A.Plus Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08251  2016-04-19  2019-01-10  2019-01-11
HK Main 01841  2019-01-11    
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
2026-01-30 0 0.235 0.206 0.260 - - 0 0 - 0.235 0.206 0.260 - - 0 - 0.00%
2026-01-29 0 0.235 0.206 0.260 - - 0 0 - 0.235 0.206 0.260 - - 0 - 0.00%
2026-01-28 0 0.235 0.206 0.250 - - 0 0 - 0.235 0.206 0.250 - - 0 - 0.00%
2026-01-27 0 0.235 0.205 0.235 0.230 0.235 210,000 48,360 0.2303 0.235 0.205 0.235 0.230 0.235 210,000 0.2303 0.00%
2026-01-26 0 0.235 0.220 0.240 - - 0 0 - 0.235 0.220 0.240 - - 0 - 0.00%
2026-01-23 0 0.235 0.205 0.240 0.230 0.240 650,000 150,750 0.2319 0.235 0.205 0.240 0.230 0.240 650,000 0.2319 0.00%
2026-01-22 0 0.235 0.220 0.235 - - 0 0 - 0.235 0.220 0.235 - - 0 - 0.00%
2026-01-21 0 0.235 0.205 0.235 0.235 0.235 100,000 23,500 0.2350 0.235 0.205 0.235 0.235 0.235 100,000 0.2350 2.17%
2026-01-20 0 0.230 0.205 0.230 - - 0 0 - 0.230 0.205 0.230 - - 0 - 0.00%
2026-01-19 0 0.230 0.205 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 0.205 0.230 0.230 0.230 20,000 0.2300 0.00%
2026-01-16 0 0.230 0.210 - 0.230 0.230 410,000 94,300 0.2300 0.230 0.210 - 0.230 0.230 410,000 0.2300 8.49%
2026-01-15 0 0.212 0.205 0.230 - - 0 0 - 0.212 0.205 0.230 - - 0 - 0.00%
2026-01-14 0 0.212 0.210 0.228 - - 0 0 - 0.212 0.210 0.228 - - 0 - 0.00%
2026-01-13 0 0.212 0.211 0.230 - - 0 0 - 0.212 0.211 0.230 - - 0 - 0.00%
2026-01-12 0 0.212 0.212 0.229 0.207 0.214 40,000 8,490 0.2123 0.212 0.212 0.229 0.207 0.214 40,000 0.2123 -6.61%
2026-01-09 0 0.227 0.205 0.245 - - 0 0 - 0.227 0.205 0.245 - - 0 - 0.00%
2026-01-08 0 0.227 0.206 0.230 - - 0 0 - 0.227 0.206 0.230 - - 0 - 0.00%
2026-01-07 0 0.227 0.204 0.230 - - 0 0 - 0.227 0.204 0.230 - - 0 - 0.00%
2026-01-06 0 0.227 0.205 0.227 - - 0 0 - 0.227 0.205 0.227 - - 0 - 0.00%
2026-01-05 0 0.227 0.204 0.227 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2026-01-02 0 0.227 - - 0.227 0.227 80,000 18,160 0.2270 0.227 - - 0.227 0.227 80,000 0.2270 0.00%
2025-12-31 0 0.227 0.165 0.227 - - 0 0 - 0.227 0.165 0.227 - - 0 - 0.00%
2025-12-30 0 0.227 0.165 0.227 - - 0 0 - 0.227 0.165 0.227 - - 0 - 0.00%
2025-12-29 0 0.227 0.160 0.227 - - 0 0 - 0.227 0.160 0.227 - - 0 - 0.00%
2025-12-24 0 0.227 0.203 0.230 - - 0 0 - 0.227 0.203 0.230 - - 0 - 0.00%
2025-12-23 0 0.227 0.203 0.230 - - 0 0 - 0.227 0.203 0.230 - - 0 - 0.00%
2025-12-22 0 0.227 0.203 0.230 - - 0 0 - 0.227 0.203 0.230 - - 0 - 0.00%
2025-12-19 0 0.227 0.151 0.230 - - 0 0 - 0.227 0.151 0.230 - - 0 - 0.00%
2025-12-18 0 0.227 - 0.230 0.227 0.227 90,000 20,430 0.2270 0.227 - 0.230 0.227 0.227 90,000 0.2270 0.00%
2025-12-17 0 0.227 0.226 0.230 0.227 0.230 110,000 25,090 0.2281 0.227 0.226 0.230 0.227 0.230 110,000 0.2281 -1.30%
2025-12-16 0 0.230 - 0.230 0.230 0.230 10,000 2,300 0.2300 0.230 - 0.230 0.230 0.230 10,000 0.2300 0.00%
2025-12-15 0 0.230 0.210 0.230 0.230 0.230 290,000 66,700 0.2300 0.230 0.210 0.230 0.230 0.230 290,000 0.2300 4.55%
2025-12-12 0 0.220 - 0.230 - - 0 0 - 0.220 - 0.230 - - 0 - 0.00%
2025-12-11 0 0.220 0.218 0.230 0.220 0.220 150,000 33,000 0.2200 0.220 0.218 0.230 0.220 0.220 150,000 0.2200 0.00%
2025-12-10 0 0.220 0.218 0.230 0.220 0.220 100,000 22,000 0.2200 0.220 0.218 0.230 0.220 0.220 100,000 0.2200 0.00%
2025-12-09 0 0.220 0.218 0.220 - - 0 0 - 0.220 0.218 0.220 - - 0 - 0.00%
2025-12-08 0 0.220 0.215 0.220 0.220 0.220 140,000 30,800 0.2200 0.220 0.215 0.220 0.220 0.220 140,000 0.2200 0.00%
2025-12-05 0 0.220 0.216 0.230 0.220 0.220 100,000 22,000 0.2200 0.220 0.216 0.230 0.220 0.220 100,000 0.2200 0.00%
2025-12-04 0 0.220 0.216 0.220 0.220 0.220 190,000 41,800 0.2200 0.220 0.216 0.220 0.220 0.220 190,000 0.2200 1.85%
2025-12-03 0 0.216 0.215 0.220 0.220 0.220 50,000 11,000 0.2200 0.216 0.215 0.220 0.220 0.220 50,000 0.2200 0.47%
2025-12-02 0 0.215 0.211 - 0.215 0.215 40,000 8,600 0.2150 0.215 0.211 - 0.215 0.215 40,000 0.2150 0.00%
2025-12-01 0 0.215 0.215 - 0.215 0.215 40,000 8,600 0.2150 0.215 0.215 - 0.215 0.215 40,000 0.2150 -2.27%
2025-11-28 0 0.220 0.211 0.220 0.215 0.220 80,000 17,300 0.2163 0.220 0.211 0.220 0.215 0.220 80,000 0.2163 0.00%
2025-11-27 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-11-26 0 0.220 0.151 - - - 0 0 - 0.220 0.151 - - - 0 - 0.00%
2025-11-25 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-11-24 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-11-21 0 0.220 0.153 0.220 - - 0 0 - 0.220 0.153 0.220 - - 0 - 0.00%
2025-11-20 0 0.220 - 0.228 - - 0 0 - 0.220 - 0.228 - - 0 - 0.00%
2025-11-19 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -3.51%
2025-11-18 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.44%
2025-11-17 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2025-11-14 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2025-11-13 0 0.229 - - 0.229 0.229 20,000 4,580 0.2290 0.229 - - 0.229 0.229 20,000 0.2290 -0.43%
2025-11-12 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2025-11-11 0 0.230 - 0.250 0.230 0.230 30,000 6,900 0.2300 0.230 - 0.250 0.230 0.230 30,000 0.2300 4.55%
2025-11-10 0 0.220 0.152 0.230 - - 0 0 - 0.220 0.152 0.230 - - 0 - 0.00%
2025-11-07 0 0.220 0.150 0.230 - - 0 0 - 0.220 0.150 0.230 - - 0 - 0.00%
2025-11-06 0 0.220 0.141 0.220 - - 0 0 - 0.220 0.141 0.220 - - 0 - 0.00%
2025-11-05 0 0.220 - 0.230 - - 0 0 - 0.220 - 0.230 - - 0 - 0.00%
2025-11-04 0 0.220 - 0.280 - - 0 0 - 0.220 - 0.280 - - 0 - 0.00%
2025-11-03 0 0.220 0.114 - - - 0 0 - 0.220 0.114 - - - 0 - 0.00%
2025-10-31 0 0.220 - 0.230 - - 0 0 - 0.220 - 0.230 - - 0 - 0.00%
2025-10-30 0 0.220 0.151 - - - 0 0 - 0.220 0.151 - - - 0 - 0.00%
2025-10-28 0 0.220 0.132 - - - 0 0 - 0.220 0.132 - - - 0 - 0.00%
2025-10-27 0 0.220 0.078 - 0.220 0.220 100,000 22,000 0.2200 0.220 0.078 - 0.220 0.220 100,000 0.2200 0.00%
2025-10-24 0 0.220 0.098 - - - 0 0 - 0.220 0.098 - - - 0 - 0.00%
2025-10-23 0 0.220 0.135 - - - 0 0 - 0.220 0.135 - - - 0 - 0.00%
2025-10-22 0 0.220 0.153 - - - 0 0 - 0.220 0.153 - - - 0 - 0.00%
2025-10-21 0 0.220 0.165 - - - 0 0 - 0.220 0.165 - - - 0 - 0.00%
2025-10-20 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-17 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-16 0 0.220 0.115 - - - 0 0 - 0.220 0.115 - - - 0 - 0.00%
2025-10-15 0 0.220 0.220 - 0.220 0.220 190,000 41,800 0.2200 0.220 0.220 - 0.220 0.220 190,000 0.2200 0.00%
2025-10-14 0 0.220 0.094 - - - 0 0 - 0.220 0.094 - - - 0 - 0.00%
2025-10-13 0 0.220 0.116 - - - 0 0 - 0.220 0.116 - - - 0 - 0.00%
2025-10-10 0 0.220 0.115 - - - 0 0 - 0.220 0.115 - - - 0 - 0.00%
2025-10-09 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-08 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-06 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-03 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-02 0 0.220 0.220 - 0.220 0.220 30,000 6,600 0.2200 0.220 0.220 - 0.220 0.220 30,000 0.2200 0.00%
2025-09-30 0 0.220 0.188 0.230 - - 0 0 - 0.220 0.188 0.230 - - 0 - 0.00%
2025-09-29 0 0.220 0.189 - - - 0 0 - 0.220 0.189 - - - 0 - 0.00%
2025-09-26 0 0.220 0.188 - - - 0 0 - 0.220 0.188 - - - 0 - 0.00%
2025-09-25 0 0.220 0.188 0.240 - - 0 0 - 0.220 0.188 0.240 - - 0 - 0.00%
2025-09-24 0 0.220 0.192 0.240 - - 0 0 - 0.220 0.192 0.240 - - 0 - 0.00%
2025-09-23 0 0.220 0.192 0.240 - - 0 0 - 0.220 0.192 0.240 - - 0 - 0.00%
2025-09-22 0 0.220 0.192 0.240 - - 0 0 - 0.220 0.192 0.240 - - 0 - 0.00%
2025-09-19 0 0.220 0.192 0.240 - - 0 0 - 0.220 0.192 0.240 - - 0 - 0.00%
2025-09-18 0 0.220 0.192 0.240 - - 0 0 - 0.220 0.192 0.240 - - 0 - 0.00%
2025-09-17 0 0.220 0.192 0.240 - - 50,000 11,000 0.2200 0.220 0.192 0.240 - - 50,000 0.2200 0.00%
2025-09-16 0 0.220 0.193 0.225 0.220 0.220 130,000 28,600 0.2200 0.220 0.193 0.225 0.220 0.220 130,000 0.2200 0.00%
2025-09-15 0 0.220 0.193 0.220 - - 0 0 - 0.220 0.193 0.220 - - 0 - 0.00%
2025-09-12 0 0.220 0.192 0.220 0.220 0.220 100,000 22,000 0.2200 0.220 0.192 0.220 0.220 0.220 100,000 0.2200 0.00%
2025-09-11 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-09-10 0 0.220 0.200 0.226 - - 0 0 - 0.220 0.200 0.226 - - 0 - 0.00%
2025-09-09 0 0.220 0.191 0.220 - - 0 0 - 0.220 0.191 0.220 - - 0 - 0.00%
2025-09-08 0 0.220 0.191 0.229 - - 0 0 - 0.220 0.191 0.229 - - 0 - 0.00%
2025-09-05 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2025-09-04 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-09-03 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-09-02 0 0.220 0.220 0.229 0.220 0.220 550,000 121,000 0.2200 0.220 0.220 0.229 0.220 0.220 550,000 0.2200 2.33%
2025-09-01 0 0.215 0.215 0.220 0.215 0.215 10,000 2,150 0.2150 0.215 0.215 0.220 0.215 0.215 10,000 0.2150 0.00%
2025-08-29 0 0.215 0.202 0.220 - - 0 0 - 0.215 0.202 0.220 - - 0 - 0.00%
2025-08-28 0 0.215 0.202 0.215 - - 0 0 - 0.215 0.202 0.215 - - 0 - 0.00%
2025-08-27 0 0.215 0.202 0.215 0.210 0.215 590,000 125,050 0.2119 0.215 0.202 0.215 0.210 0.215 590,000 0.2119 4.88%
2025-08-26 0 0.205 0.191 0.210 0.205 0.205 40,000 8,200 0.2050 0.205 0.191 0.210 0.205 0.205 40,000 0.2050 -0.49%
2025-08-25 0 0.206 0.205 0.210 0.206 0.206 200,000 41,200 0.2060 0.206 0.205 0.210 0.206 0.206 200,000 0.2060 0.00%
2025-08-22 0 0.206 0.190 0.206 - - 0 0 - 0.206 0.190 0.206 - - 0 - 0.00%
2025-08-21 0 0.206 0.190 0.206 - - 0 0 - 0.206 0.190 0.206 - - 0 - 0.00%
2025-08-20 0 0.206 0.187 0.206 - - 0 0 - 0.206 0.187 0.206 - - 0 - 0.00%
2025-08-19 0 0.206 0.187 0.206 - - 0 0 - 0.206 0.187 0.206 - - 0 - 0.00%
2025-08-18 0 0.206 0.200 0.206 0.200 0.206 30,000 6,120 0.2040 0.206 0.200 0.206 0.200 0.206 30,000 0.2040 0.00%
2025-08-15 0 0.206 0.200 0.209 0.199 0.206 90,000 18,230 0.2026 0.206 0.200 0.209 0.199 0.206 90,000 0.2026 3.00%
2025-08-14 0 0.200 0.196 0.219 0.200 0.220 200,000 40,800 0.2040 0.200 0.196 0.219 0.200 0.220 200,000 0.2040 -1.96%
2025-08-13 0 0.204 0.194 0.220 - - 0 0 - 0.204 0.194 0.220 - - 0 - 0.00%
2025-08-12 0 0.204 0.191 0.220 - - 0 0 - 0.204 0.191 0.220 - - 0 - 0.00%
2025-08-11 0 0.204 0.201 0.220 0.204 0.220 490,000 106,180 0.2167 0.204 0.201 0.220 0.204 0.220 490,000 0.2167 0.99%
2025-08-08 0 0.202 0.187 0.220 0.202 0.220 270,000 55,280 0.2047 0.202 0.187 0.220 0.202 0.220 270,000 0.2047 0.00%
2025-08-07 0 0.202 0.187 0.220 - - 0 0 - 0.202 0.187 0.220 - - 0 - 0.00%
2025-08-06 0 0.202 0.187 0.220 - - 0 0 - 0.202 0.187 0.220 - - 0 - 0.00%
2025-08-05 0 0.202 0.187 - - - 0 0 - 0.202 0.187 - - - 0 - 0.00%
2025-08-04 0 0.202 0.187 - - - 0 0 - 0.202 0.187 - - - 0 - 0.00%
2025-08-01 0 0.202 0.187 - - - 0 0 - 0.202 0.187 - - - 0 - 0.00%
2025-07-31 0 0.202 0.193 - - - 0 0 - 0.202 0.193 - - - 0 - 0.00%
2025-07-30 0 0.202 0.201 - - - 0 0 - 0.202 0.201 - - - 0 - 0.00%
2025-07-29 0 0.202 0.200 0.225 0.202 0.207 510,000 103,690 0.2033 0.202 0.200 0.225 0.202 0.207 510,000 0.2033 -7.76%
2025-07-28 0 0.219 0.206 0.250 - - 0 0 - 0.219 0.206 0.250 - - 0 - 0.00%
2025-07-25 0 0.219 0.206 0.250 - - 0 0 - 0.219 0.206 0.250 - - 0 - 0.00%
2025-07-24 0 0.219 0.206 0.250 - - 0 0 - 0.219 0.206 0.250 - - 0 - 0.00%
2025-07-23 0 0.219 0.202 0.250 - - 0 0 - 0.219 0.202 0.250 - - 0 - 0.00%
2025-07-22 0 0.219 0.202 0.250 - - 0 0 - 0.219 0.202 0.250 - - 0 - 0.00%
2025-07-21 0 0.219 0.202 0.250 - - 0 0 - 0.219 0.202 0.250 - - 0 - 0.00%
2025-07-18 0 0.219 0.202 0.250 - - 0 0 - 0.219 0.202 0.250 - - 0 - 0.00%
2025-07-17 0 0.219 0.202 0.250 - - 0 0 - 0.219 0.202 0.250 - - 0 - 0.00%
2025-07-16 0 0.219 0.200 0.250 - - 0 0 - 0.219 0.200 0.250 - - 0 - 0.00%
2025-07-15 0 0.219 0.200 0.249 - - 0 0 - 0.219 0.200 0.249 - - 0 - 0.00%
2025-07-14 0 0.219 0.200 0.250 - - 0 0 - 0.219 0.200 0.250 - - 0 - 0.00%
2025-07-11 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2025-07-10 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2025-07-09 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2025-07-08 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2025-07-07 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2025-07-04 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2025-07-03 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2025-07-02 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2025-06-30 0 0.219 0.166 0.220 - - 0 0 - 0.219 0.166 0.220 - - 0 - 0.00%
2025-06-27 0 0.219 0.151 0.220 - - 0 0 - 0.219 0.151 0.220 - - 0 - 0.00%
2025-06-26 0 0.219 - 0.219 0.202 0.220 140,000 30,330 0.2166 0.219 - 0.219 0.202 0.220 140,000 0.2166 8.96%
2025-06-25 0 0.201 0.201 0.219 - - 0 0 - 0.201 0.201 0.219 - - 0 - 0.00%
2025-06-24 0 0.201 0.201 0.219 - - 0 0 - 0.201 0.201 0.219 - - 0 - 0.00%
2025-06-23 0 0.201 0.201 0.219 - - 0 0 - 0.201 0.201 0.219 - - 0 - 0.00%
2025-06-20 0 0.201 0.201 0.219 - - 0 0 - 0.201 0.201 0.219 - - 0 - 0.00%
2025-06-19 0 0.201 0.201 0.219 - - 0 0 - 0.201 0.201 0.219 - - 0 - 0.50%
2025-06-18 0 0.200 0.201 0.219 0.200 0.200 90,000 18,000 0.2000 0.200 0.201 0.219 0.200 0.200 90,000 0.2000 -8.68%
2025-06-17 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2025-06-16 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2025-06-13 0 0.219 0.161 0.219 0.220 0.220 40,000 8,800 0.2200 0.219 0.161 0.219 0.220 0.220 40,000 0.2200 8.96%
2025-06-12 0 0.201 - 0.220 - - 0 0 - 0.201 - 0.220 - - 0 - 0.00%
2025-06-11 0 0.201 - 0.220 - - 0 0 - 0.201 - 0.220 - - 0 - 0.00%
2025-06-10 0 0.201 0.170 0.220 - - 20,000 4,020 0.2010 0.201 0.170 0.220 - - 20,000 0.2010 0.00%
2025-06-09 0 0.201 0.201 0.220 - - 0 0 - 0.201 0.201 0.220 - - 0 - 0.00%
2025-06-06 0 0.201 0.201 0.220 - - 0 0 - 0.201 0.201 0.220 - - 0 - 0.00%
2025-06-05 0 0.201 0.201 0.220 - - 0 0 - 0.201 0.201 0.220 - - 0 - 0.00%
2025-06-04 0 0.201 0.201 0.220 - - 0 0 - 0.201 0.201 0.220 - - 0 - 0.00%
2025-06-03 0 0.201 0.201 0.220 0.200 0.200 30,000 6,000 0.2000 0.201 0.201 0.220 0.200 0.200 30,000 0.2000 -6.51%
2025-06-02 0 0.215 0.215 0.220 0.213 0.215 470,000 100,850 0.2146 0.215 0.215 0.220 0.213 0.215 470,000 0.2146 -2.27%
2025-05-30 0 0.220 0.208 0.220 - - 0 0 - 0.220 0.208 0.220 - - 0 - 0.00%
2025-05-29 0 0.220 0.206 0.220 0.219 0.220 170,000 37,150 0.2185 0.220 0.206 0.220 0.219 0.220 170,000 0.2185 2.33%
2025-05-28 0 0.215 0.215 0.230 0.215 0.215 270,000 57,170 0.2117 0.215 0.215 0.230 0.215 0.215 270,000 0.2117 0.00%
2025-05-27 0 0.215 0.211 - - - 0 0 - 0.215 0.211 - - - 0 - 0.00%
2025-05-26 0 0.215 0.211 - - - 0 0 - 0.215 0.211 - - - 0 - 0.00%
2025-05-23 0 0.215 0.211 0.230 - - 0 0 - 0.215 0.211 0.230 - - 0 - 0.00%
2025-05-22 0 0.215 0.215 0.230 0.211 0.211 10,000 2,110 0.2110 0.215 0.215 0.230 0.211 0.211 10,000 0.2110 -2.27%
2025-05-21 0 0.220 0.211 0.230 - - 0 0 - 0.220 0.211 0.230 - - 0 - 0.00%
2025-05-20 0 0.220 0.206 0.230 - - 0 0 - 0.220 0.206 0.230 - - 0 - 0.00%
2025-05-19 0 0.220 0.206 0.250 - - 0 0 - 0.220 0.206 0.250 - - 0 - 0.00%
2025-05-16 0 0.220 0.206 0.250 - - 0 0 - 0.220 0.206 0.250 - - 0 - 0.00%
2025-05-15 0 0.220 0.206 0.250 - - 0 0 - 0.220 0.206 0.250 - - 0 - 0.00%
2025-05-14 0 0.220 0.206 0.240 - - 0 0 - 0.220 0.206 0.240 - - 0 - 0.00%
2025-05-13 0 0.220 0.206 0.250 - - 0 0 - 0.220 0.206 0.250 - - 0 - 0.00%
2025-05-12 0 0.220 0.206 0.220 - - 0 0 - 0.220 0.206 0.220 - - 0 - 0.00%
2025-05-09 0 0.220 0.220 0.240 0.220 0.220 60,000 13,200 0.2200 0.220 0.220 0.240 0.220 0.220 60,000 0.2200 -4.35%
2025-05-08 0 0.230 0.206 0.230 - - 0 0 - 0.230 0.206 0.230 - - 0 - 0.00%
2025-05-07 0 0.230 0.206 0.250 0.230 0.231 100,000 23,010 0.2301 0.230 0.206 0.250 0.230 0.231 100,000 0.2301 0.00%
2025-05-06 0 0.230 0.230 0.240 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
2025-05-02 0 0.230 0.230 0.235 0.230 0.230 10,000 2,300 0.2300 0.230 0.230 0.235 0.230 0.230 10,000 0.2300 0.00%
2025-04-30 0 0.230 0.205 0.255 - - 0 0 - 0.230 0.205 0.255 - - 0 - 0.00%
2025-04-29 0 0.230 0.230 0.248 0.230 0.230 200,000 46,000 0.2300 0.230 0.230 0.248 0.230 0.230 200,000 0.2300 6.98%
2025-04-28 0 0.215 - 0.230 - - 0 0 - 0.215 - 0.230 - - 0 - 0.00%
2025-04-25 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.47%
2025-04-24 0 0.214 - 0.220 - - 0 0 - 0.214 - 0.220 - - 0 - 0.00%
2025-04-23 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2025-04-22 0 0.214 0.210 - - - 0 0 - 0.214 0.210 - - - 0 - 0.00%
2025-04-17 0 0.214 0.210 - - - 0 0 - 0.214 0.210 - - - 0 - 0.00%
2025-04-16 0 0.214 0.210 - - - 0 0 - 0.214 0.210 - - - 0 - 0.00%
2025-04-15 0 0.214 0.206 - 0.213 0.214 40,000 8,540 0.2135 0.214 0.206 - 0.213 0.214 40,000 0.2135 1.42%
2025-04-14 0 0.211 0.205 0.214 - - 0 0 - 0.211 0.205 0.214 - - 0 - 0.00%
2025-04-11 0 0.211 0.210 0.250 0.211 0.230 50,000 10,740 0.2148 0.211 0.210 0.250 0.211 0.230 50,000 0.2148 -15.60%
2025-04-10 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2025-04-09 0 0.250 0.133 0.260 - - 0 0 - 0.250 0.133 0.260 - - 0 - 0.00%
2025-04-08 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2025-04-07 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2025-04-03 0 0.250 0.133 0.260 - - 0 0 - 0.250 0.133 0.260 - - 0 - 0.00%
2025-04-02 0 0.250 0.200 0.260 0.250 0.250 400,000 100,000 0.2500 0.250 0.200 0.260 0.250 0.250 400,000 0.2500 0.00%
2025-04-01 0 0.250 0.135 0.260 - - 0 0 - 0.250 0.135 0.260 - - 0 - 0.00%
2025-03-31 0 0.250 - 0.260 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.260 0.250 0.250 50,000 0.2500 8.70%
2025-03-28 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2025-03-27 0 0.230 0.201 0.250 - - 0 0 - 0.230 0.201 0.250 - - 0 - 0.00%
2025-03-26 0 0.230 0.210 0.242 0.230 0.230 50,000 11,500 0.2300 0.230 0.210 0.242 0.230 0.230 50,000 0.2300 0.00%
2025-03-25 0 0.230 0.200 0.260 - - 0 0 - 0.230 0.200 0.260 - - 0 - 0.00%
2025-03-24 0 0.230 0.200 0.260 - - 0 0 - 0.230 0.200 0.260 - - 0 - 0.00%
2025-03-21 0 0.230 0.200 0.260 - - 0 0 - 0.230 0.200 0.260 - - 0 - 0.00%
2025-03-20 0 0.230 0.205 0.260 - - 0 0 - 0.230 0.205 0.260 - - 0 - 0.00%
2025-03-19 0 0.230 0.205 0.260 - - 0 0 - 0.230 0.205 0.260 - - 0 - 0.00%
2025-03-18 0 0.230 0.208 0.260 0.230 0.230 100,000 23,000 0.2300 0.230 0.208 0.260 0.230 0.230 100,000 0.2300 0.00%
2025-03-17 0 0.230 0.200 0.260 - - 0 0 - 0.230 0.200 0.260 - - 0 - 0.00%
2025-03-14 0 0.230 0.225 0.245 0.230 0.230 60,000 13,800 0.2300 0.230 0.225 0.245 0.230 0.230 60,000 0.2300 4.07%
2025-03-13 0 0.221 0.196 0.245 - - 0 0 - 0.221 0.196 0.245 - - 0 - 0.00%
2025-03-12 0 0.221 0.215 - 0.212 0.223 620,000 133,450 0.2152 0.221 0.215 - 0.212 0.223 620,000 0.2152 5.24%
2025-03-11 0 0.210 0.190 0.230 - - 10,000 2,300 0.2300 0.210 0.190 0.230 - - 10,000 0.2300 0.00%
2025-03-10 0 0.210 0.185 - - - 0 0 - 0.210 0.185 - - - 0 - 0.00%
2025-03-07 0 0.210 0.206 0.210 0.210 0.215 290,000 61,980 0.2137 0.210 0.206 0.210 0.210 0.215 290,000 0.2137 1.94%
2025-03-06 0 0.206 0.185 - - - 0 0 - 0.206 0.185 - - - 0 - 0.00%
2025-03-05 0 0.206 0.185 0.225 - - 0 0 - 0.206 0.185 0.225 - - 0 - 0.00%
2025-03-04 0 0.206 0.185 - - - 0 0 - 0.206 0.185 - - - 0 - 0.00%
2025-03-03 0 0.206 0.195 0.206 - - 0 0 - 0.206 0.195 0.206 - - 0 - 0.00%
2025-02-28 0 0.206 0.185 0.206 - - 0 0 - 0.206 0.185 0.206 - - 0 - 0.00%
2025-02-27 0 0.206 0.185 - - - 0 0 - 0.206 0.185 - - - 0 - 0.00%
2025-02-26 0 0.206 0.185 - - - 0 0 - 0.206 0.185 - - - 0 - 0.00%
2025-02-25 0 0.206 0.185 - - - 0 0 - 0.206 0.185 - - - 0 - 0.00%
2025-02-24 0 0.206 0.206 - - - 0 0 - 0.206 0.206 - - - 0 - 0.49%
2025-02-21 0 0.205 0.185 - - - 0 0 - 0.205 0.185 - - - 0 - 0.00%
2025-02-20 0 0.205 0.185 0.225 - - 0 0 - 0.205 0.185 0.225 - - 0 - 0.00%
2025-02-19 0 0.205 0.185 0.225 - - 0 0 - 0.205 0.185 0.225 - - 0 - 0.00%
2025-02-18 0 0.205 0.185 - - - 0 0 - 0.205 0.185 - - - 0 - 0.00%
2025-02-17 0 0.205 0.185 - - - 0 0 - 0.205 0.185 - - - 0 - 0.00%
2025-02-14 0 0.205 0.176 - - - 0 0 - 0.205 0.176 - - - 0 - 0.00%
2025-02-13 0 0.205 0.183 0.215 0.185 0.205 350,000 67,450 0.1927 0.205 0.183 0.215 0.185 0.205 350,000 0.1927 20.59%
2025-02-12 0 0.170 0.170 - - - 30,000 4,890 0.1630 0.170 0.170 - - - 30,000 0.1630 3.03%
2025-02-11 0 0.165 0.163 - - - 0 0 - 0.165 0.163 - - - 0 - 0.00%
2025-02-10 0 0.165 0.163 - - - 0 0 - 0.165 0.163 - - - 0 - 0.00%
2025-02-07 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2025-02-06 0 0.165 0.165 - 0.164 0.164 90,000 14,760 0.1640 0.165 0.165 - 0.164 0.164 90,000 0.1640 -2.94%
2025-02-05 0 0.170 0.170 - - - 100,000 18,100 0.1810 0.170 0.170 - - - 100,000 0.1810 0.00%
2025-02-04 0 0.170 0.170 0.180 0.170 0.174 310,000 53,140 0.1714 0.170 0.170 0.180 0.170 0.174 310,000 0.1714 2.41%
2025-02-03 0 0.166 0.156 0.174 - - 0 0 - 0.166 0.156 0.174 - - 0 - 0.00%
2025-01-28 0 0.166 0.155 0.174 - - 0 0 - 0.166 0.155 0.174 - - 0 - 0.00%
2025-01-27 0 0.166 0.142 0.174 0.145 0.166 390,000 63,590 0.1631 0.166 0.142 0.174 0.145 0.166 390,000 0.1631 7.10%
2025-01-24 0 0.155 0.140 0.166 - - 0 0 - 0.155 0.140 0.166 - - 0 - 0.00%
2025-01-23 0 0.155 0.140 0.166 - - 0 0 - 0.155 0.140 0.166 - - 0 - 0.00%
2025-01-22 0 0.155 0.141 0.170 - - 0 0 - 0.155 0.141 0.170 - - 0 - 0.00%
2025-01-21 0 0.155 0.140 0.172 - - 0 0 - 0.155 0.140 0.172 - - 0 - 0.00%
2025-01-20 0 0.155 0.140 0.174 - - 0 0 - 0.155 0.140 0.174 - - 0 - 0.00%
2025-01-17 0 0.155 0.140 0.173 - - 0 0 - 0.155 0.140 0.173 - - 0 - 0.00%
2025-01-16 0 0.155 0.140 0.174 - - 0 0 - 0.155 0.140 0.174 - - 0 - 0.00%
2025-01-15 0 0.155 0.155 0.174 0.150 0.150 20,000 3,000 0.1500 0.155 0.155 0.174 0.150 0.150 20,000 0.1500 0.00%
2025-01-14 0 0.155 0.140 0.173 - - 0 0 - 0.155 0.140 0.173 - - 0 - 0.00%
2025-01-13 0 0.155 0.140 0.174 - - 0 0 - 0.155 0.140 0.174 - - 0 - 0.00%
2025-01-10 0 0.155 0.155 0.174 - - 0 0 - 0.155 0.155 0.174 - - 0 - 0.00%
2025-01-09 0 0.155 0.140 0.174 - - 0 0 - 0.155 0.140 0.174 - - 0 - 0.00%
2025-01-08 0 0.155 0.140 0.174 - - 0 0 - 0.155 0.140 0.174 - - 0 - 0.00%
2025-01-07 0 0.155 0.150 0.174 - - 0 0 - 0.155 0.150 0.174 - - 0 - 0.00%
2025-01-06 0 0.155 0.155 0.174 - - 0 0 - 0.155 0.155 0.174 - - 0 - 3.33%
2025-01-03 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2025-01-02 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2024-12-31 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2024-12-30 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2024-12-27 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2024-12-24 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2024-12-23 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2024-12-20 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2024-12-19 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2024-12-18 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2024-12-17 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2024-12-16 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2024-12-13 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2024-12-12 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2024-12-11 0 0.150 0.142 0.150 - - 0 0 - 0.150 0.142 0.150 - - 0 - -6.25%
2024-12-10 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2024-12-09 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2024-12-06 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-12-05 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-12-04 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-12-03 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-12-02 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-11-29 0 0.160 0.155 - 0.160 0.160 300,000 49,800 0.1660 0.160 0.155 - 0.160 0.160 300,000 0.1660 4.58%
2024-11-28 0 0.153 0.136 0.153 - - 0 0 - 0.153 0.136 0.153 - - 0 - 0.00%
2024-11-27 0 0.153 0.135 - - - 0 0 - 0.153 0.135 - - - 0 - 0.00%
2024-11-26 0 0.153 0.135 - - - 0 0 - 0.153 0.135 - - - 0 - 0.00%
2024-11-25 0 0.153 0.135 - - - 0 0 - 0.153 0.135 - - - 0 - 0.00%
2024-11-22 0 0.153 0.135 - - - 0 0 - 0.153 0.135 - - - 0 - 0.00%
2024-11-21 0 0.153 0.140 - - - 0 0 - 0.153 0.140 - - - 0 - 0.00%
2024-11-20 0 0.153 0.153 - 0.135 0.135 470,000 63,450 0.1350 0.153 0.153 - 0.135 0.135 470,000 0.1350 0.00%
2024-11-19 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 2.00%
2024-11-18 0 0.150 0.150 - 0.140 0.140 80,000 11,200 0.1400 0.150 0.150 - 0.140 0.140 80,000 0.1400 -3.23%
2024-11-15 0 0.155 0.140 - - - 0 0 - 0.155 0.140 - - - 0 - 0.00%
2024-11-14 0 0.155 0.135 - - - 0 0 - 0.155 0.135 - - - 0 - 0.00%
2024-11-13 0 0.155 0.135 - - - 0 0 - 0.155 0.135 - - - 0 - 0.00%
2024-11-12 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 3.33%
2024-11-11 0 0.150 0.135 0.170 0.134 0.150 1,320,000 177,210 0.1343 0.150 0.135 0.170 0.134 0.150 1,320,000 0.1343 -9.64%
2024-11-08 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 6.41%
2024-11-07 0 0.156 0.144 - 0.156 0.156 140,000 21,840 0.1560 0.156 0.144 - 0.156 0.156 140,000 0.1560 -9.30%
2024-11-06 0 0.172 0.172 - 0.170 0.175 200,000 34,500 0.1725 0.172 0.172 - 0.170 0.175 200,000 0.1725 -1.71%
2024-11-05 0 0.175 0.175 0.207 0.174 0.174 230,000 40,020 0.1740 0.175 0.175 0.207 0.174 0.174 230,000 0.1740 -3.85%
2024-11-04 0 0.182 0.182 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2024-11-01 0 0.182 0.174 0.207 - - 0 0 - 0.182 0.174 0.207 - - 0 - 0.00%
2024-10-31 0 0.182 0.182 - - - 0 0 - 0.182 0.182 - - - 0 - 1.11%
2024-10-30 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2024-10-29 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 0.00%
2024-10-28 0 0.180 0.175 0.200 - - 0 0 - 0.180 0.175 0.200 - - 0 - 0.00%
2024-10-25 0 0.180 0.176 0.220 0.180 0.180 10,000 1,800 0.1800 0.180 0.176 0.220 0.180 0.180 10,000 0.1800 -10.00%
2024-10-24 0 0.200 0.174 0.200 - - 0 0 - 0.200 0.174 0.200 - - 0 - -6.98%
2024-10-23 0 0.215 - 0.215 0.215 0.215 10,000 2,150 0.2150 0.215 - 0.215 0.215 0.215 10,000 0.2150 0.00%
2024-10-22 0 0.215 0.174 0.215 - - 0 0 - 0.215 0.174 0.215 - - 0 - 0.00%
2024-10-21 0 0.215 0.174 0.215 - - 0 0 - 0.215 0.174 0.215 - - 0 - 0.00%
2024-10-18 0 0.215 0.174 0.220 - - 0 0 - 0.215 0.174 0.220 - - 0 - 0.00%
2024-10-17 0 0.215 0.174 0.215 - - 0 0 - 0.215 0.174 0.215 - - 0 - 0.00%
2024-10-16 0 0.215 0.174 0.215 - - 0 0 - 0.215 0.174 0.215 - - 0 - 0.00%
2024-10-15 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2024-10-14 0 0.215 - 0.225 - - 0 0 - 0.215 - 0.225 - - 0 - 0.00%
2024-10-10 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2024-10-09 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2024-10-08 0 0.215 0.200 0.225 - - 0 0 - 0.215 0.200 0.225 - - 0 - 0.00%
2024-10-07 0 0.215 0.186 0.215 0.186 0.215 40,000 8,290 0.2073 0.215 0.186 0.215 0.186 0.215 40,000 0.2073 15.59%
2024-10-04 0 0.186 0.186 0.212 - - 0 0 - 0.186 0.186 0.212 - - 0 - 0.54%
2024-10-03 0 0.185 0.185 0.209 0.185 0.185 10,000 1,850 0.1850 0.185 0.185 0.209 0.185 0.185 10,000 0.1850 1.65%
2024-10-02 0 0.182 0.182 0.208 0.174 0.174 20,000 3,480 0.1740 0.182 0.182 0.208 0.174 0.174 20,000 0.1740 0.55%
2024-09-30 0 0.181 0.178 0.200 0.174 0.185 190,000 34,000 0.1789 0.181 0.178 0.200 0.174 0.185 190,000 0.1789 -3.21%
2024-09-27 0 0.187 0.187 0.200 - - 0 0 - 0.187 0.187 0.200 - - 0 - 0.54%
2024-09-26 0 0.186 0.186 0.206 - - 100,000 19,000 0.1900 0.186 0.186 0.206 - - 100,000 0.1900 0.54%
2024-09-25 0 0.185 0.174 0.190 - - 0 0 - 0.185 0.174 0.190 - - 0 - 0.00%
2024-09-24 0 0.185 0.174 0.190 - - 0 0 - 0.185 0.174 0.190 - - 0 - 0.00%
2024-09-23 0 0.185 0.174 0.190 - - 0 0 - 0.185 0.174 0.190 - - 0 - 0.00%
2024-09-20 0 0.185 0.174 0.190 - - 0 0 - 0.185 0.174 0.190 - - 0 - 0.00%
2024-09-19 0 0.185 0.174 0.190 - - 0 0 - 0.185 0.174 0.190 - - 0 - 0.00%
2024-09-17 0 0.185 0.175 0.190 0.185 0.185 200,000 37,000 0.1850 0.185 0.175 0.190 0.185 0.185 200,000 0.1850 2.78%
2024-09-16 0 0.180 0.180 0.190 - - 0 0 - 0.180 0.180 0.190 - - 0 - 0.00%
2024-09-13 0 0.180 0.180 0.190 0.180 0.180 240,000 43,200 0.1800 0.180 0.180 0.190 0.180 0.180 240,000 0.1800 0.00%
2024-09-12 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-09-11 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-09-10 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-09-09 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-09-05 0 0.180 0.179 0.180 - - 0 0 - 0.180 0.179 0.180 - - 0 - 0.00%
2024-09-04 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-09-03 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-09-02 0 0.180 0.174 0.195 - - 0 0 - 0.180 0.174 0.195 - - 0 - 0.00%
2024-08-30 0 0.180 0.174 0.190 - - 0 0 - 0.180 0.174 0.190 - - 0 - 0.00%
2024-08-29 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-08-28 0 0.180 0.174 0.190 - - 0 0 - 0.180 0.174 0.190 - - 0 - 0.00%
2024-08-27 0 0.180 0.174 0.180 0.180 0.180 40,000 7,200 0.1800 0.180 0.174 0.180 0.180 0.180 40,000 0.1800 0.00%
2024-08-26 0 0.180 0.174 0.180 0.179 0.180 50,000 8,990 0.1798 0.180 0.174 0.180 0.179 0.180 50,000 0.1798 0.00%
2024-08-23 0 0.180 0.174 0.195 - - 0 0 - 0.180 0.174 0.195 - - 0 - 0.00%
2024-08-22 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-08-21 0 0.180 0.174 0.190 - - 0 0 - 0.180 0.174 0.190 - - 0 - 0.00%
2024-08-20 0 0.180 0.174 0.200 - - 0 0 - 0.180 0.174 0.200 - - 0 - 0.00%
2024-08-19 0 0.180 0.174 0.200 - - 0 0 - 0.180 0.174 0.200 - - 0 - 0.00%
2024-08-16 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2024-08-15 0 0.180 0.174 0.190 - - 0 0 - 0.180 0.174 0.190 - - 0 - 0.00%
2024-08-14 0 0.180 0.174 0.190 - - 0 0 - 0.180 0.174 0.190 - - 0 - 0.00%
2024-08-13 0 0.180 0.174 0.190 0.180 0.180 40,000 7,200 0.1800 0.180 0.174 0.190 0.180 0.180 40,000 0.1800 -5.26%
2024-08-12 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2024-08-09 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2024-08-08 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2024-08-07 0 0.190 0.180 0.195 - - 0 0 - 0.190 0.180 0.195 - - 0 - 0.00%
2024-08-06 0 0.190 0.180 0.200 - - 0 0 - 0.190 0.180 0.200 - - 0 - 0.00%
2024-08-05 0 0.190 0.180 0.200 - - 0 0 - 0.190 0.180 0.200 - - 0 - 0.00%
2024-08-02 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2024-08-01 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2024-07-31 0 0.190 0.180 0.190 0.190 0.190 100,000 19,000 0.1900 0.190 0.180 0.190 0.190 0.190 100,000 0.1900 -0.52%
2024-07-30 0 0.191 0.190 - - - 0 0 - 0.191 0.190 - - - 0 - 0.00%
2024-07-29 0 0.191 0.190 - - - 0 0 - 0.191 0.190 - - - 0 - 0.00%
2024-07-26 0 0.191 0.190 - - - 0 0 - 0.191 0.190 - - - 0 - 0.00%
2024-07-25 0 0.191 0.190 0.220 0.191 0.192 30,000 5,740 0.1913 0.191 0.190 0.220 0.191 0.192 30,000 0.1913 -3.54%
2024-07-24 0 0.198 0.191 0.209 - - 0 0 - 0.198 0.191 0.209 - - 0 - 0.00%
2024-07-23 0 0.198 0.191 0.198 - - 0 0 - 0.198 0.191 0.198 - - 0 - 0.00%
2024-07-22 0 0.198 0.191 0.198 - - 0 0 - 0.198 0.191 0.198 - - 0 - -3.41%
2024-07-19 0 0.205 0.191 0.223 - - 0 0 - 0.205 0.191 0.223 - - 0 - 0.00%
2024-07-18 0 0.205 0.191 0.223 - - 0 0 - 0.205 0.191 0.223 - - 0 - 0.00%
2024-07-17 0 0.205 0.191 0.210 - - 0 0 - 0.205 0.191 0.210 - - 0 - 0.00%
2024-07-16 0 0.205 0.191 0.223 - - 0 0 - 0.205 0.191 0.223 - - 0 - 0.00%
2024-07-15 0 0.205 0.191 0.223 - - 0 0 - 0.205 0.191 0.223 - - 0 - 0.00%
2024-07-12 0 0.205 0.191 0.220 - - 0 0 - 0.205 0.191 0.220 - - 0 - 0.00%
2024-07-11 0 0.205 0.191 0.210 - - 0 0 - 0.205 0.191 0.210 - - 0 - 0.00%
2024-07-10 0 0.205 0.191 0.208 - - 0 0 - 0.205 0.191 0.208 - - 0 - 0.00%
2024-07-09 0 0.205 0.200 0.208 - - 0 0 - 0.205 0.200 0.208 - - 0 - 0.00%
2024-07-08 0 0.205 0.191 0.205 - - 0 0 - 0.205 0.191 0.205 - - 0 - -2.38%
2024-07-05 0 0.210 0.191 0.224 - - 0 0 - 0.210 0.191 0.224 - - 0 - 0.00%
2024-07-04 0 0.210 0.190 0.224 - - 0 0 - 0.210 0.190 0.224 - - 0 - 0.00%
2024-07-03 0 0.210 0.190 0.224 - - 0 0 - 0.210 0.190 0.224 - - 0 - 0.00%
2024-07-02 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2024-06-28 0 0.210 0.190 0.232 - - 0 0 - 0.210 0.190 0.232 - - 0 - 0.00%
2024-06-27 0 0.210 0.191 0.220 - - 0 0 - 0.210 0.191 0.220 - - 0 - 0.00%
2024-06-26 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-25 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-24 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-21 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-20 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-19 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-18 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-17 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-14 0 0.210 0.193 0.232 - - 10,000 2,110 0.2110 0.210 0.193 0.232 - - 10,000 0.2110 0.00%
2024-06-13 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-12 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-11 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-07 0 0.210 0.209 0.232 - - 0 0 - 0.210 0.209 0.232 - - 0 - 0.00%
2024-06-06 0 0.210 0.193 0.232 - - 0 0 - 0.210 0.193 0.232 - - 0 - 0.00%
2024-06-05 0 0.210 0.200 0.215 0.210 0.210 200,000 42,000 0.2100 0.210 0.200 0.215 0.210 0.210 200,000 0.2100 9.37%
2024-06-04 0 0.192 0.192 0.210 - - 0 0 - 0.192 0.192 0.210 - - 0 - 0.00%
2024-06-03 0 0.192 0.192 0.210 - - 0 0 - 0.192 0.192 0.210 - - 0 - 0.00%
2024-05-31 0 0.192 0.192 0.210 - - 0 0 - 0.192 0.192 0.210 - - 0 - 1.05%
2024-05-30 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2024-05-29 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.53%
2024-05-28 0 0.189 0.189 0.210 - - 0 0 - 0.189 0.189 0.210 - - 0 - 1.61%
2024-05-27 0 0.186 0.186 0.210 - - 0 0 - 0.186 0.186 0.210 - - 0 - 0.54%
2024-05-24 0 0.185 0.185 0.210 - - 0 0 - 0.185 0.185 0.210 - - 0 - 0.00%
2024-05-23 0 0.185 0.185 0.210 - - 0 0 - 0.185 0.185 0.210 - - 0 - 0.00%
2024-05-22 0 0.185 0.185 0.210 - - 0 0 - 0.185 0.185 0.210 - - 0 - 0.00%
2024-05-21 0 0.185 0.185 0.210 - - 0 0 - 0.185 0.185 0.210 - - 0 - 1.09%
2024-05-20 0 0.183 0.183 - 0.183 0.183 30,000 5,490 0.1830 0.183 0.183 - 0.183 0.183 30,000 0.1830 5.17%
2024-05-17 0 0.174 0.173 - - - 0 0 - 0.174 0.173 - - - 0 - 0.00%
2024-05-16 0 0.174 0.174 0.205 0.171 0.171 10,000 1,710 0.1710 0.174 0.174 0.205 0.171 0.171 10,000 0.1710 -3.33%
2024-05-14 0 0.180 0.180 0.197 - - 0 0 - 0.180 0.180 0.197 - - 0 - 4.05%
2024-05-13 0 0.173 0.171 0.195 0.173 0.173 10,000 1,730 0.1730 0.173 0.171 0.195 0.173 0.173 10,000 0.1730 1.17%
2024-05-10 0 0.171 0.171 0.195 - - 0 0 - 0.171 0.171 0.195 - - 0 - 0.00%
2024-05-09 0 0.171 0.171 0.190 - - 0 0 - 0.171 0.171 0.190 - - 0 - 2.40%
2024-05-08 0 0.167 0.167 0.190 0.166 0.190 90,000 16,360 0.1818 0.167 0.167 0.190 0.166 0.190 90,000 0.1818 -10.22%
2024-05-07 0 0.186 0.186 0.190 - - 0 0 - 0.186 0.186 0.190 - - 0 - 3.33%
2024-05-06 0 0.180 0.165 0.190 - - 0 0 - 0.180 0.165 0.190 - - 0 - 0.00%
2024-05-03 0 0.180 0.165 0.180 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2024-05-02 0 0.180 0.175 0.190 0.180 0.180 10,000 1,800 0.1800 0.180 0.175 0.190 0.180 0.180 10,000 0.1800 -5.26%
2024-04-30 0 0.190 0.165 0.190 - - 0 0 - 0.190 0.165 0.190 - - 0 - 0.00%
2024-04-29 0 0.190 0.165 0.190 - - 0 0 - 0.190 0.165 0.190 - - 0 - 0.00%
2024-04-26 0 0.190 0.166 0.190 - - 0 0 - 0.190 0.166 0.190 - - 0 - 0.00%
2024-04-25 0 0.190 0.165 0.190 0.190 0.190 80,000 15,200 0.1900 0.190 0.165 0.190 0.190 0.190 80,000 0.1900 0.00%
2024-04-24 0 0.190 0.185 0.200 - - 0 0 - 0.190 0.185 0.200 - - 0 - 0.00%
2024-04-23 0 0.190 0.175 - - - 0 0 - 0.190 0.175 - - - 0 - 0.00%
2024-04-22 0 0.190 0.185 - - - 0 0 - 0.190 0.185 - - - 0 - 0.00%
2024-04-19 0 0.190 0.185 - 0.190 0.190 10,000 1,900 0.1900 0.190 0.185 - 0.190 0.190 10,000 0.1900 0.00%
2024-04-18 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2024-04-17 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2024-04-16 0 0.190 0.175 - - - 0 0 - 0.190 0.175 - - - 0 - 0.00%
2024-04-15 0 0.190 0.163 - - - 0 0 - 0.190 0.163 - - - 0 - 0.00%
2024-04-12 0 0.190 0.164 - - - 0 0 - 0.190 0.164 - - - 0 - 0.00%
2024-04-11 0 0.190 0.163 - - - 0 0 - 0.190 0.163 - - - 0 - 0.00%
2024-04-10 0 0.190 0.164 - - - 0 0 - 0.190 0.164 - - - 0 - 0.00%
2024-04-09 0 0.190 0.163 - - - 0 0 - 0.190 0.163 - - - 0 - 0.00%
2024-04-08 0 0.190 0.163 - - - 0 0 - 0.190 0.163 - - - 0 - 0.00%
2024-04-05 0 0.190 0.162 0.195 0.190 0.190 60,000 11,600 0.1933 0.190 0.162 0.195 0.190 0.190 60,000 0.1933 1.06%
2024-04-03 0 0.188 0.188 0.195 - - 0 0 - 0.188 0.188 0.195 - - 0 - 0.00%
2024-04-02 0 0.188 0.188 0.195 - - 0 0 - 0.188 0.188 0.195 - - 0 - 0.00%
2024-03-28 0 0.188 0.165 0.190 - - 0 0 - 0.188 0.165 0.190 - - 0 - 0.00%
2024-03-27 0 0.188 0.168 0.195 0.188 0.188 50,000 9,400 0.1880 0.188 0.168 0.195 0.188 0.188 50,000 0.1880 0.00%
2024-03-26 0 0.188 0.188 0.195 - - 0 0 - 0.188 0.188 0.195 - - 0 - 1.08%
2024-03-25 0 0.186 0.186 0.195 - - 0 0 - 0.186 0.186 0.195 - - 0 - 0.00%
2024-03-22 0 0.186 0.186 0.195 - - 0 0 - 0.186 0.186 0.195 - - 0 - 0.54%
2024-03-21 0 0.185 0.185 0.195 - - 0 0 - 0.185 0.185 0.195 - - 0 - 1.09%
2024-03-20 0 0.183 0.183 0.190 - - 0 0 - 0.183 0.183 0.190 - - 0 - 0.00%
2024-03-19 0 0.183 0.183 0.195 - - 0 0 - 0.183 0.183 0.195 - - 0 - 0.55%
2024-03-18 0 0.182 0.181 0.195 - - 0 0 - 0.182 0.181 0.195 - - 0 - 0.00%
2024-03-15 0 0.182 0.181 0.195 - - 0 0 - 0.182 0.181 0.195 - - 0 - 0.00%
2024-03-14 0 0.182 0.181 0.195 - - 0 0 - 0.182 0.181 0.195 - - 0 - 0.00%
2024-03-13 0 0.182 0.181 0.182 - - 0 0 - 0.182 0.181 0.182 - - 0 - 0.00%
2024-03-12 0 0.182 0.182 0.195 - - 0 0 - 0.182 0.182 0.195 - - 0 - 0.55%
2024-03-11 0 0.181 0.181 0.195 - - 0 0 - 0.181 0.181 0.195 - - 0 - 3.43%
2024-03-08 0 0.175 0.175 0.195 - - 0 0 - 0.175 0.175 0.195 - - 0 - 0.00%
2024-03-07 0 0.175 0.175 0.195 - - 0 0 - 0.175 0.175 0.195 - - 0 - 1.74%
2024-03-06 0 0.172 0.158 0.195 - - 0 0 - 0.172 0.158 0.195 - - 0 - 0.00%
2024-03-05 0 0.172 0.155 0.195 - - 0 0 - 0.172 0.155 0.195 - - 0 - 0.00%
2024-03-04 0 0.172 0.155 0.195 - - 0 0 - 0.172 0.155 0.195 - - 0 - 0.00%
2024-03-01 0 0.172 0.172 0.196 - - 0 0 - 0.172 0.172 0.196 - - 0 - 0.00%
2024-02-29 0 0.172 0.172 0.196 - - 0 0 - 0.172 0.172 0.196 - - 0 - 0.00%
2024-02-28 0 0.172 0.172 0.194 - - 0 0 - 0.172 0.172 0.194 - - 0 - 0.00%
2024-02-27 0 0.172 0.172 0.195 0.162 0.167 50,000 8,200 0.1640 0.172 0.172 0.195 0.162 0.167 50,000 0.1640 -9.47%
2024-02-26 0 0.190 0.169 0.200 - - 0 0 - 0.190 0.169 0.200 - - 0 - 0.00%
2024-02-23 0 0.190 0.172 0.200 - - 0 0 - 0.190 0.172 0.200 - - 0 - 0.00%
2024-02-22 0 0.190 0.170 0.200 - - 0 0 - 0.190 0.170 0.200 - - 0 - 0.00%
2024-02-21 0 0.190 0.171 0.200 - - 0 0 - 0.190 0.171 0.200 - - 0 - 0.00%
2024-02-20 0 0.190 0.176 - 0.169 0.190 100,000 18,580 0.1858 0.190 0.176 - 0.169 0.190 100,000 0.1858 0.00%
2024-02-19 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2024-02-16 0 0.190 0.169 0.190 - - 0 0 - 0.190 0.169 0.190 - - 0 - 0.00%
2024-02-15 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-02-14 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-02-09 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-02-08 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-02-07 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-02-06 0 0.190 0.172 0.190 0.190 0.190 30,000 5,700 0.1900 0.190 0.172 0.190 0.190 0.190 30,000 0.1900 0.00%
2024-02-05 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-02-02 0 0.190 0.173 0.190 - - 0 0 - 0.190 0.173 0.190 - - 0 - 0.00%
2024-02-01 0 0.190 0.173 0.190 - - 0 0 - 0.190 0.173 0.190 - - 0 - 0.00%
2024-01-31 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-01-30 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2024-01-29 0 0.190 0.184 0.190 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2024-01-26 0 0.190 0.190 0.194 - - 0 0 - 0.190 0.190 0.194 - - 0 - 0.00%
2024-01-25 0 0.190 0.182 0.190 0.190 0.190 70,000 13,300 0.1900 0.190 0.182 0.190 0.190 0.190 70,000 0.1900 2.15%
2024-01-24 0 0.186 0.184 - 0.186 0.186 150,000 27,900 0.1860 0.186 0.184 - 0.186 0.186 150,000 0.1860 0.00%
2024-01-23 0 0.186 0.185 0.190 0.186 0.186 90,000 16,740 0.1860 0.186 0.185 0.190 0.186 0.186 90,000 0.1860 -2.11%
2024-01-22 0 0.190 0.186 0.190 0.190 0.190 10,000 1,900 0.1900 0.190 0.186 0.190 0.190 0.190 10,000 0.1900 -1.04%
2024-01-19 0 0.192 0.192 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
2024-01-18 0 0.192 0.190 0.199 0.192 0.192 40,000 7,680 0.1920 0.192 0.190 0.199 0.192 0.192 40,000 0.1920 0.00%
2024-01-17 0 0.192 0.192 0.200 - - 0 0 - 0.192 0.192 0.200 - - 0 - 0.00%
2024-01-16 0 0.192 0.192 0.210 0.190 0.190 20,000 3,800 0.1900 0.192 0.192 0.210 0.190 0.190 20,000 0.1900 -7.25%
2024-01-15 0 0.207 0.190 0.210 - - 0 0 - 0.207 0.190 0.210 - - 0 - 0.00%
2024-01-12 0 0.207 0.187 0.211 - - 0 0 - 0.207 0.187 0.211 - - 0 - 0.00%
2024-01-11 0 0.207 0.187 0.211 - - 0 0 - 0.207 0.187 0.211 - - 0 - 0.00%
2024-01-10 0 0.207 0.200 0.210 0.207 0.207 10,000 2,070 0.2070 0.207 0.200 0.210 0.207 0.207 10,000 0.2070 -0.48%
2024-01-09 0 0.208 0.200 0.210 0.208 0.208 90,000 18,720 0.2080 0.208 0.200 0.210 0.208 0.208 90,000 0.2080 0.00%
2024-01-08 0 0.208 0.188 0.214 - - 0 0 - 0.208 0.188 0.214 - - 0 - 0.00%
2024-01-05 0 0.208 0.188 0.213 - - 0 0 - 0.208 0.188 0.213 - - 0 - 0.00%
2024-01-04 0 0.208 0.188 0.214 - - 0 0 - 0.208 0.188 0.214 - - 0 - 0.00%
2024-01-03 0 0.208 0.188 0.214 - - 0 0 - 0.208 0.188 0.214 - - 0 - 0.00%
2024-01-02 0 0.208 0.188 0.214 - - 0 0 - 0.208 0.188 0.214 - - 0 - 0.00%
2023-12-29 0 0.208 0.189 0.214 - - 0 0 - 0.208 0.189 0.214 - - 0 - 0.00%
2023-12-28 0 0.208 0.188 0.214 - - 0 0 - 0.208 0.188 0.214 - - 0 - 0.00%
2023-12-27 0 0.208 0.188 0.214 - - 0 0 - 0.208 0.188 0.214 - - 0 - 0.00%
2023-12-22 0 0.208 0.205 0.215 0.205 0.217 470,000 98,590 0.2098 0.208 0.205 0.215 0.205 0.217 470,000 0.2098 -10.73%
2023-12-21 0 0.233 0.216 0.235 - - 0 0 - 0.233 0.216 0.235 - - 0 - 0.00%
2023-12-20 0 0.233 0.216 0.233 - - 0 0 - 0.233 0.216 0.233 - - 0 - -0.43%
2023-12-19 0 0.234 0.216 0.234 - - 20,000 4,300 0.2150 0.234 0.216 0.234 - - 20,000 0.2150 0.00%
2023-12-18 0 0.234 0.213 0.234 - - 0 0 - 0.234 0.213 0.234 - - 0 - 0.00%
2023-12-15 0 0.234 0.215 0.235 - - 0 0 - 0.234 0.215 0.235 - - 0 - 0.00%
2023-12-14 0 0.234 0.213 0.234 - - 0 0 - 0.234 0.213 0.234 - - 0 - 0.00%
2023-12-13 0 0.234 0.213 0.235 - - 0 0 - 0.234 0.213 0.235 - - 0 - 0.00%
2023-12-12 0 0.234 0.213 0.235 - - 0 0 - 0.234 0.213 0.235 - - 0 - 0.00%
2023-12-11 0 0.234 0.213 0.235 - - 0 0 - 0.234 0.213 0.235 - - 0 - 0.00%
2023-12-08 0 0.234 0.213 0.235 - - 0 0 - 0.234 0.213 0.235 - - 0 - 0.00%
2023-12-07 0 0.234 0.213 0.235 - - 0 0 - 0.234 0.213 0.235 - - 0 - 0.00%
2023-12-06 0 0.234 0.212 0.235 - - 0 0 - 0.234 0.212 0.235 - - 0 - 0.00%
2023-12-05 0 0.234 0.212 0.235 - - 0 0 - 0.234 0.212 0.235 - - 0 - 0.00%
2023-12-04 0 0.234 0.216 0.235 - - 0 0 - 0.234 0.216 0.235 - - 0 - 0.00%
2023-12-01 0 0.234 0.216 0.235 - - 0 0 - 0.234 0.216 0.235 - - 0 - 0.00%
2023-11-30 0 0.234 0.216 0.235 - - 0 0 - 0.234 0.216 0.235 - - 0 - 0.00%
2023-11-29 0 0.234 0.216 0.235 0.234 0.234 10,000 2,340 0.2340 0.234 0.216 0.235 0.234 0.234 10,000 0.2340 0.00%
2023-11-28 0 0.234 0.216 0.234 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2023-11-27 0 0.234 0.216 0.234 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2023-11-24 0 0.234 0.216 0.234 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2023-11-23 0 0.234 0.216 0.234 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2023-11-22 0 0.234 0.216 0.234 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2023-11-21 0 0.234 0.216 0.234 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2023-11-20 0 0.234 0.218 0.234 - - 0 0 - 0.234 0.218 0.234 - - 0 - 0.00%
2023-11-17 0 0.234 0.216 0.234 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2023-11-16 0 0.234 0.216 0.234 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2023-11-15 0 0.234 0.218 0.234 - - 0 0 - 0.234 0.218 0.234 - - 0 - 0.00%
2023-11-14 0 0.234 0.218 0.234 - - 0 0 - 0.234 0.218 0.234 - - 0 - 0.00%
2023-11-13 0 0.234 0.225 0.234 0.235 0.235 60,000 14,100 0.2350 0.234 0.225 0.234 0.235 0.235 60,000 0.2350 -2.50%
2023-11-10 0 0.240 0.219 0.240 - - 0 0 - 0.240 0.219 0.240 - - 0 - -2.04%
2023-11-09 0 0.245 0.217 0.250 - - 0 0 - 0.245 0.217 0.250 - - 0 - 0.00%
2023-11-08 0 0.245 0.218 0.250 - - 0 0 - 0.245 0.218 0.250 - - 0 - 0.00%
2023-11-07 0 0.245 0.216 0.250 - - 0 0 - 0.245 0.216 0.250 - - 0 - 0.00%
2023-11-06 0 0.245 0.221 0.245 - - 0 0 - 0.245 0.221 0.245 - - 0 - -2.00%
2023-11-03 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2023-11-02 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-11-01 0 0.250 0.221 0.255 0.218 0.250 140,000 32,700 0.2336 0.250 0.221 0.255 0.218 0.250 140,000 0.2336 14.68%
2023-10-31 0 0.218 0.218 0.240 0.216 0.216 20,000 4,320 0.2160 0.218 0.218 0.240 0.216 0.216 20,000 0.2160 -7.23%
2023-10-30 0 0.235 0.215 0.250 - - 0 0 - 0.235 0.215 0.250 - - 0 - 0.00%
2023-10-27 0 0.235 0.220 0.235 0.235 0.235 50,000 11,750 0.2350 0.235 0.220 0.235 0.235 0.235 50,000 0.2350 -2.08%
2023-10-26 0 0.240 0.210 0.240 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2023-10-25 0 0.240 0.216 0.250 - - 0 0 - 0.240 0.216 0.250 - - 0 - 0.00%
2023-10-24 0 0.240 0.225 0.240 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2023-10-20 0 0.240 0.220 0.270 - - 0 0 - 0.240 0.220 0.270 - - 0 - 0.00%
2023-10-19 0 0.240 0.230 0.270 0.240 0.250 200,000 49,000 0.2450 0.240 0.230 0.270 0.240 0.250 200,000 0.2450 -11.11%
2023-10-18 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -3.57%
2023-10-17 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2023-10-16 0 0.280 0.248 0.290 - - 0 0 - 0.280 0.248 0.290 - - 0 - 0.00%
2023-10-13 0 0.280 0.241 0.330 - - 0 0 - 0.280 0.241 0.330 - - 0 - 0.00%
2023-10-12 0 0.280 0.244 0.280 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2023-10-11 0 0.280 0.246 0.300 - - 0 0 - 0.280 0.246 0.300 - - 0 - 0.00%
2023-10-10 0 0.280 0.245 0.285 - - 0 0 - 0.280 0.245 0.285 - - 0 - 0.00%
2023-10-09 0 0.280 0.246 0.330 - - 0 0 - 0.280 0.246 0.330 - - 0 - 0.00%
2023-10-06 0 0.280 0.242 0.330 - - 0 0 - 0.280 0.242 0.330 - - 0 - 0.00%
2023-10-05 0 0.280 0.241 0.330 - - 0 0 - 0.280 0.241 0.330 - - 0 - 0.00%
2023-10-04 0 0.280 0.248 0.330 - - 0 0 - 0.280 0.248 0.330 - - 0 - 0.00%
2023-10-03 0 0.280 0.245 0.285 0.280 0.280 10,000 2,800 0.2800 0.280 0.245 0.285 0.280 0.280 10,000 0.2800 0.00%
2023-09-29 0 0.280 0.260 0.285 - - 0 0 - 0.280 0.260 0.285 - - 0 - 0.00%
2023-09-28 0 0.280 0.260 0.285 - - 0 0 - 0.280 0.260 0.285 - - 0 - 0.00%
2023-09-27 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2023-09-26 0 0.280 0.260 0.285 0.265 0.265 40,000 10,600 0.2650 0.280 0.260 0.285 0.265 0.265 40,000 0.2650 0.00%
2023-09-25 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2023-09-22 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2023-09-21 0 0.280 0.260 0.285 - - 0 0 - 0.280 0.260 0.285 - - 0 - 0.00%
2023-09-20 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2023-09-19 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2023-09-18 0 0.280 0.260 0.330 - - 0 0 - 0.280 0.260 0.330 - - 0 - 0.00%
2023-09-15 0 0.280 0.260 0.330 - - 100,000 28,000 0.2800 0.280 0.260 0.330 - - 100,000 0.2800 0.00%
2023-09-14 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2023-09-13 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2023-09-12 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2023-09-11 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2023-09-07 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2023-09-06 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2023-09-05 0 0.280 0.260 0.285 - - 0 0 - 0.280 0.260 0.285 - - 0 - 0.00%
2023-09-04 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2023-08-31 0 0.280 0.260 0.285 - - 0 0 - 0.280 0.260 0.285 - - 0 - 0.00%
2023-08-30 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2023-08-29 0 0.280 0.270 0.295 0.280 0.280 40,000 11,200 0.2800 0.280 0.270 0.295 0.280 0.280 40,000 0.2800 0.00%
2023-08-28 0 0.280 0.275 0.280 0.280 0.280 40,000 11,200 0.2800 0.280 0.275 0.280 0.280 0.280 40,000 0.2800 -8.20%
2023-08-25 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2023-08-24 0 0.305 0.285 0.315 - - 0 0 - 0.305 0.285 0.315 - - 0 - 0.00%
2023-08-23 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-08-22 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2023-08-21 0 0.305 0.290 0.305 0.305 0.305 150,000 45,750 0.3050 0.305 0.290 0.305 0.305 0.305 150,000 0.3050 -1.61%
2023-08-18 0 0.310 0.305 0.320 - - 0 0 - 0.310 0.305 0.320 - - 0 - 0.00%
2023-08-17 0 0.310 0.305 0.320 0.310 0.310 40,000 12,400 0.3100 0.310 0.305 0.320 0.310 0.310 40,000 0.3100 -3.12%
2023-08-16 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2023-08-15 0 0.320 0.320 0.325 0.315 0.315 10,000 3,150 0.3150 0.320 0.320 0.325 0.315 0.315 10,000 0.3150 -3.03%
2023-08-14 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2023-08-11 0 0.330 0.320 0.330 0.325 0.330 830,000 269,950 0.3252 0.330 0.320 0.330 0.325 0.330 830,000 0.3252 4.76%
2023-08-10 0 0.315 0.315 0.330 0.315 0.315 200,000 63,000 0.3150 0.315 0.315 0.330 0.315 0.315 200,000 0.3150 -3.08%
2023-08-09 0 0.325 0.320 0.335 0.325 0.325 10,000 3,250 0.3250 0.325 0.320 0.335 0.325 0.325 10,000 0.3250 -7.14%
2023-08-08 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-08-07 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-08-04 0 0.350 0.305 0.355 - - 0 0 - 0.350 0.305 0.355 - - 0 - 0.00%
2023-08-03 0 0.350 0.305 0.355 - - 0 0 - 0.350 0.305 0.355 - - 0 - 0.00%
2023-08-02 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-08-01 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-07-31 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-07-28 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-07-27 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-07-26 0 0.350 0.310 0.360 - - 0 0 - 0.350 0.310 0.360 - - 0 - 0.00%
2023-07-25 0 0.350 0.305 0.355 - - 0 0 - 0.350 0.305 0.355 - - 0 - 0.00%
2023-07-24 0 0.350 0.305 0.360 - - 0 0 - 0.350 0.305 0.360 - - 0 - 0.00%
2023-07-21 0 0.350 0.310 0.365 - - 0 0 - 0.350 0.310 0.365 - - 0 - 0.00%
2023-07-20 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-07-19 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-07-18 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-07-14 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-07-13 0 0.350 0.305 0.360 - - 0 0 - 0.350 0.305 0.360 - - 0 - 0.00%
2023-07-12 0 0.350 0.305 0.360 - - 0 0 - 0.350 0.305 0.360 - - 0 - 0.00%
2023-07-11 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-07-10 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-07-07 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2023-07-06 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2023-07-05 0 0.350 0.305 0.360 - - 0 0 - 0.350 0.305 0.360 - - 0 - 0.00%
2023-07-04 0 0.350 0.310 0.360 - - 0 0 - 0.350 0.310 0.360 - - 0 - 0.00%
2023-07-03 0 0.350 0.310 0.360 - - 0 0 - 0.350 0.310 0.360 - - 0 - 0.00%
2023-06-30 0 0.350 0.345 0.350 0.355 0.360 40,000 14,300 0.3575 0.350 0.345 0.350 0.355 0.360 40,000 0.3575 9.38%
2023-06-29 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2023-06-28 0 0.320 0.315 0.380 - - 0 0 - 0.320 0.315 0.380 - - 0 - 0.00%
2023-06-27 0 0.320 0.315 0.370 - - 0 0 - 0.320 0.315 0.370 - - 0 - 1.59%
2023-06-26 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2023-06-23 0 0.315 0.315 0.370 - - 0 0 - 0.315 0.315 0.370 - - 0 - 0.00%
2023-06-21 0 0.315 0.315 0.370 - - 0 0 - 0.315 0.315 0.370 - - 0 - 0.00%
2023-06-20 0 0.315 0.315 0.400 0.310 0.315 80,000 25,000 0.3125 0.315 0.315 0.400 0.310 0.315 80,000 0.3125 -3.08%
2023-06-19 0 0.325 0.315 0.400 - - 0 0 - 0.325 0.315 0.400 - - 0 - 0.00%
2023-06-16 0 0.325 0.320 0.400 - - 0 0 - 0.325 0.320 0.400 - - 0 - 0.00%
2023-06-15 0 0.325 0.320 0.400 - - 0 0 - 0.325 0.320 0.400 - - 0 - 0.00%
2023-06-14 0 0.325 0.325 0.390 - - 0 0 - 0.325 0.325 0.390 - - 0 - 1.56%
2023-06-13 0 0.320 0.320 0.390 - - 0 0 - 0.320 0.320 0.390 - - 0 - 0.00%
2023-06-12 0 0.320 0.310 0.390 - - 0 0 - 0.320 0.310 0.390 - - 0 - 0.00%
2023-06-09 0 0.320 0.320 0.495 0.300 0.355 100,000 34,700 0.3470 0.320 0.320 0.495 0.300 0.355 100,000 0.3470 -9.86%
2023-06-08 0 0.355 0.295 0.390 0.355 0.365 120,000 43,500 0.3625 0.355 0.295 0.390 0.355 0.365 120,000 0.3625 -2.74%
2023-06-07 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2023-06-06 0 0.365 0.305 0.390 - - 0 0 - 0.365 0.305 0.390 - - 0 - 0.00%
2023-06-05 0 0.365 0.310 0.390 - - 0 0 - 0.365 0.310 0.390 - - 0 - 0.00%
2023-06-02 0 0.365 0.300 0.390 - - 0 0 - 0.365 0.300 0.390 - - 0 - 0.00%
2023-06-01 0 0.365 0.300 0.390 - - 0 0 - 0.365 0.300 0.390 - - 0 - 0.00%
2023-05-31 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2023-05-30 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2023-05-29 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2023-05-25 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2023-05-24 0 0.365 0.360 0.390 - - 0 0 - 0.365 0.360 0.390 - - 0 - 0.00%
2023-05-23 0 0.365 0.360 0.390 - - 0 0 - 0.365 0.360 0.390 - - 0 - 0.00%
2023-05-22 0 0.365 0.360 0.390 - - 0 0 - 0.365 0.360 0.390 - - 0 - 0.00%
2023-05-19 0 0.365 0.360 0.495 - - 0 0 - 0.365 0.360 0.495 - - 0 - 0.00%
2023-05-18 0 0.365 0.345 0.390 - - 0 0 - 0.365 0.345 0.390 - - 0 - 0.00%
2023-05-17 0 0.365 0.290 0.390 - - 0 0 - 0.365 0.290 0.390 - - 0 - 0.00%
2023-05-16 0 0.365 0.290 0.390 - - 0 0 - 0.365 0.290 0.390 - - 0 - 0.00%
2023-05-15 0 0.365 0.290 0.390 - - 0 0 - 0.365 0.290 0.390 - - 0 - 0.00%
2023-05-12 0 0.365 0.290 0.365 - - 0 0 - 0.365 0.290 0.365 - - 0 - 0.00%
2023-05-11 0 0.365 0.350 0.390 - - 0 0 - 0.365 0.350 0.390 - - 0 - 0.00%
2023-05-10 0 0.365 0.350 0.390 - - 0 0 - 0.365 0.350 0.390 - - 0 - 0.00%
2023-05-09 0 0.365 0.350 0.390 - - 0 0 - 0.365 0.350 0.390 - - 0 - 0.00%
2023-05-08 0 0.365 0.350 0.390 - - 0 0 - 0.365 0.350 0.390 - - 0 - 0.00%
2023-05-05 0 0.365 0.295 0.390 - - 0 0 - 0.365 0.295 0.390 - - 0 - 0.00%
2023-05-04 0 0.365 0.295 0.390 - - 0 0 - 0.365 0.295 0.390 - - 0 - 0.00%
2023-05-03 0 0.365 0.260 0.390 - - 0 0 - 0.365 0.260 0.390 - - 0 - 0.00%
2023-05-02 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2023-04-28 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2023-04-27 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2023-04-26 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2023-04-25 0 0.365 - 0.390 - - 0 0 - 0.365 - 0.390 - - 0 - 0.00%
2023-04-24 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2023-04-21 0 0.365 0.365 - 0.365 0.365 10,000 3,650 0.3650 0.365 0.365 - 0.365 0.365 10,000 0.3650 -3.95%
2023-04-20 0 0.380 0.370 0.445 - - 0 0 - 0.380 0.370 0.445 - - 0 - 0.00%
2023-04-19 0 0.380 0.365 0.450 - - 0 0 - 0.380 0.365 0.450 - - 0 - 0.00%
2023-04-18 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2023-04-17 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2023-04-14 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2023-04-13 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-04-12 0 0.380 0.380 0.450 - - 0 0 - 0.380 0.380 0.450 - - 0 - 0.00%
2023-04-11 0 0.380 0.370 0.445 - - 0 0 - 0.380 0.370 0.445 - - 0 - 0.00%
2023-04-06 0 0.380 0.365 0.445 - - 0 0 - 0.380 0.365 0.445 - - 0 - 0.00%
2023-04-04 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-04-03 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-31 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-30 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-29 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-28 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2023-03-27 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-24 0 0.380 0.365 0.445 - - 0 0 - 0.380 0.365 0.445 - - 0 - 0.00%
2023-03-23 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-22 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-21 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-20 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-17 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-16 0 0.380 0.360 0.440 - - 0 0 - 0.380 0.360 0.440 - - 0 - 0.00%
2023-03-15 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-14 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-13 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-10 0 0.380 0.360 0.435 - - 0 0 - 0.380 0.360 0.435 - - 0 - 0.00%
2023-03-09 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-08 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-07 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-06 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2023-03-03 0 0.380 0.360 0.435 - - 0 0 - 0.380 0.360 0.435 - - 0 - 0.00%
2023-03-02 0 0.380 0.365 0.440 - - 0 0 - 0.380 0.365 0.440 - - 0 - 0.00%
2023-03-01 0 0.380 0.365 0.425 0.380 0.380 50,000 19,000 0.3800 0.380 0.365 0.425 0.380 0.380 50,000 0.3800 4.11%
2023-02-28 0 0.365 0.360 0.380 - - 10,000 3,650 0.3650 0.365 0.360 0.380 - - 10,000 0.3650 0.00%
2023-02-27 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2023-02-24 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2023-02-23 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2023-02-22 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2023-02-21 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2023-02-20 0 0.365 0.360 0.390 - - 0 0 - 0.365 0.360 0.390 - - 0 - 0.00%
2023-02-17 0 0.365 0.360 0.385 - - 0 0 - 0.365 0.360 0.385 - - 0 - 0.00%
2023-02-16 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2023-02-15 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2023-02-14 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2023-02-13 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2023-02-10 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2023-02-09 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2023-02-08 0 0.365 0.360 0.410 - - 0 0 - 0.365 0.360 0.410 - - 0 - 0.00%
2023-02-07 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2023-02-06 0 0.365 0.360 0.410 - - 0 0 - 0.365 0.360 0.410 - - 0 - 0.00%
2023-02-03 0 0.365 0.360 0.410 - - 0 0 - 0.365 0.360 0.410 - - 0 - 0.00%
2023-02-02 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 1.39%
2023-02-01 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2023-01-31 0 0.360 0.360 0.405 0.350 0.350 200,000 70,000 0.3500 0.360 0.360 0.405 0.350 0.350 200,000 0.3500 0.00%
2023-01-30 0 0.360 0.350 0.415 - - 0 0 - 0.360 0.350 0.415 - - 0 - 0.00%
2023-01-27 0 0.360 0.355 0.415 - - 0 0 - 0.360 0.355 0.415 - - 0 - 0.00%
2023-01-26 0 0.360 0.350 0.415 - - 0 0 - 0.360 0.350 0.415 - - 0 - 0.00%
2023-01-20 0 0.360 0.350 0.415 - - 0 0 - 0.360 0.350 0.415 - - 0 - 0.00%
2023-01-19 0 0.360 0.350 0.415 - - 0 0 - 0.360 0.350 0.415 - - 0 - 0.00%
2023-01-18 0 0.360 0.350 0.420 - - 0 0 - 0.360 0.350 0.420 - - 0 - 0.00%
2023-01-17 0 0.360 0.350 0.415 - - 0 0 - 0.360 0.350 0.415 - - 0 - 0.00%
2023-01-16 0 0.360 0.360 0.415 - - 0 0 - 0.360 0.360 0.415 - - 0 - 0.00%
2023-01-13 0 0.360 0.360 0.410 0.360 0.360 50,000 18,000 0.3600 0.360 0.360 0.410 0.360 0.360 50,000 0.3600 2.86%
2023-01-12 0 0.350 0.350 0.360 0.350 0.350 480,000 168,000 0.3500 0.350 0.350 0.360 0.350 0.350 480,000 0.3500 0.00%
2023-01-11 0 0.350 0.350 0.385 0.350 0.350 50,000 17,500 0.3500 0.350 0.350 0.385 0.350 0.350 50,000 0.3500 -10.26%
2023-01-10 0 0.390 0.355 0.410 - - 0 0 - 0.390 0.355 0.410 - - 0 - 0.00%
2023-01-09 0 0.390 0.345 0.410 - - 0 0 - 0.390 0.345 0.410 - - 0 - 0.00%
2023-01-06 0 0.390 0.335 0.410 - - 0 0 - 0.390 0.335 0.410 - - 0 - 0.00%
2023-01-05 0 0.390 0.335 0.390 0.390 0.390 20,000 7,800 0.3900 0.390 0.335 0.390 0.390 0.390 20,000 0.3900 5.41%
2023-01-04 0 0.370 0.335 0.390 - - 0 0 - 0.370 0.335 0.390 - - 0 - 0.00%
2023-01-03 0 0.370 0.335 0.390 - - 0 0 - 0.370 0.335 0.390 - - 0 - 0.00%
2022-12-30 0 0.370 0.335 0.390 - - 0 0 - 0.370 0.335 0.390 - - 0 - 0.00%
2022-12-29 0 0.370 0.345 0.435 - - 0 0 - 0.370 0.345 0.435 - - 0 - 0.00%
2022-12-28 0 0.370 0.345 0.390 - - 0 0 - 0.370 0.345 0.390 - - 0 - 0.00%
2022-12-23 0 0.370 0.335 0.390 - - 0 0 - 0.370 0.335 0.390 - - 0 - 0.00%
2022-12-22 0 0.370 0.340 0.390 - - 0 0 - 0.370 0.340 0.390 - - 0 - 0.00%
2022-12-21 0 0.370 0.335 0.390 - - 0 0 - 0.370 0.335 0.390 - - 0 - 0.00%
2022-12-20 0 0.370 0.350 0.390 - - 0 0 - 0.370 0.350 0.390 - - 0 - 0.00%
2022-12-19 0 0.370 0.340 0.390 - - 0 0 - 0.370 0.340 0.390 - - 0 - 0.00%
2022-12-16 0 0.370 0.340 0.400 0.345 0.370 170,000 60,200 0.3541 0.370 0.340 0.400 0.345 0.370 170,000 0.3541 4.23%
2022-12-15 0 0.355 0.355 0.450 0.340 0.355 330,000 113,350 0.3435 0.355 0.355 0.450 0.340 0.355 330,000 0.3435 -11.25%
2022-12-14 0 0.400 0.365 0.430 0.400 0.400 10,000 4,000 0.4000 0.400 0.365 0.430 0.400 0.400 10,000 0.4000 12.68%
2022-12-13 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 1.43%
2022-12-12 0 0.350 0.350 0.390 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.390 0.350 0.350 10,000 0.3500 -5.41%
2022-12-09 0 0.370 0.370 0.425 0.340 0.340 10,000 3,400 0.3400 0.370 0.370 0.425 0.340 0.340 10,000 0.3400 -8.64%
2022-12-08 0 0.430 0.420 0.460 0.430 0.440 280,000 122,700 0.4382 0.405 0.396 0.433 0.405 0.414 297,284 0.4127 -2.27%
2022-12-07 0 0.440 0.440 0.500 - - 0 0 - 0.414 0.414 0.471 - - 0 - 0.00%
2022-12-06 0 0.440 0.370 0.500 - - 0 0 - 0.414 0.348 0.471 - - 0 - 0.00%
2022-12-05 0 0.440 0.415 0.500 - - 0 0 - 0.414 0.391 0.471 - - 0 - 0.00%
2022-12-02 0 0.440 0.420 0.495 - - 0 0 - 0.414 0.396 0.466 - - 0 - 0.00%
2022-12-01 0 0.440 0.370 0.440 0.440 0.440 10,000 4,400 0.4400 0.414 0.348 0.414 0.414 0.414 10,617 0.4144 0.00%
2022-11-30 0 0.440 0.440 0.490 - - 0 0 - 0.414 0.414 0.462 - - 0 - 0.00%
2022-11-29 0 0.440 0.440 0.485 - - 0 0 - 0.414 0.414 0.457 - - 0 - 0.00%
2022-11-28 0 0.440 0.360 0.490 - - 0 0 - 0.414 0.339 0.462 - - 0 - 0.00%
2022-11-25 0 0.440 0.370 0.490 - - 0 0 - 0.414 0.348 0.462 - - 0 - 0.00%
2022-11-24 0 0.440 0.360 0.490 - - 0 0 - 0.414 0.339 0.462 - - 0 - 0.00%
2022-11-23 0 0.440 0.360 0.490 - - 0 0 - 0.414 0.339 0.462 - - 0 - 0.00%
2022-11-22 0 0.440 0.360 0.490 - - 0 0 - 0.414 0.339 0.462 - - 0 - 0.00%
2022-11-21 0 0.440 0.360 0.490 - - 0 0 - 0.414 0.339 0.462 - - 0 - 0.00%
2022-11-18 0 0.440 0.360 0.490 - - 0 0 - 0.414 0.339 0.462 - - 0 - 0.00%
2022-11-17 0 0.440 0.360 0.500 - - 0 0 - 0.414 0.339 0.471 - - 0 - 0.00%
2022-11-16 0 0.440 0.360 0.500 - - 0 0 - 0.414 0.339 0.471 - - 0 - 0.00%
2022-11-15 0 0.440 0.360 0.495 - - 0 0 - 0.414 0.339 0.466 - - 0 - 0.00%
2022-11-14 0 0.440 0.360 0.495 - - 0 0 - 0.414 0.339 0.466 - - 0 - 0.00%
2022-11-11 0 0.440 0.365 0.480 0.440 0.440 40,000 17,600 0.4400 0.414 0.344 0.452 0.414 0.414 42,469 0.4144 4.76%
2022-11-10 0 0.420 0.340 0.460 - - 0 0 - 0.396 0.320 0.433 - - 0 - 0.00%
2022-11-09 0 0.420 0.340 0.480 - - 0 0 - 0.396 0.320 0.452 - - 0 - 0.00%
2022-11-08 0 0.420 0.330 0.480 - - 0 0 - 0.396 0.311 0.452 - - 0 - 0.00%
2022-11-07 0 0.420 0.360 0.480 - - 0 0 - 0.396 0.339 0.452 - - 0 - 0.00%
2022-11-04 0 0.420 0.335 0.480 - - 0 0 - 0.396 0.316 0.452 - - 0 - 0.00%
2022-11-03 0 0.420 0.345 0.480 - - 0 0 - 0.396 0.325 0.452 - - 0 - 0.00%
2022-11-02 0 0.420 0.335 0.480 - - 0 0 - 0.396 0.316 0.452 - - 0 - 0.00%
2022-11-01 0 0.420 0.335 0.420 - - 0 0 - 0.396 0.316 0.396 - - 0 - 0.00%
2022-10-31 0 0.420 0.330 0.430 - - 0 0 - 0.396 0.311 0.405 - - 0 - 0.00%
2022-10-28 0 0.420 0.330 0.430 0.360 0.360 300,000 108,000 0.3600 0.396 0.311 0.405 0.339 0.339 318,519 0.3391 0.00%
2022-10-27 0 0.420 0.330 0.480 - - 0 0 - 0.396 0.311 0.452 - - 0 - 0.00%
2022-10-26 0 0.420 0.335 0.480 - - 0 0 - 0.396 0.316 0.452 - - 0 - 0.00%
2022-10-25 0 0.420 0.335 0.480 - - 0 0 - 0.396 0.316 0.452 - - 0 - 0.00%
2022-10-24 0 0.420 0.360 0.420 - - 0 0 - 0.396 0.339 0.396 - - 0 - 0.00%
2022-10-21 0 0.420 0.360 0.480 - - 0 0 - 0.396 0.339 0.452 - - 0 - 0.00%
2022-10-20 0 0.420 0.365 0.480 - - 0 0 - 0.396 0.344 0.452 - - 0 - 0.00%
2022-10-19 0 0.420 0.360 0.480 - - 0 0 - 0.396 0.339 0.452 - - 0 - 0.00%
2022-10-18 0 0.420 0.330 0.480 - - 0 0 - 0.396 0.311 0.452 - - 0 - 0.00%
2022-10-17 0 0.420 0.360 0.475 - - 0 0 - 0.396 0.339 0.447 - - 0 - 0.00%
2022-10-14 0 0.420 0.365 0.480 - - 0 0 - 0.396 0.344 0.452 - - 0 - 0.00%
2022-10-13 0 0.420 0.405 0.510 0.420 0.420 10,000 4,200 0.4200 0.396 0.381 0.480 0.396 0.396 10,617 0.3956 -12.50%
2022-10-12 0 0.480 0.420 0.500 - - 0 0 - 0.452 0.396 0.471 - - 0 - 0.00%
2022-10-11 0 0.480 0.420 0.500 - - 0 0 - 0.452 0.396 0.471 - - 0 - 0.00%
2022-10-10 0 0.480 0.430 0.500 - - 0 0 - 0.452 0.405 0.471 - - 0 - 0.00%
2022-10-07 0 0.480 0.440 0.500 - - 0 0 - 0.452 0.414 0.471 - - 0 - 0.00%
2022-10-06 0 0.480 0.440 0.490 0.440 0.480 80,000 37,200 0.4650 0.452 0.414 0.462 0.414 0.452 84,938 0.4380 4.35%
2022-10-05 0 0.460 0.440 0.500 0.460 0.460 40,000 18,400 0.4600 0.433 0.414 0.471 0.433 0.433 42,469 0.4333 -2.13%
2022-10-03 0 0.470 0.420 0.495 - - 0 0 - 0.443 0.396 0.466 - - 0 - 0.00%
2022-09-30 0 0.470 0.430 0.495 0.470 0.470 20,000 9,400 0.4700 0.443 0.405 0.466 0.443 0.443 21,235 0.4427 -2.08%
2022-09-29 0 0.480 0.470 0.510 0.480 0.485 160,000 77,050 0.4816 0.452 0.443 0.480 0.452 0.457 169,877 0.4536 -12.73%
2022-09-28 0 0.550 0.480 0.590 - - 0 0 - 0.518 0.452 0.556 - - 0 - 0.00%
2022-09-27 0 0.550 0.470 0.610 - - 0 0 - 0.518 0.443 0.575 - - 0 - 0.00%
2022-09-26 0 0.550 0.540 0.580 - - 20,000 11,000 0.5500 0.518 0.509 0.546 - - 21,235 0.5180 0.00%
2022-09-23 0 0.550 0.550 0.570 0.550 0.580 90,000 51,000 0.5667 0.518 0.518 0.537 0.518 0.546 95,556 0.5337 -3.51%
2022-09-22 0 0.570 0.570 0.600 0.570 0.570 40,000 22,800 0.5700 0.537 0.537 0.565 0.537 0.537 42,469 0.5369 0.00%
2022-09-21 0 0.570 0.550 0.640 - - 0 0 - 0.537 0.518 0.603 - - 0 - 0.00%
2022-09-20 0 0.570 0.570 0.600 - - 0 0 - 0.537 0.537 0.565 - - 0 - 1.79%
2022-09-19 0 0.560 0.540 0.610 0.560 0.560 60,000 33,600 0.5600 0.527 0.509 0.575 0.527 0.527 63,704 0.5274 0.00%
2022-09-16 0 0.560 0.570 0.590 0.560 0.560 20,000 11,200 0.5600 0.527 0.537 0.556 0.527 0.527 21,235 0.5274 0.00%
2022-09-15 0 0.560 0.560 0.610 - - 0 0 - 0.527 0.527 0.575 - - 0 - 0.00%
2022-09-14 0 0.560 0.520 0.590 0.560 0.560 20,000 11,200 0.5600 0.527 0.490 0.556 0.527 0.527 21,235 0.5274 0.00%
2022-09-13 0 0.560 0.550 0.560 0.550 0.560 120,000 67,000 0.5583 0.527 0.518 0.527 0.518 0.527 127,407 0.5259 3.70%
2022-09-09 0 0.540 0.540 0.560 - - 0 0 - 0.509 0.509 0.527 - - 0 - 1.89%
2022-09-08 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 0.499 0.499 0.527 0.499 0.499 21,235 0.4992 1.92%
2022-09-07 0 0.520 0.500 0.570 - - 0 0 - 0.490 0.471 0.537 - - 0 - 0.00%
2022-09-06 0 0.520 0.520 0.560 0.520 0.520 120,000 62,400 0.5200 0.490 0.490 0.527 0.490 0.490 127,407 0.4898 -3.70%
2022-09-05 0 0.540 0.520 0.570 - - 0 0 - 0.509 0.490 0.537 - - 0 - 0.00%
2022-09-02 0 0.540 0.540 0.570 0.520 0.530 120,000 63,300 0.5275 0.509 0.509 0.537 0.490 0.499 127,407 0.4968 -1.82%
2022-09-01 0 0.550 0.550 0.580 0.550 0.550 40,000 22,000 0.5500 0.518 0.518 0.546 0.518 0.518 42,469 0.5180 1.85%
2022-08-31 0 0.540 0.540 0.560 0.540 0.540 30,000 16,200 0.5400 0.509 0.509 0.527 0.509 0.509 31,852 0.5086 1.89%
2022-08-30 0 0.530 0.530 0.550 0.530 0.550 120,000 65,600 0.5467 0.499 0.499 0.518 0.499 0.518 127,407 0.5149 0.00%
2022-08-29 0 0.530 0.480 0.560 - - 0 0 - 0.499 0.452 0.527 - - 0 - 0.00%
2022-08-26 0 0.530 0.510 0.530 0.530 0.530 100,000 53,000 0.5300 0.499 0.480 0.499 0.499 0.499 106,173 0.4992 0.00%
2022-08-25 0 0.530 0.500 0.560 - - 0 0 - 0.499 0.471 0.527 - - 0 - 0.00%
2022-08-24 0 0.530 0.500 0.550 - - 0 0 - 0.499 0.471 0.518 - - 0 - 0.00%
2022-08-23 0 0.530 0.480 0.530 0.520 0.530 380,000 200,800 0.5284 0.499 0.452 0.499 0.490 0.499 403,457 0.4977 3.92%
2022-08-22 0 0.510 0.460 0.520 - - 0 0 - 0.480 0.433 0.490 - - 0 - 0.00%
2022-08-19 0 0.510 0.460 0.520 0.510 0.520 20,000 10,300 0.5150 0.480 0.433 0.490 0.480 0.490 21,235 0.4851 -3.77%
2022-08-18 0 0.530 0.485 0.550 - - 0 0 - 0.499 0.457 0.518 - - 0 - 0.00%
2022-08-17 0 0.530 0.460 0.560 0.530 0.590 50,000 27,700 0.5540 0.499 0.433 0.527 0.499 0.556 53,086 0.5218 3.92%
2022-08-16 0 0.510 0.490 0.520 - - 0 0 - 0.480 0.462 0.490 - - 0 - 0.00%
2022-08-15 0 0.510 0.425 0.530 - - 0 0 - 0.480 0.400 0.499 - - 0 - 0.00%
2022-08-12 0 0.510 0.495 0.520 0.500 0.510 120,000 60,200 0.5017 0.480 0.466 0.490 0.471 0.480 127,407 0.4725 10.87%
2022-08-11 0 0.460 0.460 0.490 0.430 0.470 260,000 119,400 0.4592 0.433 0.433 0.462 0.405 0.443 276,049 0.4325 8.24%
2022-08-10 0 0.425 0.415 0.455 - - 0 0 - 0.400 0.391 0.429 - - 0 - 0.00%
2022-08-09 0 0.425 0.415 0.455 - - 0 0 - 0.400 0.391 0.429 - - 0 - 0.00%
2022-08-08 0 0.425 0.420 0.455 - - 0 0 - 0.400 0.396 0.429 - - 0 - 0.00%
2022-08-05 0 0.425 0.420 0.455 - - 0 0 - 0.400 0.396 0.429 - - 0 - 0.00%
2022-08-04 0 0.425 0.415 0.455 - - 0 0 - 0.400 0.391 0.429 - - 0 - 0.00%
2022-08-03 0 0.425 0.425 0.455 0.420 0.420 50,000 21,000 0.4200 0.400 0.400 0.429 0.396 0.396 53,086 0.3956 -1.16%
2022-08-02 0 0.430 0.405 0.430 - - 0 0 - 0.405 0.381 0.405 - - 0 - 0.00%
2022-08-01 0 0.430 0.410 0.430 - - 0 0 - 0.405 0.386 0.405 - - 0 - 0.00%
2022-07-29 0 0.430 0.410 0.460 - - 0 0 - 0.405 0.386 0.433 - - 0 - 0.00%
2022-07-28 0 0.430 0.410 0.460 - - 0 0 - 0.405 0.386 0.433 - - 0 - 0.00%
2022-07-27 0 0.430 0.410 0.460 - - 0 0 - 0.405 0.386 0.433 - - 0 - 0.00%
2022-07-26 0 0.430 0.415 0.460 - - 0 0 - 0.405 0.391 0.433 - - 0 - 0.00%
2022-07-25 0 0.430 0.425 0.460 - - 0 0 - 0.405 0.400 0.433 - - 0 - 0.00%
2022-07-22 0 0.430 0.375 0.460 - - 0 0 - 0.405 0.353 0.433 - - 0 - 0.00%
2022-07-21 0 0.430 0.425 0.445 0.425 0.430 400,000 171,800 0.4295 0.405 0.400 0.419 0.400 0.405 424,691 0.4045 -7.53%
2022-07-20 0 0.465 0.410 0.465 0.465 0.465 10,000 4,650 0.4650 0.438 0.386 0.438 0.438 0.438 10,617 0.4380 0.00%
2022-07-19 0 0.465 0.440 0.465 - - 0 0 - 0.438 0.414 0.438 - - 0 - 0.00%
2022-07-18 0 0.465 0.440 0.480 - - 0 0 - 0.438 0.414 0.452 - - 0 - 0.00%
2022-07-15 0 0.465 0.400 0.500 - - 0 0 - 0.438 0.377 0.471 - - 0 - 0.00%
2022-07-14 0 0.520 0.495 0.700 0.520 0.520 90,000 46,800 0.5200 0.438 0.417 0.590 0.438 0.438 106,858 0.4380 6.12%
2022-07-13 0 0.490 0.475 0.520 0.490 0.490 10,000 4,900 0.4900 0.413 0.400 0.438 0.413 0.413 11,873 0.4127 6.52%
2022-07-12 0 0.460 0.450 0.490 0.460 0.460 250,000 115,000 0.4600 0.387 0.379 0.413 0.387 0.387 296,827 0.3874 2.22%
2022-07-11 0 0.450 0.450 0.490 - - 0 0 - 0.379 0.379 0.413 - - 0 - 4.65%
2022-07-08 0 0.430 0.430 0.495 0.415 0.420 80,000 33,250 0.4156 0.362 0.362 0.417 0.350 0.354 94,985 0.3501 3.61%
2022-07-07 0 0.415 0.415 0.455 - - 0 0 - 0.350 0.350 0.383 - - 0 - 0.00%
2022-07-06 0 0.415 0.415 0.470 - - 0 0 - 0.350 0.350 0.396 - - 0 - 5.06%
2022-07-05 0 0.395 0.395 0.495 - - 0 0 - 0.333 0.333 0.417 - - 0 - 2.60%
2022-07-04 0 0.385 0.385 0.490 - - 0 0 - 0.324 0.324 0.413 - - 0 - 1.32%
2022-06-30 0 0.380 0.370 0.495 - - 10,000 3,700 0.3700 0.320 0.312 0.417 - - 11,873 0.3116 0.00%
2022-06-29 0 0.380 0.380 0.500 - - 0 0 - 0.320 0.320 0.421 - - 0 - 1.33%
2022-06-28 0 0.375 0.350 0.490 - - 0 0 - 0.316 0.295 0.413 - - 0 - 0.00%
2022-06-27 0 0.375 0.375 0.480 - - 0 0 - 0.316 0.316 0.404 - - 0 - 0.00%
2022-06-24 0 0.375 0.375 0.480 - - 0 0 - 0.316 0.316 0.404 - - 0 - 0.00%
2022-06-23 0 0.375 0.375 0.480 - - 0 0 - 0.316 0.316 0.404 - - 0 - 0.00%
2022-06-22 0 0.375 0.375 0.410 0.370 0.380 1,560,000 581,250 0.3726 0.316 0.316 0.345 0.312 0.320 1,852,202 0.3138 -6.25%
2022-06-21 0 0.400 0.380 0.400 0.400 0.420 360,000 144,600 0.4017 0.337 0.320 0.337 0.337 0.354 427,431 0.3383 -6.98%
2022-06-20 0 0.430 0.340 0.490 - - 0 0 - 0.362 0.286 0.413 - - 0 - 0.00%
2022-06-17 0 0.430 0.420 0.490 - - 0 0 - 0.362 0.354 0.413 - - 0 - 0.00%
2022-06-16 0 0.430 0.380 0.490 - - 0 0 - 0.362 0.320 0.413 - - 0 - 0.00%
2022-06-15 0 0.430 0.430 0.490 - - 0 0 - 0.362 0.362 0.413 - - 0 - 0.00%
2022-06-14 0 0.430 0.340 0.490 - - 0 0 - 0.362 0.286 0.413 - - 0 - 0.00%
2022-06-13 0 0.430 0.340 0.495 - - 0 0 - 0.362 0.286 0.417 - - 0 - 0.00%
2022-06-10 0 0.430 0.415 0.495 0.430 0.430 10,000 4,300 0.4300 0.362 0.350 0.417 0.362 0.362 11,873 0.3622 0.00%
2022-06-09 0 0.430 0.420 0.430 0.430 0.430 20,000 8,600 0.4300 0.362 0.354 0.362 0.362 0.362 23,746 0.3622 0.00%
2022-06-08 0 0.430 0.430 0.520 - - 0 0 - 0.362 0.362 0.438 - - 0 - 0.00%
2022-06-07 0 0.430 0.410 0.530 - - 0 0 - 0.362 0.345 0.446 - - 0 - 0.00%
2022-06-06 0 0.430 0.410 0.500 - - 0 0 - 0.362 0.345 0.421 - - 0 - 0.00%
2022-06-02 0 0.430 0.420 0.500 - - 0 0 - 0.362 0.354 0.421 - - 0 - 0.00%
2022-06-01 0 0.430 0.430 0.495 - - 0 0 - 0.362 0.362 0.417 - - 0 - 0.00%
2022-05-31 0 0.430 0.415 - 0.430 0.430 10,000 4,300 0.4300 0.362 0.350 - 0.362 0.362 11,873 0.3622 0.00%
2022-05-30 0 0.430 0.415 - 0.430 0.430 10,000 4,300 0.4300 0.362 0.350 - 0.362 0.362 11,873 0.3622 0.00%
2022-05-27 0 0.430 0.420 0.480 0.420 0.420 30,000 12,600 0.4200 0.362 0.354 0.404 0.354 0.354 35,619 0.3537 2.38%
2022-05-26 0 0.420 0.420 0.480 - - 0 0 - 0.354 0.354 0.404 - - 0 - 0.00%
2022-05-25 0 0.420 0.420 0.480 0.420 0.420 30,000 12,600 0.4200 0.354 0.354 0.404 0.354 0.354 35,619 0.3537 0.00%
2022-05-24 0 0.420 0.420 0.470 0.420 0.420 30,000 12,600 0.4200 0.354 0.354 0.396 0.354 0.354 35,619 0.3537 -2.33%
2022-05-23 0 0.430 0.410 0.480 - - 0 0 - 0.362 0.345 0.404 - - 0 - 0.00%
2022-05-20 0 0.430 0.430 0.480 - - 0 0 - 0.362 0.362 0.404 - - 0 - 2.38%
2022-05-19 0 0.420 0.420 0.480 - - 0 0 - 0.354 0.354 0.404 - - 0 - 0.00%
2022-05-18 0 0.420 0.420 0.470 0.410 0.420 20,000 8,300 0.4150 0.354 0.354 0.396 0.345 0.354 23,746 0.3495 5.00%
2022-05-17 0 0.400 0.400 0.480 - - 0 0 - 0.337 0.337 0.404 - - 0 - 0.00%
2022-05-16 0 0.400 0.400 0.480 0.400 0.400 70,000 28,000 0.4000 0.337 0.337 0.404 0.337 0.337 83,112 0.3369 -2.44%
2022-05-13 0 0.410 0.400 0.500 - - 0 0 - 0.345 0.337 0.421 - - 0 - 0.00%
2022-05-12 0 0.410 0.360 0.500 - - 0 0 - 0.345 0.303 0.421 - - 0 - 0.00%
2022-05-11 0 0.410 0.360 0.500 - - 0 0 - 0.345 0.303 0.421 - - 0 - 0.00%
2022-05-10 0 0.410 0.360 0.500 - - 0 0 - 0.345 0.303 0.421 - - 0 - 0.00%
2022-05-06 0 0.410 0.395 0.500 - - 0 0 - 0.345 0.333 0.421 - - 0 - 0.00%
2022-05-05 0 0.410 0.400 0.500 - - 0 0 - 0.345 0.337 0.421 - - 0 - 0.00%
2022-05-04 0 0.410 0.400 0.500 - - 0 0 - 0.345 0.337 0.421 - - 0 - 0.00%
2022-05-03 0 0.410 0.400 - 0.410 0.410 40,000 16,400 0.4100 0.345 0.337 - 0.345 0.345 47,492 0.3453 -2.38%
2022-04-29 0 0.420 0.420 0.490 0.415 0.415 40,000 16,600 0.4150 0.354 0.354 0.413 0.350 0.350 47,492 0.3495 2.44%
2022-04-28 0 0.410 0.410 0.450 0.410 0.410 100,000 41,000 0.4100 0.345 0.345 0.379 0.345 0.345 118,731 0.3453 -4.65%
2022-04-27 0 0.430 0.420 0.450 0.430 0.430 120,000 51,600 0.4300 0.362 0.354 0.379 0.362 0.362 142,477 0.3622 1.18%
2022-04-26 0 0.425 0.425 0.430 0.415 0.425 310,000 130,400 0.4206 0.358 0.358 0.362 0.350 0.358 368,066 0.3543 4.94%
2022-04-25 0 0.405 0.400 0.430 - - 0 0 - 0.341 0.337 0.362 - - 0 - 0.00%
2022-04-22 0 0.405 0.400 0.420 - - 0 0 - 0.341 0.337 0.354 - - 0 - 0.00%
2022-04-21 0 0.405 0.400 0.420 - - 0 0 - 0.341 0.337 0.354 - - 0 - 0.00%
2022-04-20 0 0.405 0.405 0.430 - - 0 0 - 0.341 0.341 0.362 - - 0 - 0.00%
2022-04-19 0 0.405 0.395 0.425 0.405 0.410 540,000 220,900 0.4091 0.341 0.333 0.358 0.341 0.345 641,147 0.3445 0.00%
2022-04-14 0 0.405 0.400 0.430 - - 0 0 - 0.341 0.337 0.362 - - 0 - 0.00%
2022-04-13 0 0.405 0.405 0.430 0.405 0.405 90,000 36,450 0.4050 0.341 0.341 0.362 0.341 0.341 106,858 0.3411 -2.41%
2022-04-12 0 0.415 0.405 0.430 - - 0 0 - 0.350 0.341 0.362 - - 0 - 0.00%
2022-04-11 0 0.415 0.405 0.430 - - 0 0 - 0.350 0.341 0.362 - - 0 - 0.00%
2022-04-08 0 0.415 0.410 0.430 - - 0 0 - 0.350 0.345 0.362 - - 0 - 0.00%
2022-04-07 0 0.415 0.410 0.425 0.415 0.425 210,000 88,050 0.4193 0.350 0.345 0.358 0.350 0.358 249,335 0.3531 3.75%
2022-04-06 0 0.400 0.350 0.445 0.395 0.400 40,000 15,950 0.3988 0.337 0.295 0.375 0.333 0.337 47,492 0.3358 15.94%
2022-04-04 0 0.345 0.350 - - - 0 0 - 0.291 0.295 - - - 0 - 0.00%
2022-04-01 0 0.345 0.320 - - - 0 0 - 0.291 0.270 - - - 0 - 0.00%
2022-03-31 0 0.345 0.330 0.450 - - 0 0 - 0.291 0.278 0.379 - - 0 - 0.00%
2022-03-30 0 0.345 0.320 0.450 - - 0 0 - 0.291 0.270 0.379 - - 0 - 0.00%
2022-03-29 0 0.345 0.320 0.450 - - 0 0 - 0.291 0.270 0.379 - - 0 - 0.00%
2022-03-28 0 0.345 0.330 0.400 - - 0 0 - 0.291 0.278 0.337 - - 0 - 0.00%
2022-03-25 0 0.345 0.345 0.450 0.325 0.325 30,000 9,750 0.3250 0.291 0.291 0.379 0.274 0.274 35,619 0.2737 -5.48%
2022-03-24 0 0.365 0.365 0.450 0.365 0.365 100,000 36,500 0.3650 0.307 0.307 0.379 0.307 0.307 118,731 0.3074 0.00%
2022-03-23 0 0.365 0.330 0.445 - - 0 0 - 0.307 0.278 0.375 - - 0 - 0.00%
2022-03-22 0 0.365 0.320 0.440 - - 0 0 - 0.307 0.270 0.371 - - 0 - 0.00%
2022-03-21 0 0.365 0.320 0.445 - - 0 0 - 0.307 0.270 0.375 - - 0 - 0.00%
2022-03-18 0 0.365 0.320 0.440 - - 90,000 32,400 0.3600 0.307 0.270 0.371 - - 106,858 0.3032 0.00%
2022-03-17 0 0.365 0.320 0.450 - - 0 0 - 0.307 0.270 0.379 - - 0 - 0.00%
2022-03-16 0 0.365 0.320 0.450 - - 0 0 - 0.307 0.270 0.379 - - 0 - 0.00%
2022-03-15 0 0.365 0.335 0.450 - - 0 0 - 0.307 0.282 0.379 - - 0 - 0.00%
2022-03-14 0 0.365 0.345 0.450 0.365 0.365 20,000 7,300 0.3650 0.307 0.291 0.379 0.307 0.307 23,746 0.3074 -2.67%
2022-03-11 0 0.375 0.310 0.405 - - 0 0 - 0.316 0.261 0.341 - - 0 - 0.00%
2022-03-10 0 0.375 0.335 - - - 0 0 - 0.316 0.282 - - - 0 - 0.00%
2022-03-09 0 0.375 0.335 - - - 0 0 - 0.316 0.282 - - - 0 - 0.00%
2022-03-08 0 0.375 0.375 - 0.375 0.375 50,000 18,750 0.3750 0.316 0.316 - 0.316 0.316 59,365 0.3158 0.00%
2022-03-07 0 0.375 0.375 0.410 0.370 0.400 20,000 7,700 0.3850 0.316 0.316 0.345 0.312 0.337 23,746 0.3243 -11.76%
2022-03-04 0 0.425 0.400 0.530 - - 0 0 - 0.358 0.337 0.446 - - 0 - 0.00%
2022-03-03 0 0.425 0.400 - - - 0 0 - 0.358 0.337 - - - 0 - 0.00%
2022-03-02 0 0.425 0.400 0.530 - - 0 0 - 0.358 0.337 0.446 - - 0 - 0.00%
2022-03-01 0 0.425 0.400 0.530 - - 0 0 - 0.358 0.337 0.446 - - 0 - 0.00%
2022-02-28 0 0.425 0.400 0.530 - - 0 0 - 0.358 0.337 0.446 - - 0 - 0.00%
2022-02-25 0 0.425 0.410 0.500 - - 0 0 - 0.358 0.345 0.421 - - 0 - 0.00%
2022-02-24 0 0.425 0.425 - 0.425 0.425 10,000 4,250 0.4250 0.358 0.358 - 0.358 0.358 11,873 0.3580 0.00%
2022-02-23 0 0.425 0.415 0.480 - - 0 0 - 0.358 0.350 0.404 - - 0 - 0.00%
2022-02-22 0 0.425 0.415 0.460 0.425 0.425 60,000 25,500 0.4250 0.358 0.350 0.387 0.358 0.358 71,239 0.3580 0.00%
2022-02-21 0 0.425 0.425 0.480 - - 0 0 - 0.358 0.358 0.404 - - 0 - 0.00%
2022-02-18 0 0.425 0.425 0.480 - - 0 0 - 0.358 0.358 0.404 - - 0 - 0.00%
2022-02-17 0 0.425 0.425 0.460 - - 0 0 - 0.358 0.358 0.387 - - 0 - 0.00%
2022-02-16 0 0.425 0.425 0.460 - - 0 0 - 0.358 0.358 0.387 - - 0 - 0.00%
2022-02-15 0 0.425 0.425 0.480 0.425 0.425 10,000 4,250 0.4250 0.358 0.358 0.404 0.358 0.358 11,873 0.3580 0.00%
2022-02-14 0 0.425 0.425 0.460 0.425 0.425 60,000 25,500 0.4250 0.358 0.358 0.387 0.358 0.358 71,239 0.3580 -1.16%
2022-02-11 0 0.430 0.425 0.440 - - 0 0 - 0.362 0.358 0.371 - - 0 - 0.00%
2022-02-10 0 0.430 0.425 0.465 0.430 0.430 20,000 8,600 0.4300 0.362 0.358 0.392 0.362 0.362 23,746 0.3622 0.00%
2022-02-09 0 0.430 0.430 0.445 - - 0 0 - 0.362 0.362 0.375 - - 0 - 0.00%
2022-02-08 0 0.430 0.430 0.480 - - 0 0 - 0.362 0.362 0.404 - - 0 - 0.00%
2022-02-07 0 0.430 0.425 0.470 0.430 0.430 60,000 25,800 0.4300 0.362 0.358 0.396 0.362 0.362 71,239 0.3622 0.00%
2022-02-04 0 0.430 0.430 0.455 - - 0 0 - 0.362 0.362 0.383 - - 0 - 0.00%
2022-01-31 0 0.430 0.425 0.470 - - 0 0 - 0.362 0.358 0.396 - - 0 - 0.00%
2022-01-28 0 0.430 0.405 0.475 - - 0 0 - 0.362 0.341 0.400 - - 0 - 0.00%
2022-01-27 0 0.430 0.405 0.460 0.430 0.430 20,000 8,600 0.4300 0.362 0.341 0.387 0.362 0.362 23,746 0.3622 0.00%
2022-01-26 0 0.430 0.430 0.480 - - 0 0 - 0.362 0.362 0.404 - - 0 - 0.00%
2022-01-25 0 0.430 0.430 0.470 - - 0 0 - 0.362 0.362 0.396 - - 0 - 0.00%
2022-01-24 0 0.430 0.430 0.470 - - 0 0 - 0.362 0.362 0.396 - - 0 - 0.00%
2022-01-21 0 0.430 0.430 0.480 - - 0 0 - 0.362 0.362 0.404 - - 0 - 0.00%
2022-01-20 0 0.430 0.420 0.430 - - 0 0 - 0.362 0.354 0.362 - - 0 - 0.00%
2022-01-19 0 0.430 0.425 0.475 - - 0 0 - 0.362 0.358 0.400 - - 0 - 0.00%
2022-01-18 0 0.430 0.415 0.430 - - 0 0 - 0.362 0.350 0.362 - - 0 - -1.15%
2022-01-17 0 0.435 0.405 0.480 0.420 0.425 70,000 29,450 0.4207 0.366 0.341 0.404 0.354 0.358 83,112 0.3543 2.35%
2022-01-14 0 0.425 0.420 0.480 - - 0 0 - 0.358 0.354 0.404 - - 0 - 0.00%
2022-01-13 0 0.425 0.420 0.480 0.420 0.420 100,000 42,000 0.4200 0.358 0.354 0.404 0.354 0.354 118,731 0.3537 0.00%
2022-01-12 0 0.425 0.415 0.480 - - 0 0 - 0.358 0.350 0.404 - - 0 - 0.00%
2022-01-11 0 0.425 0.420 0.480 - - 0 0 - 0.358 0.354 0.404 - - 0 - 0.00%
2022-01-10 0 0.425 0.415 0.470 - - 0 0 - 0.358 0.350 0.396 - - 0 - 0.00%
2022-01-07 0 0.425 0.415 0.480 - - 0 0 - 0.358 0.350 0.404 - - 0 - 0.00%
2022-01-06 0 0.425 0.420 0.490 0.425 0.425 160,000 68,000 0.4250 0.358 0.354 0.413 0.358 0.358 189,969 0.3580 1.19%
2022-01-05 0 0.420 0.420 0.425 0.420 0.420 40,000 16,800 0.4200 0.354 0.354 0.358 0.354 0.354 47,492 0.3537 0.00%
2022-01-04 0 0.420 0.415 0.425 - - 0 0 - 0.354 0.350 0.358 - - 0 - 0.00%
2022-01-03 0 0.420 0.415 0.425 0.420 0.425 50,000 21,050 0.4210 0.354 0.350 0.358 0.354 0.358 59,365 0.3546 0.00%
2021-12-31 0 0.420 0.420 0.425 - - 0 0 - 0.354 0.354 0.358 - - 0 - 0.00%
2021-12-30 0 0.420 0.420 0.425 - - 0 0 - 0.354 0.354 0.358 - - 0 - 0.00%
2021-12-29 0 0.420 0.410 0.425 0.415 0.420 110,000 45,850 0.4168 0.354 0.345 0.358 0.350 0.354 130,604 0.3511 0.00%
2021-12-28 0 0.420 0.415 0.425 0.420 0.430 210,000 88,900 0.4233 0.354 0.350 0.358 0.354 0.362 249,335 0.3565 0.00%
2021-12-24 0 0.420 0.410 0.440 - - 0 0 - 0.354 0.345 0.371 - - 0 - 0.00%
2021-12-23 0 0.420 0.420 0.435 0.420 0.420 100,000 42,000 0.4200 0.354 0.354 0.366 0.354 0.354 118,731 0.3537 -4.55%
2021-12-22 0 0.440 0.425 0.440 0.440 0.440 10,000 4,400 0.4400 0.371 0.358 0.371 0.371 0.371 11,873 0.3706 2.33%
2021-12-21 0 0.430 0.415 0.470 0.415 0.435 370,000 156,150 0.4220 0.362 0.350 0.396 0.350 0.366 439,304 0.3554 -7.53%
2021-12-20 0 0.465 0.440 0.500 - - 0 0 - 0.392 0.371 0.421 - - 0 - 0.00%
2021-12-17 0 0.465 0.450 0.540 0.465 0.470 60,000 27,950 0.4658 0.392 0.379 0.455 0.392 0.396 71,239 0.3923 -1.06%
2021-12-16 0 0.470 0.465 0.540 0.460 0.470 160,000 75,100 0.4694 0.396 0.392 0.455 0.387 0.396 189,969 0.3953 0.00%
2021-12-15 0 0.470 0.470 0.540 - - 0 0 - 0.396 0.396 0.455 - - 0 - 0.00%
2021-12-14 0 0.470 0.460 0.540 - - 0 0 - 0.396 0.387 0.455 - - 0 - 2.17%
2021-12-13 0 0.460 0.460 0.540 - - 0 0 - 0.387 0.387 0.455 - - 0 - 2.22%
2021-12-10 0 0.450 0.440 0.560 0.450 0.450 20,000 9,000 0.4500 0.379 0.371 0.472 0.379 0.379 23,746 0.3790 3.45%
2021-12-09 0 0.460 0.455 0.550 - - 0 0 - 0.366 0.362 0.438 - - 0 - 0.00%
2021-12-08 0 0.460 0.460 0.520 0.460 0.460 70,000 32,200 0.4600 0.366 0.366 0.414 0.366 0.366 87,888 0.3664 0.00%
2021-12-07 0 0.460 0.460 0.540 0.460 0.475 430,000 200,250 0.4657 0.366 0.366 0.430 0.366 0.378 539,884 0.3709 -4.17%
2021-12-06 0 0.480 0.465 0.580 0.480 0.480 30,000 14,400 0.4800 0.382 0.370 0.462 0.382 0.382 37,666 0.3823 0.00%
2021-12-03 0 0.480 0.435 - - - 20,000 9,600 0.4800 0.382 0.346 - - - 25,111 0.3823 0.00%
2021-12-02 0 0.480 0.460 0.520 - - 0 0 - 0.382 0.366 0.414 - - 0 - 0.00%
2021-12-01 0 0.480 0.450 0.520 - - 0 0 - 0.382 0.358 0.414 - - 0 - 0.00%
2021-11-30 0 0.480 0.435 0.520 - - 0 0 - 0.382 0.346 0.414 - - 0 - 0.00%
2021-11-29 0 0.480 0.460 0.530 0.480 0.485 60,000 28,900 0.4817 0.382 0.366 0.422 0.382 0.386 75,333 0.3836 0.00%
2021-11-26 0 0.480 0.460 0.500 0.465 0.480 70,000 33,000 0.4714 0.382 0.366 0.398 0.370 0.382 87,888 0.3755 0.00%
2021-11-25 0 0.480 0.480 0.550 0.480 0.485 250,000 120,600 0.4824 0.382 0.382 0.438 0.382 0.386 313,886 0.3842 -5.88%
2021-11-24 0 0.510 0.480 0.520 0.510 0.520 120,000 61,300 0.5108 0.406 0.382 0.414 0.406 0.414 150,665 0.4069 2.00%
2021-11-23 0 0.500 0.500 0.530 0.490 0.500 200,000 98,300 0.4915 0.398 0.398 0.422 0.390 0.398 251,109 0.3915 -3.85%
2021-11-22 0 0.520 0.420 - - - 0 0 - 0.414 0.335 - - - 0 - 0.00%
2021-11-19 0 0.520 0.455 0.540 - - 0 0 - 0.414 0.362 0.430 - - 0 - 0.00%
2021-11-18 0 0.520 0.470 0.550 - - 0 0 - 0.414 0.374 0.438 - - 0 - 0.00%
2021-11-17 0 0.520 0.500 0.560 0.520 0.520 20,000 10,400 0.5200 0.414 0.398 0.446 0.414 0.414 25,111 0.4142 4.00%
2021-11-16 0 0.500 0.475 0.530 - - 0 0 - 0.398 0.378 0.422 - - 0 - 0.00%
2021-11-15 0 0.500 0.445 0.520 - - 0 0 - 0.398 0.354 0.414 - - 0 - 0.00%
2021-11-12 0 0.500 0.425 0.530 - - 0 0 - 0.398 0.338 0.422 - - 0 - 0.00%
2021-11-11 0 0.500 0.420 0.520 - - 0 0 - 0.398 0.335 0.414 - - 0 - 0.00%
2021-11-10 0 0.500 0.465 0.510 - - 0 0 - 0.398 0.370 0.406 - - 0 - 0.00%
2021-11-09 0 0.500 0.465 0.530 - - 0 0 - 0.398 0.370 0.422 - - 0 - 0.00%
2021-11-08 0 0.500 0.465 0.540 - - 0 0 - 0.398 0.370 0.430 - - 0 - 0.00%
2021-11-05 0 0.500 0.465 0.540 - - 0 0 - 0.398 0.370 0.430 - - 0 - 0.00%
2021-11-04 0 0.500 0.465 0.500 - - 0 0 - 0.398 0.370 0.398 - - 0 - 0.00%
2021-11-03 0 0.500 0.470 0.520 0.500 0.500 140,000 70,000 0.5000 0.398 0.374 0.414 0.398 0.398 175,776 0.3982 6.38%
2021-11-02 0 0.470 0.460 0.495 0.450 0.500 200,000 98,250 0.4913 0.374 0.366 0.394 0.358 0.398 251,109 0.3913 -2.08%
2021-11-01 0 0.480 0.480 0.485 0.420 0.420 10,000 4,200 0.4200 0.382 0.382 0.386 0.335 0.335 12,555 0.3345 -2.04%
2021-10-29 0 0.490 0.490 0.540 0.470 0.490 20,000 9,600 0.4800 0.390 0.390 0.430 0.374 0.390 25,111 0.3823 2.08%
2021-10-28 0 0.480 0.480 0.530 0.480 0.480 30,000 14,400 0.4800 0.382 0.382 0.422 0.382 0.382 37,666 0.3823 0.00%
2021-10-27 0 0.480 0.475 0.520 0.470 0.470 30,000 14,100 0.4700 0.382 0.378 0.414 0.374 0.374 37,666 0.3743 -4.00%
2021-10-26 0 0.500 0.475 0.520 - - 0 0 - 0.398 0.378 0.414 - - 0 - 0.00%
2021-10-25 0 0.500 0.440 0.520 0.500 0.500 10,000 5,000 0.5000 0.398 0.350 0.414 0.398 0.398 12,555 0.3982 7.53%
2021-10-22 0 0.465 0.465 0.500 - - 0 0 - 0.370 0.370 0.398 - - 0 - 0.00%
2021-10-21 0 0.465 0.460 0.530 - - 0 0 - 0.370 0.366 0.422 - - 0 - 0.00%
2021-10-20 0 0.465 0.460 0.530 0.465 0.465 30,000 14,050 0.4683 0.370 0.366 0.422 0.370 0.370 37,666 0.3730 -2.11%
2021-10-19 0 0.475 0.455 0.530 - - 0 0 - 0.378 0.362 0.422 - - 0 - 0.00%
2021-10-18 0 0.475 0.455 0.530 - - 0 0 - 0.378 0.362 0.422 - - 0 - 0.00%
2021-10-15 0 0.475 0.465 0.490 0.475 0.480 180,000 85,900 0.4772 0.378 0.370 0.390 0.378 0.382 225,998 0.3801 -4.04%
2021-10-12 0 0.495 0.480 0.510 0.495 0.495 20,000 9,900 0.4950 0.394 0.382 0.406 0.394 0.394 25,111 0.3943 -2.94%
2021-10-11 0 0.510 0.480 0.540 - - 0 0 - 0.406 0.382 0.430 - - 0 - 0.00%
2021-10-08 0 0.510 0.510 0.540 0.510 0.510 60,000 30,600 0.5100 0.406 0.406 0.430 0.406 0.406 75,333 0.4062 0.00%
2021-10-07 0 0.510 0.510 0.540 - - 0 0 - 0.406 0.406 0.430 - - 0 - 0.00%
2021-10-06 0 0.510 0.510 0.540 0.510 0.510 20,000 10,200 0.5100 0.406 0.406 0.430 0.406 0.406 25,111 0.4062 0.00%
2021-10-05 0 0.510 0.510 0.540 - - 0 0 - 0.406 0.406 0.430 - - 0 - 0.00%
2021-10-04 0 0.510 0.510 0.600 - - 0 0 - 0.406 0.406 0.478 - - 0 - 0.00%
2021-09-30 0 0.510 0.510 0.540 0.500 0.510 340,000 171,200 0.5035 0.406 0.406 0.430 0.398 0.406 426,885 0.4010 -5.56%
2021-09-29 0 0.540 0.540 0.550 0.510 0.550 480,000 258,700 0.5390 0.430 0.430 0.438 0.406 0.438 602,662 0.4293 0.00%
2021-09-28 0 0.540 0.540 0.550 0.540 0.540 10,000 5,400 0.5400 0.430 0.430 0.438 0.430 0.430 12,555 0.4301 1.89%
2021-09-27 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.422 0.422 0.438 0.422 0.422 25,111 0.4221 -1.85%
2021-09-24 0 0.540 0.530 0.550 - - 0 0 - 0.430 0.422 0.438 - - 0 - 0.00%
2021-09-23 0 0.540 0.520 0.540 - - 0 0 - 0.430 0.414 0.430 - - 0 - 0.00%
2021-09-21 0 0.540 0.520 0.550 - - 0 0 - 0.430 0.414 0.438 - - 0 - 0.00%
2021-09-20 0 0.540 0.520 0.550 0.540 0.540 80,000 43,200 0.5400 0.430 0.414 0.438 0.430 0.430 100,444 0.4301 -1.82%
2021-09-17 0 0.550 0.540 0.550 0.550 0.550 480,000 264,000 0.5500 0.438 0.430 0.438 0.438 0.438 602,662 0.4381 0.00%
2021-09-16 0 0.550 0.520 0.550 - - 0 0 - 0.438 0.414 0.438 - - 0 - 0.00%
2021-09-15 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.438 0.414 0.438 0.438 0.438 12,555 0.4381 0.00%
2021-09-14 0 0.550 0.520 0.550 - - 0 0 - 0.438 0.414 0.438 - - 0 - 0.00%
2021-09-13 0 0.550 0.520 0.550 - - 0 0 - 0.438 0.414 0.438 - - 0 - 0.00%
2021-09-10 0 0.550 0.520 0.550 0.550 0.560 240,000 132,300 0.5513 0.438 0.414 0.438 0.438 0.446 301,331 0.4391 -6.78%
2021-09-09 0 0.590 0.550 0.600 - - 0 0 - 0.470 0.438 0.478 - - 0 - 0.00%
2021-09-08 0 0.590 0.560 0.590 - - 0 0 - 0.470 0.446 0.470 - - 0 - 0.00%
2021-09-07 0 0.590 0.560 0.590 0.590 0.590 30,000 17,700 0.5900 0.470 0.446 0.470 0.470 0.470 37,666 0.4699 0.00%
2021-09-06 0 0.590 0.560 0.590 - - 0 0 - 0.470 0.446 0.470 - - 0 - 0.00%
2021-09-03 0 0.590 0.560 0.590 - - 0 0 - 0.470 0.446 0.470 - - 0 - 0.00%
2021-09-02 0 0.590 0.560 0.600 0.590 0.590 40,000 23,600 0.5900 0.470 0.446 0.478 0.470 0.470 50,222 0.4699 0.00%
2021-09-01 0 0.590 0.560 0.590 - - 0 0 - 0.470 0.446 0.470 - - 0 - 0.00%
2021-08-31 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 0.470 0.446 0.470 0.470 0.470 25,111 0.4699 1.72%
2021-08-30 0 0.580 0.560 0.600 0.580 0.580 20,000 11,600 0.5800 0.462 0.446 0.478 0.462 0.462 25,111 0.4620 0.00%
2021-08-27 0 0.580 0.570 0.600 0.580 0.590 120,000 70,400 0.5867 0.462 0.454 0.478 0.462 0.470 150,665 0.4673 3.57%
2021-08-26 0 0.560 0.560 0.600 - - 0 0 - 0.446 0.446 0.478 - - 0 - 0.00%
2021-08-25 0 0.560 0.520 0.560 0.520 0.560 40,000 21,500 0.5375 0.446 0.414 0.446 0.414 0.446 50,222 0.4281 10.89%
2021-08-24 0 0.505 0.500 0.570 - - 0 0 - 0.402 0.398 0.454 - - 0 - -0.00%
2021-08-23 0 0.630 0.630 0.660 0.630 0.670 140,000 92,600 0.6614 0.402 0.402 0.421 0.402 0.428 219,285 0.4223 -3.08%
2021-08-20 0 0.650 0.630 0.650 0.630 0.650 180,000 116,100 0.6450 0.415 0.402 0.415 0.402 0.415 281,938 0.4118 4.84%
2021-08-19 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.396 0.383 0.396 0.396 0.396 15,663 0.3958 0.00%
2021-08-18 0 0.620 0.600 0.620 - - 0 0 - 0.396 0.383 0.396 - - 0 - 0.00%
2021-08-17 0 0.620 0.560 0.620 0.620 0.620 50,000 31,000 0.6200 0.396 0.358 0.396 0.396 0.396 78,316 0.3958 1.64%
2021-08-16 0 0.610 0.590 0.630 0.610 0.620 30,000 18,500 0.6167 0.389 0.377 0.402 0.389 0.396 46,990 0.3937 -1.61%
2021-08-13 0 0.620 0.590 0.620 0.620 0.640 30,000 19,000 0.6333 0.396 0.377 0.396 0.396 0.409 46,990 0.4043 6.90%
2021-08-12 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.370 0.370 0.396 0.370 0.370 15,663 0.3703 0.00%
2021-08-11 0 0.580 0.580 0.620 - - 0 0 - 0.370 0.370 0.396 - - 0 - 0.00%
2021-08-10 0 0.580 0.570 0.610 - - 0 0 - 0.370 0.364 0.389 - - 0 - 0.00%
2021-08-09 0 0.580 0.530 0.600 - - 0 0 - 0.370 0.338 0.383 - - 0 - 0.00%
2021-08-06 0 0.580 0.530 0.620 - - 0 0 - 0.370 0.338 0.396 - - 0 - 0.00%
2021-08-05 0 0.580 0.520 0.600 - - 0 0 - 0.370 0.332 0.383 - - 0 - 0.00%
2021-08-04 0 0.580 0.520 0.600 0.580 0.580 10,000 5,800 0.5800 0.370 0.332 0.383 0.370 0.370 15,663 0.3703 1.75%
2021-08-03 0 0.570 0.570 0.600 0.570 0.570 80,000 45,600 0.5700 0.364 0.364 0.383 0.364 0.364 125,306 0.3639 7.55%
2021-08-02 0 0.530 0.530 0.570 - - 0 0 - 0.338 0.338 0.364 - - 0 - 1.92%
2021-07-30 0 0.520 0.520 0.550 0.520 0.550 80,000 42,900 0.5363 0.332 0.332 0.351 0.332 0.351 125,306 0.3424 -8.77%
2021-07-29 0 0.570 0.540 0.570 - - 20,000 11,400 0.5700 0.364 0.345 0.364 - - 31,326 0.3639 0.00%
2021-07-28 0 0.570 0.540 0.570 0.550 0.570 130,000 73,900 0.5685 0.364 0.345 0.364 0.351 0.364 203,622 0.3629 0.00%
2021-07-27 0 0.570 0.550 0.590 0.570 0.570 20,000 11,400 0.5700 0.364 0.351 0.377 0.364 0.364 31,326 0.3639 -5.00%
2021-07-26 0 0.600 0.550 0.600 - - 0 0 - 0.383 0.351 0.383 - - 0 - 0.00%
2021-07-23 0 0.600 0.550 0.600 - - 0 0 - 0.383 0.351 0.383 - - 0 - 0.00%
2021-07-22 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.383 0.351 0.383 0.383 0.383 31,326 0.3831 0.00%
2021-07-21 0 0.600 0.550 0.600 0.600 0.600 30,000 18,000 0.6000 0.383 0.351 0.383 0.383 0.383 46,990 0.3831 -1.64%
2021-07-20 0 0.610 0.610 0.640 0.610 0.650 290,000 186,600 0.6434 0.389 0.389 0.409 0.389 0.415 454,234 0.4108 0.00%
2021-07-19 0 0.610 0.610 0.640 0.610 0.640 60,000 37,200 0.6200 0.389 0.389 0.409 0.389 0.409 93,979 0.3958 0.00%
2021-07-16 0 0.610 0.600 0.620 0.600 0.640 110,000 66,900 0.6082 0.389 0.383 0.396 0.383 0.409 172,296 0.3883 1.67%
2021-07-15 0 0.600 0.550 0.600 - - 0 0 - 0.383 0.351 0.383 - - 0 - 0.00%
2021-07-14 0 0.600 0.550 0.600 - - 0 0 - 0.383 0.351 0.383 - - 0 - 0.00%
2021-07-13 0 0.600 0.570 0.600 - - 0 0 - 0.383 0.364 0.383 - - 0 - 0.00%
2021-07-12 0 0.600 0.530 0.620 0.600 0.600 100,000 60,000 0.6000 0.383 0.338 0.396 0.383 0.383 156,632 0.3831 0.00%
2021-07-09 0 0.600 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 0.383 0.358 0.383 0.383 0.383 31,326 0.3831 11.11%
2021-07-08 0 0.540 0.540 0.590 0.540 0.540 40,000 21,600 0.5400 0.345 0.345 0.377 0.345 0.345 62,653 0.3448 -1.82%
2021-07-07 0 0.550 0.530 0.550 0.550 0.590 180,000 102,300 0.5683 0.351 0.338 0.351 0.351 0.377 281,938 0.3628 12.24%
2021-07-06 0 0.490 0.490 0.550 - - 0 0 - 0.313 0.313 0.351 - - 0 - 0.00%
2021-07-05 0 0.490 0.490 0.550 - - 0 0 - 0.313 0.313 0.351 - - 0 - 0.00%
2021-07-02 0 0.490 0.490 0.520 0.480 0.480 40,000 19,200 0.4800 0.313 0.313 0.332 0.306 0.306 62,653 0.3065 -2.00%
2021-06-30 0 0.500 0.460 0.500 0.440 0.520 60,000 28,400 0.4733 0.319 0.294 0.319 0.281 0.332 93,979 0.3022 19.05%
2021-06-29 0 0.420 0.360 - - - 0 0 - 0.268 0.230 - - - 0 - 0.00%
2021-06-28 0 0.420 0.305 0.500 - - 0 0 - 0.268 0.195 0.319 - - 0 - 0.00%
2021-06-25 0 0.420 0.380 0.475 - - 0 0 - 0.268 0.243 0.303 - - 0 - 0.00%
2021-06-24 0 0.420 0.370 0.475 0.400 0.420 40,000 16,400 0.4100 0.268 0.236 0.303 0.255 0.268 62,653 0.2618 7.69%
2021-06-23 0 0.390 0.390 0.475 0.390 0.390 11,000 4,235 0.3850 0.249 0.249 0.303 0.249 0.249 17,230 0.2458 -2.50%
2021-06-22 0 0.400 0.355 0.480 - - 0 0 - 0.255 0.227 0.306 - - 0 - 0.00%
2021-06-21 0 0.400 0.340 0.480 - - 0 0 - 0.255 0.217 0.306 - - 0 - 0.00%
2021-06-18 0 0.400 0.340 0.500 - - 0 0 - 0.255 0.217 0.319 - - 0 - 0.00%
2021-06-17 0 0.400 0.340 0.410 - - 0 0 - 0.255 0.217 0.262 - - 0 - 0.00%
2021-06-16 0 0.400 0.370 0.420 0.400 0.400 40,000 16,000 0.4000 0.255 0.236 0.268 0.255 0.255 62,653 0.2554 0.00%
2021-06-15 0 0.400 0.400 0.420 0.400 0.400 50,000 20,000 0.4000 0.255 0.255 0.268 0.255 0.255 78,316 0.2554 -4.76%
2021-06-11 0 0.420 0.390 0.435 0.420 0.420 50,000 21,000 0.4200 0.268 0.249 0.278 0.268 0.268 78,316 0.2681 -3.45%
2021-06-10 0 0.435 0.370 0.495 0.435 0.435 10,000 4,350 0.4350 0.278 0.236 0.316 0.278 0.278 15,663 0.2777 3.57%
2021-06-09 0 0.420 0.385 0.435 0.420 0.420 10,000 4,200 0.4200 0.268 0.246 0.278 0.268 0.268 15,663 0.2681 5.00%
2021-06-08 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 0.255 0.243 0.255 0.255 0.255 62,653 0.2554 0.00%
2021-06-07 0 0.400 0.370 0.435 - - 0 0 - 0.255 0.236 0.278 - - 0 - 0.00%
2021-06-04 0 0.400 0.370 0.400 0.400 0.400 50,000 20,000 0.4000 0.255 0.236 0.255 0.255 0.255 78,316 0.2554 0.00%
2021-06-03 0 0.400 0.380 0.400 0.400 0.400 30,000 12,000 0.4000 0.255 0.243 0.255 0.255 0.255 46,990 0.2554 1.27%
2021-06-02 0 0.395 0.380 0.400 - - 0 0 - 0.252 0.243 0.255 - - 0 - 0.00%
2021-06-01 0 0.395 0.385 0.395 - - 0 0 - 0.252 0.246 0.252 - - 0 - 0.00%
2021-05-31 0 0.395 0.380 0.395 0.395 0.395 10,000 3,950 0.3950 0.252 0.243 0.252 0.252 0.252 15,663 0.2522 3.95%
2021-05-28 0 0.380 0.380 0.395 - - 0 0 - 0.243 0.243 0.252 - - 0 - 1.33%
2021-05-27 0 0.375 0.360 0.385 - - 0 0 - 0.239 0.230 0.246 - - 0 - 0.00%
2021-05-26 0 0.375 0.350 0.400 0.375 0.375 50,000 18,750 0.3750 0.239 0.223 0.255 0.239 0.239 78,316 0.2394 1.35%
2021-05-25 0 0.370 0.370 0.405 - - 0 0 - 0.236 0.236 0.259 - - 0 - 0.00%
2021-05-24 0 0.370 0.370 0.405 0.370 0.370 10,000 3,700 0.3700 0.236 0.236 0.259 0.236 0.236 15,663 0.2362 0.00%
2021-05-21 0 0.370 0.370 0.420 - - 0 0 - 0.236 0.236 0.268 - - 0 - 0.00%
2021-05-20 0 0.370 0.370 0.395 0.370 0.370 20,000 7,400 0.3700 0.236 0.236 0.252 0.236 0.236 31,326 0.2362 1.37%
2021-05-18 0 0.365 0.345 0.400 - - 0 0 - 0.233 0.220 0.255 - - 0 - 0.00%
2021-05-17 0 0.365 0.360 0.365 0.365 0.370 1,580,000 579,800 0.3670 0.233 0.230 0.233 0.233 0.236 2,474,792 0.2343 -8.75%
2021-05-14 0 0.400 0.355 0.450 - - 0 0 - 0.255 0.227 0.287 - - 0 - 0.00%
2021-05-13 0 0.400 0.355 0.400 - - 0 0 - 0.255 0.227 0.255 - - 0 - 0.00%
2021-05-12 0 0.400 0.360 0.400 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2021-05-11 0 0.400 0.355 0.400 - - 0 0 - 0.255 0.227 0.255 - - 0 - 0.00%
2021-05-10 0 0.400 0.360 0.400 - - 0 0 - 0.255 0.230 0.255 - - 0 - -1.23%
2021-05-07 0 0.405 0.360 0.450 - - 0 0 - 0.259 0.230 0.287 - - 0 - 0.00%
2021-05-06 0 0.405 0.385 0.450 - - 0 0 - 0.259 0.246 0.287 - - 0 - 0.00%
2021-05-05 0 0.405 0.400 0.450 0.405 0.405 30,000 12,150 0.4050 0.259 0.255 0.287 0.259 0.259 46,990 0.2586 -4.71%
2021-05-04 0 0.425 0.400 0.445 - - 0 0 - 0.271 0.255 0.284 - - 0 - 0.00%
2021-05-03 0 0.425 0.400 0.465 - - 0 0 - 0.271 0.255 0.297 - - 0 - 0.00%
2021-04-30 0 0.425 0.375 0.465 - - 0 0 - 0.271 0.239 0.297 - - 0 - 0.00%
2021-04-29 0 0.425 0.375 0.465 - - 0 0 - 0.271 0.239 0.297 - - 0 - 0.00%
2021-04-28 0 0.425 0.375 0.465 - - 0 0 - 0.271 0.239 0.297 - - 0 - 0.00%
2021-04-27 0 0.425 0.375 0.480 - - 0 0 - 0.271 0.239 0.306 - - 0 - 0.00%
2021-04-26 0 0.425 0.395 0.425 0.365 0.400 20,000 7,650 0.3825 0.271 0.252 0.271 0.233 0.255 31,326 0.2442 2.41%
2021-04-23 0 0.415 0.380 0.530 - - 0 0 - 0.265 0.243 0.338 - - 0 - 0.00%
2021-04-22 0 0.415 0.415 0.460 0.405 0.420 60,000 24,650 0.4108 0.265 0.265 0.294 0.259 0.268 93,979 0.2623 -15.31%
2021-04-21 0 0.490 0.430 0.550 - - 0 0 - 0.313 0.275 0.351 - - 0 - 0.00%
2021-04-20 0 0.490 0.490 0.550 0.460 0.470 40,000 18,650 0.4663 0.313 0.313 0.351 0.294 0.300 62,653 0.2977 -7.55%
2021-04-19 0 0.530 0.350 0.530 - - 0 0 - 0.338 0.223 0.338 - - 0 - 0.00%
2021-04-16 0 0.530 0.460 0.530 - - 0 0 - 0.338 0.294 0.338 - - 0 - 0.00%
2021-04-15 0 0.530 0.460 0.530 - - 0 0 - 0.338 0.294 0.338 - - 0 - 0.00%
2021-04-14 0 0.530 0.460 0.560 - - 0 0 - 0.338 0.294 0.358 - - 0 - 0.00%
2021-04-13 0 0.530 0.470 0.530 - - 0 0 - 0.338 0.300 0.338 - - 0 - -1.85%
2021-04-12 0 0.540 0.470 0.540 - - 0 0 - 0.345 0.300 0.345 - - 0 - -1.82%
2021-04-09 0 0.550 0.485 0.550 0.550 0.580 20,000 11,300 0.5650 0.351 0.310 0.351 0.351 0.370 31,326 0.3607 12.24%
2021-04-08 0 0.490 0.455 0.540 0.490 0.570 30,000 15,500 0.5167 0.313 0.290 0.345 0.313 0.364 46,990 0.3299 -15.52%
2021-04-07 0 0.580 0.485 0.580 0.445 0.680 50,000 30,750 0.6150 0.370 0.310 0.370 0.284 0.434 78,316 0.3926 30.34%
2021-04-01 0 0.445 0.380 0.445 0.445 0.445 30,000 13,350 0.4450 0.284 0.243 0.284 0.284 0.284 46,990 0.2841 0.00%
2021-03-31 0 0.445 0.380 0.450 - - 0 0 - 0.284 0.243 0.287 - - 0 - 0.00%
2021-03-30 0 0.445 0.400 0.445 0.445 0.450 140,000 62,650 0.4475 0.284 0.255 0.284 0.284 0.287 219,285 0.2857 8.54%
2021-03-29 0 0.410 0.410 0.445 0.410 0.410 20,000 8,200 0.4100 0.262 0.262 0.284 0.262 0.262 31,326 0.2618 3.80%
2021-03-26 0 0.395 0.380 0.410 0.395 0.395 10,000 3,950 0.3950 0.252 0.243 0.262 0.252 0.252 15,663 0.2522 3.95%
2021-03-25 0 0.380 0.360 0.395 - - 0 0 - 0.243 0.230 0.252 - - 0 - 0.00%
2021-03-24 0 0.380 0.335 0.390 - - 0 0 - 0.243 0.214 0.249 - - 0 - 0.00%
2021-03-23 0 0.380 0.340 0.390 0.340 0.380 180,000 62,350 0.3464 0.243 0.217 0.249 0.217 0.243 281,938 0.2211 2.70%
2021-03-22 0 0.370 0.365 0.440 0.370 0.410 60,000 23,800 0.3967 0.236 0.233 0.281 0.236 0.262 93,979 0.2532 -7.50%
2021-03-19 0 0.400 0.350 - 0.350 0.400 140,000 51,500 0.3679 0.255 0.223 - 0.223 0.255 219,285 0.2349 8.11%
2021-03-18 0 0.370 0.370 0.400 - - 0 0 - 0.236 0.236 0.255 - - 0 - 0.00%
2021-03-17 0 0.370 0.335 0.400 - - 0 0 - 0.236 0.214 0.255 - - 0 - 0.00%
2021-03-16 0 0.370 0.335 0.400 - - 0 0 - 0.236 0.214 0.255 - - 0 - 0.00%
2021-03-15 0 0.370 0.335 0.400 - - 0 0 - 0.236 0.214 0.255 - - 0 - 0.00%
2021-03-12 0 0.370 0.330 0.400 - - 0 0 - 0.236 0.211 0.255 - - 0 - 0.00%
2021-03-11 0 0.370 0.365 0.400 0.350 0.350 10,000 3,500 0.3500 0.236 0.233 0.255 0.223 0.223 15,663 0.2235 0.00%
2021-03-10 0 0.370 0.370 0.420 - - 0 0 - 0.236 0.236 0.268 - - 0 - 0.00%
2021-03-09 0 0.370 0.365 0.410 0.370 0.370 40,000 14,800 0.3700 0.236 0.233 0.262 0.236 0.236 62,653 0.2362 -7.50%
2021-03-08 0 0.400 0.370 0.400 - - 0 0 - 0.255 0.236 0.255 - - 0 - 0.00%
2021-03-05 0 0.400 0.375 0.420 - - 0 0 - 0.255 0.239 0.268 - - 0 - 0.00%
2021-03-04 0 0.400 0.380 0.420 0.375 0.400 60,000 22,750 0.3792 0.255 0.243 0.268 0.239 0.255 93,979 0.2421 0.00%
2021-03-03 0 0.400 0.370 0.455 0.400 0.400 10,000 4,000 0.4000 0.255 0.236 0.290 0.255 0.255 15,663 0.2554 -1.23%
2021-03-02 0 0.405 0.370 0.405 - - 0 0 - 0.259 0.236 0.259 - - 0 - 0.00%
2021-03-01 0 0.405 0.375 0.420 - - 0 0 - 0.259 0.239 0.268 - - 0 - 0.00%
2021-02-26 0 0.405 0.370 0.420 - - 0 0 - 0.259 0.236 0.268 - - 0 - 0.00%
2021-02-25 0 0.405 0.370 0.420 - - 0 0 - 0.259 0.236 0.268 - - 0 - 0.00%
2021-02-24 0 0.405 0.370 0.420 - - 0 0 - 0.259 0.236 0.268 - - 0 - 0.00%
2021-02-23 0 0.405 0.370 0.420 - - 0 0 - 0.259 0.236 0.268 - - 0 - 0.00%
2021-02-22 0 0.405 0.375 0.420 - - 0 0 - 0.259 0.239 0.268 - - 0 - 0.00%
2021-02-19 0 0.405 0.370 0.420 0.370 0.420 130,000 51,950 0.3996 0.259 0.236 0.268 0.236 0.268 203,622 0.2551 -3.57%
2021-02-18 0 0.420 0.360 0.420 - - 0 0 - 0.268 0.230 0.268 - - 0 - 0.00%
2021-02-17 0 0.420 0.360 0.420 - - 0 0 - 0.268 0.230 0.268 - - 0 - 0.00%
2021-02-16 0 0.420 0.375 0.440 0.365 0.420 140,000 56,300 0.4021 0.268 0.239 0.281 0.233 0.268 219,285 0.2567 0.00%
2021-02-11 0 0.420 0.360 0.420 - - 0 0 - 0.268 0.230 0.268 - - 0 - 0.00%
2021-02-10 0 0.420 0.365 0.420 0.420 0.420 10,000 4,200 0.4200 0.268 0.233 0.268 0.268 0.268 15,663 0.2681 5.00%
2021-02-09 0 0.400 0.350 0.410 - - 0 0 - 0.255 0.223 0.262 - - 0 - 0.00%
2021-02-08 0 0.400 0.360 0.430 0.360 0.400 40,000 14,850 0.3713 0.255 0.230 0.275 0.230 0.255 62,653 0.2370 -1.23%
2021-02-05 0 0.405 0.350 0.420 0.405 0.405 50,000 20,250 0.4050 0.259 0.223 0.268 0.259 0.259 78,316 0.2586 0.00%
2021-02-04 0 0.405 0.350 0.420 - - 0 0 - 0.259 0.223 0.268 - - 0 - 0.00%
2021-02-03 0 0.405 0.350 0.455 0.400 0.405 140,000 56,250 0.4018 0.259 0.223 0.290 0.255 0.259 219,285 0.2565 1.25%
2021-02-02 0 0.400 0.350 0.455 - - 0 0 - 0.255 0.223 0.290 - - 0 - 0.00%
2021-02-01 0 0.400 0.355 0.420 - - 0 0 - 0.255 0.227 0.268 - - 0 - 0.00%
2021-01-29 0 0.400 0.350 0.400 - - 0 0 - 0.255 0.223 0.255 - - 0 - -1.23%
2021-01-28 0 0.405 0.350 0.410 - - 0 0 - 0.259 0.223 0.262 - - 0 - 0.00%
2021-01-27 0 0.405 0.340 0.410 0.405 0.405 10,000 4,050 0.4050 0.259 0.217 0.262 0.259 0.259 15,663 0.2586 12.50%
2021-01-26 0 0.360 0.335 0.410 - - 0 0 - 0.230 0.214 0.262 - - 0 - 0.00%
2021-01-25 0 0.360 0.360 0.425 0.360 0.360 20,000 7,200 0.3600 0.230 0.230 0.271 0.230 0.230 31,326 0.2298 -5.26%
2021-01-22 0 0.380 0.345 0.400 - - 0 0 - 0.243 0.220 0.255 - - 0 - 0.00%
2021-01-21 0 0.380 0.340 0.440 0.380 0.380 10,000 3,800 0.3800 0.243 0.217 0.281 0.243 0.243 15,663 0.2426 13.43%
2021-01-20 0 0.335 0.310 0.485 - - 0 0 - 0.214 0.198 0.310 - - 0 - 0.00%
2021-01-19 0 0.335 0.335 0.415 0.330 0.330 20,000 6,600 0.3300 0.214 0.214 0.265 0.211 0.211 31,326 0.2107 -11.84%
2021-01-18 0 0.380 0.330 0.415 - - 0 0 - 0.243 0.211 0.265 - - 0 - 0.00%
2021-01-15 0 0.380 0.310 - - - 0 0 - 0.243 0.198 - - - 0 - 0.00%
2021-01-14 0 0.380 0.370 0.420 - - 0 0 - 0.243 0.236 0.268 - - 0 - 0.00%
2021-01-13 0 0.380 0.310 0.420 - - 0 0 - 0.243 0.198 0.268 - - 0 - 0.00%
2021-01-12 0 0.380 0.310 0.380 0.360 0.380 600,000 222,450 0.3708 0.243 0.198 0.243 0.230 0.243 939,794 0.2367 5.56%
2021-01-11 0 0.360 0.360 0.380 0.360 0.360 30,000 10,800 0.3600 0.230 0.230 0.243 0.230 0.230 46,990 0.2298 2.86%
2021-01-08 0 0.350 0.310 0.390 - - 0 0 - 0.223 0.198 0.249 - - 0 - 0.00%
2021-01-07 0 0.350 0.350 0.390 - - 0 0 - 0.223 0.223 0.249 - - 0 - 0.00%
2021-01-06 0 0.350 0.350 0.390 0.350 0.350 110,000 38,500 0.3500 0.223 0.223 0.249 0.223 0.223 172,296 0.2235 0.00%
2021-01-05 0 0.350 0.300 - 0.350 0.350 220,000 77,000 0.3500 0.223 0.192 - 0.223 0.223 344,591 0.2235 0.00%
2021-01-04 0 0.350 0.340 0.430 0.350 0.350 20,000 7,000 0.3500 0.223 0.217 0.275 0.223 0.223 31,326 0.2235 -12.50%
2020-12-31 0 0.400 0.340 0.450 - - 0 0 - 0.255 0.217 0.287 - - 0 - 0.00%
2020-12-30 0 0.400 0.340 0.400 - - 0 0 - 0.255 0.217 0.255 - - 0 - 0.00%
2020-12-29 0 0.400 0.340 0.445 - - 0 0 - 0.255 0.217 0.284 - - 0 - 0.00%
2020-12-28 0 0.400 0.340 0.440 0.400 0.400 20,000 8,000 0.4000 0.255 0.217 0.281 0.255 0.255 31,326 0.2554 0.00%
2020-12-24 0 0.400 0.400 0.445 - - 0 0 - 0.255 0.255 0.284 - - 0 - 0.00%
2020-12-23 0 0.400 0.400 0.440 - - 0 0 - 0.255 0.255 0.281 - - 0 - 0.00%
2020-12-22 0 0.400 0.400 0.445 - - 0 0 - 0.255 0.255 0.284 - - 0 - 0.00%
2020-12-21 0 0.400 0.400 0.420 - - 0 0 - 0.255 0.255 0.268 - - 0 - 0.00%
2020-12-18 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.255 0.255 0.268 0.255 0.255 46,990 0.2554 2.56%
2020-12-17 0 0.390 0.385 0.430 - - 0 0 - 0.249 0.246 0.275 - - 0 - 0.00%
2020-12-16 0 0.390 0.345 0.435 - - 0 0 - 0.249 0.220 0.278 - - 0 - 0.00%
2020-12-15 0 0.390 0.345 0.435 - - 0 0 - 0.249 0.220 0.278 - - 0 - 0.00%
2020-12-14 0 0.390 0.345 0.430 - - 0 0 - 0.249 0.220 0.275 - - 0 - 0.00%
2020-12-11 0 0.390 0.345 0.430 0.390 0.400 80,000 31,600 0.3950 0.249 0.220 0.275 0.249 0.255 125,306 0.2522 0.00%
2020-12-10 0 0.390 0.350 0.435 - - 0 0 - 0.249 0.223 0.278 - - 0 - 0.00%
2020-12-09 0 0.390 0.350 0.420 - - 0 0 - 0.249 0.223 0.268 - - 0 - 0.00%
2020-12-08 0 0.390 0.350 0.420 - - 0 0 - 0.249 0.223 0.268 - - 0 - 0.00%
2020-12-07 0 0.390 0.340 0.435 - - 0 0 - 0.249 0.217 0.278 - - 0 - 0.00%
2020-12-04 0 0.390 0.350 0.405 0.390 0.390 50,000 19,500 0.3900 0.249 0.223 0.259 0.249 0.249 78,316 0.2490 0.00%
2020-12-03 0 0.390 0.340 0.400 0.390 0.400 110,000 43,900 0.3991 0.249 0.217 0.255 0.249 0.255 172,296 0.2548 0.00%
2020-12-02 0 0.390 0.345 0.435 0.340 0.390 20,000 7,300 0.3650 0.249 0.220 0.278 0.217 0.249 31,326 0.2330 0.00%
2020-12-01 0 0.390 0.345 0.440 - - 0 0 - 0.249 0.220 0.281 - - 0 - 0.00%
2020-11-30 0 0.390 0.340 0.405 0.390 0.390 110,000 42,900 0.3900 0.249 0.217 0.259 0.249 0.249 172,296 0.2490 0.00%
2020-11-27 0 0.390 0.340 0.435 - - 0 0 - 0.249 0.217 0.278 - - 0 - 0.00%
2020-11-26 0 0.390 0.340 0.435 0.390 0.390 300,000 117,000 0.3900 0.249 0.217 0.278 0.249 0.249 469,897 0.2490 0.00%
2020-11-25 0 0.390 0.340 0.390 - - 0 0 - 0.249 0.217 0.249 - - 0 - 0.00%
2020-11-24 0 0.390 0.340 0.390 - - 0 0 - 0.249 0.217 0.249 - - 0 - 0.00%
2020-11-23 0 0.390 0.340 0.400 0.390 0.390 50,000 19,500 0.3900 0.249 0.217 0.255 0.249 0.249 78,316 0.2490 2.63%
2020-11-20 0 0.380 0.340 0.390 - - 0 0 - 0.243 0.217 0.249 - - 0 - 0.00%
2020-11-19 0 0.380 0.370 0.390 0.380 0.380 100,000 38,000 0.3800 0.243 0.236 0.249 0.243 0.243 156,632 0.2426 8.57%
2020-11-18 0 0.350 0.320 0.400 - - 0 0 - 0.223 0.204 0.255 - - 0 - 0.00%
2020-11-17 0 0.350 0.340 0.400 - - 0 0 - 0.223 0.217 0.255 - - 0 - 0.00%
2020-11-16 0 0.350 0.350 0.400 0.340 0.370 50,000 17,600 0.3520 0.223 0.223 0.255 0.217 0.236 78,316 0.2247 -7.89%
2020-11-13 0 0.380 0.340 0.425 - - 0 0 - 0.243 0.217 0.271 - - 0 - 0.00%
2020-11-12 0 0.380 0.340 0.425 - - 0 0 - 0.243 0.217 0.271 - - 0 - 0.00%
2020-11-11 0 0.380 0.350 0.415 0.370 0.380 100,000 37,400 0.3740 0.243 0.223 0.265 0.236 0.243 156,632 0.2388 2.70%
2020-11-10 0 0.370 0.320 0.425 0.370 0.370 20,000 7,400 0.3700 0.236 0.204 0.271 0.236 0.236 31,326 0.2362 8.82%
2020-11-09 0 0.340 0.285 0.390 - - 0 0 - 0.217 0.182 0.249 - - 0 - 0.00%
2020-11-06 0 0.340 0.285 0.390 - - 0 0 - 0.217 0.182 0.249 - - 0 - 0.00%
2020-11-05 0 0.340 0.310 0.370 - - 0 0 - 0.217 0.198 0.236 - - 0 - 0.00%
2020-11-04 0 0.340 0.310 0.370 - - 0 0 - 0.217 0.198 0.236 - - 0 - 0.00%
2020-11-03 0 0.340 0.300 0.370 0.340 0.340 20,000 6,800 0.3400 0.217 0.192 0.236 0.217 0.217 31,326 0.2171 -1.45%
2020-11-02 0 0.345 0.300 0.370 - - 30,000 10,350 0.3450 0.220 0.192 0.236 - - 46,990 0.2203 0.00%
2020-10-30 0 0.345 0.320 0.370 - - 0 0 - 0.220 0.204 0.236 - - 0 - 0.00%
2020-10-29 0 0.345 0.320 0.390 - - 0 0 - 0.220 0.204 0.249 - - 0 - 0.00%
2020-10-28 0 0.345 0.310 0.345 0.300 0.350 80,000 27,000 0.3375 0.220 0.198 0.220 0.192 0.223 125,306 0.2155 9.52%
2020-10-27 0 0.315 0.285 0.360 - - 0 0 - 0.201 0.182 0.230 - - 0 - 0.00%
2020-10-23 0 0.315 0.310 0.345 0.310 0.340 70,000 23,000 0.3286 0.201 0.198 0.220 0.198 0.217 109,643 0.2098 5.00%
2020-10-22 0 0.300 0.300 0.360 0.290 0.330 630,000 196,400 0.3117 0.192 0.192 0.230 0.185 0.211 986,784 0.1990 -14.29%
2020-10-21 0 0.350 0.350 0.490 0.350 0.350 10,000 3,500 0.3500 0.223 0.223 0.313 0.223 0.223 15,663 0.2235 0.00%
2020-10-20 0 0.350 0.350 0.380 0.350 0.350 40,000 14,000 0.3500 0.223 0.223 0.243 0.223 0.223 62,653 0.2235 0.00%
2020-10-19 0 0.350 0.350 0.370 - - 0 0 - 0.223 0.223 0.236 - - 0 - 2.94%
2020-10-16 0 0.340 0.340 0.380 0.340 0.340 20,000 6,800 0.3400 0.217 0.217 0.243 0.217 0.217 31,326 0.2171 -10.53%
2020-10-15 0 0.380 0.320 0.380 - - 0 0 - 0.243 0.204 0.243 - - 0 - 0.00%
2020-10-14 0 0.380 0.320 0.380 - - 0 0 - 0.243 0.204 0.243 - - 0 - 0.00%
2020-10-12 0 0.380 0.320 0.415 - - 0 0 - 0.243 0.204 0.265 - - 0 - 0.00%
2020-10-09 0 0.380 0.320 0.415 - - 0 0 - 0.243 0.204 0.265 - - 0 - 0.00%
2020-10-08 0 0.380 0.320 0.460 - - 0 0 - 0.243 0.204 0.294 - - 0 - 0.00%
2020-10-07 0 0.380 0.320 0.430 - - 0 0 - 0.243 0.204 0.275 - - 0 - 0.00%
2020-10-06 0 0.380 0.320 0.430 - - 0 0 - 0.243 0.204 0.275 - - 0 - 0.00%
2020-10-05 0 0.380 0.320 0.380 - - 0 0 - 0.243 0.204 0.243 - - 0 - 0.00%
2020-09-30 0 0.380 0.320 0.380 - - 0 0 - 0.243 0.204 0.243 - - 0 - 0.00%
2020-09-29 0 0.380 0.320 0.410 - - 0 0 - 0.243 0.204 0.262 - - 0 - 0.00%
2020-09-28 0 0.380 0.320 0.410 - - 0 0 - 0.243 0.204 0.262 - - 0 - 0.00%
2020-09-25 0 0.380 0.320 0.400 - - 0 0 - 0.243 0.204 0.255 - - 0 - 0.00%
2020-09-24 0 0.380 0.320 0.390 0.380 0.380 100,000 38,000 0.3800 0.243 0.204 0.249 0.243 0.243 156,632 0.2426 2.70%
2020-09-23 0 0.370 0.340 0.400 0.370 0.420 150,000 58,150 0.3877 0.236 0.217 0.255 0.236 0.268 234,949 0.2475 -1.33%
2020-09-22 0 0.375 0.320 0.410 - - 0 0 - 0.239 0.204 0.262 - - 0 - 0.00%
2020-09-21 0 0.375 0.325 0.410 - - 0 0 - 0.239 0.207 0.262 - - 0 - 0.00%
2020-09-18 0 0.375 0.320 0.450 - - 0 0 - 0.239 0.204 0.287 - - 0 - 0.00%
2020-09-17 0 0.375 0.320 0.455 - - 0 0 - 0.239 0.204 0.290 - - 0 - 0.00%
2020-09-16 0 0.375 0.320 0.455 - - 0 0 - 0.239 0.204 0.290 - - 0 - 0.00%
2020-09-15 0 0.375 0.320 0.410 - - 0 0 - 0.239 0.204 0.262 - - 0 - 0.00%
2020-09-14 0 0.375 0.320 0.445 - - 0 0 - 0.239 0.204 0.284 - - 0 - 0.00%
2020-09-11 0 0.375 0.320 0.450 - - 0 0 - 0.239 0.204 0.287 - - 0 - 0.00%
2020-09-10 0 0.375 0.320 0.455 - - 0 0 - 0.239 0.204 0.290 - - 0 - 0.00%
2020-09-09 0 0.375 0.355 0.460 0.340 0.375 90,000 32,150 0.3572 0.239 0.227 0.294 0.217 0.239 140,969 0.2281 -1.32%
2020-09-08 0 0.380 0.320 0.465 - - 0 0 - 0.243 0.204 0.297 - - 0 - 0.00%
2020-09-07 0 0.380 0.360 0.380 - - 0 0 - 0.243 0.230 0.243 - - 0 - -2.56%
2020-09-04 0 0.390 0.370 0.390 - - 0 0 - 0.249 0.236 0.249 - - 0 - -2.50%
2020-09-03 0 0.400 0.375 0.400 - - 0 0 - 0.255 0.239 0.255 - - 0 - -2.44%
2020-09-02 0 0.410 0.320 0.410 - - 0 0 - 0.262 0.204 0.262 - - 0 - 0.00%
2020-09-01 0 0.410 0.320 0.410 - - 0 0 - 0.262 0.204 0.262 - - 0 - 0.00%
2020-08-31 0 0.410 0.320 0.410 - - 0 0 - 0.262 0.204 0.262 - - 0 - 0.00%
2020-08-28 0 0.410 0.100 0.410 - - 0 0 - 0.262 0.064 0.262 - - 0 - 0.00%
2020-08-27 0 0.410 0.100 0.420 - - 0 0 - 0.262 0.064 0.268 - - 0 - 0.00%
2020-08-26 0 0.410 0.400 0.410 0.410 0.410 10,000 4,100 0.4100 0.262 0.255 0.262 0.262 0.262 15,663 0.2618 0.00%
2020-08-25 0 0.410 0.410 0.420 - - 0 0 - 0.262 0.262 0.268 - - 0 - 0.00%
2020-08-24 0 0.410 0.410 0.420 - - 0 0 - 0.262 0.262 0.268 - - 0 - 0.00%
2020-08-21 0 0.410 0.410 0.420 - - 0 0 - 0.262 0.262 0.268 - - 0 - 0.00%
2020-08-20 0 0.410 0.100 0.430 - - 0 0 - 0.262 0.064 0.275 - - 0 - 0.00%
2020-08-19 0 0.410 0.375 0.495 - - 0 0 - 0.262 0.239 0.316 - - 0 - 0.00%
2020-08-18 0 0.410 0.100 0.410 - - 0 0 - 0.262 0.064 0.262 - - 0 - 0.00%
2020-08-17 0 0.410 0.380 0.495 - - 0 0 - 0.262 0.243 0.316 - - 0 - 0.00%
2020-08-14 0 0.410 0.100 0.420 - - 0 0 - 0.262 0.064 0.268 - - 0 - 0.00%
2020-08-13 0 0.410 0.100 0.495 - - 0 0 - 0.262 0.064 0.316 - - 0 - 0.00%
2020-08-12 0 0.410 0.380 0.495 0.365 0.410 90,000 36,000 0.4000 0.262 0.243 0.316 0.233 0.262 140,969 0.2554 0.00%
2020-08-11 0 0.410 0.340 0.420 - - 0 0 - 0.262 0.217 0.268 - - 0 - 0.00%
2020-08-10 0 0.410 0.100 0.450 - - 0 0 - 0.262 0.064 0.287 - - 0 - 0.00%
2020-08-07 0 0.410 0.345 0.490 0.410 0.410 10,000 4,100 0.4100 0.262 0.220 0.313 0.262 0.262 15,663 0.2618 0.00%
2020-08-06 0 0.410 0.410 0.495 - - 0 0 - 0.262 0.262 0.316 - - 0 - 0.00%
2020-08-05 0 0.410 0.380 0.425 0.410 0.410 210,000 86,100 0.4100 0.262 0.243 0.271 0.262 0.262 328,928 0.2618 -3.53%
2020-08-04 0 0.425 0.410 0.425 - - 0 0 - 0.271 0.262 0.271 - - 0 - -1.16%
2020-08-03 0 0.430 0.100 0.430 - - 0 0 - 0.275 0.064 0.275 - - 0 - 0.00%
2020-07-31 0 0.430 0.410 0.430 0.410 0.430 300,000 126,000 0.4200 0.275 0.262 0.275 0.262 0.275 469,897 0.2681 4.88%
2020-07-30 0 0.410 0.410 0.450 0.410 0.420 30,000 12,400 0.4133 0.262 0.262 0.287 0.262 0.268 46,990 0.2639 2.50%
2020-07-29 0 0.400 0.365 0.490 - - 0 0 - 0.255 0.233 0.313 - - 0 - 0.00%
2020-07-28 0 0.400 0.360 0.490 - - 0 0 - 0.255 0.230 0.313 - - 0 - 0.00%
2020-07-27 0 0.400 0.340 0.445 - - 0 0 - 0.255 0.217 0.284 - - 0 - 0.00%
2020-07-24 0 0.400 0.400 0.420 0.400 0.420 210,000 86,000 0.4095 0.255 0.255 0.268 0.255 0.268 328,928 0.2615 -4.76%
2020-07-23 0 0.420 - 0.460 - - 0 0 - 0.268 - 0.294 - - 0 - 0.00%
2020-07-22 0 0.420 0.400 0.435 0.360 0.420 240,000 93,400 0.3892 0.268 0.255 0.278 0.230 0.268 375,918 0.2485 0.00%
2020-07-21 0 0.420 0.360 0.480 - - 0 0 - 0.268 0.230 0.306 - - 0 - 0.00%
2020-07-20 0 0.420 0.365 0.480 - - 0 0 - 0.268 0.233 0.306 - - 0 - 0.00%
2020-07-17 0 0.420 0.370 0.450 0.420 0.420 80,000 33,600 0.4200 0.268 0.236 0.287 0.268 0.268 125,306 0.2681 0.00%
2020-07-16 0 0.420 0.365 0.460 - - 0 0 - 0.268 0.233 0.294 - - 0 - 0.00%
2020-07-15 0 0.420 0.365 0.460 - - 0 0 - 0.268 0.233 0.294 - - 0 - 0.00%
2020-07-14 0 0.420 0.365 0.450 - - 0 0 - 0.268 0.233 0.287 - - 0 - 0.00%
2020-07-13 0 0.420 0.365 0.460 - - 0 0 - 0.268 0.233 0.294 - - 0 - 0.00%
2020-07-10 0 0.420 0.420 0.480 - - 0 0 - 0.268 0.268 0.306 - - 0 - 0.00%
2020-07-09 0 0.420 0.420 0.485 0.420 0.420 30,000 12,600 0.4200 0.268 0.268 0.310 0.268 0.268 46,990 0.2681 -1.18%
2020-07-08 0 0.425 0.420 0.475 - - 0 0 - 0.271 0.268 0.303 - - 0 - 0.00%
2020-07-07 0 0.425 0.425 0.450 - - 0 0 - 0.271 0.271 0.287 - - 0 - 1.19%
2020-07-06 0 0.420 - 0.475 - - 0 0 - 0.268 - 0.303 - - 0 - 0.00%
2020-07-03 0 0.420 0.420 0.465 0.420 0.440 720,000 306,800 0.4261 0.268 0.268 0.297 0.268 0.281 1,127,753 0.2720 -4.55%
2020-07-02 0 0.440 0.420 0.440 - - 0 0 - 0.281 0.268 0.281 - - 0 - 0.00%
2020-06-30 0 0.440 0.420 0.450 0.440 0.440 30,000 13,200 0.4400 0.281 0.268 0.287 0.281 0.281 46,990 0.2809 6.02%
2020-06-29 0 0.415 0.415 0.450 0.415 0.415 50,000 20,750 0.4150 0.265 0.265 0.287 0.265 0.265 78,316 0.2650 0.00%
2020-06-26 0 0.415 0.415 0.450 - - 0 0 - 0.265 0.265 0.287 - - 0 - 0.00%
2020-06-24 0 0.415 0.415 0.450 0.415 0.420 180,000 75,300 0.4183 0.265 0.265 0.287 0.265 0.268 281,938 0.2671 0.00%
2020-06-23 0 0.415 0.415 0.450 - - 0 0 - 0.265 0.265 0.287 - - 0 - 0.00%
2020-06-22 0 0.415 0.415 0.450 0.415 0.415 60,000 24,900 0.4150 0.265 0.265 0.287 0.265 0.265 93,979 0.2650 0.00%
2020-06-19 0 0.415 0.415 0.450 - - 0 0 - 0.265 0.265 0.287 - - 0 - 0.00%
2020-06-18 0 0.415 - 0.450 0.415 0.415 150,000 62,250 0.4150 0.265 - 0.287 0.265 0.265 234,949 0.2650 0.00%
2020-06-17 0 0.415 0.415 0.450 0.415 0.415 60,000 24,900 0.4150 0.265 0.265 0.287 0.265 0.265 93,979 0.2650 0.00%
2020-06-16 0 0.415 0.415 0.420 0.415 0.415 40,000 16,600 0.4150 0.265 0.265 0.268 0.265 0.265 62,653 0.2650 0.00%
2020-06-15 0 0.415 0.415 0.450 0.415 0.415 10,000 4,150 0.4150 0.265 0.265 0.287 0.265 0.265 15,663 0.2650 0.00%
2020-06-12 0 0.415 0.415 0.440 0.410 0.445 20,000 8,550 0.4275 0.265 0.265 0.281 0.262 0.284 31,326 0.2729 -6.74%
2020-06-11 0 0.445 0.410 0.450 0.440 0.445 40,000 17,700 0.4425 0.284 0.262 0.287 0.281 0.284 62,653 0.2825 11.25%
2020-06-10 0 0.400 0.400 0.450 - - 0 0 - 0.255 0.255 0.287 - - 0 - 0.00%
2020-06-09 0 0.400 0.400 0.450 0.400 0.400 170,000 68,000 0.4000 0.255 0.255 0.287 0.255 0.255 266,275 0.2554 0.00%
2020-06-08 0 0.400 0.400 0.450 0.400 0.400 70,000 28,000 0.4000 0.255 0.255 0.287 0.255 0.255 109,643 0.2554 0.00%
2020-06-05 0 0.400 0.330 0.450 - - 0 0 - 0.255 0.211 0.287 - - 0 - 0.00%
2020-06-04 0 0.400 0.330 0.450 - - 0 0 - 0.255 0.211 0.287 - - 0 - 0.00%
2020-06-03 0 0.400 0.360 0.450 0.400 0.410 50,000 20,100 0.4020 0.255 0.230 0.287 0.255 0.262 78,316 0.2567 8.11%
2020-06-02 0 0.370 0.330 0.420 - - 0 0 - 0.236 0.211 0.268 - - 0 - 0.00%
2020-06-01 0 0.370 0.330 0.410 - - 0 0 - 0.236 0.211 0.262 - - 0 - 0.00%
2020-05-29 0 0.370 0.330 0.420 - - 0 0 - 0.236 0.211 0.268 - - 0 - 0.00%
2020-05-28 0 0.370 0.330 0.400 - - 0 0 - 0.236 0.211 0.255 - - 0 - 0.00%
2020-05-27 0 0.370 0.340 0.400 - - 0 0 - 0.236 0.217 0.255 - - 0 - 0.00%
2020-05-26 0 0.370 0.370 0.395 0.370 0.380 70,000 26,400 0.3771 0.236 0.236 0.252 0.236 0.243 109,643 0.2408 5.71%
2020-05-25 0 0.350 0.315 0.395 - - 0 0 - 0.223 0.201 0.252 - - 0 - 0.00%
2020-05-22 0 0.350 0.345 0.385 0.340 0.380 40,000 14,500 0.3625 0.223 0.220 0.246 0.217 0.243 62,653 0.2314 -10.26%
2020-05-21 0 0.390 0.320 0.450 - - 0 0 - 0.249 0.204 0.287 - - 0 - 0.00%
2020-05-20 0 0.390 0.350 0.440 - - 0 0 - 0.249 0.223 0.281 - - 0 - 0.00%
2020-05-19 0 0.390 0.335 0.470 - - 0 0 - 0.249 0.214 0.300 - - 0 - 0.00%
2020-05-18 0 0.390 0.345 0.455 - - 0 0 - 0.249 0.220 0.290 - - 0 - 0.00%
2020-05-15 0 0.390 0.380 0.455 - - 0 0 - 0.249 0.243 0.290 - - 0 - 0.00%
2020-05-14 0 0.390 0.380 0.440 - - 0 0 - 0.249 0.243 0.281 - - 0 - 0.00%
2020-05-13 0 0.390 0.385 0.450 - - 0 0 - 0.249 0.246 0.287 - - 0 - 0.00%
2020-05-12 0 0.390 0.385 0.400 0.385 0.390 30,000 11,650 0.3883 0.249 0.246 0.255 0.246 0.249 46,990 0.2479 0.00%
2020-05-11 0 0.390 0.390 0.395 - - 0 0 - 0.249 0.249 0.252 - - 0 - 2.63%
2020-05-08 0 0.380 0.380 0.410 0.350 0.380 90,000 32,800 0.3644 0.243 0.243 0.262 0.223 0.243 140,969 0.2327 8.57%
2020-05-07 0 0.350 0.315 0.375 - - 0 0 - 0.223 0.201 0.239 - - 0 - 0.00%
2020-05-06 0 0.350 0.315 0.375 - - 0 0 - 0.223 0.201 0.239 - - 0 - 0.00%
2020-05-05 0 0.350 0.335 0.375 - - 0 0 - 0.223 0.214 0.239 - - 0 - 0.00%
2020-05-04 0 0.350 0.325 0.375 - - 0 0 - 0.223 0.207 0.239 - - 0 - 0.00%
2020-04-29 0 0.350 0.295 0.405 - - 0 0 - 0.223 0.188 0.259 - - 0 - 0.00%
2020-04-28 0 0.350 0.325 0.415 - - 0 0 - 0.223 0.207 0.265 - - 0 - 0.00%
2020-04-27 0 0.350 0.325 0.405 0.350 0.355 50,000 17,600 0.3520 0.223 0.207 0.259 0.223 0.227 78,316 0.2247 -2.78%
2020-04-24 0 0.360 0.325 0.435 - - 0 0 - 0.230 0.207 0.278 - - 0 - 0.00%
2020-04-23 0 0.360 0.325 0.395 - - 0 0 - 0.230 0.207 0.252 - - 0 - 0.00%
2020-04-22 0 0.360 0.285 0.395 0.340 0.340 40,000 13,600 0.3400 0.230 0.182 0.252 0.217 0.217 62,653 0.2171 4.35%
2020-04-21 0 0.345 0.340 0.380 0.345 0.350 90,000 31,350 0.3483 0.220 0.217 0.243 0.220 0.223 140,969 0.2224 -10.39%
2020-04-20 0 0.385 0.325 0.390 - - 0 0 - 0.246 0.207 0.249 - - 0 - 0.00%
2020-04-17 0 0.385 0.340 0.385 0.360 0.395 80,000 29,150 0.3644 0.246 0.217 0.246 0.230 0.252 125,306 0.2326 5.48%
2020-04-16 0 0.365 0.295 0.375 - - 0 0 - 0.233 0.188 0.239 - - 0 - 0.00%
2020-04-15 0 0.365 0.295 0.375 - - 0 0 - 0.233 0.188 0.239 - - 0 - 0.00%
2020-04-14 0 0.365 0.360 0.385 0.360 0.365 50,000 18,200 0.3640 0.233 0.230 0.246 0.230 0.233 78,316 0.2324 -1.35%
2020-04-09 0 0.370 0.305 0.375 - - 0 0 - 0.236 0.195 0.239 - - 0 - 0.00%
2020-04-08 0 0.370 0.360 0.450 0.360 0.360 30,000 10,800 0.3600 0.236 0.230 0.287 0.230 0.230 46,990 0.2298 0.00%
2020-04-07 0 0.370 0.360 0.450 - - 0 0 - 0.236 0.230 0.287 - - 0 - 0.00%
2020-04-06 0 0.370 0.315 0.380 - - 0 0 - 0.236 0.201 0.243 - - 0 - 0.00%
2020-04-03 0 0.370 0.280 0.450 - - 0 0 - 0.236 0.179 0.287 - - 0 - 0.00%
2020-04-02 0 0.370 0.305 0.445 - - 0 0 - 0.236 0.195 0.284 - - 0 - 0.00%
2020-04-01 0 0.370 0.305 0.455 - - 0 0 - 0.236 0.195 0.290 - - 0 - 0.00%
2020-03-31 0 0.370 0.300 0.450 - - 0 0 - 0.236 0.192 0.287 - - 0 - 0.00%
2020-03-30 0 0.370 0.265 0.445 - - 0 0 - 0.236 0.169 0.284 - - 0 - 0.00%
2020-03-27 0 0.370 0.365 0.370 0.370 0.370 20,000 7,400 0.3700 0.236 0.233 0.236 0.236 0.236 31,326 0.2362 0.00%
2020-03-26 0 0.370 0.365 0.455 - - 0 0 - 0.236 0.233 0.290 - - 0 - 0.00%
2020-03-25 0 0.370 0.295 0.445 - - 0 0 - 0.236 0.188 0.284 - - 0 - 0.00%
2020-03-24 0 0.370 0.265 0.475 - - 0 0 - 0.236 0.169 0.303 - - 0 - 0.00%
2020-03-23 0 0.370 0.350 0.455 - - 0 0 - 0.236 0.223 0.290 - - 0 - 0.00%
2020-03-20 0 0.370 0.270 0.370 - - 0 0 - 0.236 0.172 0.236 - - 0 - 0.00%
2020-03-19 0 0.370 0.370 0.390 0.370 0.375 50,000 18,650 0.3730 0.236 0.236 0.249 0.236 0.239 78,316 0.2381 -5.13%
2020-03-18 0 0.390 0.375 0.390 - - 0 0 - 0.249 0.239 0.249 - - 0 - -4.88%
2020-03-17 0 0.410 0.305 0.460 - - 0 0 - 0.262 0.195 0.294 - - 0 - 0.00%
2020-03-16 0 0.410 0.380 0.465 0.410 0.410 10,000 4,100 0.4100 0.262 0.243 0.297 0.262 0.262 15,663 0.2618 -6.82%
2020-03-13 0 0.440 0.410 0.440 - - 0 0 - 0.281 0.262 0.281 - - 0 - 0.00%
2020-03-12 0 0.440 0.410 0.480 - - 0 0 - 0.281 0.262 0.306 - - 0 - 0.00%
2020-03-11 0 0.440 0.420 0.490 0.435 0.440 120,000 52,350 0.4363 0.281 0.268 0.313 0.278 0.281 187,959 0.2785 0.00%
2020-03-10 0 0.440 0.440 0.560 0.440 0.440 30,000 13,200 0.4400 0.281 0.281 0.358 0.281 0.281 46,990 0.2809 -7.37%
2020-03-09 0 0.475 0.440 0.580 - - 0 0 - 0.303 0.281 0.370 - - 0 - 0.00%
2020-03-06 0 0.475 0.435 0.580 - - 0 0 - 0.303 0.278 0.370 - - 0 - 0.00%
2020-03-05 0 0.475 0.435 0.560 - - 0 0 - 0.303 0.278 0.358 - - 0 - 0.00%
2020-03-04 0 0.475 0.435 0.580 - - 0 0 - 0.303 0.278 0.370 - - 0 - 0.00%
2020-03-03 0 0.475 0.435 0.580 - - 0 0 - 0.303 0.278 0.370 - - 0 - 0.00%
2020-03-02 0 0.475 0.435 0.550 - - 0 0 - 0.303 0.278 0.351 - - 0 - 0.00%
2020-02-28 0 0.475 0.435 0.580 0.475 0.475 10,000 4,750 0.4750 0.303 0.278 0.370 0.303 0.303 15,663 0.3033 0.00%
2020-02-27 0 0.475 0.415 0.560 - - 0 0 - 0.303 0.265 0.358 - - 0 - 0.00%
2020-02-26 0 0.475 0.415 0.580 - - 0 0 - 0.303 0.265 0.370 - - 0 - 0.00%
2020-02-25 0 0.475 0.415 0.580 - - 0 0 - 0.303 0.265 0.370 - - 0 - 0.00%
2020-02-24 0 0.475 0.420 0.580 - - 0 0 - 0.303 0.268 0.370 - - 0 - 0.00%
2020-02-21 0 0.475 0.420 0.580 - - 0 0 - 0.303 0.268 0.370 - - 0 - 0.00%
2020-02-20 0 0.475 0.430 0.700 - - 0 0 - 0.303 0.275 0.447 - - 0 - 0.00%
2020-02-19 0 0.475 0.430 0.580 - - 0 0 - 0.303 0.275 0.370 - - 0 - 0.00%
2020-02-18 0 0.475 0.475 0.580 0.475 0.475 40,000 19,000 0.4750 0.303 0.303 0.370 0.303 0.303 62,653 0.3033 0.00%
2020-02-17 0 0.475 0.435 0.600 0.475 0.475 10,000 4,750 0.4750 0.303 0.278 0.383 0.303 0.303 15,663 0.3033 -2.06%
2020-02-14 0 0.485 0.430 0.490 0.435 0.435 30,000 13,050 0.4350 0.310 0.275 0.313 0.278 0.278 46,990 0.2777 11.49%
2020-02-13 0 0.435 0.435 0.530 0.435 0.435 10,000 4,350 0.4350 0.278 0.278 0.338 0.278 0.278 15,663 0.2777 0.00%
2020-02-12 0 0.435 0.435 0.500 0.435 0.435 10,000 4,350 0.4350 0.278 0.278 0.319 0.278 0.278 15,663 0.2777 -2.25%
2020-02-11 0 0.445 0.430 0.465 - - 0 0 - 0.284 0.275 0.297 - - 0 - 0.00%
2020-02-10 0 0.445 0.430 0.470 0.445 0.445 40,000 17,800 0.4450 0.284 0.275 0.300 0.284 0.284 62,653 0.2841 -4.30%
2020-02-07 0 0.465 0.465 0.570 0.465 0.465 20,000 9,300 0.4650 0.297 0.297 0.364 0.297 0.297 31,326 0.2969 1.09%
2020-02-06 0 0.460 0.460 0.530 0.455 0.460 50,000 22,950 0.4590 0.294 0.294 0.338 0.290 0.294 78,316 0.2930 -9.80%
2020-02-05 0 0.510 0.430 0.510 - - 0 0 - 0.326 0.275 0.326 - - 0 - 0.00%
2020-02-04 0 0.510 0.420 0.600 - - 0 0 - 0.326 0.268 0.383 - - 0 - 0.00%
2020-02-03 0 0.510 0.420 0.600 - - 0 0 - 0.326 0.268 0.383 - - 0 - 0.00%
2020-01-31 0 0.510 0.420 0.620 - - 0 0 - 0.326 0.268 0.396 - - 0 - 0.00%
2020-01-30 0 0.510 0.415 0.620 - - 0 0 - 0.326 0.265 0.396 - - 0 - 0.00%
2020-01-29 0 0.510 0.420 0.620 - - 0 0 - 0.326 0.268 0.396 - - 0 - 0.00%
2020-01-24 0 0.510 0.430 0.570 - - 0 0 - 0.326 0.275 0.364 - - 0 - 0.00%
2020-01-23 0 0.510 0.460 0.570 - - 0 0 - 0.326 0.294 0.364 - - 0 - 0.00%
2020-01-22 0 0.510 0.470 0.600 - - 0 0 - 0.326 0.300 0.383 - - 0 - 0.00%
2020-01-21 0 0.510 0.470 0.570 - - 0 0 - 0.326 0.300 0.364 - - 0 - 0.00%
2020-01-20 0 0.510 0.510 0.570 0.450 0.510 90,000 41,850 0.4650 0.326 0.326 0.364 0.287 0.326 140,969 0.2969 4.08%
2020-01-17 0 0.490 0.490 0.550 0.425 0.550 60,000 28,700 0.4783 0.313 0.313 0.351 0.271 0.351 93,979 0.3054 -15.52%
2020-01-16 0 0.580 0.420 0.600 0.580 0.580 40,000 23,200 0.5800 0.370 0.268 0.383 0.370 0.370 62,653 0.3703 0.00%
2020-01-15 0 0.580 0.425 0.660 - - 0 0 - 0.370 0.271 0.421 - - 0 - 0.00%
2020-01-14 0 0.580 0.425 0.660 - - 0 0 - 0.370 0.271 0.421 - - 0 - 0.00%
2020-01-13 0 0.580 0.420 0.580 - - 0 0 - 0.370 0.268 0.370 - - 0 - -3.33%
2020-01-10 0 0.600 0.420 0.660 0.600 0.600 10,000 6,000 0.6000 0.383 0.268 0.421 0.383 0.383 15,663 0.3831 0.00%
2020-01-09 0 0.600 0.420 0.650 - - 0 0 - 0.383 0.268 0.415 - - 0 - 0.00%
2020-01-08 0 0.600 0.425 0.600 - - 0 0 - 0.383 0.271 0.383 - - 0 - 0.00%
2020-01-07 0 0.600 0.420 0.650 - - 0 0 - 0.383 0.268 0.415 - - 0 - 0.00%
2020-01-06 0 0.600 0.420 0.650 - - 0 0 - 0.383 0.268 0.415 - - 0 - 0.00%
2020-01-03 0 0.600 0.420 0.650 - - 0 0 - 0.383 0.268 0.415 - - 0 - 0.00%
2020-01-02 0 0.600 0.410 0.650 - - 0 0 - 0.383 0.262 0.415 - - 0 - 0.00%
2019-12-31 0 0.600 0.410 0.650 - - 0 0 - 0.383 0.262 0.415 - - 0 - 0.00%
2019-12-30 0 0.600 0.410 0.650 - - 0 0 - 0.383 0.262 0.415 - - 0 - 0.00%
2019-12-27 0 0.600 0.420 0.600 - - 0 0 - 0.383 0.268 0.383 - - 0 - -0.83%
2019-12-24 0 0.605 0.420 0.650 - - 0 0 - 0.386 0.268 0.415 - - 0 - 0.00%
2019-12-23 0 0.605 0.500 0.650 - - 0 0 - 0.386 0.319 0.415 - - 0 - 0.00%
2019-12-20 0 0.605 0.500 0.630 - - 0 0 - 0.386 0.319 0.402 - - 0 - 0.00%
2019-12-19 0 0.605 0.500 0.650 - - 0 0 - 0.386 0.319 0.415 - - 0 - 0.00%
2019-12-18 0 0.605 0.540 0.660 - - 0 0 - 0.386 0.345 0.421 - - 0 - 0.00%
2019-12-17 0 0.605 0.500 0.660 - - 0 0 - 0.386 0.319 0.421 - - 0 - 0.00%
2019-12-16 0 0.605 0.560 0.660 - - 0 0 - 0.386 0.358 0.421 - - 0 - 0.00%
2019-12-13 0 0.605 0.520 0.670 - - 0 0 - 0.386 0.332 0.428 - - 0 - 0.00%
2019-12-12 0 0.630 0.510 0.630 - - 0 0 - 0.386 0.313 0.386 - - 0 - 0.00%
2019-12-11 0 0.630 0.510 0.650 - - 0 0 - 0.386 0.313 0.399 - - 0 - 0.00%
2019-12-10 0 0.630 0.495 0.670 - - 0 0 - 0.386 0.303 0.411 - - 0 - 0.00%
2019-12-09 0 0.630 0.580 0.630 0.560 0.650 20,000 12,100 0.6050 0.386 0.356 0.386 0.343 0.399 32,621 0.3709 28.57%
2019-12-06 0 0.490 0.490 0.560 0.490 0.490 10,000 4,900 0.4900 0.300 0.300 0.343 0.300 0.300 16,310 0.3004 0.00%
2019-12-05 0 0.490 0.490 0.560 - - 0 0 - 0.300 0.300 0.343 - - 0 - 0.00%
2019-12-04 0 0.490 0.420 0.560 - - 0 0 - 0.300 0.258 0.343 - - 0 - 0.00%
2019-12-03 0 0.490 0.420 0.560 - - 0 0 - 0.300 0.258 0.343 - - 0 - 0.00%
2019-12-02 0 0.490 0.420 0.560 - - 0 0 - 0.300 0.258 0.343 - - 0 - 0.00%
2019-11-29 0 0.490 0.420 0.560 - - 0 0 - 0.300 0.258 0.343 - - 0 - 0.00%
2019-11-28 0 0.490 0.480 0.560 - - 0 0 - 0.300 0.294 0.343 - - 0 - 0.00%
2019-11-27 0 0.490 0.480 0.560 - - 0 0 - 0.300 0.294 0.343 - - 0 - 0.00%
2019-11-26 0 0.490 0.490 0.550 0.480 0.480 30,000 14,400 0.4800 0.300 0.300 0.337 0.294 0.294 48,931 0.2943 2.08%
2019-11-25 0 0.480 0.415 0.550 - - 0 0 - 0.294 0.254 0.337 - - 0 - 0.00%
2019-11-22 0 0.480 0.410 0.550 - - 0 0 - 0.294 0.251 0.337 - - 0 - 0.00%
2019-11-21 0 0.480 0.420 0.550 - - 0 0 - 0.294 0.258 0.337 - - 0 - 0.00%
2019-11-20 0 0.480 0.410 0.540 - - 0 0 - 0.294 0.251 0.331 - - 0 - 0.00%
2019-11-19 0 0.480 0.410 0.550 - - 0 0 - 0.294 0.251 0.337 - - 0 - 0.00%
2019-11-18 0 0.480 0.420 0.550 - - 0 0 - 0.294 0.258 0.337 - - 0 - 0.00%
2019-11-15 0 0.480 0.425 0.550 - - 0 0 - 0.294 0.261 0.337 - - 0 - 0.00%
2019-11-14 0 0.480 0.480 0.550 - - 0 0 - 0.294 0.294 0.337 - - 0 - 0.00%
2019-11-13 0 0.480 0.480 0.600 0.420 0.465 40,000 18,000 0.4500 0.294 0.294 0.368 0.258 0.285 65,242 0.2759 -11.11%
2019-11-12 0 0.540 0.460 0.600 - - 0 0 - 0.331 0.282 0.368 - - 0 - 0.00%
2019-11-11 0 0.540 0.460 0.610 - - 0 0 - 0.331 0.282 0.374 - - 0 - 0.00%
2019-11-08 0 0.540 0.510 0.600 0.500 0.540 30,000 15,500 0.5167 0.331 0.313 0.368 0.307 0.331 48,931 0.3168 1.89%
2019-11-07 0 0.530 0.530 0.630 0.500 0.500 10,000 5,000 0.5000 0.325 0.325 0.386 0.307 0.307 16,310 0.3066 -8.62%
2019-11-06 0 0.580 0.500 0.630 - - 0 0 - 0.356 0.307 0.386 - - 0 - 0.00%
2019-11-05 0 0.580 0.510 0.630 - - 0 0 - 0.356 0.313 0.386 - - 0 - 0.00%
2019-11-04 0 0.580 0.520 0.580 - - 0 0 - 0.356 0.319 0.356 - - 0 - -3.33%
2019-11-01 0 0.600 0.520 0.600 - - 0 0 - 0.368 0.319 0.368 - - 0 - 0.00%
2019-10-31 0 0.600 0.520 0.630 - - 0 0 - 0.368 0.319 0.386 - - 0 - 0.00%
2019-10-30 0 0.600 0.530 0.630 - - 0 0 - 0.368 0.325 0.386 - - 0 - 0.00%
2019-10-29 0 0.600 0.530 0.630 - - 0 0 - 0.368 0.325 0.386 - - 0 - 0.00%
2019-10-28 0 0.600 0.520 0.630 - - 0 0 - 0.368 0.319 0.386 - - 0 - 0.00%
2019-10-25 0 0.600 0.530 0.630 - - 0 0 - 0.368 0.325 0.386 - - 0 - 0.00%
2019-10-24 0 0.600 0.530 0.630 - - 0 0 - 0.368 0.325 0.386 - - 0 - 0.00%
2019-10-23 0 0.600 0.530 0.620 - - 0 0 - 0.368 0.325 0.380 - - 0 - 0.00%
2019-10-22 0 0.600 0.530 0.630 - - 0 0 - 0.368 0.325 0.386 - - 0 - 0.00%
2019-10-21 0 0.600 0.580 0.680 0.560 0.600 120,000 68,600 0.5717 0.368 0.356 0.417 0.343 0.368 195,726 0.3505 5.26%
2019-10-18 0 0.570 0.560 0.600 - - 0 0 - 0.349 0.343 0.368 - - 0 - 0.00%
2019-10-17 0 0.570 0.550 0.600 - - 0 0 - 0.349 0.337 0.368 - - 0 - 0.00%
2019-10-16 0 0.570 0.520 0.600 - - 0 0 - 0.349 0.319 0.368 - - 0 - 0.00%
2019-10-15 0 0.570 0.530 0.600 - - 0 0 - 0.349 0.325 0.368 - - 0 - 0.00%
2019-10-14 0 0.570 0.530 0.600 0.560 0.570 70,000 39,800 0.5686 0.349 0.325 0.368 0.343 0.349 114,173 0.3486 0.00%
2019-10-11 0 0.570 0.550 0.600 - - 0 0 - 0.349 0.337 0.368 - - 0 - 0.00%
2019-10-10 0 0.570 0.570 0.600 0.550 0.570 60,000 33,900 0.5650 0.349 0.349 0.368 0.337 0.349 97,863 0.3464 0.00%
2019-10-09 0 0.570 0.520 0.570 - - 0 0 - 0.349 0.319 0.349 - - 0 - 0.00%
2019-10-08 0 0.570 0.285 0.570 - - 0 0 - 0.349 0.175 0.349 - - 0 - 0.00%
2019-10-04 0 0.570 0.475 0.670 - - 0 0 - 0.349 0.291 0.411 - - 0 - 0.00%
2019-10-03 0 0.570 0.475 0.670 - - 0 0 - 0.349 0.291 0.411 - - 0 - 0.00%
2019-10-02 0 0.570 0.475 0.670 - - 0 0 - 0.349 0.291 0.411 - - 0 - 0.00%
2019-09-30 0 0.570 0.485 0.670 0.570 0.570 20,000 11,400 0.5700 0.349 0.297 0.411 0.349 0.349 32,621 0.3495 -1.72%
2019-09-27 0 0.580 0.530 0.580 - - 0 0 - 0.356 0.325 0.356 - - 0 - 0.00%
2019-09-26 0 0.580 0.530 0.680 0.580 0.590 50,000 29,100 0.5820 0.356 0.325 0.417 0.356 0.362 81,552 0.3568 -6.45%
2019-09-25 0 0.620 0.620 0.630 0.620 0.620 10,000 6,200 0.6200 0.380 0.380 0.386 0.380 0.380 16,310 0.3801 -3.12%
2019-09-24 0 0.640 0.640 0.660 0.640 0.640 50,000 32,000 0.6400 0.392 0.392 0.405 0.392 0.392 81,552 0.3924 -1.54%
2019-09-23 0 0.650 0.620 0.670 0.650 0.680 90,000 59,300 0.6589 0.399 0.380 0.411 0.399 0.417 146,794 0.4040 12.07%
2019-09-20 0 0.580 0.550 0.650 - - 0 0 - 0.356 0.337 0.399 - - 0 - 0.00%
2019-09-19 0 0.580 0.540 0.660 - - 0 0 - 0.356 0.331 0.405 - - 0 - 0.00%
2019-09-18 0 0.580 0.540 0.660 - - 0 0 - 0.356 0.331 0.405 - - 0 - 0.00%
2019-09-17 0 0.580 0.540 0.650 - - 0 0 - 0.356 0.331 0.399 - - 0 - 0.00%
2019-09-16 0 0.580 0.540 0.660 - - 0 0 - 0.356 0.331 0.405 - - 0 - 0.00%
2019-09-13 0 0.580 0.550 0.660 0.580 0.580 20,000 11,600 0.5800 0.356 0.337 0.405 0.356 0.356 32,621 0.3556 0.00%
2019-09-12 0 0.580 0.550 0.660 - - 0 0 - 0.356 0.337 0.405 - - 0 - 0.00%
2019-09-11 0 0.580 0.570 0.660 - - 0 0 - 0.356 0.349 0.405 - - 0 - 0.00%
2019-09-10 0 0.580 0.550 0.650 - - 0 0 - 0.356 0.337 0.399 - - 0 - 0.00%
2019-09-09 0 0.580 0.550 0.650 - - 0 0 - 0.356 0.337 0.399 - - 0 - 0.00%
2019-09-06 0 0.580 0.540 0.650 - - 0 0 - 0.356 0.331 0.399 - - 0 - 0.00%
2019-09-05 0 0.580 0.540 0.650 - - 0 0 - 0.356 0.331 0.399 - - 0 - 0.00%
2019-09-04 0 0.580 - 0.670 - - 0 0 - 0.356 - 0.411 - - 0 - 0.00%
2019-09-03 0 0.580 0.540 0.670 - - 0 0 - 0.356 0.331 0.411 - - 0 - 0.00%
2019-09-02 0 0.580 0.540 0.680 - - 0 0 - 0.356 0.331 0.417 - - 0 - 0.00%
2019-08-30 0 0.580 0.540 0.660 - - 0 0 - 0.356 0.331 0.405 - - 0 - 0.00%
2019-08-29 0 0.580 0.510 0.660 - - 0 0 - 0.356 0.313 0.405 - - 0 - 0.00%
2019-08-28 0 0.580 0.520 0.660 - - 0 0 - 0.356 0.319 0.405 - - 0 - 0.00%
2019-08-27 0 0.580 0.520 0.650 - - 0 0 - 0.356 0.319 0.399 - - 0 - 0.00%
2019-08-26 0 0.580 0.560 0.670 0.580 0.580 10,000 5,800 0.5800 0.356 0.343 0.411 0.356 0.356 16,310 0.3556 0.00%
2019-08-23 0 0.580 0.550 0.590 0.580 0.600 110,000 64,900 0.5900 0.356 0.337 0.362 0.356 0.368 179,415 0.3617 -6.45%
2019-08-22 0 0.620 0.610 0.640 0.600 0.620 70,000 42,800 0.6114 0.380 0.374 0.392 0.368 0.380 114,173 0.3749 -15.07%
2019-08-21 0 0.830 0.660 0.830 0.620 0.830 850,000 642,900 0.7564 0.448 0.356 0.448 0.334 0.448 1,576,307 0.4079 31.75%
2019-08-20 0 0.630 0.620 0.660 0.630 0.660 220,000 141,200 0.6418 0.340 0.334 0.356 0.340 0.356 407,985 0.3461 1.61%
2019-08-19 0 0.620 0.610 0.620 0.610 0.620 70,000 42,900 0.6129 0.334 0.329 0.334 0.329 0.334 129,814 0.3305 -1.59%
2019-08-16 0 0.630 0.600 0.720 0.630 0.650 130,000 83,300 0.6408 0.340 0.324 0.388 0.340 0.351 241,082 0.3455 -3.08%
2019-08-15 0 0.650 0.610 0.670 0.610 0.650 200,000 124,000 0.6200 0.351 0.329 0.361 0.329 0.351 370,896 0.3343 -2.99%
2019-08-14 0 0.670 0.670 0.700 - - 0 0 - 0.361 0.361 0.377 - - 0 - 3.08%
2019-08-13 0 0.650 0.620 0.720 0.630 0.650 270,000 175,300 0.6493 0.351 0.334 0.388 0.340 0.351 500,709 0.3501 -2.99%
2019-08-12 0 0.670 0.670 0.720 0.670 0.690 90,000 61,900 0.6878 0.361 0.361 0.388 0.361 0.372 166,903 0.3709 0.00%
2019-08-09 0 0.670 0.670 0.690 0.650 0.700 180,000 120,900 0.6717 0.361 0.361 0.372 0.351 0.377 333,806 0.3622 -9.46%
2019-08-08 0 0.740 0.610 0.750 - - 0 0 - 0.399 0.329 0.404 - - 0 - 0.00%
2019-08-07 0 0.740 0.700 0.740 - - 0 0 - 0.399 0.377 0.399 - - 0 - 0.00%
2019-08-06 0 0.740 0.610 0.740 - - 0 0 - 0.399 0.329 0.399 - - 0 - 0.00%
2019-08-05 0 0.740 0.670 0.740 0.740 0.740 10,000 7,400 0.7400 0.399 0.361 0.399 0.399 0.399 18,545 0.3990 -1.33%
2019-08-02 0 0.750 0.670 0.770 - - 0 0 - 0.404 0.361 0.415 - - 0 - 0.00%
2019-08-01 0 0.750 0.670 0.790 - - 0 0 - 0.404 0.361 0.426 - - 0 - 0.00%
2019-07-31 0 0.750 0.680 0.750 0.750 0.750 30,000 22,500 0.7500 0.404 0.367 0.404 0.404 0.404 55,634 0.4044 0.00%
2019-07-30 0 0.750 0.680 0.750 0.750 0.750 10,000 7,500 0.7500 0.404 0.367 0.404 0.404 0.404 18,545 0.4044 -1.32%
2019-07-29 0 0.760 0.710 0.760 0.750 0.760 270,000 203,900 0.7552 0.410 0.383 0.410 0.404 0.410 500,709 0.4072 1.33%
2019-07-26 0 0.750 0.710 0.780 0.750 0.750 80,000 60,000 0.7500 0.404 0.383 0.421 0.404 0.404 148,358 0.4044 0.00%
2019-07-25 0 0.750 0.710 0.780 - - 0 0 - 0.404 0.383 0.421 - - 0 - 0.00%
2019-07-24 0 0.750 0.700 0.760 0.750 0.750 70,000 52,500 0.7500 0.404 0.377 0.410 0.404 0.404 129,814 0.4044 4.17%
2019-07-23 0 0.720 0.720 0.750 0.680 0.750 100,000 69,400 0.6940 0.388 0.388 0.404 0.367 0.404 185,448 0.3742 -4.00%
2019-07-22 0 0.750 0.710 0.770 0.750 0.750 250,000 187,500 0.7500 0.404 0.383 0.415 0.404 0.404 463,620 0.4044 0.00%
2019-07-19 0 0.750 0.660 0.770 0.750 0.750 100,000 75,000 0.7500 0.404 0.356 0.415 0.404 0.404 185,448 0.4044 0.00%
2019-07-18 0 0.750 0.710 0.760 0.750 0.750 50,000 37,500 0.7500 0.404 0.383 0.410 0.404 0.404 92,724 0.4044 0.00%
2019-07-17 0 0.750 0.710 0.760 0.750 0.750 140,000 105,000 0.7500 0.404 0.383 0.410 0.404 0.404 259,627 0.4044 0.00%
2019-07-16 0 0.750 0.740 0.770 - - 0 0 - 0.404 0.399 0.415 - - 0 - 0.00%
2019-07-15 0 0.750 0.710 0.780 - - 20,000 15,000 0.7500 0.404 0.383 0.421 - - 37,090 0.4044 0.00%
2019-07-12 0 0.750 0.710 0.780 0.750 0.750 20,000 15,000 0.7500 0.404 0.383 0.421 0.404 0.404 37,090 0.4044 0.00%
2019-07-11 0 0.750 0.710 0.790 - - 0 0 - 0.404 0.383 0.426 - - 0 - 0.00%
2019-07-10 0 0.750 0.720 0.750 - - 0 0 - 0.404 0.388 0.404 - - 0 - 0.00%
2019-07-09 0 0.750 0.720 0.770 - - 0 0 - 0.404 0.388 0.415 - - 0 - 0.00%
2019-07-08 0 0.750 0.720 0.770 0.710 0.750 50,000 36,700 0.7340 0.404 0.388 0.415 0.383 0.404 92,724 0.3958 0.00%
2019-07-05 0 0.750 0.710 0.750 0.780 0.780 20,000 15,600 0.7800 0.404 0.383 0.404 0.421 0.421 37,090 0.4206 2.74%
2019-07-04 0 0.730 0.730 0.780 - - 0 0 - 0.394 0.394 0.421 - - 0 - 0.00%
2019-07-03 0 0.730 0.730 0.790 0.710 0.710 30,000 21,300 0.7100 0.394 0.394 0.426 0.383 0.383 55,634 0.3829 -8.75%
2019-07-02 0 0.800 0.720 0.800 0.800 0.810 80,000 64,600 0.8075 0.431 0.388 0.431 0.431 0.437 148,358 0.4354 3.90%
2019-06-28 0 0.770 0.760 0.820 0.770 0.820 560,000 447,400 0.7989 0.415 0.410 0.442 0.415 0.442 1,038,508 0.4308 -3.75%
2019-06-27 0 0.800 0.700 0.800 - - 0 0 - 0.431 0.377 0.431 - - 0 - -2.44%
2019-06-26 0 0.820 0.670 0.820 - - 0 0 - 0.442 0.361 0.442 - - 0 - 0.00%
2019-06-25 0 0.820 0.690 0.820 0.870 0.870 10,000 8,700 0.8700 0.442 0.372 0.442 0.469 0.469 18,545 0.4691 20.59%
2019-06-24 0 0.680 0.530 0.850 - - 0 0 - 0.367 0.286 0.458 - - 0 - 0.00%
2019-06-21 0 0.680 0.650 0.850 0.680 0.680 20,000 13,600 0.6800 0.367 0.351 0.458 0.367 0.367 37,090 0.3667 0.00%
2019-06-20 0 0.680 0.680 0.890 - - 0 0 - 0.367 0.367 0.480 - - 0 - 0.00%
2019-06-19 0 0.680 0.650 0.730 - - 0 0 - 0.367 0.351 0.394 - - 0 - 0.00%
2019-06-18 0 0.680 0.510 0.720 - - 0 0 - 0.367 0.275 0.388 - - 0 - 0.00%
2019-06-17 0 0.680 0.550 0.900 - - 0 0 - 0.367 0.297 0.485 - - 0 - 0.00%
2019-06-14 0 0.680 0.580 0.740 - - 0 0 - 0.367 0.313 0.399 - - 0 - 0.00%
2019-06-13 0 0.680 0.600 0.730 - - 0 0 - 0.367 0.324 0.394 - - 0 - 0.00%
2019-06-12 0 0.680 0.600 0.790 - - 0 0 - 0.367 0.324 0.426 - - 0 - 0.00%
2019-06-11 0 0.680 0.650 0.720 - - 0 0 - 0.367 0.351 0.388 - - 0 - 0.00%
2019-06-10 0 0.680 0.670 0.750 - - 0 0 - 0.367 0.361 0.404 - - 0 - 0.00%
2019-06-06 0 0.680 0.660 0.790 0.680 0.680 20,000 13,600 0.6800 0.367 0.356 0.426 0.367 0.367 37,090 0.3667 1.49%
2019-06-05 0 0.670 0.660 0.760 - - 0 0 - 0.361 0.356 0.410 - - 0 - 0.00%
2019-06-04 0 0.670 0.670 0.680 0.670 0.680 230,000 155,300 0.6752 0.361 0.361 0.367 0.361 0.367 426,530 0.3641 -1.47%
2019-06-03 0 0.680 0.680 0.790 0.680 0.690 30,000 20,600 0.6867 0.367 0.367 0.426 0.367 0.372 55,634 0.3703 -9.33%
2019-05-31 0 0.750 0.690 0.800 - - 10,000 7,600 0.7600 0.404 0.372 0.431 - - 18,545 0.4098 0.00%
2019-05-30 0 0.750 0.720 0.760 0.680 0.750 40,000 28,600 0.7150 0.404 0.388 0.410 0.367 0.404 74,179 0.3856 -2.60%
2019-05-29 0 0.770 0.700 0.770 - - 0 0 - 0.415 0.377 0.415 - - 0 - 0.00%
2019-05-28 0 0.770 0.710 0.790 - - 0 0 - 0.415 0.383 0.426 - - 0 - 0.00%
2019-05-27 0 0.770 0.760 0.780 0.670 0.800 440,000 319,200 0.7255 0.415 0.410 0.421 0.361 0.431 815,971 0.3912 -9.41%
2019-05-24 0 0.850 0.610 0.850 - - 0 0 - 0.458 0.329 0.458 - - 0 - 0.00%
2019-05-23 0 0.850 0.690 0.890 - - 0 0 - 0.458 0.372 0.480 - - 0 - 0.00%
2019-05-22 0 0.850 0.760 0.890 - - 0 0 - 0.458 0.410 0.480 - - 0 - 0.00%
2019-05-21 0 0.850 0.750 0.900 - - 0 0 - 0.458 0.404 0.485 - - 0 - 0.00%
2019-05-20 0 0.850 0.620 0.900 - - 0 0 - 0.458 0.334 0.485 - - 0 - 0.00%
2019-05-17 0 0.850 0.720 0.900 - - 0 0 - 0.458 0.388 0.485 - - 0 - 0.00%
2019-05-16 0 0.850 0.840 0.890 - - 0 0 - 0.458 0.453 0.480 - - 0 - 0.00%
2019-05-15 0 0.850 0.850 0.900 0.850 0.850 10,000 8,500 0.8500 0.458 0.458 0.485 0.458 0.458 18,545 0.4583 -1.16%
2019-05-14 0 0.860 0.830 0.890 - - 0 0 - 0.464 0.448 0.480 - - 0 - 0.00%
2019-05-10 0 0.860 0.850 0.900 - - 0 0 - 0.464 0.458 0.485 - - 0 - 0.00%
2019-05-09 0 0.860 0.830 0.880 0.860 0.860 20,000 17,200 0.8600 0.464 0.448 0.475 0.464 0.464 37,090 0.4637 0.00%
2019-05-08 0 0.860 0.860 0.880 0.860 0.900 120,000 104,800 0.8733 0.464 0.464 0.475 0.464 0.485 222,538 0.4709 0.00%
2019-05-07 0 0.860 0.860 0.940 0.860 0.860 30,000 25,800 0.8600 0.464 0.464 0.507 0.464 0.464 55,634 0.4637 0.00%
2019-05-06 0 0.860 0.850 0.870 0.830 0.870 50,000 42,500 0.8500 0.464 0.458 0.469 0.448 0.469 92,724 0.4583 1.18%
2019-05-03 0 0.850 0.850 0.900 0.850 0.850 20,000 17,000 0.8500 0.458 0.458 0.485 0.458 0.458 37,090 0.4583 -5.56%
2019-05-02 0 0.900 0.890 1.000 - - 0 0 - 0.485 0.480 0.539 - - 0 - 0.00%
2019-04-30 0 0.900 0.880 0.900 0.900 0.900 130,000 117,000 0.9000 0.485 0.475 0.485 0.485 0.485 241,082 0.4853 0.00%
2019-04-29 0 0.900 0.850 0.900 - - 0 0 - 0.485 0.458 0.485 - - 0 - 0.00%
2019-04-26 0 0.900 0.890 0.950 0.900 0.910 60,000 54,300 0.9050 0.485 0.480 0.512 0.485 0.491 111,269 0.4880 -1.10%
2019-04-25 0 0.910 0.880 0.920 0.890 0.910 90,000 80,300 0.8922 0.491 0.475 0.496 0.480 0.491 166,903 0.4811 1.11%
2019-04-24 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.485 0.485 0.496 0.485 0.485 18,545 0.4853 1.12%
2019-04-23 0 0.890 0.870 0.920 - - 0 0 - 0.480 0.469 0.496 - - 0 - 0.00%
2019-04-18 0 0.890 0.880 0.940 0.890 0.890 60,000 53,400 0.8900 0.480 0.475 0.507 0.480 0.480 111,269 0.4799 1.14%
2019-04-17 0 0.880 0.880 0.900 - - 0 0 - 0.475 0.475 0.485 - - 0 - 0.00%
2019-04-16 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.475 0.475 0.491 0.475 0.475 37,090 0.4745 0.00%
2019-04-15 0 0.880 0.840 0.910 - - 0 0 - 0.475 0.453 0.491 - - 0 - 0.00%
2019-04-12 0 0.880 0.860 0.890 0.820 0.910 550,000 487,000 0.8855 0.475 0.464 0.480 0.442 0.491 1,019,964 0.4775 -7.37%
2019-04-11 0 0.950 0.920 0.950 0.920 0.950 270,000 250,000 0.9259 0.512 0.496 0.512 0.496 0.512 500,709 0.4993 0.00%
2019-04-10 0 0.950 0.940 0.950 0.940 0.960 140,000 132,400 0.9457 0.512 0.507 0.512 0.507 0.518 259,627 0.5100 -1.04%
2019-04-09 0 0.960 0.940 0.960 0.960 0.960 20,000 19,200 0.9600 0.518 0.507 0.518 0.518 0.518 37,090 0.5177 -2.04%
2019-04-08 0 0.980 0.970 0.980 0.950 0.990 540,000 522,200 0.9670 0.528 0.523 0.528 0.512 0.534 1,001,419 0.5215 3.16%
2019-04-04 0 0.950 0.950 0.960 0.950 0.960 220,000 209,800 0.9536 0.512 0.512 0.518 0.512 0.518 407,985 0.5142 1.06%
2019-04-03 0 0.940 0.920 0.950 0.920 0.950 160,000 150,300 0.9394 0.507 0.496 0.512 0.496 0.512 296,717 0.5065 -1.05%
2019-04-02 0 0.950 0.920 0.950 0.920 0.950 210,000 197,800 0.9419 0.512 0.496 0.512 0.496 0.512 389,441 0.5079 3.26%
2019-04-01 0 0.920 0.910 0.940 0.900 0.920 300,000 271,400 0.9047 0.496 0.491 0.507 0.485 0.496 556,344 0.4878 2.22%
2019-03-29 0 0.900 0.900 0.930 0.870 0.910 220,000 196,500 0.8932 0.485 0.485 0.501 0.469 0.491 407,985 0.4816 0.00%
2019-03-28 0 0.900 0.900 0.930 0.880 0.950 520,000 482,700 0.9283 0.485 0.485 0.501 0.475 0.512 964,329 0.5006 2.27%
2019-03-27 0 0.880 0.870 0.890 0.880 0.890 110,000 96,900 0.8809 0.475 0.469 0.480 0.475 0.480 203,993 0.4750 -1.12%
2019-03-26 0 0.890 0.890 0.900 0.870 0.890 300,000 264,000 0.8800 0.480 0.480 0.485 0.469 0.480 556,344 0.4745 2.30%
2019-03-25 0 0.870 0.860 0.880 0.860 0.870 120,000 104,200 0.8683 0.469 0.464 0.475 0.464 0.469 222,538 0.4682 -1.14%
2019-03-22 0 0.880 0.870 0.880 0.870 0.880 30,000 26,300 0.8767 0.475 0.469 0.475 0.469 0.475 55,634 0.4727 0.00%
2019-03-21 0 0.880 0.860 0.880 - - 0 0 - 0.475 0.464 0.475 - - 0 - 0.00%
2019-03-20 0 0.880 0.880 0.890 0.860 0.870 170,000 147,100 0.8653 0.475 0.475 0.480 0.464 0.469 315,261 0.4666 1.15%
2019-03-19 0 0.870 0.870 0.880 - - 0 0 - 0.469 0.469 0.475 - - 0 - 0.00%
2019-03-18 0 0.870 0.870 0.890 0.870 0.890 340,000 299,000 0.8794 0.469 0.469 0.480 0.469 0.480 630,523 0.4742 1.16%
2019-03-15 0 0.860 0.840 0.870 0.820 0.880 1,220,000 1,039,100 0.8517 0.464 0.453 0.469 0.442 0.475 2,262,465 0.4593 4.88%
2019-03-14 0 0.820 0.790 0.830 - - 0 0 - 0.442 0.426 0.448 - - 0 - 0.00%
2019-03-13 0 0.820 0.820 0.830 0.780 0.800 90,000 71,800 0.7978 0.442 0.442 0.448 0.421 0.431 166,903 0.4302 2.50%
2019-03-12 0 0.800 0.800 0.820 - - 0 0 - 0.431 0.431 0.442 - - 0 - 0.00%
2019-03-11 0 0.800 0.800 0.830 0.800 0.810 110,000 89,000 0.8091 0.431 0.431 0.448 0.431 0.437 203,993 0.4363 -2.44%
2019-03-08 0 0.820 0.820 0.830 0.800 0.820 160,000 130,400 0.8150 0.442 0.442 0.448 0.431 0.442 296,717 0.4395 0.00%
2019-03-07 0 0.820 0.810 0.840 - - 0 0 - 0.442 0.437 0.453 - - 0 - 0.00%
2019-03-06 0 0.820 0.810 0.820 0.820 0.820 40,000 32,800 0.8200 0.442 0.437 0.442 0.442 0.442 74,179 0.4422 -1.20%
2019-03-05 0 0.830 0.830 0.840 0.800 0.840 240,000 199,200 0.8300 0.448 0.448 0.453 0.431 0.453 445,075 0.4476 -2.35%
2019-03-04 0 0.850 0.800 0.850 - - 0 0 - 0.458 0.431 0.458 - - 0 - 0.00%
2019-03-01 0 0.850 0.850 0.860 0.800 0.870 170,000 145,000 0.8529 0.458 0.458 0.464 0.431 0.469 315,261 0.4599 1.19%
2019-02-28 0 0.840 0.800 0.840 0.840 0.840 120,000 100,800 0.8400 0.453 0.431 0.453 0.453 0.453 222,538 0.4530 0.00%
2019-02-27 0 0.840 0.830 0.850 0.810 0.840 220,000 184,200 0.8373 0.453 0.448 0.458 0.437 0.453 407,985 0.4515 -1.18%
2019-02-26 0 0.850 0.810 0.850 - - 0 0 - 0.458 0.437 0.458 - - 0 - 0.00%
2019-02-25 0 0.850 0.840 0.860 0.830 0.850 370,000 309,500 0.8365 0.458 0.453 0.464 0.448 0.458 686,157 0.4511 1.19%
2019-02-22 0 0.840 0.820 0.840 0.800 0.850 370,000 309,500 0.8365 0.453 0.442 0.453 0.431 0.458 686,157 0.4511 2.44%
2019-02-21 0 0.820 0.810 0.840 0.800 0.850 190,000 158,600 0.8347 0.442 0.437 0.453 0.431 0.458 352,351 0.4501 -5.75%
2019-02-20 0 0.870 0.850 0.890 0.870 0.900 260,000 233,100 0.8965 0.469 0.458 0.480 0.469 0.485 482,165 0.4834 -3.33%
2019-02-19 0 0.900 0.900 0.920 0.810 0.920 10,530,000 9,479,000 0.9002 0.485 0.485 0.496 0.437 0.496 19,527,666 0.4854 4.65%
2019-02-18 0 0.860 0.860 0.880 0.860 0.870 350,000 302,400 0.8640 0.464 0.464 0.475 0.464 0.469 649,068 0.4659 1.18%
2019-02-15 0 0.850 0.850 0.860 0.850 0.850 250,000 212,500 0.8500 0.458 0.458 0.464 0.458 0.458 463,620 0.4583 0.00%
2019-02-14 0 0.850 0.850 0.860 0.840 0.860 2,650,000 2,252,800 0.8501 0.458 0.458 0.464 0.453 0.464 4,914,370 0.4584 2.41%
2019-02-13 0 0.830 0.770 0.840 0.820 0.830 500,000 414,700 0.8294 0.448 0.415 0.453 0.442 0.448 927,240 0.4472 1.22%
2019-02-12 0 0.820 0.820 0.830 0.820 0.820 680,000 557,600 0.8200 0.442 0.442 0.448 0.442 0.442 1,261,046 0.4422 0.00%
2019-02-11 0 0.820 0.820 0.830 0.820 0.820 1,800,000 1,476,000 0.8200 0.442 0.442 0.448 0.442 0.442 3,338,063 0.4422 0.00%
2019-02-08 0 0.820 0.820 0.840 0.810 0.820 1,160,000 950,100 0.8191 0.442 0.442 0.453 0.437 0.442 2,151,196 0.4417 1.23%
2019-02-04 0 0.810 0.780 0.840 - - 0 0 - 0.437 0.421 0.453 - - 0 - 0.00%
2019-02-01 0 0.810 0.800 0.830 0.760 0.810 140,000 112,200 0.8014 0.437 0.431 0.448 0.410 0.437 259,627 0.4322 2.53%
2019-01-31 0 0.790 0.790 0.810 0.790 0.790 70,000 55,300 0.7900 0.426 0.426 0.437 0.426 0.426 129,814 0.4260 -2.47%
2019-01-30 0 0.810 0.810 0.820 0.810 0.820 590,000 481,600 0.8163 0.437 0.437 0.442 0.437 0.442 1,094,143 0.4402 1.25%
2019-01-29 0 0.800 0.800 0.820 0.800 0.810 410,000 328,200 0.8005 0.431 0.431 0.442 0.431 0.437 760,336 0.4317 0.00%
2019-01-28 0 0.800 0.800 0.810 0.780 0.840 1,910,000 1,544,100 0.8084 0.431 0.431 0.437 0.421 0.453 3,542,055 0.4359 -1.23%
2019-01-25 0 0.810 0.780 0.810 0.750 0.810 1,640,000 1,312,500 0.8003 0.437 0.421 0.437 0.404 0.437 3,041,346 0.4316 6.58%
2019-01-24 0 0.760 0.740 0.770 0.740 0.760 560,000 421,100 0.7520 0.410 0.399 0.415 0.399 0.410 1,038,508 0.4055 4.11%
2019-01-23 0 0.730 0.730 0.740 0.720 0.730 40,000 28,900 0.7225 0.394 0.394 0.399 0.388 0.394 74,179 0.3896 -1.35%
2019-01-22 0 0.740 0.710 0.740 0.710 0.740 670,000 484,400 0.7230 0.399 0.383 0.399 0.383 0.399 1,242,501 0.3899 -1.33%
2019-01-21 0 0.750 0.720 0.750 0.720 0.750 320,000 233,800 0.7306 0.404 0.388 0.404 0.388 0.404 593,433 0.3940 4.17%
2019-01-18 0 0.720 0.710 0.740 0.720 0.730 350,000 252,500 0.7214 0.388 0.383 0.399 0.388 0.394 649,068 0.3890 0.00%
2019-01-17 0 0.720 0.720 0.740 0.720 0.750 660,000 485,900 0.7362 0.388 0.388 0.399 0.388 0.404 1,223,956 0.3970 0.00%
2019-01-16 0 0.720 0.710 0.730 0.710 0.720 540,000 388,700 0.7198 0.388 0.383 0.394 0.383 0.388 1,001,419 0.3881 2.86%
2019-01-15 0 0.700 0.700 0.720 0.700 0.730 260,000 187,200 0.7200 0.377 0.377 0.388 0.377 0.394 482,165 0.3882 0.00%
2019-01-14 0 0.700 0.700 0.720 0.680 0.720 420,000 295,000 0.7024 0.377 0.377 0.388 0.367 0.388 778,881 0.3787 -6.67%
2019-01-11 0 0.750 0.720 0.750 0.660 0.750 780,000 550,500 0.7058 0.404 0.388 0.404 0.356 0.404 1,446,494 0.3806 -2.60%
2019-01-10 0 0.770 0.760 0.770 0.770 0.800 840,000 661,300 0.7873 0.415 0.410 0.415 0.415 0.431 1,557,763 0.4245 -1.28%
2019-01-09 0 0.780 0.760 0.790 0.750 0.810 970,000 764,900 0.7886 0.421 0.410 0.426 0.404 0.437 1,798,845 0.4252 4.00%
2019-01-08 0 0.750 0.750 0.780 0.750 0.750 740,000 555,000 0.7500 0.404 0.404 0.421 0.404 0.404 1,372,315 0.4044 0.00%
2019-01-07 0 0.750 0.740 0.760 0.730 0.760 800,000 596,900 0.7461 0.404 0.399 0.410 0.394 0.410 1,483,583 0.4023 2.74%
2019-01-04 0 0.730 0.710 0.740 0.700 0.750 680,000 503,000 0.7397 0.394 0.383 0.399 0.377 0.404 1,261,046 0.3989 -1.35%
2019-01-03 0 0.740 0.720 0.740 0.740 0.780 670,000 508,200 0.7585 0.399 0.388 0.399 0.399 0.421 1,242,501 0.4090 -3.90%
2019-01-02 0 0.770 0.760 0.780 0.770 0.790 680,000 529,300 0.7784 0.415 0.410 0.421 0.415 0.426 1,261,046 0.4197 -2.53%
2018-12-31 0 0.790 0.790 0.820 0.790 0.820 520,000 419,700 0.8071 0.426 0.426 0.442 0.426 0.442 964,329 0.4352 0.00%
2018-12-28 0 0.790 0.760 0.790 0.770 0.830 700,000 553,800 0.7911 0.426 0.410 0.426 0.415 0.448 1,298,135 0.4266 -3.66%
2018-12-27 0 0.820 0.770 0.830 0.790 0.830 990,000 795,500 0.8035 0.442 0.415 0.448 0.426 0.448 1,835,934 0.4333 1.23%
2018-12-24 0 0.810 0.810 0.830 0.770 0.850 350,000 278,700 0.7963 0.437 0.437 0.448 0.415 0.458 649,068 0.4294 3.85%
2018-12-21 0 0.780 0.760 0.780 0.760 0.850 1,100,000 869,700 0.7906 0.421 0.410 0.421 0.410 0.458 2,039,927 0.4263 1.30%
2018-12-20 0 0.770 0.770 0.790 0.720 0.780 940,000 700,900 0.7456 0.415 0.415 0.426 0.388 0.421 1,743,210 0.4021 10.00%
2018-12-19 0 0.700 0.700 0.720 0.700 0.710 30,000 21,100 0.7033 0.377 0.377 0.388 0.377 0.383 55,634 0.3793 -1.41%
2018-12-18 0 0.710 0.700 0.710 0.710 0.720 170,000 121,500 0.7147 0.383 0.377 0.383 0.383 0.388 315,261 0.3854 0.00%
2018-12-17 0 0.710 0.700 0.710 0.660 0.720 540,000 375,000 0.6944 0.383 0.377 0.383 0.356 0.388 1,001,419 0.3745 9.23%
2018-12-14 0 0.650 0.640 0.650 0.650 0.650 120,000 78,000 0.6500 0.351 0.345 0.351 0.351 0.351 222,538 0.3505 1.56%
2018-12-13 0 0.640 0.640 0.680 0.640 0.650 120,000 77,000 0.6417 0.345 0.345 0.367 0.345 0.351 222,538 0.3460 -1.54%
2018-12-12 0 0.650 0.640 0.670 - - 0 0 - 0.351 0.345 0.361 - - 0 - 0.00%
2018-12-11 0 0.650 0.640 0.670 0.650 0.650 60,000 39,000 0.6500 0.351 0.345 0.361 0.351 0.351 111,269 0.3505 0.00%
2018-12-10 0 0.650 0.640 0.670 0.640 0.650 110,000 71,200 0.6473 0.351 0.345 0.361 0.345 0.351 203,993 0.3490 -1.52%
2018-12-07 0 0.660 0.650 0.670 0.660 0.670 130,000 86,300 0.6638 0.356 0.351 0.361 0.356 0.361 241,082 0.3580 0.00%
2018-12-06 0 0.660 0.630 0.660 0.620 0.660 330,000 206,700 0.6264 0.356 0.340 0.356 0.334 0.356 611,978 0.3378 1.54%
2018-12-05 0 0.650 0.620 0.650 - - 0 0 - 0.351 0.334 0.351 - - 0 - 0.00%
2018-12-04 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.351 0.345 0.351 0.351 0.351 18,545 0.3505 0.00%
2018-12-03 0 0.650 0.640 0.660 0.650 0.650 70,000 45,500 0.6500 0.351 0.345 0.356 0.351 0.351 129,814 0.3505 -2.99%
2018-11-30 0 0.670 0.640 0.670 - - 0 0 - 0.361 0.345 0.361 - - 0 - 0.00%
2018-11-29 0 0.670 0.670 0.680 0.670 0.680 140,000 94,500 0.6750 0.361 0.361 0.367 0.361 0.367 259,627 0.3640 1.52%
2018-11-28 0 0.660 0.640 0.680 0.630 0.660 90,000 57,600 0.6400 0.356 0.345 0.367 0.340 0.356 166,903 0.3451 0.00%
2018-11-27 0 0.660 0.620 0.670 - - 0 0 - 0.356 0.334 0.361 - - 0 - 0.00%
2018-11-26 0 0.660 0.610 0.690 - - 0 0 - 0.356 0.329 0.372 - - 0 - 0.00%
2018-11-23 0 0.660 0.620 0.660 - - 0 0 - 0.356 0.334 0.356 - - 0 - 0.00%
2018-11-22 0 0.660 0.610 0.680 0.610 0.660 30,000 18,800 0.6267 0.356 0.329 0.367 0.329 0.356 55,634 0.3379 6.45%
2018-11-21 0 0.620 0.620 0.650 - - 0 0 - 0.334 0.334 0.351 - - 0 - 1.64%
2018-11-20 0 0.610 0.600 0.650 - - 0 0 - 0.329 0.324 0.351 - - 0 - 0.00%
2018-11-19 0 0.610 0.610 0.650 0.600 0.610 40,000 24,100 0.6025 0.329 0.329 0.351 0.324 0.329 74,179 0.3249 -4.69%
2018-11-16 0 0.640 0.620 0.650 - - 0 0 - 0.345 0.334 0.351 - - 0 - 0.00%
2018-11-15 0 0.640 0.630 0.660 0.630 0.640 60,000 38,100 0.6350 0.345 0.340 0.356 0.340 0.345 111,269 0.3424 1.59%
2018-11-14 0 0.630 0.620 0.630 - - 10,000 6,300 0.6300 0.340 0.334 0.340 - - 18,545 0.3397 0.00%
2018-11-13 0 0.630 0.620 0.640 0.630 0.640 20,000 12,700 0.6350 0.340 0.334 0.345 0.340 0.345 37,090 0.3424 -1.56%
2018-11-12 0 0.640 0.620 0.650 0.640 0.640 50,000 32,000 0.6400 0.345 0.334 0.351 0.345 0.345 92,724 0.3451 0.00%
2018-11-09 0 0.640 0.620 0.660 0.640 0.650 220,000 142,500 0.6477 0.345 0.334 0.356 0.345 0.351 407,985 0.3493 -4.48%
2018-11-08 0 0.670 0.620 0.670 0.640 0.670 40,000 26,300 0.6575 0.361 0.334 0.361 0.345 0.361 74,179 0.3545 6.35%
2018-11-07 0 0.630 0.620 0.670 - - 0 0 - 0.340 0.334 0.361 - - 0 - 0.00%
2018-11-06 0 0.630 0.630 0.670 0.630 0.630 70,000 44,100 0.6300 0.340 0.340 0.361 0.340 0.340 129,814 0.3397 0.00%
2018-11-05 0 0.630 0.620 0.650 0.630 0.630 20,000 12,600 0.6300 0.340 0.334 0.351 0.340 0.340 37,090 0.3397 -5.97%
2018-11-02 0 0.670 0.640 0.670 0.650 0.670 160,000 106,000 0.6625 0.361 0.345 0.361 0.351 0.361 296,717 0.3572 4.69%
2018-11-01 0 0.640 0.630 0.670 0.620 0.640 20,000 12,600 0.6300 0.345 0.340 0.361 0.334 0.345 37,090 0.3397 -1.54%
2018-10-31 0 0.650 0.600 0.660 0.650 0.650 50,000 32,500 0.6500 0.351 0.324 0.356 0.351 0.351 92,724 0.3505 0.00%
2018-10-30 0 0.650 0.600 0.650 0.600 0.660 60,000 37,700 0.6283 0.351 0.324 0.351 0.324 0.356 111,269 0.3388 -2.99%
2018-10-29 0 0.670 0.570 0.670 0.600 0.670 70,000 43,800 0.6257 0.361 0.307 0.361 0.324 0.361 129,814 0.3374 11.67%
2018-10-26 0 0.600 0.600 0.680 0.600 0.620 40,000 24,300 0.6075 0.324 0.324 0.367 0.324 0.334 74,179 0.3276 -9.09%
2018-10-25 0 0.660 0.670 0.680 0.600 0.610 20,000 12,100 0.6050 0.356 0.361 0.367 0.324 0.329 37,090 0.3262 3.13%
2018-10-24 0 0.640 0.640 0.670 0.630 0.640 40,000 25,500 0.6375 0.345 0.345 0.361 0.340 0.345 74,179 0.3438 -4.48%
2018-10-23 0 0.670 0.660 0.670 0.670 0.710 260,000 177,600 0.6831 0.361 0.356 0.361 0.361 0.383 482,165 0.3683 -8.22%
2018-10-22 0 0.730 0.700 0.740 - - 0 0 - 0.394 0.377 0.399 - - 0 - 0.00%
2018-10-19 0 0.730 0.730 0.740 0.680 0.740 580,000 417,200 0.7193 0.394 0.394 0.399 0.367 0.399 1,075,598 0.3879 0.00%
2018-10-18 0 0.730 0.710 0.750 0.670 0.740 670,000 478,700 0.7145 0.394 0.383 0.404 0.361 0.399 1,242,501 0.3853 10.61%
2018-10-16 0 0.660 0.630 0.670 0.600 0.660 650,000 406,100 0.6248 0.356 0.340 0.361 0.324 0.356 1,205,412 0.3369 13.79%
2018-10-15 0 0.580 0.550 0.590 0.550 0.600 580,000 341,200 0.5883 0.313 0.297 0.318 0.297 0.324 1,075,598 0.3172 9.43%
2018-10-12 0 0.530 0.510 0.540 0.500 0.540 150,000 77,200 0.5147 0.286 0.275 0.291 0.270 0.291 278,172 0.2775 0.00%
2018-10-11 0 0.530 0.520 0.530 0.520 0.530 270,000 140,600 0.5207 0.286 0.280 0.286 0.280 0.286 500,709 0.2808 -3.64%
2018-10-10 0 0.550 0.550 0.560 0.520 0.560 40,000 21,300 0.5325 0.297 0.297 0.302 0.280 0.302 74,179 0.2871 -1.79%
2018-10-09 0 0.560 0.540 0.610 0.550 0.560 90,000 50,000 0.5556 0.302 0.291 0.329 0.297 0.302 166,903 0.2996 0.00%
2018-10-08 0 0.560 0.560 0.610 0.550 0.550 60,000 33,000 0.5500 0.302 0.302 0.329 0.297 0.297 111,269 0.2966 0.00%
2018-10-05 0 0.560 0.540 0.640 - - 0 0 - 0.302 0.291 0.345 - - 0 - 0.00%
2018-10-04 0 0.560 0.540 0.590 0.560 0.560 60,000 33,600 0.5600 0.302 0.291 0.318 0.302 0.302 111,269 0.3020 1.82%
2018-10-03 0 0.550 0.550 0.620 0.540 0.560 140,000 77,200 0.5514 0.297 0.297 0.334 0.291 0.302 259,627 0.2973 -5.17%
2018-10-02 0 0.580 0.540 0.580 - - 0 0 - 0.313 0.291 0.313 - - 0 - 0.00%
2018-09-28 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.313 0.302 0.313 0.313 0.313 18,545 0.3128 -1.69%
2018-09-27 0 0.590 0.550 0.600 - - 0 0 - 0.318 0.297 0.324 - - 0 - 0.00%
2018-09-26 0 0.590 0.550 0.590 - - 0 0 - 0.318 0.297 0.318 - - 0 - 0.00%
2018-09-24 0 0.590 0.590 0.600 0.520 0.590 200,000 110,800 0.5540 0.318 0.318 0.324 0.280 0.318 370,896 0.2987 -3.28%
2018-09-21 0 0.610 0.590 0.610 0.540 0.610 300,000 177,700 0.5923 0.329 0.318 0.329 0.291 0.329 556,344 0.3194 12.96%
2018-09-20 0 0.540 0.540 0.550 0.520 0.580 700,000 380,400 0.5434 0.291 0.291 0.297 0.280 0.313 1,298,135 0.2930 -8.47%
2018-09-19 0 0.590 0.590 0.600 0.590 0.610 170,000 102,300 0.6018 0.318 0.318 0.324 0.318 0.329 315,261 0.3245 -3.28%
2018-09-18 0 0.610 0.580 0.640 0.580 0.610 20,000 11,900 0.5950 0.329 0.313 0.345 0.313 0.329 37,090 0.3208 3.39%
2018-09-17 0 0.590 0.590 0.630 0.590 0.610 100,000 59,900 0.5990 0.318 0.318 0.340 0.318 0.329 185,448 0.3230 -9.23%
2018-09-14 0 0.650 0.630 0.650 0.650 0.650 130,000 83,500 0.6423 0.351 0.340 0.351 0.351 0.351 241,082 0.3464 0.00%
2018-09-13 0 0.650 0.580 0.660 0.650 0.650 10,000 6,500 0.6500 0.351 0.313 0.356 0.351 0.351 18,545 0.3505 6.56%
2018-09-12 0 0.610 0.580 0.610 0.510 0.610 240,000 139,700 0.5821 0.329 0.313 0.329 0.275 0.329 445,075 0.3139 -4.69%
2018-09-11 0 0.640 0.590 0.650 0.620 0.650 220,000 139,300 0.6332 0.345 0.318 0.351 0.334 0.351 407,985 0.3414 -1.54%
2018-09-10 0 0.650 0.630 0.650 0.650 0.650 80,000 52,000 0.6500 0.351 0.340 0.351 0.351 0.351 148,358 0.3505 -2.99%
2018-09-07 0 0.670 0.650 0.680 0.670 0.670 40,000 26,800 0.6700 0.361 0.351 0.367 0.361 0.361 74,179 0.3613 0.00%
2018-09-06 0 0.670 0.620 0.670 0.640 0.670 70,000 45,100 0.6443 0.361 0.334 0.361 0.345 0.361 129,814 0.3474 0.00%
2018-09-05 0 0.670 0.670 0.680 0.650 0.680 240,000 157,600 0.6567 0.361 0.361 0.367 0.351 0.367 445,075 0.3541 -1.47%
2018-09-04 0 0.680 0.650 0.690 - - 0 0 - 0.367 0.351 0.372 - - 0 - 0.00%
2018-09-03 0 0.680 0.620 0.690 0.680 0.680 40,000 26,900 0.6725 0.367 0.334 0.372 0.367 0.367 74,179 0.3626 -1.45%
2018-08-31 0 0.690 0.650 0.700 0.690 0.690 20,000 13,700 0.6850 0.372 0.351 0.377 0.372 0.372 37,090 0.3694 2.22%
2018-08-30 0 0.700 0.680 0.700 0.700 0.700 200,000 140,000 0.7000 0.364 0.354 0.364 0.364 0.364 384,633 0.3640 0.00%
2018-08-29 0 0.700 0.690 0.700 0.690 0.700 2,560,000 1,791,800 0.6999 0.364 0.359 0.364 0.359 0.364 4,923,299 0.3639 2.94%
2018-08-28 0 0.680 0.680 0.710 0.680 0.710 100,000 68,900 0.6890 0.354 0.354 0.369 0.354 0.369 192,316 0.3583 -2.86%
2018-08-27 0 0.700 0.680 0.710 0.700 0.700 110,000 77,000 0.7000 0.364 0.354 0.369 0.364 0.364 211,548 0.3640 0.00%
2018-08-24 0 0.700 0.680 0.700 - - 0 0 - 0.364 0.354 0.364 - - 0 - 0.00%
2018-08-23 0 0.700 0.680 0.700 0.700 0.700 160,000 112,000 0.7000 0.364 0.354 0.364 0.364 0.364 307,706 0.3640 0.00%
2018-08-22 0 0.700 0.680 0.710 0.680 0.680 20,000 13,600 0.6800 0.364 0.354 0.369 0.354 0.354 38,463 0.3536 0.00%
2018-08-21 0 0.700 0.690 0.700 0.670 0.700 90,000 62,000 0.6889 0.364 0.359 0.364 0.348 0.364 173,085 0.3582 4.48%
2018-08-20 0 0.670 0.650 0.670 0.650 0.680 50,000 33,400 0.6680 0.348 0.338 0.348 0.338 0.354 96,158 0.3473 0.00%
2018-08-17 0 0.670 0.660 0.690 0.670 0.690 310,000 209,900 0.6771 0.348 0.343 0.359 0.348 0.359 596,181 0.3521 -4.29%
2018-08-16 0 0.700 0.680 0.700 - - 0 0 - 0.364 0.354 0.364 - - 0 - 0.00%
2018-08-15 0 0.700 0.680 0.710 0.690 0.700 280,000 194,800 0.6957 0.364 0.354 0.369 0.359 0.364 538,486 0.3618 -5.41%
2018-08-14 0 0.740 0.700 0.750 0.720 0.740 50,000 36,200 0.7240 0.385 0.364 0.390 0.374 0.385 96,158 0.3765 1.37%
2018-08-13 0 0.730 0.700 0.730 0.700 0.730 100,000 72,000 0.7200 0.380 0.364 0.380 0.364 0.380 192,316 0.3744 0.00%
2018-08-10 0 0.730 0.700 0.740 0.710 0.730 130,000 92,700 0.7131 0.380 0.364 0.385 0.369 0.380 250,011 0.3708 1.39%
2018-08-09 0 0.720 0.710 0.740 0.720 0.740 100,000 73,400 0.7340 0.374 0.369 0.385 0.374 0.385 192,316 0.3817 -1.37%
2018-08-08 0 0.730 0.730 0.750 0.710 0.720 110,000 78,400 0.7127 0.380 0.380 0.390 0.369 0.374 211,548 0.3706 0.00%
2018-08-07 0 0.730 0.720 0.750 0.710 0.730 180,000 130,000 0.7222 0.380 0.374 0.390 0.369 0.380 346,169 0.3755 2.82%
2018-08-06 0 0.710 0.690 0.720 0.710 0.720 180,000 128,900 0.7161 0.369 0.359 0.374 0.369 0.374 346,169 0.3724 -5.33%
2018-08-03 0 0.750 0.710 0.750 0.730 0.750 120,000 88,500 0.7375 0.390 0.369 0.390 0.380 0.390 230,780 0.3835 4.17%
2018-08-02 0 0.720 0.710 0.740 0.720 0.760 490,000 359,500 0.7337 0.374 0.369 0.385 0.374 0.395 942,350 0.3815 -4.00%
2018-08-01 0 0.750 0.740 0.760 0.750 0.750 20,000 15,000 0.7500 0.390 0.385 0.395 0.390 0.390 38,463 0.3900 0.00%
2018-07-31 0 0.750 0.740 0.770 0.750 0.750 40,000 30,000 0.7500 0.390 0.385 0.400 0.390 0.390 76,927 0.3900 0.00%
2018-07-30 0 0.750 0.740 0.760 0.750 0.760 240,000 181,600 0.7567 0.390 0.385 0.395 0.390 0.395 461,559 0.3934 0.00%
2018-07-27 0 0.750 0.750 0.760 0.740 0.750 260,000 193,600 0.7446 0.390 0.390 0.395 0.385 0.390 500,023 0.3872 0.00%
2018-07-26 0 0.750 0.740 0.750 0.680 0.770 7,430,000 5,109,300 0.6877 0.390 0.385 0.390 0.354 0.400 14,289,106 0.3576 10.29%
2018-07-25 0 0.680 0.670 0.700 0.680 0.700 3,800,000 2,586,500 0.6807 0.354 0.348 0.364 0.354 0.364 7,308,022 0.3539 -1.45%
2018-07-24 0 0.690 0.680 0.690 0.690 0.690 40,000 27,600 0.6900 0.359 0.354 0.359 0.359 0.359 76,927 0.3588 4.55%
2018-07-23 0 0.660 0.650 0.680 0.660 0.700 600,000 401,200 0.6687 0.343 0.338 0.354 0.343 0.364 1,153,898 0.3477 -1.49%
2018-07-20 0 0.670 0.660 0.680 0.650 0.700 820,000 549,900 0.6706 0.348 0.343 0.354 0.338 0.364 1,576,994 0.3487 -5.63%
2018-07-19 0 0.710 0.700 0.740 0.710 0.730 220,000 157,400 0.7155 0.369 0.364 0.385 0.369 0.380 423,096 0.3720 -4.05%
2018-07-18 0 0.740 0.730 0.740 0.730 0.780 720,000 537,500 0.7465 0.385 0.380 0.385 0.380 0.406 1,384,678 0.3882 -2.63%
2018-07-17 0 0.760 0.760 0.770 0.730 0.800 1,060,000 811,100 0.7652 0.395 0.395 0.400 0.380 0.416 2,038,553 0.3979 -7.32%
2018-07-16 0 0.820 0.800 0.820 0.820 0.820 30,000 24,600 0.8200 0.426 0.416 0.426 0.426 0.426 57,695 0.4264 -2.38%
2018-07-13 0 0.840 0.810 0.840 - - 10,000 8,200 0.8200 0.437 0.421 0.437 - - 19,232 0.4264 -1.18%
2018-07-12 0 0.850 0.830 0.850 0.830 0.850 210,000 176,700 0.8414 0.442 0.432 0.442 0.432 0.442 403,864 0.4375 3.66%
2018-07-11 0 0.820 0.790 0.820 0.800 0.860 960,000 788,700 0.8216 0.426 0.411 0.426 0.416 0.447 1,846,237 0.4272 -5.75%
2018-07-10 0 0.870 0.870 0.880 0.840 0.950 1,930,000 1,717,500 0.8899 0.452 0.452 0.458 0.437 0.494 3,711,706 0.4627 -3.33%
2018-07-09 0 0.900 0.840 0.900 0.900 0.900 20,000 18,000 0.9000 0.468 0.437 0.468 0.468 0.468 38,463 0.4680 2.27%
2018-07-06 0 0.880 0.830 0.880 0.820 0.880 240,000 201,500 0.8396 0.458 0.432 0.458 0.426 0.458 461,559 0.4366 1.15%
2018-07-05 0 0.870 0.850 0.870 0.850 0.880 380,000 327,600 0.8621 0.452 0.442 0.452 0.442 0.458 730,802 0.4483 -3.33%
2018-07-04 0 0.900 0.860 0.900 0.890 0.900 130,000 116,800 0.8985 0.468 0.447 0.468 0.463 0.468 250,011 0.4672 1.12%
2018-07-03 0 0.890 0.820 0.890 0.750 0.900 1,760,000 1,435,200 0.8155 0.463 0.426 0.463 0.390 0.468 3,384,768 0.4240 5.95%
2018-06-29 0 0.840 0.840 0.870 0.840 0.870 160,000 135,800 0.8488 0.437 0.437 0.452 0.437 0.452 307,706 0.4413 1.20%
2018-06-28 0 0.830 0.810 0.830 0.810 0.860 500,000 421,600 0.8432 0.432 0.421 0.432 0.421 0.447 961,582 0.4384 -2.35%
2018-06-27 0 0.850 0.820 0.860 0.800 0.880 1,010,000 850,800 0.8424 0.442 0.426 0.447 0.416 0.458 1,942,395 0.4380 -4.49%
2018-06-26 0 0.890 0.870 0.900 0.880 0.920 150,000 134,700 0.8980 0.463 0.452 0.468 0.458 0.478 288,475 0.4669 -3.26%
2018-06-25 0 0.920 0.910 0.930 0.910 0.950 170,000 158,600 0.9329 0.478 0.473 0.484 0.473 0.494 326,938 0.4851 0.00%
2018-06-22 0 0.920 0.890 0.930 0.890 0.920 30,000 27,100 0.9033 0.478 0.463 0.484 0.463 0.478 57,695 0.4697 2.22%
2018-06-21 0 0.900 0.880 0.900 0.870 0.960 650,000 577,400 0.8883 0.468 0.458 0.468 0.452 0.499 1,250,056 0.4619 -4.26%
2018-06-20 0 0.940 0.900 0.950 0.910 0.940 40,000 36,700 0.9175 0.489 0.468 0.494 0.473 0.489 76,927 0.4771 -1.05%
2018-06-19 0 0.950 0.890 0.950 0.890 0.980 1,070,000 970,900 0.9074 0.494 0.463 0.494 0.463 0.510 2,057,785 0.4718 -2.06%
2018-06-15 0 0.970 0.940 0.970 0.900 0.980 920,000 851,000 0.9250 0.504 0.489 0.504 0.468 0.510 1,769,311 0.4810 -3.00%
2018-06-14 0 1.000 0.970 1.000 0.960 1.000 120,000 116,300 0.9692 0.520 0.504 0.520 0.499 0.520 230,780 0.5039 -0.99%
2018-06-13 0 1.010 0.950 1.010 0.960 1.070 1,000,000 994,000 0.9940 0.525 0.494 0.525 0.499 0.556 1,923,164 0.5169 2.02%
2018-06-12 0 0.990 0.980 1.000 0.910 0.990 480,000 460,500 0.9594 0.515 0.510 0.520 0.473 0.515 923,119 0.4989 8.79%
2018-06-11 0 0.910 0.890 0.910 0.890 0.910 80,000 71,400 0.8925 0.473 0.463 0.473 0.463 0.473 153,853 0.4641 2.25%
2018-06-08 0 0.890 0.860 0.890 0.840 0.890 160,000 136,900 0.8556 0.463 0.447 0.463 0.437 0.463 307,706 0.4449 2.30%
2018-06-07 0 0.870 0.860 0.890 0.870 0.880 60,000 52,700 0.8783 0.452 0.447 0.463 0.452 0.458 115,390 0.4567 -1.14%
2018-06-06 0 0.880 0.860 0.890 0.880 0.910 320,000 284,800 0.8900 0.458 0.447 0.463 0.458 0.473 615,412 0.4628 -2.22%
2018-06-05 0 0.900 0.860 0.910 0.860 0.910 210,000 184,200 0.8771 0.468 0.447 0.473 0.447 0.473 403,864 0.4561 -1.10%
2018-06-04 0 0.910 0.860 0.910 0.860 0.910 130,000 116,000 0.8923 0.473 0.447 0.473 0.447 0.473 250,011 0.4640 2.25%
2018-06-01 0 0.890 0.850 0.890 0.860 0.890 40,000 34,700 0.8675 0.463 0.442 0.463 0.447 0.463 76,927 0.4511 -1.11%
2018-05-31 0 0.900 0.850 0.900 0.850 0.900 80,000 69,500 0.8688 0.468 0.442 0.468 0.442 0.468 153,853 0.4517 2.27%
2018-05-30 0 0.880 0.850 0.880 0.860 0.890 200,000 176,100 0.8805 0.458 0.442 0.458 0.447 0.463 384,633 0.4578 -2.22%
2018-05-29 0 0.900 0.870 0.900 0.900 0.910 40,000 36,200 0.9050 0.468 0.452 0.468 0.468 0.473 76,927 0.4706 -1.10%
2018-05-28 0 0.910 0.890 0.920 0.910 0.910 30,000 27,300 0.9100 0.473 0.463 0.478 0.473 0.473 57,695 0.4732 0.00%
2018-05-25 0 0.910 0.860 0.910 0.870 0.920 20,000 17,900 0.8950 0.473 0.447 0.473 0.452 0.478 38,463 0.4654 3.41%
2018-05-24 0 0.880 0.850 0.880 0.880 0.880 60,000 52,800 0.8800 0.458 0.442 0.458 0.458 0.458 115,390 0.4576 0.00%
2018-05-23 0 0.880 0.850 0.880 0.850 0.880 240,000 206,400 0.8600 0.458 0.442 0.458 0.442 0.458 461,559 0.4472 -2.22%
2018-05-21 0 0.900 0.860 0.900 0.880 0.930 190,000 171,400 0.9021 0.468 0.447 0.468 0.458 0.484 365,401 0.4691 -3.23%
2018-05-18 0 0.930 0.880 0.930 0.910 0.930 30,000 27,500 0.9167 0.484 0.458 0.484 0.473 0.484 57,695 0.4766 2.20%
2018-05-17 0 0.910 0.880 0.910 0.880 0.920 290,000 258,000 0.8897 0.473 0.458 0.473 0.458 0.478 557,717 0.4626 -2.15%
2018-05-16 0 0.930 0.890 0.930 0.900 0.930 180,000 165,700 0.9206 0.484 0.463 0.484 0.468 0.484 346,169 0.4787 0.00%
2018-05-15 0 0.930 0.880 0.940 0.900 0.930 40,000 36,300 0.9075 0.484 0.458 0.489 0.468 0.484 76,927 0.4719 3.33%
2018-05-14 0 0.900 0.890 0.900 0.880 1.040 2,090,000 1,995,900 0.9550 0.468 0.463 0.468 0.458 0.541 4,019,412 0.4966 -5.26%
2018-05-11 0 0.950 0.910 0.950 0.890 0.970 600,000 555,600 0.9260 0.494 0.473 0.494 0.463 0.504 1,153,898 0.4815 -1.04%
2018-05-10 0 0.960 0.930 0.970 0.830 0.980 1,200,000 1,105,200 0.9210 0.499 0.484 0.504 0.432 0.510 2,307,796 0.4789 10.34%
2018-05-09 0 0.870 0.860 0.870 0.800 0.920 2,200,000 1,924,000 0.8745 0.452 0.447 0.452 0.416 0.478 4,230,960 0.4547 11.54%
2018-05-08 0 0.780 0.770 0.790 0.740 0.780 660,000 498,100 0.7547 0.406 0.400 0.411 0.385 0.406 1,269,288 0.3924 5.41%
2018-05-07 0 0.740 0.720 0.740 0.720 0.740 60,000 43,400 0.7233 0.385 0.374 0.385 0.374 0.385 115,390 0.3761 -1.33%
2018-05-04 0 0.750 0.730 0.760 0.750 0.760 160,000 121,100 0.7569 0.390 0.380 0.395 0.390 0.395 307,706 0.3936 2.74%
2018-05-03 0 0.730 0.720 0.760 0.730 0.730 210,000 153,300 0.7300 0.380 0.374 0.395 0.380 0.380 403,864 0.3796 0.00%
2018-05-02 0 0.730 0.720 0.750 0.730 0.750 190,000 140,500 0.7395 0.380 0.374 0.390 0.380 0.390 365,401 0.3845 -2.67%
2018-04-30 0 0.750 0.720 0.760 0.740 0.750 70,000 52,100 0.7443 0.390 0.374 0.395 0.385 0.390 134,621 0.3870 4.17%
2018-04-27 0 0.720 0.720 0.770 - - 0 0 - 0.374 0.374 0.400 - - 0 - 0.00%
2018-04-26 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.374 0.374 0.385 0.374 0.374 19,232 0.3744 0.00%
2018-04-25 0 0.720 0.720 0.780 - - 0 0 - 0.374 0.374 0.406 - - 0 - 0.00%
2018-04-24 0 0.720 0.700 0.760 - - 0 0 - 0.374 0.364 0.395 - - 0 - 0.00%
2018-04-23 0 0.720 0.720 0.790 0.720 0.740 100,000 73,800 0.7380 0.374 0.374 0.411 0.374 0.385 192,316 0.3837 -1.37%
2018-04-20 0 0.730 0.710 0.740 0.730 0.730 100,000 73,000 0.7300 0.380 0.369 0.385 0.380 0.380 192,316 0.3796 -1.35%
2018-04-19 0 0.740 0.740 0.760 0.730 0.730 20,000 14,600 0.7300 0.385 0.385 0.395 0.380 0.380 38,463 0.3796 1.37%
2018-04-18 0 0.730 0.700 0.730 - - 0 0 - 0.380 0.364 0.380 - - 0 - 0.00%
2018-04-17 0 0.730 0.700 0.740 0.710 0.730 130,000 94,500 0.7269 0.380 0.364 0.385 0.369 0.380 250,011 0.3780 2.82%
2018-04-16 0 0.710 0.690 0.760 - - 0 0 - 0.369 0.359 0.395 - - 0 - 0.00%
2018-04-13 0 0.710 0.710 0.760 0.710 0.710 30,000 21,300 0.7100 0.369 0.369 0.395 0.369 0.369 57,695 0.3692 -2.74%
2018-04-12 0 0.730 0.700 0.730 0.730 0.730 10,000 7,300 0.7300 0.380 0.364 0.380 0.380 0.380 19,232 0.3796 -1.35%
2018-04-11 0 0.740 0.740 0.760 0.710 0.710 10,000 7,100 0.7100 0.385 0.385 0.395 0.369 0.369 19,232 0.3692 4.23%
2018-04-10 0 0.710 0.710 0.730 0.710 0.710 10,000 7,100 0.7100 0.369 0.369 0.380 0.369 0.369 19,232 0.3692 0.00%
2018-04-09 0 0.710 0.710 0.720 0.710 0.710 520,000 369,200 0.7100 0.369 0.369 0.374 0.369 0.369 1,000,045 0.3692 -2.74%
2018-04-06 0 0.730 0.710 0.730 0.730 0.740 260,000 190,600 0.7331 0.380 0.369 0.380 0.380 0.385 500,023 0.3812 -2.67%
2018-04-04 0 0.750 0.740 0.760 0.740 0.750 130,000 97,100 0.7469 0.390 0.385 0.395 0.385 0.390 250,011 0.3884 0.00%
2018-04-03 0 0.750 0.750 0.760 0.750 0.760 340,000 257,500 0.7574 0.390 0.390 0.395 0.390 0.395 653,876 0.3938 -1.32%
2018-03-29 0 0.760 0.750 0.760 0.740 0.760 80,000 60,400 0.7550 0.395 0.390 0.395 0.385 0.395 153,853 0.3926 2.70%
2018-03-28 0 0.740 0.730 0.750 0.730 0.740 50,000 36,900 0.7380 0.385 0.380 0.390 0.380 0.385 96,158 0.3837 0.00%
2018-03-27 0 0.740 0.730 0.780 0.740 0.750 190,000 142,000 0.7474 0.385 0.380 0.406 0.385 0.390 365,401 0.3886 0.00%
2018-03-26 0 0.740 0.740 0.780 0.730 0.730 20,000 15,000 0.7500 0.385 0.385 0.406 0.380 0.380 38,463 0.3900 1.37%
2018-03-23 0 0.730 0.730 0.750 0.690 0.740 230,000 166,100 0.7222 0.380 0.380 0.390 0.359 0.385 442,328 0.3755 -2.67%
2018-03-22 0 0.750 0.740 0.760 0.750 0.760 160,000 120,500 0.7531 0.390 0.385 0.395 0.390 0.395 307,706 0.3916 0.00%
2018-03-21 0 0.750 0.740 0.760 0.740 0.750 50,000 37,400 0.7480 0.390 0.385 0.395 0.385 0.390 96,158 0.3889 1.35%
2018-03-20 0 0.740 0.700 0.760 0.700 0.770 400,000 298,200 0.7455 0.385 0.364 0.395 0.364 0.400 769,265 0.3876 2.78%
2018-03-19 0 0.720 0.690 0.730 0.700 0.720 190,000 132,600 0.6979 0.374 0.359 0.380 0.364 0.374 365,401 0.3629 2.86%
2018-03-16 0 0.700 0.680 0.710 0.680 0.700 130,000 90,600 0.6969 0.364 0.354 0.369 0.354 0.364 250,011 0.3624 1.45%
2018-03-15 0 0.690 0.680 0.720 0.690 0.690 40,000 27,600 0.6900 0.359 0.354 0.374 0.359 0.359 76,927 0.3588 2.99%
2018-03-14 0 0.670 0.660 0.670 0.670 0.670 60,000 40,500 0.6750 0.348 0.343 0.348 0.348 0.348 115,390 0.3510 -2.90%
2018-03-13 0 0.690 0.680 0.700 0.690 0.700 80,000 55,700 0.6963 0.359 0.354 0.364 0.359 0.364 153,853 0.3620 -2.82%
2018-03-12 0 0.710 0.700 0.720 0.680 0.710 1,210,000 842,100 0.6960 0.369 0.364 0.374 0.354 0.369 2,327,028 0.3619 10.94%
2018-03-09 0 0.640 0.640 0.680 - - 0 0 - 0.333 0.333 0.354 - - 0 - 0.00%
2018-03-08 0 0.640 0.630 0.680 - - 0 0 - 0.333 0.328 0.354 - - 0 - 0.00%
2018-03-07 0 0.640 0.620 0.670 - - 0 0 - 0.333 0.322 0.348 - - 0 - 0.00%
2018-03-06 0 0.640 0.630 0.670 0.640 0.640 70,000 44,800 0.6400 0.333 0.328 0.348 0.333 0.333 134,621 0.3328 1.59%
2018-03-05 0 0.630 0.620 0.630 0.650 0.650 40,000 26,100 0.6525 0.328 0.322 0.328 0.338 0.338 76,927 0.3393 1.61%
2018-03-02 0 0.620 0.610 0.650 0.610 0.650 570,000 351,900 0.6174 0.322 0.317 0.338 0.317 0.338 1,096,203 0.3210 -4.62%
2018-03-01 0 0.650 0.630 0.650 0.610 0.650 640,000 408,000 0.6375 0.338 0.328 0.338 0.317 0.338 1,230,825 0.3315 1.56%
2018-02-28 0 0.640 0.630 0.650 0.640 0.650 150,000 97,400 0.6493 0.333 0.328 0.338 0.333 0.338 288,475 0.3376 0.00%
2018-02-27 0 0.640 0.630 0.650 0.640 0.640 30,000 19,200 0.6400 0.333 0.328 0.338 0.333 0.333 57,695 0.3328 0.00%
2018-02-26 0 0.640 0.640 0.650 0.640 0.640 30,000 19,200 0.6400 0.333 0.333 0.338 0.333 0.333 57,695 0.3328 0.00%
2018-02-23 0 0.640 0.630 0.650 0.640 0.660 460,000 297,500 0.6467 0.333 0.328 0.338 0.333 0.343 884,655 0.3363 0.00%
2018-02-22 0 0.640 0.640 0.650 0.640 0.650 450,000 292,300 0.6496 0.333 0.333 0.338 0.333 0.338 865,424 0.3378 -1.54%
2018-02-21 0 0.650 0.640 0.670 0.650 0.650 20,000 13,000 0.6500 0.338 0.333 0.348 0.338 0.338 38,463 0.3380 0.00%
2018-02-20 0 0.650 0.650 0.670 0.640 0.650 110,000 70,500 0.6409 0.338 0.338 0.348 0.333 0.338 211,548 0.3333 1.56%
2018-02-15 0 0.640 0.630 0.680 - - 0 0 - 0.333 0.328 0.354 - - 0 - 0.00%
2018-02-14 0 0.640 0.630 0.650 0.640 0.640 90,000 57,600 0.6400 0.333 0.328 0.338 0.333 0.333 173,085 0.3328 0.00%
2018-02-13 0 0.640 0.630 0.640 0.640 0.700 1,080,000 713,100 0.6603 0.333 0.328 0.333 0.333 0.364 2,077,017 0.3433 3.23%
2018-02-12 0 0.620 0.620 0.640 0.620 0.650 40,000 25,400 0.6350 0.322 0.322 0.333 0.322 0.338 76,927 0.3302 -4.62%
2018-02-09 0 0.650 0.610 0.650 - - 30,000 18,400 0.6133 0.338 0.317 0.338 - - 57,695 0.3189 0.00%
2018-02-08 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.338 0.322 0.338 0.338 0.338 96,158 0.3380 -1.52%
2018-02-07 0 0.660 0.650 0.660 0.610 0.660 110,000 69,700 0.6336 0.343 0.338 0.343 0.317 0.343 211,548 0.3295 1.54%
2018-02-06 0 0.650 0.610 0.650 0.590 0.650 380,000 228,400 0.6011 0.338 0.317 0.338 0.307 0.338 730,802 0.3125 0.00%
2018-02-05 0 0.650 0.630 0.650 0.650 0.650 180,000 117,000 0.6500 0.338 0.328 0.338 0.338 0.338 346,169 0.3380 -2.99%
2018-02-02 0 0.670 0.650 0.670 0.650 0.680 320,000 213,100 0.6659 0.348 0.338 0.348 0.338 0.354 615,412 0.3463 -2.90%
2018-02-01 0 0.690 0.690 0.700 0.680 0.690 440,000 300,700 0.6834 0.359 0.359 0.364 0.354 0.359 846,192 0.3554 1.47%
2018-01-31 0 0.680 0.670 0.690 0.670 0.680 180,000 122,000 0.6778 0.354 0.348 0.359 0.348 0.354 346,169 0.3524 0.00%
2018-01-30 0 0.680 0.670 0.690 0.670 0.690 390,000 267,600 0.6862 0.354 0.348 0.359 0.348 0.359 750,034 0.3568 6.25%
2018-01-29 0 0.640 0.620 0.680 - - 0 0 - 0.333 0.322 0.354 - - 0 - 0.00%
2018-01-26 0 0.640 0.640 0.660 0.640 0.670 270,000 178,500 0.6611 0.333 0.333 0.343 0.333 0.348 519,254 0.3438 -1.54%
2018-01-25 0 0.650 0.620 0.660 0.650 0.650 10,000 6,500 0.6500 0.338 0.322 0.343 0.338 0.338 19,232 0.3380 0.00%
2018-01-24 0 0.650 0.620 0.650 - - 0 0 - 0.338 0.322 0.338 - - 0 - 0.00%
2018-01-23 0 0.650 0.620 0.650 - - 0 0 - 0.338 0.322 0.338 - - 0 - 0.00%
2018-01-22 0 0.650 0.620 0.650 0.660 0.660 200,000 132,000 0.6600 0.338 0.322 0.338 0.343 0.343 384,633 0.3432 3.17%
2018-01-19 0 0.630 0.580 0.650 0.630 0.630 280,000 174,600 0.6236 0.328 0.302 0.338 0.328 0.328 538,486 0.3242 1.61%
2018-01-18 0 0.620 0.610 0.640 0.620 0.620 50,000 31,000 0.6200 0.322 0.317 0.333 0.322 0.322 96,158 0.3224 1.64%
2018-01-17 0 0.610 0.610 0.650 0.610 0.610 50,000 30,500 0.6100 0.317 0.317 0.338 0.317 0.317 96,158 0.3172 -1.61%
2018-01-16 0 0.620 0.590 0.660 0.620 0.620 20,000 12,400 0.6200 0.322 0.307 0.343 0.322 0.322 38,463 0.3224 0.00%
2018-01-15 0 0.620 0.620 0.650 0.610 0.610 50,000 30,500 0.6100 0.322 0.322 0.338 0.317 0.317 96,158 0.3172 1.64%
2018-01-12 0 0.610 0.610 0.640 0.610 0.610 60,000 36,600 0.6100 0.317 0.317 0.333 0.317 0.317 115,390 0.3172 -1.61%
2018-01-11 0 0.620 0.610 0.640 - - 0 0 - 0.322 0.317 0.333 - - 0 - 0.00%
2018-01-10 0 0.620 0.620 0.640 0.610 0.640 100,000 63,500 0.6350 0.322 0.322 0.333 0.317 0.333 192,316 0.3302 -3.12%
2018-01-09 0 0.640 0.620 0.660 0.640 0.640 40,000 25,600 0.6400 0.333 0.322 0.343 0.333 0.333 76,927 0.3328 -1.54%
2018-01-08 0 0.650 0.630 0.660 0.630 0.650 690,000 438,100 0.6349 0.338 0.328 0.343 0.328 0.338 1,326,983 0.3301 6.56%
2018-01-05 0 0.610 0.590 0.630 0.610 0.610 140,000 84,400 0.6029 0.317 0.307 0.328 0.317 0.317 269,243 0.3135 3.39%
2018-01-04 0 0.590 0.590 0.620 0.590 0.590 140,000 82,600 0.5900 0.307 0.307 0.322 0.307 0.307 269,243 0.3068 0.00%
2018-01-03 0 0.590 0.590 0.610 0.580 0.590 90,000 52,900 0.5878 0.307 0.307 0.317 0.302 0.307 173,085 0.3056 -3.28%
2018-01-02 0 0.610 0.610 0.620 0.580 0.620 950,000 567,400 0.5973 0.317 0.317 0.322 0.302 0.322 1,827,005 0.3106 -3.17%
2017-12-29 0 0.630 0.620 0.630 - - 0 0 - 0.328 0.322 0.328 - - 0 - 0.00%
2017-12-28 0 0.630 0.620 0.640 - - 0 0 - 0.328 0.322 0.333 - - 0 - 0.00%
2017-12-27 0 0.630 0.620 0.640 0.630 0.630 10,000 6,300 0.6300 0.328 0.322 0.333 0.328 0.328 19,232 0.3276 0.00%
2017-12-22 0 0.630 0.630 0.640 0.630 0.630 10,000 6,300 0.6300 0.328 0.328 0.333 0.328 0.328 19,232 0.3276 -1.56%
2017-12-21 0 0.640 0.620 0.640 - - 0 0 - 0.333 0.322 0.333 - - 0 - 0.00%
2017-12-20 0 0.640 0.620 0.640 - - 0 0 - 0.333 0.322 0.333 - - 0 - 0.00%
2017-12-19 0 0.640 0.620 0.640 0.640 0.640 30,000 19,200 0.6400 0.333 0.322 0.333 0.333 0.333 57,695 0.3328 -1.54%
2017-12-18 0 0.650 0.620 0.650 0.650 0.660 50,000 32,600 0.6520 0.338 0.322 0.338 0.338 0.343 96,158 0.3390 1.56%
2017-12-15 0 0.640 0.620 0.650 0.620 0.640 40,000 25,200 0.6300 0.333 0.322 0.338 0.322 0.333 76,927 0.3276 0.00%
2017-12-14 0 0.640 0.620 0.670 - - 0 0 - 0.333 0.322 0.348 - - 0 - 0.00%
2017-12-13 0 0.640 0.630 0.660 - - 0 0 - 0.333 0.328 0.343 - - 0 - 0.00%
2017-12-12 0 0.640 0.620 0.650 - - 0 0 - 0.333 0.322 0.338 - - 0 - 0.00%
2017-12-11 0 0.640 0.630 0.650 - - 0 0 - 0.333 0.328 0.338 - - 0 - 0.00%
2017-12-08 0 0.640 0.620 0.650 - - 0 0 - 0.333 0.322 0.338 - - 0 - 0.00%
2017-12-07 0 0.640 0.620 0.640 0.650 0.650 50,000 32,500 0.6500 0.333 0.322 0.333 0.338 0.338 96,158 0.3380 -3.03%
2017-12-06 0 0.660 0.620 0.660 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2017-12-05 0 0.660 0.630 0.660 0.660 0.660 20,000 13,200 0.6600 0.343 0.328 0.343 0.343 0.343 38,463 0.3432 -1.49%
2017-12-04 0 0.670 0.630 0.670 0.650 0.670 150,000 99,700 0.6647 0.348 0.328 0.348 0.338 0.348 288,475 0.3456 4.69%
2017-12-01 0 0.640 0.600 0.650 - - 0 0 - 0.333 0.312 0.338 - - 0 - 0.00%
2017-11-30 0 0.640 0.620 0.660 0.610 0.640 120,000 74,800 0.6233 0.333 0.322 0.343 0.317 0.333 230,780 0.3241 -3.03%
2017-11-29 0 0.660 0.640 0.660 0.630 0.670 30,000 19,600 0.6533 0.343 0.333 0.343 0.328 0.348 57,695 0.3397 4.76%
2017-11-28 0 0.630 0.630 0.660 0.630 0.640 20,000 12,700 0.6350 0.328 0.328 0.343 0.328 0.333 38,463 0.3302 -5.97%
2017-11-27 0 0.670 0.620 0.670 0.670 0.670 20,000 13,300 0.6650 0.348 0.322 0.348 0.348 0.348 38,463 0.3458 3.08%
2017-11-24 0 0.650 0.620 0.650 - - 0 0 - 0.338 0.322 0.338 - - 0 - 0.00%
2017-11-23 0 0.650 0.620 0.650 0.620 0.650 80,000 50,300 0.6288 0.338 0.322 0.338 0.322 0.338 153,853 0.3269 3.17%
2017-11-22 0 0.630 0.630 0.640 0.630 0.630 210,000 132,300 0.6300 0.328 0.328 0.333 0.328 0.328 403,864 0.3276 0.00%
2017-11-21 0 0.630 0.620 0.630 - - 0 0 - 0.328 0.322 0.328 - - 0 - 0.00%
2017-11-20 0 0.630 0.630 0.650 0.610 0.610 10,000 6,100 0.6100 0.328 0.328 0.338 0.317 0.317 19,232 0.3172 0.00%
2017-11-17 0 0.630 0.630 0.640 0.630 0.650 1,290,000 833,400 0.6460 0.328 0.328 0.333 0.328 0.338 2,480,881 0.3359 0.00%
2017-11-16 0 0.630 0.620 0.630 0.640 0.650 90,000 57,900 0.6433 0.328 0.322 0.328 0.333 0.338 173,085 0.3345 1.61%
2017-11-15 0 0.620 0.610 0.640 0.620 0.620 10,000 6,200 0.6200 0.322 0.317 0.333 0.322 0.322 19,232 0.3224 -1.59%
2017-11-14 0 0.630 0.620 0.650 0.630 0.650 380,000 245,000 0.6447 0.328 0.322 0.338 0.328 0.338 730,802 0.3352 -1.56%
2017-11-13 0 0.640 0.630 0.650 0.620 0.650 610,000 389,900 0.6392 0.333 0.328 0.338 0.322 0.338 1,173,130 0.3324 0.00%
2017-11-10 0 0.640 0.610 0.640 0.620 0.650 1,300,000 819,700 0.6305 0.333 0.317 0.333 0.322 0.338 2,500,113 0.3279 3.23%
2017-11-09 0 0.620 0.610 0.620 0.580 0.620 2,970,000 1,761,200 0.5930 0.322 0.317 0.322 0.302 0.322 5,711,796 0.3083 5.08%
2017-11-08 0 0.590 0.590 0.600 0.580 0.600 1,140,000 673,300 0.5906 0.307 0.307 0.312 0.302 0.312 2,192,407 0.3071 0.00%
2017-11-07 0 0.590 0.580 0.600 0.590 0.600 440,000 259,700 0.5902 0.307 0.302 0.312 0.307 0.312 846,192 0.3069 -1.67%
2017-11-06 0 0.600 0.590 0.610 0.580 0.600 220,000 130,100 0.5914 0.312 0.307 0.317 0.302 0.312 423,096 0.3075 1.69%
2017-11-03 0 0.590 0.580 0.600 0.580 0.600 530,000 312,400 0.5894 0.307 0.302 0.312 0.302 0.312 1,019,277 0.3065 0.00%
2017-11-02 0 0.590 0.580 0.610 0.590 0.600 920,000 545,500 0.5929 0.307 0.302 0.317 0.307 0.312 1,769,311 0.3083 -3.28%
2017-11-01 0 0.610 0.600 0.620 0.610 0.610 70,000 42,700 0.6100 0.317 0.312 0.322 0.317 0.317 134,621 0.3172 -1.61%
2017-10-31 0 0.620 0.590 0.620 0.590 0.620 70,000 41,600 0.5943 0.322 0.307 0.322 0.307 0.322 134,621 0.3090 3.33%
2017-10-30 0 0.600 0.590 0.610 0.590 0.600 40,000 23,700 0.5925 0.312 0.307 0.317 0.307 0.312 76,927 0.3081 1.69%
2017-10-27 0 0.590 0.590 0.620 0.580 0.590 140,000 81,900 0.5850 0.307 0.307 0.322 0.302 0.307 269,243 0.3042 0.00%
2017-10-26 0 0.590 0.590 0.600 0.590 0.590 20,000 11,800 0.5900 0.307 0.307 0.312 0.307 0.307 38,463 0.3068 0.00%
2017-10-25 0 0.590 0.590 0.620 0.590 0.590 10,000 5,900 0.5900 0.307 0.307 0.322 0.307 0.307 19,232 0.3068 -1.67%
2017-10-24 0 0.600 0.590 0.630 - - 0 0 - 0.312 0.307 0.328 - - 0 - 0.00%
2017-10-23 0 0.600 0.590 0.630 0.600 0.600 60,000 36,000 0.6000 0.312 0.307 0.328 0.312 0.312 115,390 0.3120 1.69%
2017-10-20 0 0.590 0.580 0.590 - - 0 0 - 0.307 0.302 0.307 - - 0 - 0.00%
2017-10-19 0 0.590 0.590 0.620 0.580 0.590 80,000 47,000 0.5875 0.307 0.307 0.322 0.302 0.307 153,853 0.3055 0.00%
2017-10-18 0 0.590 0.590 0.620 0.580 0.610 460,000 273,800 0.5952 0.307 0.307 0.322 0.302 0.317 884,655 0.3095 -4.84%
2017-10-17 0 0.620 0.610 0.640 - - 0 0 - 0.322 0.317 0.333 - - 0 - 0.00%
2017-10-16 0 0.620 0.600 0.630 0.620 0.620 10,000 6,200 0.6200 0.322 0.312 0.328 0.322 0.322 19,232 0.3224 -1.59%
2017-10-13 0 0.630 0.610 0.630 0.630 0.630 100,000 63,000 0.6300 0.328 0.317 0.328 0.328 0.328 192,316 0.3276 5.00%
2017-10-12 0 0.600 0.600 0.640 - - 0 0 - 0.312 0.312 0.333 - - 0 - 0.00%
2017-10-11 0 0.600 0.600 0.640 0.600 0.600 80,000 48,000 0.6000 0.312 0.312 0.333 0.312 0.312 153,853 0.3120 0.00%
2017-10-10 0 0.600 0.600 0.620 - - 0 0 - 0.312 0.312 0.322 - - 0 - 0.00%
2017-10-09 0 0.600 0.590 0.640 - - 0 0 - 0.312 0.307 0.333 - - 0 - 0.00%
2017-10-06 0 0.600 0.600 0.610 0.590 0.600 210,000 125,900 0.5995 0.312 0.312 0.317 0.307 0.312 403,864 0.3117 -3.23%
2017-10-04 0 0.620 0.610 0.620 0.610 0.620 330,000 202,400 0.6133 0.322 0.317 0.322 0.317 0.322 634,644 0.3189 0.00%
2017-10-03 0 0.620 0.620 0.640 0.620 0.620 10,000 6,200 0.6200 0.322 0.322 0.333 0.322 0.322 19,232 0.3224 0.00%
2017-09-29 0 0.620 0.620 0.650 0.620 0.620 40,000 24,800 0.6200 0.322 0.322 0.338 0.322 0.322 76,927 0.3224 0.00%
2017-09-28 0 0.620 0.620 0.640 0.610 0.620 90,000 55,200 0.6133 0.322 0.322 0.333 0.317 0.322 173,085 0.3189 -4.62%
2017-09-27 0 0.650 0.620 0.650 - - 0 0 - 0.338 0.322 0.338 - - 0 - 0.00%
2017-09-26 0 0.650 0.610 0.660 0.640 0.650 1,010,000 656,400 0.6499 0.338 0.317 0.343 0.333 0.338 1,942,395 0.3379 1.56%
2017-09-25 0 0.640 0.630 0.660 0.610 0.640 330,000 210,700 0.6385 0.333 0.328 0.343 0.317 0.333 634,644 0.3320 0.00%
2017-09-22 0 0.640 0.640 0.670 - - 0 0 - 0.333 0.333 0.348 - - 0 - 0.00%
2017-09-21 0 0.640 0.620 0.650 0.630 0.640 490,000 312,400 0.6376 0.333 0.322 0.338 0.328 0.333 942,350 0.3315 -3.03%
2017-09-20 0 0.660 0.620 0.660 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2017-09-19 0 0.660 0.660 0.680 0.650 0.660 70,000 46,100 0.6586 0.343 0.343 0.354 0.338 0.343 134,621 0.3424 0.00%
2017-09-18 0 0.660 0.630 0.660 0.620 0.660 230,000 146,000 0.6348 0.343 0.328 0.343 0.322 0.343 442,328 0.3301 3.13%
2017-09-15 0 0.640 0.640 0.650 0.590 0.690 1,000,000 634,500 0.6345 0.333 0.333 0.338 0.307 0.359 1,923,164 0.3299 10.34%
2017-09-14 0 0.580 0.570 0.590 - - 0 0 - 0.302 0.296 0.307 - - 0 - 0.00%
2017-09-13 0 0.580 0.570 0.590 - - 0 0 - 0.302 0.296 0.307 - - 0 - 0.00%
2017-09-12 0 0.580 0.570 0.590 0.550 0.580 110,000 62,500 0.5682 0.302 0.296 0.307 0.286 0.302 211,548 0.2954 1.75%
2017-09-11 0 0.570 0.550 0.580 0.570 0.570 50,000 28,500 0.5700 0.296 0.286 0.302 0.296 0.296 96,158 0.2964 3.64%
2017-09-08 0 0.550 0.550 0.570 0.550 0.550 30,000 16,600 0.5533 0.286 0.286 0.296 0.286 0.286 57,695 0.2877 0.00%
2017-09-07 0 0.550 0.550 0.560 0.550 0.550 110,000 60,500 0.5500 0.286 0.286 0.291 0.286 0.286 211,548 0.2860 -1.79%
2017-09-06 0 0.560 0.540 0.570 - - 0 0 - 0.291 0.281 0.296 - - 0 - 0.00%
2017-09-05 0 0.560 0.540 0.570 0.540 0.560 360,000 195,500 0.5431 0.291 0.281 0.296 0.281 0.291 692,339 0.2824 3.70%
2017-09-04 0 0.540 0.540 0.550 0.540 0.540 40,000 21,600 0.5400 0.281 0.281 0.286 0.281 0.281 76,927 0.2808 0.00%
2017-09-01 0 0.540 0.530 0.570 - - 0 0 - 0.281 0.276 0.296 - - 0 - 0.00%
2017-08-31 0 0.540 0.530 0.570 0.540 0.540 40,000 21,600 0.5400 0.281 0.276 0.296 0.281 0.281 76,927 0.2808 -1.82%
2017-08-30 0 0.550 0.550 0.570 0.540 0.540 20,000 10,800 0.5400 0.286 0.286 0.296 0.281 0.281 38,463 0.2808 0.00%
2017-08-29 0 0.550 0.540 0.550 - - 0 0 - 0.286 0.281 0.286 - - 0 - 0.00%
2017-08-28 0 0.550 0.540 0.550 0.550 0.570 70,000 39,100 0.5586 0.286 0.281 0.286 0.286 0.296 134,621 0.2904 1.85%
2017-08-25 0 0.540 0.540 0.560 0.530 0.530 50,000 26,500 0.5300 0.281 0.281 0.291 0.276 0.276 96,158 0.2756 1.89%
2017-08-24 0 0.530 0.530 0.560 0.530 0.530 90,000 47,700 0.5300 0.276 0.276 0.291 0.276 0.276 173,085 0.2756 0.00%
2017-08-22 0 0.530 0.530 0.550 0.530 0.530 30,000 15,900 0.5300 0.276 0.276 0.286 0.276 0.276 57,695 0.2756 0.00%
2017-08-21 0 0.530 0.530 0.550 0.530 0.530 50,000 26,500 0.5300 0.276 0.276 0.286 0.276 0.276 96,158 0.2756 0.00%
2017-08-18 0 0.530 0.520 0.530 0.510 0.530 170,000 88,100 0.5182 0.276 0.270 0.276 0.265 0.276 326,938 0.2695 -3.64%
2017-08-17 0 0.550 0.530 0.550 - - 0 0 - 0.286 0.276 0.286 - - 0 - 0.00%
2017-08-16 0 0.550 0.540 0.550 0.540 0.550 40,000 21,900 0.5475 0.286 0.281 0.286 0.281 0.286 76,927 0.2847 3.77%
2017-08-15 0 0.530 0.520 0.540 0.530 0.530 60,000 31,800 0.5300 0.276 0.270 0.281 0.276 0.276 115,390 0.2756 -3.64%
2017-08-14 0 0.550 0.540 0.550 0.550 0.560 80,000 44,400 0.5550 0.286 0.281 0.286 0.286 0.291 153,853 0.2886 10.00%
2017-08-11 0 0.500 0.490 0.500 0.480 0.500 370,000 184,400 0.4984 0.260 0.255 0.260 0.250 0.260 711,571 0.2591 0.00%
2017-08-10 0 0.500 0.500 0.520 0.500 0.500 80,000 40,000 0.5000 0.260 0.260 0.270 0.260 0.260 153,853 0.2600 0.00%
2017-08-09 0 0.500 0.500 0.510 0.490 0.490 10,000 4,900 0.4900 0.260 0.260 0.265 0.255 0.255 19,232 0.2548 0.00%
2017-08-08 0 0.500 0.490 0.520 - - 10,000 4,950 0.4950 0.260 0.255 0.270 - - 19,232 0.2574 0.00%
2017-08-07 0 0.500 0.500 0.510 0.500 0.500 110,000 55,000 0.5000 0.260 0.260 0.265 0.260 0.260 211,548 0.2600 -1.96%
2017-08-04 0 0.510 0.500 0.520 0.500 0.520 360,000 181,100 0.5031 0.265 0.260 0.270 0.260 0.270 692,339 0.2616 -1.92%
2017-08-03 0 0.520 0.510 0.520 0.475 0.550 860,000 434,300 0.5050 0.270 0.265 0.270 0.247 0.286 1,653,921 0.2626 1.96%
2017-08-02 0 0.510 0.510 0.530 0.510 0.570 1,550,000 852,300 0.5499 0.265 0.265 0.276 0.265 0.296 2,980,904 0.2859 -10.53%
2017-08-01 0 0.570 0.570 0.580 0.570 0.580 350,000 202,900 0.5797 0.296 0.296 0.302 0.296 0.302 673,107 0.3014 -1.72%
2017-07-31 0 0.580 0.570 0.590 0.560 0.630 1,430,000 847,100 0.5924 0.302 0.296 0.307 0.291 0.328 2,750,124 0.3080 -10.77%
2017-07-28 0 0.650 0.640 0.660 0.650 0.660 110,000 71,800 0.6527 0.338 0.333 0.343 0.338 0.343 211,548 0.3394 -1.52%
2017-07-27 0 0.660 0.650 0.670 0.650 0.690 3,280,000 2,182,300 0.6653 0.343 0.338 0.348 0.338 0.359 6,307,977 0.3460 6.45%
2017-07-26 0 0.620 0.610 0.630 0.610 0.620 130,000 79,600 0.6123 0.322 0.317 0.328 0.317 0.322 250,011 0.3184 0.00%
2017-07-25 0 0.620 0.620 0.630 0.600 0.670 330,000 208,200 0.6309 0.322 0.322 0.328 0.312 0.348 634,644 0.3281 3.33%
2017-07-24 0 0.600 0.580 0.600 - - 0 0 - 0.312 0.302 0.312 - - 0 - 0.00%
2017-07-21 0 0.600 0.570 0.620 0.600 0.600 30,000 18,000 0.6000 0.312 0.296 0.322 0.312 0.312 57,695 0.3120 0.00%
2017-07-20 0 0.600 0.600 0.610 0.600 0.620 150,000 90,200 0.6013 0.312 0.312 0.317 0.312 0.322 288,475 0.3127 0.00%
2017-07-19 0 0.600 0.590 0.600 - - 0 0 - 0.312 0.307 0.312 - - 0 - 0.00%
2017-07-18 0 0.600 0.580 0.610 0.570 0.600 160,000 93,900 0.5869 0.312 0.302 0.317 0.296 0.312 307,706 0.3052 0.00%
2017-07-17 0 0.600 0.580 0.600 0.590 0.600 160,000 95,800 0.5988 0.312 0.302 0.312 0.307 0.312 307,706 0.3113 0.00%
2017-07-14 0 0.600 0.590 0.600 0.580 0.600 50,000 29,200 0.5840 0.312 0.307 0.312 0.302 0.312 96,158 0.3037 1.69%
2017-07-13 0 0.590 0.580 0.600 0.590 0.590 40,000 23,600 0.5900 0.307 0.302 0.312 0.307 0.307 76,927 0.3068 0.00%
2017-07-12 0 0.590 0.560 0.600 0.590 0.600 110,000 65,100 0.5918 0.307 0.291 0.312 0.307 0.312 211,548 0.3077 0.00%
2017-07-11 0 0.590 0.590 0.600 0.580 0.580 10,000 5,800 0.5800 0.307 0.307 0.312 0.302 0.302 19,232 0.3016 0.00%
2017-07-10 0 0.590 0.560 0.600 - - 0 0 - 0.307 0.291 0.312 - - 0 - 0.00%
2017-07-07 0 0.590 0.570 0.590 0.590 0.590 140,000 82,600 0.5900 0.307 0.296 0.307 0.307 0.307 269,243 0.3068 0.00%
2017-07-06 0 0.590 0.560 0.610 0.590 0.590 40,000 23,600 0.5900 0.307 0.291 0.317 0.307 0.307 76,927 0.3068 1.72%
2017-07-05 0 0.580 0.560 0.580 - - 0 0 - 0.302 0.291 0.302 - - 0 - 0.00%
2017-07-04 0 0.580 0.560 0.580 - - 0 0 - 0.302 0.291 0.302 - - 0 - 0.00%
2017-07-03 0 0.580 0.580 0.610 0.580 0.580 30,000 17,800 0.5933 0.302 0.302 0.317 0.302 0.302 57,695 0.3085 -3.33%
2017-06-30 0 0.600 0.600 0.620 0.600 0.600 30,000 18,000 0.6000 0.312 0.312 0.322 0.312 0.312 57,695 0.3120 -1.64%
2017-06-29 0 0.610 0.600 0.620 0.570 0.610 460,000 278,700 0.6059 0.317 0.312 0.322 0.296 0.317 884,655 0.3150 8.93%
2017-06-28 0 0.560 0.550 0.580 0.550 0.650 1,230,000 728,400 0.5922 0.291 0.286 0.302 0.286 0.338 2,365,491 0.3079 -12.50%
2017-06-27 0 0.640 0.630 0.650 0.620 0.680 850,000 541,500 0.6371 0.333 0.328 0.338 0.322 0.354 1,634,689 0.3313 -8.57%
2017-06-26 0 0.700 0.690 0.720 0.680 0.700 160,000 110,600 0.6913 0.364 0.359 0.374 0.354 0.364 307,706 0.3594 -1.41%
2017-06-23 0 0.710 0.690 0.720 0.700 0.710 90,000 63,400 0.7044 0.369 0.359 0.374 0.364 0.369 173,085 0.3663 0.00%
2017-06-22 0 0.710 0.700 0.710 0.700 0.730 1,520,000 1,077,600 0.7089 0.369 0.364 0.369 0.364 0.380 2,923,209 0.3686 -5.33%
2017-06-21 0 0.750 0.740 0.760 0.750 0.760 210,000 158,300 0.7538 0.390 0.385 0.395 0.390 0.395 403,864 0.3920 -1.32%
2017-06-20 0 0.760 0.740 0.770 0.750 0.760 80,000 60,700 0.7588 0.395 0.385 0.400 0.390 0.395 153,853 0.3945 1.33%
2017-06-19 0 0.750 0.740 0.760 0.710 0.760 610,000 456,700 0.7487 0.390 0.385 0.395 0.369 0.395 1,173,130 0.3893 0.00%
2017-06-16 0 0.750 0.740 0.750 0.750 0.750 20,000 15,000 0.7500 0.390 0.385 0.390 0.390 0.390 38,463 0.3900 0.00%
2017-06-15 0 0.750 0.740 0.760 0.750 0.750 60,000 45,000 0.7500 0.390 0.385 0.395 0.390 0.390 115,390 0.3900 0.00%
2017-06-14 0 0.750 0.750 0.770 0.750 0.760 160,000 120,500 0.7531 0.390 0.390 0.400 0.390 0.395 307,706 0.3916 -2.60%
2017-06-13 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.400 0.390 0.400 0.400 0.400 38,463 0.4004 2.67%
2017-06-12 0 0.750 0.750 0.780 0.750 0.770 130,000 98,300 0.7562 0.390 0.390 0.406 0.390 0.400 250,011 0.3932 -5.06%
2017-06-09 0 0.790 0.790 0.800 0.760 0.790 260,000 201,100 0.7735 0.411 0.411 0.416 0.395 0.411 500,023 0.4022 5.33%
2017-06-08 0 0.750 0.750 0.770 0.750 0.750 200,000 150,000 0.7500 0.390 0.390 0.400 0.390 0.390 384,633 0.3900 1.35%
2017-06-07 0 0.740 0.730 0.770 0.740 0.740 170,000 126,300 0.7429 0.385 0.380 0.400 0.385 0.385 326,938 0.3863 -1.33%
2017-06-06 0 0.750 0.730 0.760 - - 0 0 - 0.390 0.380 0.395 - - 0 - 0.00%
2017-06-05 0 0.750 0.730 0.760 0.740 0.750 130,000 97,400 0.7492 0.390 0.380 0.395 0.385 0.390 250,011 0.3896 0.00%
2017-06-02 0 0.750 0.750 0.770 0.750 0.750 10,000 7,500 0.7500 0.390 0.390 0.400 0.390 0.390 19,232 0.3900 0.00%
2017-06-01 0 0.750 0.740 0.760 0.740 0.780 290,000 222,700 0.7679 0.390 0.385 0.395 0.385 0.406 557,717 0.3993 2.74%
2017-05-31 0 0.730 0.730 0.760 - - 0 0 - 0.380 0.380 0.395 - - 0 - 0.00%
2017-05-29 0 0.730 0.730 0.750 0.730 0.730 50,000 36,500 0.7300 0.380 0.380 0.390 0.380 0.380 96,158 0.3796 0.00%
2017-05-26 0 0.730 0.730 0.750 0.730 0.730 141,000 102,950 0.7301 0.380 0.380 0.390 0.380 0.380 271,166 0.3797 -2.67%
2017-05-25 0 0.750 0.750 0.760 0.740 0.740 140,000 103,600 0.7400 0.390 0.390 0.395 0.385 0.385 269,243 0.3848 -2.60%
2017-05-24 0 0.770 0.770 0.780 0.730 0.750 90,000 66,200 0.7356 0.400 0.400 0.406 0.380 0.390 173,085 0.3825 2.67%
2017-05-23 0 0.750 0.740 0.760 0.740 0.790 170,000 128,900 0.7582 0.390 0.385 0.395 0.385 0.411 326,938 0.3943 -2.60%
2017-05-22 0 0.770 0.760 0.780 0.730 0.800 1,840,000 1,426,900 0.7755 0.400 0.395 0.406 0.380 0.416 3,538,621 0.4032 6.94%
2017-05-19 0 0.720 0.700 0.730 - - 0 0 - 0.374 0.364 0.380 - - 0 - 0.00%
2017-05-18 0 0.720 0.710 0.720 0.720 0.730 260,000 189,300 0.7281 0.374 0.369 0.374 0.374 0.380 500,023 0.3786 -1.37%
2017-05-17 0 0.730 0.710 0.730 0.700 0.730 550,000 388,800 0.7069 0.380 0.369 0.380 0.364 0.380 1,057,740 0.3676 2.82%
2017-05-16 0 0.710 0.690 0.710 - - 0 0 - 0.369 0.359 0.369 - - 0 - -1.39%
2017-05-15 0 0.720 0.700 0.720 0.700 0.720 100,000 70,800 0.7080 0.374 0.364 0.374 0.364 0.374 192,316 0.3681 4.35%
2017-05-12 0 0.690 0.690 0.700 0.690 0.690 100,000 69,000 0.6900 0.359 0.359 0.364 0.359 0.359 192,316 0.3588 0.00%
2017-05-11 0 0.690 0.690 0.700 0.690 0.740 230,000 164,700 0.7161 0.359 0.359 0.364 0.359 0.385 442,328 0.3723 2.99%
2017-05-10 0 0.670 0.670 0.700 0.670 0.680 250,000 169,500 0.6780 0.348 0.348 0.364 0.348 0.354 480,791 0.3525 -1.47%
2017-05-09 0 0.680 0.670 0.680 0.680 0.680 110,000 74,800 0.6800 0.354 0.348 0.354 0.354 0.354 211,548 0.3536 1.49%
2017-05-08 0 0.670 0.670 0.700 0.660 0.660 40,000 26,400 0.6600 0.348 0.348 0.364 0.343 0.343 76,927 0.3432 0.00%
2017-05-05 0 0.670 0.670 0.720 0.670 0.670 80,000 53,600 0.6700 0.348 0.348 0.374 0.348 0.348 153,853 0.3484 0.00%
2017-05-04 0 0.670 0.660 0.690 0.670 0.670 170,000 113,900 0.6700 0.348 0.343 0.359 0.348 0.348 326,938 0.3484 -1.47%
2017-05-02 0 0.680 0.670 0.720 0.680 0.680 80,000 54,400 0.6800 0.354 0.348 0.374 0.354 0.354 153,853 0.3536 0.00%
2017-04-28 0 0.680 0.680 0.720 - - 0 0 - 0.354 0.354 0.374 - - 0 - 0.00%
2017-04-27 0 0.680 0.680 0.720 0.680 0.680 40,000 27,200 0.6800 0.354 0.354 0.374 0.354 0.354 76,927 0.3536 0.00%
2017-04-26 0 0.680 0.680 0.730 0.680 0.700 170,000 116,400 0.6847 0.354 0.354 0.380 0.354 0.364 326,938 0.3560 -2.86%
2017-04-25 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.364 0.364 0.374 0.364 0.364 76,927 0.3640 -2.78%
2017-04-24 0 0.720 0.700 0.720 0.690 0.720 270,000 193,100 0.7152 0.374 0.364 0.374 0.359 0.374 519,254 0.3719 0.00%
2017-04-21 0 0.720 0.720 0.730 0.670 0.670 30,000 20,100 0.6700 0.374 0.374 0.380 0.348 0.348 57,695 0.3484 9.09%
2017-04-20 0 0.660 0.660 0.720 0.660 0.660 30,000 19,800 0.6600 0.343 0.343 0.374 0.343 0.343 57,695 0.3432 0.00%
2017-04-19 0 0.660 0.650 0.680 0.650 0.660 290,000 190,900 0.6583 0.343 0.338 0.354 0.338 0.343 557,717 0.3423 -1.49%
2017-04-18 0 0.670 0.670 0.690 0.670 0.670 110,000 73,700 0.6700 0.348 0.348 0.359 0.348 0.348 211,548 0.3484 0.00%
2017-04-13 0 0.670 0.670 0.680 0.670 0.690 230,000 155,600 0.6765 0.348 0.348 0.354 0.348 0.359 442,328 0.3518 -1.47%
2017-04-12 0 0.680 0.670 0.690 - - 0 0 - 0.354 0.348 0.359 - - 0 - 0.00%
2017-04-11 0 0.680 0.670 0.690 0.680 0.700 310,000 213,300 0.6881 0.354 0.348 0.359 0.354 0.364 596,181 0.3578 -2.86%
2017-04-10 0 0.700 0.700 0.710 0.700 0.710 110,000 77,900 0.7082 0.364 0.364 0.369 0.364 0.369 211,548 0.3682 -1.41%
2017-04-07 0 0.710 0.700 0.710 - - 0 0 - 0.369 0.364 0.369 - - 0 - -1.39%
2017-04-06 0 0.720 0.710 0.720 0.710 0.740 80,000 57,400 0.7175 0.374 0.369 0.374 0.369 0.385 153,853 0.3731 2.86%
2017-04-05 0 0.700 0.700 0.740 0.680 0.700 90,000 62,600 0.6956 0.364 0.364 0.385 0.354 0.364 173,085 0.3617 -1.41%
2017-04-03 0 0.710 0.700 0.710 0.690 0.710 500,000 349,700 0.6994 0.369 0.364 0.369 0.359 0.369 961,582 0.3637 -1.39%
2017-03-31 0 0.720 0.700 0.720 0.730 0.730 80,000 58,400 0.7300 0.374 0.364 0.374 0.380 0.380 153,853 0.3796 2.86%
2017-03-30 0 0.700 0.680 0.700 - - 0 0 - 0.364 0.354 0.364 - - 0 - 0.00%
2017-03-29 0 0.700 0.690 0.700 0.690 0.700 120,000 82,900 0.6908 0.364 0.359 0.364 0.359 0.364 230,780 0.3592 -1.41%
2017-03-28 0 0.710 0.690 0.710 0.690 0.710 110,000 76,100 0.6918 0.369 0.359 0.369 0.359 0.369 211,548 0.3597 0.00%
2017-03-27 0 0.710 0.690 0.730 0.690 0.710 160,000 112,900 0.7056 0.369 0.359 0.380 0.359 0.369 307,706 0.3669 -2.74%
2017-03-24 0 0.730 0.720 0.730 - - 0 0 - 0.380 0.374 0.380 - - 0 - 0.00%
2017-03-23 0 0.730 0.710 0.730 - - 80,000 58,400 0.7300 0.380 0.369 0.380 - - 153,853 0.3796 0.00%
2017-03-22 0 0.730 0.710 0.730 0.710 0.730 60,000 42,800 0.7133 0.380 0.369 0.380 0.369 0.380 115,390 0.3709 0.00%
2017-03-21 0 0.730 0.710 0.730 - - 0 0 - 0.380 0.369 0.380 - - 0 - 0.00%
2017-03-20 0 0.730 0.710 0.730 0.740 0.740 90,000 66,600 0.7400 0.380 0.369 0.380 0.385 0.385 173,085 0.3848 1.39%
2017-03-17 0 0.720 0.700 0.720 0.710 0.720 130,000 92,800 0.7138 0.374 0.364 0.374 0.369 0.374 250,011 0.3712 1.41%
2017-03-16 0 0.710 0.700 0.710 0.690 0.720 980,000 687,100 0.7011 0.369 0.364 0.369 0.359 0.374 1,884,700 0.3646 -1.39%
2017-03-15 0 0.720 0.710 0.720 0.710 0.720 40,000 28,500 0.7125 0.374 0.369 0.374 0.369 0.374 76,927 0.3705 0.00%
2017-03-14 0 0.720 0.710 0.720 0.710 0.720 110,000 78,300 0.7118 0.374 0.369 0.374 0.369 0.374 211,548 0.3701 -1.37%
2017-03-13 0 0.730 0.700 0.730 0.700 0.730 480,000 342,600 0.7138 0.380 0.364 0.380 0.364 0.380 923,119 0.3711 -1.35%
2017-03-10 0 0.740 0.730 0.740 0.720 0.740 20,000 14,600 0.7300 0.385 0.380 0.385 0.374 0.385 38,463 0.3796 -1.33%
2017-03-09 0 0.750 0.720 0.750 0.720 0.750 180,000 132,800 0.7378 0.390 0.374 0.390 0.374 0.390 346,169 0.3836 -1.32%
2017-03-08 0 0.760 0.750 0.760 0.750 0.760 90,000 67,600 0.7511 0.395 0.390 0.395 0.390 0.395 173,085 0.3906 -1.30%
2017-03-07 0 0.770 0.740 0.770 0.750 0.770 110,000 82,700 0.7518 0.400 0.385 0.400 0.390 0.400 211,548 0.3909 0.00%
2017-03-06 0 0.770 0.750 0.770 0.750 0.770 90,000 68,900 0.7656 0.400 0.390 0.400 0.390 0.400 173,085 0.3981 -1.28%
2017-03-03 0 0.780 0.760 0.780 0.760 0.780 70,000 53,900 0.7700 0.406 0.395 0.406 0.395 0.406 134,621 0.4004 1.30%
2017-03-02 0 0.770 0.750 0.770 0.770 0.770 100,000 77,000 0.7700 0.400 0.390 0.400 0.400 0.400 192,316 0.4004 0.00%
2017-03-01 0 0.770 0.750 0.770 0.780 0.780 10,000 7,800 0.7800 0.400 0.390 0.400 0.406 0.406 19,232 0.4056 0.00%
2017-02-28 0 0.770 0.740 0.770 0.740 0.770 100,000 76,000 0.7600 0.400 0.385 0.400 0.385 0.400 192,316 0.3952 -1.28%
2017-02-27 0 0.780 0.760 0.780 0.750 0.780 340,000 257,400 0.7571 0.406 0.395 0.406 0.390 0.406 653,876 0.3937 0.00%
2017-02-24 0 0.780 0.750 0.780 0.750 0.780 80,000 61,900 0.7738 0.406 0.390 0.406 0.390 0.406 153,853 0.4023 0.00%
2017-02-23 0 0.780 0.760 0.780 0.750 0.780 370,000 282,400 0.7632 0.406 0.395 0.406 0.390 0.406 711,571 0.3969 -1.27%
2017-02-22 0 0.790 0.760 0.790 0.750 0.800 320,000 244,500 0.7641 0.411 0.395 0.411 0.390 0.416 615,412 0.3973 -1.25%
2017-02-21 0 0.800 0.770 0.800 0.780 0.810 60,000 48,200 0.8033 0.416 0.400 0.416 0.406 0.421 115,390 0.4177 -1.23%
2017-02-20 0 0.810 0.800 0.810 0.790 0.820 390,000 314,500 0.8064 0.421 0.416 0.421 0.411 0.426 750,034 0.4193 2.53%
2017-02-17 0 0.790 0.750 0.790 0.770 0.790 130,000 101,300 0.7792 0.411 0.390 0.411 0.400 0.411 250,011 0.4052 2.60%
2017-02-16 0 0.770 0.760 0.790 0.770 0.820 750,000 591,300 0.7884 0.400 0.395 0.411 0.400 0.426 1,442,373 0.4099 1.32%
2017-02-15 0 0.760 0.740 0.760 0.740 0.770 620,000 468,000 0.7548 0.395 0.385 0.395 0.385 0.400 1,192,361 0.3925 -3.80%
2017-02-14 0 0.790 0.770 0.790 0.760 0.790 380,000 293,700 0.7729 0.411 0.400 0.411 0.395 0.411 730,802 0.4019 0.00%
2017-02-13 0 0.790 0.780 0.790 0.770 0.820 380,000 301,000 0.7921 0.411 0.406 0.411 0.400 0.426 730,802 0.4119 -1.25%
2017-02-10 0 0.800 0.790 0.800 0.800 0.810 500,000 402,200 0.8044 0.416 0.411 0.416 0.416 0.421 961,582 0.4183 0.00%
2017-02-09 0 0.800 0.790 0.800 0.780 0.830 590,000 478,300 0.8107 0.416 0.411 0.416 0.406 0.432 1,134,667 0.4215 0.00%
2017-02-08 0 0.800 0.780 0.800 0.750 0.850 2,240,000 1,789,800 0.7990 0.416 0.406 0.416 0.390 0.442 4,307,887 0.4155 6.67%
2017-02-07 0 0.750 0.710 0.750 0.720 0.750 190,000 138,300 0.7279 0.390 0.369 0.390 0.374 0.390 365,401 0.3785 0.00%
2017-02-06 0 0.750 0.730 0.750 0.750 0.750 40,000 30,000 0.7500 0.390 0.380 0.390 0.390 0.390 76,927 0.3900 0.00%
2017-02-03 0 0.750 0.720 0.750 0.720 0.770 710,000 524,300 0.7385 0.390 0.374 0.390 0.374 0.400 1,365,446 0.3840 0.00%
2017-02-02 0 0.750 0.740 0.750 0.740 0.750 410,000 304,500 0.7427 0.390 0.385 0.390 0.385 0.390 788,497 0.3862 2.74%
2017-02-01 0 0.730 0.710 0.740 0.720 0.740 300,000 218,500 0.7283 0.380 0.369 0.385 0.374 0.385 576,949 0.3787 2.82%
2017-01-27 0 0.710 0.690 0.710 - - 0 0 - 0.369 0.359 0.369 - - 0 - 0.00%
2017-01-26 0 0.710 0.690 0.710 - - 0 0 - 0.369 0.359 0.369 - - 0 - -1.39%
2017-01-25 0 0.720 0.710 0.720 0.690 0.720 390,000 275,300 0.7059 0.374 0.369 0.374 0.359 0.374 750,034 0.3671 0.00%
2017-01-24 0 0.720 0.700 0.720 0.720 0.730 500,000 360,100 0.7202 0.374 0.364 0.374 0.374 0.380 961,582 0.3745 0.00%
2017-01-23 0 0.720 0.710 0.720 0.690 0.730 190,000 136,800 0.7200 0.374 0.369 0.374 0.359 0.380 365,401 0.3744 4.35%
2017-01-20 0 0.690 0.680 0.690 0.680 0.740 740,000 517,400 0.6992 0.359 0.354 0.359 0.354 0.385 1,423,141 0.3636 0.00%
2017-01-19 0 0.690 0.680 0.690 0.680 0.690 810,000 558,100 0.6890 0.359 0.354 0.359 0.354 0.359 1,557,763 0.3583 2.99%
2017-01-18 0 0.670 0.650 0.670 0.650 0.670 160,000 105,200 0.6575 0.348 0.338 0.348 0.338 0.348 307,706 0.3419 0.00%
2017-01-17 0 0.670 0.650 0.670 0.650 0.670 1,070,000 695,800 0.6503 0.348 0.338 0.348 0.338 0.348 2,057,785 0.3381 4.69%
2017-01-16 0 0.640 0.640 0.650 0.640 0.650 110,000 70,500 0.6409 0.333 0.333 0.338 0.333 0.338 211,548 0.3333 0.00%
2017-01-13 0 0.640 0.620 0.640 0.610 0.640 240,000 147,700 0.6154 0.333 0.322 0.333 0.317 0.333 461,559 0.3200 1.59%
2017-01-12 0 0.630 0.610 0.630 0.620 0.650 170,000 106,700 0.6276 0.328 0.317 0.328 0.322 0.338 326,938 0.3264 -1.56%
2017-01-11 0 0.640 0.630 0.640 0.630 0.650 220,000 140,500 0.6386 0.333 0.328 0.333 0.328 0.338 423,096 0.3321 0.00%
2017-01-10 0 0.640 0.610 0.640 0.600 0.640 340,000 208,900 0.6144 0.333 0.317 0.333 0.312 0.333 653,876 0.3195 -1.54%
2017-01-09 0 0.650 0.630 0.650 - - 0 0 - 0.338 0.328 0.338 - - 0 - 0.00%
2017-01-06 0 0.650 0.620 0.650 0.610 0.650 160,000 99,700 0.6231 0.338 0.322 0.338 0.317 0.338 307,706 0.3240 -1.52%
2017-01-05 0 0.660 0.620 0.660 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2017-01-04 0 0.660 0.630 0.660 - - 0 0 - 0.343 0.328 0.343 - - 0 - 0.00%
2017-01-03 0 0.660 0.620 0.660 0.610 0.690 90,000 57,700 0.6411 0.343 0.322 0.343 0.317 0.359 173,085 0.3334 3.13%
2016-12-30 0 0.640 0.610 0.640 0.600 0.650 100,000 63,700 0.6370 0.333 0.317 0.333 0.312 0.338 192,316 0.3312 1.59%
2016-12-29 0 0.630 0.610 0.680 0.600 0.630 100,000 61,400 0.6140 0.328 0.317 0.354 0.312 0.328 192,316 0.3193 0.00%
2016-12-28 0 0.630 0.610 0.640 0.610 0.640 180,000 112,800 0.6267 0.328 0.317 0.333 0.317 0.333 346,169 0.3259 0.00%
2016-12-23 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.328 0.317 0.328 0.328 0.328 19,232 0.3276 -1.56%
2016-12-22 0 0.640 0.610 0.640 0.630 0.660 50,000 31,800 0.6360 0.333 0.317 0.333 0.328 0.343 96,158 0.3307 -4.48%
2016-12-21 0 0.670 0.610 0.670 0.630 0.670 70,000 44,700 0.6386 0.348 0.317 0.348 0.328 0.348 134,621 0.3320 4.69%
2016-12-20 0 0.640 0.610 0.650 0.610 0.640 240,000 151,600 0.6317 0.333 0.317 0.338 0.317 0.333 461,559 0.3285 -1.54%
2016-12-19 0 0.650 0.620 0.650 0.620 0.650 130,000 81,200 0.6246 0.338 0.322 0.338 0.322 0.338 250,011 0.3248 -1.52%
2016-12-16 0 0.660 0.630 0.660 - - 0 0 - 0.343 0.328 0.343 - - 0 - 0.00%
2016-12-15 0 0.660 0.630 0.670 0.660 0.700 110,000 73,800 0.6709 0.343 0.328 0.348 0.343 0.364 211,548 0.3489 1.54%
2016-12-14 0 0.650 0.640 0.680 0.650 0.650 60,000 39,000 0.6500 0.338 0.333 0.354 0.338 0.338 115,390 0.3380 -4.41%
2016-12-13 0 0.680 0.620 0.680 0.690 0.720 180,000 125,100 0.6950 0.354 0.322 0.354 0.359 0.374 346,169 0.3614 6.25%
2016-12-12 0 0.640 0.600 0.640 0.640 0.640 20,000 12,800 0.6400 0.333 0.312 0.333 0.333 0.333 38,463 0.3328 0.00%
2016-12-09 0 0.640 0.600 0.640 - - 0 0 - 0.333 0.312 0.333 - - 0 - 0.00%
2016-12-08 0 0.640 0.590 0.640 0.600 0.640 210,000 130,000 0.6190 0.333 0.307 0.333 0.312 0.333 403,864 0.3219 3.23%
2016-12-07 0 0.620 0.590 0.620 0.610 0.630 160,000 99,700 0.6231 0.322 0.307 0.322 0.317 0.328 307,706 0.3240 1.64%
2016-12-06 0 0.610 0.590 0.610 0.600 0.610 30,000 18,200 0.6067 0.317 0.307 0.317 0.312 0.317 57,695 0.3155 -1.61%
2016-12-05 0 0.620 0.590 0.620 0.590 0.620 220,000 132,600 0.6027 0.322 0.307 0.322 0.307 0.322 423,096 0.3134 -1.59%
2016-12-02 0 0.630 0.600 0.630 0.610 0.630 70,000 43,500 0.6214 0.328 0.312 0.328 0.317 0.328 134,621 0.3231 -1.56%
2016-12-01 0 0.640 0.610 0.640 0.600 0.650 1,270,000 781,200 0.6151 0.333 0.317 0.333 0.312 0.338 2,442,418 0.3198 -4.48%
2016-11-30 0 0.670 0.650 0.670 - - 0 0 - 0.348 0.338 0.348 - - 0 - 0.00%
2016-11-29 0 0.670 0.650 0.670 - - 0 0 - 0.348 0.338 0.348 - - 0 - -1.47%
2016-11-28 0 0.680 0.650 0.680 - - 0 0 - 0.354 0.338 0.354 - - 0 - -1.45%
2016-11-25 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 0.359 0.348 0.359 0.359 0.359 57,695 0.3588 0.00%
2016-11-24 0 0.690 0.650 0.690 0.650 0.690 90,000 59,300 0.6589 0.359 0.338 0.359 0.338 0.359 173,085 0.3426 1.47%
2016-11-23 0 0.680 0.660 0.680 0.650 0.680 370,000 245,200 0.6627 0.354 0.343 0.354 0.338 0.354 711,571 0.3446 -2.86%
2016-11-22 0 0.700 0.680 0.700 0.690 0.710 40,000 28,100 0.7025 0.364 0.354 0.364 0.359 0.369 76,927 0.3653 -2.78%
2016-11-21 0 0.720 0.690 0.720 - - 0 0 - 0.374 0.359 0.374 - - 0 - 0.00%
2016-11-18 0 0.720 0.660 0.720 0.660 0.720 410,000 282,300 0.6885 0.374 0.343 0.374 0.343 0.374 788,497 0.3580 0.00%
2016-11-17 0 0.720 0.700 0.720 0.700 0.780 680,000 482,600 0.7097 0.374 0.364 0.374 0.364 0.406 1,307,751 0.3690 -1.37%
2016-11-16 0 0.730 0.700 0.730 0.730 0.740 320,000 234,600 0.7331 0.380 0.364 0.380 0.380 0.385 615,412 0.3812 0.00%
2016-11-15 0 0.730 0.710 0.730 0.700 0.760 120,000 87,500 0.7292 0.380 0.369 0.380 0.364 0.395 230,780 0.3791 2.82%
2016-11-14 0 0.710 0.690 0.710 0.700 0.720 120,000 84,200 0.7017 0.369 0.359 0.369 0.364 0.374 230,780 0.3649 0.00%
2016-11-11 0 0.710 0.690 0.710 0.680 0.730 330,000 230,300 0.6979 0.369 0.359 0.369 0.354 0.380 634,644 0.3629 -4.05%
2016-11-10 0 0.740 0.720 0.740 0.670 0.780 2,031,000 1,485,380 0.7314 0.385 0.374 0.385 0.348 0.406 3,905,945 0.3803 8.82%
2016-11-09 0 0.680 0.670 0.680 0.610 0.680 800,000 511,200 0.6390 0.354 0.348 0.354 0.317 0.354 1,538,531 0.3323 0.00%
2016-11-08 0 0.680 0.660 0.680 0.650 0.680 980,000 649,800 0.6631 0.354 0.343 0.354 0.338 0.354 1,884,700 0.3448 4.62%
2016-11-07 0 0.650 0.650 0.660 0.630 0.650 1,500,000 971,700 0.6478 0.338 0.338 0.343 0.328 0.338 2,884,745 0.3368 3.17%
2016-11-04 0 0.630 0.610 0.630 0.590 0.630 160,000 97,000 0.6063 0.328 0.317 0.328 0.307 0.328 307,706 0.3152 0.00%
2016-11-03 0 0.630 0.600 0.630 0.600 0.630 120,000 72,500 0.6042 0.328 0.312 0.328 0.312 0.328 230,780 0.3142 0.00%
2016-11-02 0 0.630 0.600 0.630 0.580 0.630 460,000 275,900 0.5998 0.328 0.312 0.328 0.302 0.328 884,655 0.3119 0.00%
2016-11-01 0 0.630 0.610 0.630 0.620 0.630 210,000 131,300 0.6252 0.328 0.317 0.328 0.322 0.328 403,864 0.3251 0.00%
2016-10-31 0 0.630 0.600 0.640 0.620 0.630 20,000 12,500 0.6250 0.328 0.312 0.333 0.322 0.328 38,463 0.3250 3.28%
2016-10-28 0 0.610 0.600 0.610 0.600 0.630 70,000 42,500 0.6071 0.317 0.312 0.317 0.312 0.328 134,621 0.3157 -1.61%
2016-10-27 0 0.620 0.600 0.620 0.600 0.650 870,000 543,000 0.6241 0.322 0.312 0.322 0.312 0.338 1,673,152 0.3245 -1.59%
2016-10-26 0 0.630 0.610 0.630 0.580 0.630 980,000 588,200 0.6002 0.328 0.317 0.328 0.302 0.328 1,884,700 0.3121 10.53%
2016-10-25 0 0.570 0.560 0.580 0.550 0.580 560,000 311,800 0.5568 0.296 0.291 0.302 0.286 0.302 1,076,972 0.2895 3.64%
2016-10-24 0 0.550 0.540 0.550 0.540 0.550 110,000 60,300 0.5482 0.286 0.281 0.286 0.281 0.286 211,548 0.2850 0.00%
2016-10-20 0 0.550 0.540 0.550 0.540 0.550 380,000 207,100 0.5450 0.286 0.281 0.286 0.281 0.286 730,802 0.2834 0.00%
2016-10-19 0 0.550 0.540 0.560 0.540 0.550 940,000 516,600 0.5496 0.286 0.281 0.291 0.281 0.286 1,807,774 0.2858 0.00%
2016-10-18 0 0.550 0.530 0.550 0.550 0.560 490,000 273,400 0.5580 0.286 0.276 0.286 0.286 0.291 942,350 0.2901 1.85%
2016-10-17 0 0.540 0.530 0.540 0.540 0.560 740,000 409,800 0.5538 0.281 0.276 0.281 0.281 0.291 1,423,141 0.2880 0.00%
2016-10-14 0 0.540 0.520 0.540 0.520 0.550 710,000 375,900 0.5294 0.281 0.270 0.281 0.270 0.286 1,365,446 0.2753 -1.82%
2016-10-13 0 0.550 0.530 0.550 0.530 0.550 180,000 97,100 0.5394 0.286 0.276 0.286 0.276 0.286 346,169 0.2805 -1.79%
2016-10-12 0 0.560 0.530 0.560 0.530 0.560 560,000 304,200 0.5432 0.291 0.276 0.291 0.276 0.291 1,076,972 0.2825 0.00%
2016-10-11 0 0.560 0.540 0.560 0.530 0.560 300,000 163,800 0.5460 0.291 0.281 0.291 0.276 0.291 576,949 0.2839 0.00%
2016-10-07 0 0.560 0.550 0.560 0.520 0.560 660,000 359,200 0.5442 0.291 0.286 0.291 0.270 0.291 1,269,288 0.2830 1.82%
2016-10-06 0 0.550 0.510 0.550 0.510 0.550 410,000 213,600 0.5210 0.286 0.265 0.286 0.265 0.286 788,497 0.2709 1.85%
2016-10-05 0 0.540 0.510 0.540 0.510 0.560 260,000 137,100 0.5273 0.281 0.265 0.281 0.265 0.291 500,023 0.2742 0.00%
2016-10-04 0 0.540 0.520 0.540 0.495 0.560 930,000 492,750 0.5298 0.281 0.270 0.281 0.257 0.291 1,788,542 0.2755 8.00%
2016-10-03 0 0.500 0.495 0.500 0.495 0.500 130,000 64,400 0.4954 0.260 0.257 0.260 0.257 0.260 250,011 0.2576 1.01%
2016-09-30 0 0.495 0.490 0.495 0.485 0.495 150,000 74,000 0.4933 0.257 0.255 0.257 0.252 0.257 288,475 0.2565 0.00%
2016-09-29 0 0.495 0.490 0.500 0.495 0.500 230,000 114,350 0.4972 0.257 0.255 0.260 0.257 0.260 442,328 0.2585 -1.00%
2016-09-28 0 0.500 0.485 0.500 0.485 0.500 240,000 118,750 0.4948 0.260 0.252 0.260 0.252 0.260 461,559 0.2573 1.01%
2016-09-27 0 0.495 0.485 0.495 0.495 0.510 400,000 198,850 0.4971 0.257 0.252 0.257 0.257 0.265 769,265 0.2585 1.02%
2016-09-26 0 0.490 0.485 0.490 0.490 0.495 150,000 73,850 0.4923 0.255 0.252 0.255 0.255 0.257 288,475 0.2560 0.00%
2016-09-23 0 0.490 0.485 0.490 0.490 0.490 20,000 9,800 0.4900 0.255 0.252 0.255 0.255 0.255 38,463 0.2548 0.00%
2016-09-22 0 0.490 0.490 0.495 0.485 0.495 240,000 117,500 0.4896 0.255 0.255 0.257 0.252 0.257 461,559 0.2546 -1.01%
2016-09-21 0 0.495 0.485 0.500 - - 0 0 - 0.257 0.252 0.260 - - 0 - 0.00%
2016-09-20 0 0.495 0.485 0.495 0.485 0.520 70,000 35,000 0.5000 0.257 0.252 0.257 0.252 0.270 134,621 0.2600 0.00%
2016-09-19 0 0.495 0.485 0.495 0.480 0.495 130,000 63,000 0.4846 0.257 0.252 0.257 0.250 0.257 250,011 0.2520 0.00%
2016-09-15 0 0.495 0.480 0.495 0.485 0.500 540,000 262,350 0.4858 0.257 0.250 0.257 0.252 0.260 1,038,508 0.2526 0.00%
2016-09-14 0 0.495 0.480 0.495 0.495 0.500 30,000 14,900 0.4967 0.257 0.250 0.257 0.257 0.260 57,695 0.2583 1.02%
2016-09-13 0 0.490 0.480 0.490 0.485 0.495 130,000 63,850 0.4912 0.255 0.250 0.255 0.252 0.257 250,011 0.2554 0.00%
2016-09-12 0 0.490 0.480 0.490 0.475 0.490 280,000 133,400 0.4764 0.255 0.250 0.255 0.247 0.255 538,486 0.2477 -1.01%
2016-09-09 0 0.495 0.485 0.495 0.485 0.495 670,000 327,600 0.4890 0.257 0.252 0.257 0.252 0.257 1,288,520 0.2542 -1.00%
2016-09-08 0 0.500 0.490 0.500 0.490 0.500 440,000 219,000 0.4977 0.260 0.255 0.260 0.255 0.260 846,192 0.2588 2.04%
2016-09-07 0 0.490 0.490 0.520 0.490 0.490 30,000 14,700 0.4900 0.255 0.255 0.270 0.255 0.255 57,695 0.2548 0.00%
2016-09-06 0 0.490 0.490 0.500 0.480 0.500 650,000 319,500 0.4915 0.255 0.255 0.260 0.250 0.260 1,250,056 0.2556 1.03%
2016-09-05 0 0.485 0.480 0.485 0.480 0.490 330,000 160,050 0.4850 0.252 0.250 0.252 0.250 0.255 634,644 0.2522 0.00%
2016-09-02 0 0.485 0.475 0.485 0.480 0.490 470,000 226,500 0.4819 0.252 0.247 0.252 0.250 0.255 903,887 0.2506 -1.02%
2016-09-01 0 0.490 0.480 0.490 0.485 0.490 130,000 63,250 0.4865 0.255 0.250 0.255 0.252 0.255 250,011 0.2530 -2.00%
2016-08-31 0 0.500 0.480 0.500 0.480 0.500 210,000 102,250 0.4869 0.260 0.250 0.260 0.250 0.260 403,864 0.2532 0.00%
2016-08-30 0 0.500 0.500 0.510 0.500 0.520 250,000 127,700 0.5108 0.260 0.260 0.265 0.260 0.270 480,791 0.2656 0.00%
2016-08-29 0 0.500 0.480 0.510 0.480 0.560 1,240,000 637,350 0.5140 0.260 0.250 0.265 0.250 0.291 2,384,723 0.2673 4.17%
2016-08-26 0 0.480 0.475 0.480 0.470 0.485 150,000 71,650 0.4777 0.250 0.247 0.250 0.244 0.252 288,475 0.2484 1.05%
2016-08-25 0 0.475 0.475 0.485 0.470 0.475 90,000 42,550 0.4728 0.247 0.247 0.252 0.244 0.247 173,085 0.2458 0.00%
2016-08-24 0 0.475 0.470 0.485 0.470 0.480 310,000 146,000 0.4710 0.247 0.244 0.252 0.244 0.250 596,181 0.2449 -2.06%
2016-08-23 0 0.485 0.475 0.485 0.480 0.485 180,000 86,600 0.4811 0.252 0.247 0.252 0.250 0.252 346,169 0.2502 1.04%
2016-08-22 0 0.480 0.475 0.485 0.470 0.480 120,000 56,750 0.4729 0.250 0.247 0.252 0.244 0.250 230,780 0.2459 -1.03%
2016-08-19 0 0.485 0.470 0.485 0.470 0.485 270,000 128,200 0.4748 0.252 0.244 0.252 0.244 0.252 519,254 0.2469 0.00%
2016-08-18 0 0.485 0.475 0.485 0.460 0.490 570,000 271,400 0.4761 0.252 0.247 0.252 0.239 0.255 1,096,203 0.2476 3.19%
2016-08-17 0 0.470 0.460 0.475 0.460 0.475 750,000 350,100 0.4668 0.244 0.239 0.247 0.239 0.247 1,442,373 0.2427 -3.09%
2016-08-16 0 0.485 0.470 0.485 0.470 0.495 660,000 314,700 0.4768 0.252 0.244 0.252 0.244 0.257 1,269,288 0.2479 -1.02%
2016-08-15 0 0.490 0.480 0.490 0.465 0.490 680,000 326,450 0.4801 0.255 0.250 0.255 0.242 0.255 1,307,751 0.2496 0.00%
2016-08-12 0 0.490 0.485 0.490 0.470 0.495 1,360,000 663,050 0.4875 0.255 0.252 0.255 0.244 0.257 2,615,503 0.2535 5.38%
2016-08-11 0 0.465 0.465 0.470 0.435 0.470 1,560,000 719,100 0.4610 0.242 0.242 0.244 0.226 0.244 3,000,135 0.2397 6.90%
2016-08-10 0 0.435 0.415 0.435 0.420 0.435 140,000 59,800 0.4271 0.226 0.216 0.226 0.218 0.226 269,243 0.2221 -1.14%
2016-08-09 0 0.440 0.430 0.460 0.430 0.440 160,000 70,100 0.4381 0.229 0.224 0.239 0.224 0.229 307,706 0.2278 0.00%
2016-08-08 0 0.440 0.440 0.450 0.405 0.460 1,920,000 855,050 0.4453 0.229 0.229 0.234 0.211 0.239 3,692,474 0.2316 10.00%
2016-08-05 0 0.400 0.400 0.405 0.395 0.405 370,000 147,400 0.3984 0.208 0.208 0.211 0.205 0.211 711,571 0.2071 0.00%
2016-08-04 0 0.400 0.390 0.400 0.390 0.400 370,000 147,300 0.3981 0.208 0.203 0.208 0.203 0.208 711,571 0.2070 0.00%
2016-08-03 0 0.400 0.390 0.400 0.390 0.400 250,000 98,600 0.3944 0.208 0.203 0.208 0.203 0.208 480,791 0.2051 0.00%
2016-08-01 0 0.400 0.390 0.400 0.385 0.400 620,000 244,500 0.3944 0.208 0.203 0.208 0.200 0.208 1,192,361 0.2051 0.00%
2016-07-29 0 0.400 0.395 0.400 0.390 0.410 1,040,000 416,000 0.4000 0.208 0.205 0.208 0.203 0.213 2,000,090 0.2080 -1.23%
2016-07-28 0 0.405 0.405 0.410 0.405 0.415 990,000 405,600 0.4097 0.211 0.211 0.213 0.211 0.216 1,903,932 0.2130 1.25%
2016-07-27 0 0.400 0.400 0.410 0.400 0.410 880,000 358,600 0.4075 0.208 0.208 0.213 0.208 0.213 1,692,384 0.2119 -2.44%
2016-07-26 0 0.410 0.410 0.415 0.400 0.410 690,000 278,150 0.4031 0.213 0.213 0.216 0.208 0.213 1,326,983 0.2096 0.00%
2016-07-25 0 0.410 0.405 0.415 0.400 0.410 650,000 264,550 0.4070 0.213 0.211 0.216 0.208 0.213 1,250,056 0.2116 0.00%
2016-07-22 0 0.410 0.405 0.410 0.400 0.410 760,000 307,950 0.4052 0.213 0.211 0.213 0.208 0.213 1,461,604 0.2107 1.23%
2016-07-21 0 0.405 0.400 0.410 0.405 0.410 400,000 162,900 0.4073 0.211 0.208 0.213 0.211 0.213 769,265 0.2118 1.25%
2016-07-20 0 0.400 0.395 0.400 0.395 0.405 780,000 311,450 0.3993 0.208 0.205 0.208 0.205 0.211 1,500,068 0.2076 0.00%
2016-07-19 0 0.400 0.400 0.405 0.400 0.405 630,000 252,500 0.4008 0.208 0.208 0.211 0.208 0.211 1,211,593 0.2084 -1.23%
2016-07-18 0 0.405 0.395 0.405 0.400 0.405 210,000 84,600 0.4029 0.211 0.205 0.211 0.208 0.211 403,864 0.2095 0.00%
2016-07-15 0 0.405 0.395 0.405 0.395 0.405 150,000 59,900 0.3993 0.211 0.205 0.211 0.205 0.211 288,475 0.2076 1.25%
2016-07-14 0 0.400 0.395 0.405 0.395 0.405 130,000 52,000 0.4000 0.208 0.205 0.211 0.205 0.211 250,011 0.2080 0.00%
2016-07-13 0 0.400 0.395 0.405 0.400 0.405 700,000 281,450 0.4021 0.208 0.205 0.211 0.208 0.211 1,346,215 0.2091 -2.44%
2016-07-12 0 0.410 0.400 0.410 0.400 0.410 242,000 98,210 0.4058 0.213 0.208 0.213 0.208 0.213 465,406 0.2110 0.00%
2016-07-11 0 0.410 0.400 0.410 - - 0 0 - 0.213 0.208 0.213 - - 0 - 0.00%
2016-07-08 0 0.410 0.400 0.420 0.400 0.415 240,000 97,950 0.4081 0.213 0.208 0.218 0.208 0.216 461,559 0.2122 1.23%
2016-07-07 0 0.405 0.405 0.410 0.400 0.410 480,000 194,400 0.4050 0.211 0.211 0.213 0.208 0.213 923,119 0.2106 -1.22%
2016-07-06 0 0.410 0.400 0.410 0.400 0.410 150,000 60,250 0.4017 0.213 0.208 0.213 0.208 0.213 288,475 0.2089 1.23%
2016-07-05 0 0.405 0.405 0.415 0.400 0.410 180,000 73,250 0.4069 0.211 0.211 0.216 0.208 0.213 346,169 0.2116 0.00%
2016-07-04 0 0.405 0.395 0.405 0.395 0.410 1,110,000 451,950 0.4072 0.211 0.205 0.211 0.205 0.213 2,134,712 0.2117 -1.22%
2016-06-30 0 0.410 0.400 0.410 0.390 0.410 610,000 244,700 0.4011 0.213 0.208 0.213 0.203 0.213 1,173,130 0.2086 2.50%
2016-06-29 0 0.400 0.385 0.400 0.390 0.400 240,000 94,100 0.3921 0.208 0.200 0.208 0.203 0.208 461,559 0.2039 0.00%
2016-06-28 0 0.400 0.385 0.400 0.385 0.400 290,000 114,300 0.3941 0.208 0.200 0.208 0.200 0.208 557,717 0.2049 1.27%
2016-06-27 0 0.395 0.380 0.395 0.380 0.400 740,000 285,750 0.3861 0.205 0.198 0.205 0.198 0.208 1,423,141 0.2008 1.28%
2016-06-24 0 0.390 0.380 0.390 0.375 0.395 360,000 140,200 0.3894 0.203 0.198 0.203 0.195 0.205 692,339 0.2025 -4.88%
2016-06-23 0 0.410 0.395 0.410 0.395 0.410 210,000 84,200 0.4010 0.213 0.205 0.213 0.205 0.213 403,864 0.2085 0.00%
2016-06-22 0 0.410 0.390 0.410 0.390 0.410 130,000 51,750 0.3981 0.213 0.203 0.213 0.203 0.213 250,011 0.2070 0.00%
2016-06-21 0 0.410 0.390 0.410 0.385 0.410 390,000 154,200 0.3954 0.213 0.203 0.213 0.200 0.213 750,034 0.2056 3.80%
2016-06-20 0 0.395 0.385 0.395 0.380 0.395 710,000 276,050 0.3888 0.205 0.200 0.205 0.198 0.205 1,365,446 0.2022 -1.25%
2016-06-17 0 0.400 0.400 0.405 0.390 0.400 380,000 150,150 0.3951 0.208 0.208 0.211 0.203 0.208 730,802 0.2055 -1.23%
2016-06-16 0 0.405 0.390 0.405 0.390 0.405 190,000 75,100 0.3953 0.211 0.203 0.211 0.203 0.211 365,401 0.2055 -1.22%
2016-06-15 0 0.410 0.390 0.410 - - 0 0 - 0.213 0.203 0.213 - - 0 - 0.00%
2016-06-14 0 0.410 0.390 0.410 0.385 0.410 470,000 184,000 0.3915 0.213 0.203 0.213 0.200 0.213 903,887 0.2036 5.13%
2016-06-13 0 0.390 0.390 0.400 0.385 0.400 570,000 223,200 0.3916 0.203 0.203 0.208 0.200 0.208 1,096,203 0.2036 -3.70%
2016-06-10 0 0.405 0.400 0.405 0.390 0.405 220,000 88,550 0.4025 0.211 0.208 0.211 0.203 0.211 423,096 0.2093 0.00%
2016-06-08 0 0.405 0.395 0.405 0.390 0.405 390,000 154,550 0.3963 0.211 0.205 0.211 0.203 0.211 750,034 0.2061 -1.22%
2016-06-07 0 0.410 0.400 0.410 0.400 0.410 850,000 342,400 0.4028 0.213 0.208 0.213 0.208 0.213 1,634,689 0.2095 -1.20%
2016-06-06 0 0.415 0.410 0.415 0.405 0.415 150,000 61,500 0.4100 0.216 0.213 0.216 0.211 0.216 288,475 0.2132 0.00%
2016-06-03 0 0.415 0.405 0.420 0.400 0.415 330,000 134,150 0.4065 0.216 0.211 0.218 0.208 0.216 634,644 0.2114 1.22%
2016-06-02 0 0.410 0.410 0.415 0.410 0.410 220,000 90,200 0.4100 0.213 0.213 0.216 0.213 0.213 423,096 0.2132 -1.20%
2016-06-01 0 0.415 0.405 0.415 0.395 0.415 880,000 358,850 0.4078 0.216 0.211 0.216 0.205 0.216 1,692,384 0.2120 1.22%
2016-05-31 0 0.410 0.395 0.410 0.395 0.410 190,000 76,250 0.4013 0.213 0.205 0.213 0.205 0.213 365,401 0.2087 2.50%
2016-05-30 0 0.400 0.400 0.405 0.395 0.400 390,000 155,500 0.3987 0.208 0.208 0.211 0.205 0.208 750,034 0.2073 0.00%
2016-05-27 0 0.400 0.395 0.405 0.395 0.405 700,000 279,550 0.3994 0.208 0.205 0.211 0.205 0.211 1,346,215 0.2077 0.00%
2016-05-26 0 0.400 0.400 0.405 0.385 0.400 290,000 114,500 0.3948 0.208 0.208 0.211 0.200 0.208 557,717 0.2053 -1.23%
2016-05-25 0 0.405 0.400 0.405 0.400 0.415 410,000 165,550 0.4038 0.211 0.208 0.211 0.208 0.216 788,497 0.2100 0.00%
2016-05-24 0 0.405 0.405 0.420 0.395 0.415 250,000 101,350 0.4054 0.211 0.211 0.218 0.205 0.216 480,791 0.2108 -4.71%
2016-05-23 0 0.425 0.405 0.430 0.400 0.425 470,000 194,650 0.4141 0.221 0.211 0.224 0.208 0.221 903,887 0.2153 4.94%
2016-05-20 0 0.405 0.405 0.410 0.390 0.420 440,000 177,700 0.4039 0.211 0.211 0.213 0.203 0.218 846,192 0.2100 -1.22%
2016-05-19 0 0.410 0.410 0.415 0.380 0.425 1,310,000 527,200 0.4024 0.213 0.213 0.216 0.198 0.221 2,519,344 0.2093 6.49%
2016-05-18 0 0.385 0.380 0.390 0.380 0.395 780,000 302,400 0.3877 0.200 0.198 0.203 0.198 0.205 1,500,068 0.2016 -2.53%
2016-05-17 0 0.395 0.395 0.400 0.395 0.405 980,000 390,150 0.3981 0.205 0.205 0.208 0.205 0.211 1,884,700 0.2070 -1.25%
2016-05-16 0 0.400 0.395 0.400 0.380 0.405 1,510,000 591,500 0.3917 0.208 0.205 0.208 0.198 0.211 2,903,977 0.2037 -1.23%
2016-05-13 0 0.405 0.405 0.410 0.380 0.415 1,390,000 560,050 0.4029 0.211 0.211 0.213 0.198 0.216 2,673,197 0.2095 -4.71%
2016-05-12 0 0.425 0.420 0.430 0.425 0.455 530,000 231,450 0.4367 0.221 0.218 0.224 0.221 0.237 1,019,277 0.2271 -1.16%
2016-05-11 0 0.430 0.425 0.430 0.415 0.465 2,160,000 974,850 0.4513 0.224 0.221 0.224 0.216 0.242 4,154,034 0.2347 6.17%
2016-05-10 0 0.405 0.410 0.415 0.400 0.415 920,000 372,400 0.4048 0.211 0.213 0.216 0.208 0.216 1,769,311 0.2105 -2.41%
2016-05-09 0 0.415 0.415 0.420 0.415 0.435 1,610,000 674,850 0.4192 0.216 0.216 0.218 0.216 0.226 3,096,293 0.2180 -2.35%
2016-05-06 0 0.425 0.420 0.425 0.415 0.430 1,580,000 663,550 0.4200 0.221 0.218 0.221 0.216 0.224 3,038,599 0.2184 -3.41%
2016-05-05 0 0.440 0.440 0.450 0.430 0.455 1,600,000 697,950 0.4362 0.229 0.229 0.234 0.224 0.237 3,077,062 0.2268 -2.22%
2016-05-04 0 0.450 0.450 0.455 0.420 0.455 1,460,000 644,500 0.4414 0.234 0.234 0.237 0.218 0.237 2,807,819 0.2295 0.00%
2016-05-03 0 0.450 0.450 0.460 0.440 0.475 1,110,000 502,650 0.4528 0.234 0.234 0.239 0.229 0.247 2,134,712 0.2355 -2.17%
2016-04-29 0 0.460 0.455 0.470 0.450 0.480 2,410,000 1,124,100 0.4664 0.239 0.237 0.244 0.234 0.250 4,634,824 0.2425 -1.08%
2016-04-28 0 0.465 0.470 0.475 0.460 0.530 9,660,000 4,705,900 0.4872 0.242 0.244 0.247 0.239 0.276 18,577,761 0.2533 5.68%
2016-04-27 0 0.440 0.445 0.455 0.430 0.475 6,040,000 2,728,650 0.4518 0.229 0.231 0.237 0.224 0.247 11,615,908 0.2349 -8.33%
2016-04-26 0 0.480 0.475 0.480 0.470 0.510 4,171,000 2,012,090 0.4824 0.250 0.247 0.250 0.244 0.265 8,021,516 0.2508 -4.00%
2016-04-25 0 0.500 0.500 0.520 0.500 0.550 2,560,000 1,328,200 0.5188 0.260 0.260 0.270 0.260 0.286 4,923,299 0.2698 -7.41%
2016-04-22 0 0.540 0.530 0.540 0.520 0.600 9,350,000 5,089,700 0.5444 0.281 0.276 0.281 0.270 0.312 17,981,580 0.2831 0.00%
2016-04-21 0 0.540 0.530 0.550 0.485 0.600 16,010,000 8,260,950 0.5160 0.281 0.276 0.286 0.252 0.312 30,789,850 0.2683 -10.00%
2016-04-20 0 0.600 0.590 0.610 0.580 0.750 17,140,000 11,106,200 0.6480 0.312 0.307 0.317 0.302 0.390 32,963,025 0.3369 -7.69%
2016-04-19 0 0.650 0.650 0.660 0.600 5.200 63,822,000 57,153,000 0.8955 0.338 0.338 0.343 0.312 2.704 122,740,151 0.4656

Copyright & disclaimer, Privacy policy

Back to top