%
2015-04-02 0 0.600 0.590 0.600 0.570 0.610 14,890,000 8,833,400 0.5932 26.72 26.28 26.72 25.39 27.17 334,301 26.424 3.45%
2015-04-01 0 0.580 0.570 0.580 0.570 0.590 5,330,000 3,103,400 0.5823 25.83 25.39 25.83 25.39 26.28 119,666 25.934 -1.69%
2015-03-31 0 0.590 0.580 0.590 0.580 0.620 10,478,000 6,270,400 0.5984 26.28 25.83 26.28 25.83 27.62 235,245 26.655 -3.28%
2015-03-30 0 0.610 0.600 0.610 0.580 0.620 11,100,000 6,658,720 0.5999 27.17 26.72 27.17 25.83 27.62 249,210 26.719 5.17%
2015-03-27 0 0.580 0.570 0.580 0.560 0.590 8,784,000 5,030,280 0.5727 25.83 25.39 25.83 24.94 26.28 197,213 25.507 -1.69%
2015-03-26 0 0.590 0.580 0.590 0.570 0.610 6,884,000 4,059,920 0.5898 26.28 25.83 26.28 25.39 27.17 154,555 26.268 1.72%
2015-03-25 0 0.580 0.570 0.580 0.570 0.590 11,252,000 6,486,460 0.5765 25.83 25.39 25.83 25.39 26.28 252,623 25.676 -1.69%
2015-03-24 0 0.590 0.580 0.590 0.580 0.600 3,508,000 2,085,920 0.5946 26.28 25.83 26.28 25.83 26.72 78,759 26.485 -1.67%
2015-03-23 0 0.600 0.600 0.610 0.590 0.610 2,454,000 1,474,100 0.6007 26.72 26.72 27.17 26.28 27.17 55,096 26.755 -1.64%
2015-03-20 0 0.610 0.610 0.620 0.600 0.640 7,842,000 4,875,780 0.6218 27.17 27.17 27.62 26.72 28.51 176,064 27.693 -3.17%
2015-03-19 0 0.630 0.620 0.630 0.580 0.640 18,060,000 11,128,500 0.6162 28.06 27.62 28.06 25.83 28.51 405,472 27.446 8.62%
2015-03-18 0 0.580 0.580 0.590 0.580 0.590 4,214,000 2,467,060 0.5854 25.83 25.83 26.28 25.83 26.28 94,610 26.076 0.00%
2015-03-17 0 0.580 0.580 0.590 0.580 0.600 3,796,000 2,227,160 0.5867 25.83 25.83 26.28 25.83 26.72 85,225 26.133 -1.69%
2015-03-16 0 0.590 0.590 0.600 0.570 0.620 8,358,000 4,993,500 0.5975 26.28 26.28 26.72 25.39 27.62 187,648 26.611 -1.67%
2015-03-13 0 0.600 0.600 0.610 0.590 0.670 29,278,000 18,506,900 0.6321 26.72 26.72 27.17 26.28 29.84 657,331 28.155 -7.69%
2015-03-12 0 0.650 0.640 0.650 0.530 0.650 41,532,000 24,992,360 0.6018 28.95 28.51 28.95 23.61 28.95 932,450 26.803 18.18%
2015-03-11 0 0.550 0.530 0.550 0.530 0.570 13,062,607 7,051,603 0.5398 24.50 23.61 24.50 23.61 25.39 293,273 24.044 -3.51%
2015-03-10 0 0.570 0.560 0.570 0.550 0.590 11,890,000 6,741,180 0.5670 25.39 24.94 25.39 24.50 26.28 266,947 25.253 -3.39%
2015-03-09 0 0.590 0.580 0.590 0.570 0.610 11,668,000 6,831,580 0.5855 26.28 25.83 26.28 25.39 27.17 261,963 26.078 -4.84%
2015-03-06 0 0.620 0.610 0.620 0.610 0.630 6,960,000 4,267,400 0.6131 27.62 27.17 27.62 27.17 28.06 156,261 27.309 -1.59%
2015-03-05 0 0.630 0.620 0.630 0.610 0.680 32,194,000 20,334,000 0.6316 28.06 27.62 28.06 27.17 30.29 722,799 28.132 -5.97%
2015-03-04 0 0.670 0.660 0.670 0.660 0.690 11,814,000 7,983,400 0.6758 29.84 29.40 29.84 29.40 30.73 265,240 30.099 -2.90%
2015-03-03 0 0.690 0.680 0.690 0.680 0.700 11,862,000 8,182,220 0.6898 30.73 30.29 30.73 30.29 31.18 266,318 30.723 0.00%
2015-03-02 0 0.690 0.690 0.700 0.680 0.720 21,714,000 15,221,060 0.7010 30.73 30.73 31.18 30.29 32.07 487,509 31.222 -1.43%
2015-02-27 0 0.700 0.690 0.700 0.690 0.720 15,896,000 11,177,800 0.7032 31.18 30.73 31.18 30.73 32.07 356,887 31.320 0.00%
2015-02-26 0 0.700 0.690 0.700 0.690 0.720 11,722,000 8,212,220 0.7006 31.18 30.73 31.18 30.73 32.07 263,175 31.204 -1.41%
2015-02-25 0 0.710 0.700 0.710 0.700 0.740 11,536,000 8,255,600 0.7156 31.62 31.18 31.62 31.18 32.96 258,999 31.875 0.00%
2015-02-24 0 0.710 0.700 0.710 0.690 0.730 19,666,000 13,883,080 0.7059 31.62 31.18 31.62 30.73 32.51 441,529 31.443 0.00%
2015-02-23 0 0.710 0.700 0.710 0.700 0.720 7,252,000 5,141,860 0.7090 31.62 31.18 31.62 31.18 32.07 162,817 31.581 -1.39%
2015-02-18 0 0.720 0.710 0.720 0.700 0.720 4,864,000 3,453,860 0.7101 32.07 31.62 32.07 31.18 32.07 109,203 31.628 1.41%
2015-02-17 0 0.710 0.710 0.720 0.710 0.760 15,902,000 11,590,240 0.7289 31.62 31.62 32.07 31.62 33.85 357,022 32.464 -5.33%
2015-02-16 0 0.750 0.750 0.760 0.750 0.790 53,468,000 40,833,500 0.7637 33.41 33.41 33.85 33.41 35.19 1,200,430 34.016 1.35%
2015-02-13 0 0.740 0.730 0.740 0.710 0.740 17,858,000 12,849,060 0.7195 32.96 32.51 32.96 31.62 32.96 400,936 32.048 2.78%
2015-02-12 0 0.720 0.720 0.730 0.680 0.740 41,348,000 29,676,280 0.7177 32.07 32.07 32.51 30.29 32.96 928,319 31.968 4.35%
2015-02-11 0 0.690 0.690 0.700 0.680 0.720 18,792,000 13,134,160 0.6989 30.73 30.73 31.18 30.29 32.07 421,906 31.131 0.00%
2015-02-10 0 0.690 0.680 0.690 0.670 0.710 24,662,000 17,004,340 0.6895 30.73 30.29 30.73 29.84 31.62 553,696 30.711 -2.82%
2015-02-09 0 0.710 0.700 0.710 0.700 0.740 17,062,000 12,229,980 0.7168 31.62 31.18 31.62 31.18 32.96 383,065 31.927 0.00%
2015-02-06 0 0.710 0.710 0.720 0.700 0.750 34,372,000 24,681,820 0.7181 31.62 31.62 32.07 31.18 33.41 771,698 31.984 -2.74%
2015-02-05 0 0.730 0.730 0.740 0.730 0.850 165,474,000 129,263,160 0.7812 32.51 32.51 32.96 32.51 37.86 3,715,117 34.794 -7.59%
2015-02-04 0 0.790 0.780 0.790 0.660 0.790 206,084,607 153,978,447 0.7472 35.19 34.74 35.19 29.40 35.19 4,626,880 33.279 16.18%
2015-02-03 0 0.680 0.670 0.680 0.650 0.710 44,736,000 30,326,480 0.6779 30.29 29.84 30.29 28.95 31.62 1,004,384 30.194 -1.45%
2015-02-02 0 0.690 0.680 0.690 0.660 0.750 115,450,000 82,176,540 0.7118 30.73 30.29 30.73 29.40 33.41 2,592,010 31.704 2.99%
2015-01-30 0 0.670 0.660 0.670 0.650 0.860 256,634,000 187,782,440 0.7317 29.84 29.40 29.84 28.95 38.31 5,761,783 32.591

Copyright & disclaimer, Privacy policy

Back to top