Jimu Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08187  2016-05-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-01 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 0.410 0.400 0.410 0.410 0.410 20,000 0.4100 2.50%
2025-11-28 0 0.400 0.400 0.410 - - 2,500 950 0.3800 0.400 0.400 0.410 - - 2,500 0.3800 0.00%
2025-11-27 0 0.400 0.400 0.450 0.400 0.405 225,000 90,900 0.4040 0.400 0.400 0.450 0.400 0.405 225,000 0.4040 0.00%
2025-11-26 0 0.400 0.400 0.430 0.390 0.405 3,815,000 1,526,075 0.4000 0.400 0.400 0.430 0.390 0.405 3,815,000 0.4000 0.00%
2025-11-25 0 0.400 0.400 0.420 0.400 0.400 280,000 112,000 0.4000 0.400 0.400 0.420 0.400 0.400 280,000 0.4000 0.00%
2025-11-24 0 0.400 0.395 0.420 0.400 0.435 10,055,000 4,023,450 0.4001 0.400 0.395 0.420 0.400 0.435 10,055,000 0.4001 -4.76%
2025-11-21 0 0.420 0.390 0.425 - - 0 0 - 0.420 0.390 0.425 - - 0 - -1.18%
2025-11-20 0 0.425 0.390 0.430 - - 0 0 - 0.425 0.390 0.430 - - 0 - 0.00%
2025-11-19 0 0.425 0.410 0.425 0.405 0.430 65,000 26,450 0.4069 0.425 0.410 0.425 0.405 0.430 65,000 0.4069 1.19%
2025-11-18 0 0.420 0.420 0.425 0.395 0.420 6,605,000 2,755,075 0.4171 0.420 0.420 0.425 0.395 0.420 6,605,000 0.4171 2.44%
2025-11-17 0 0.410 0.405 0.425 0.370 0.435 3,387,500 1,455,212 0.4296 0.410 0.405 0.425 0.370 0.435 3,387,500 0.4296 0.00%
2025-11-14 0 0.410 0.400 0.410 0.410 0.410 35,000 14,350 0.4100 0.410 0.400 0.410 0.410 0.410 35,000 0.4100 0.00%
2025-11-13 0 0.410 0.405 0.455 0.410 0.410 5,000 2,050 0.4100 0.410 0.405 0.455 0.410 0.410 5,000 0.4100 2.50%
2025-11-12 0 0.400 0.400 0.415 0.390 0.395 15,000 5,900 0.3933 0.400 0.400 0.415 0.390 0.395 15,000 0.3933 -4.76%
2025-11-11 0 0.420 0.390 0.420 0.420 0.425 350,000 148,700 0.4249 0.420 0.390 0.420 0.420 0.425 350,000 0.4249 2.44%
2025-11-10 0 0.410 0.355 0.410 0.410 0.410 410,000 168,100 0.4100 0.410 0.355 0.410 0.410 0.410 410,000 0.4100 -3.53%
2025-11-07 0 0.425 0.380 0.425 0.415 0.440 635,000 267,700 0.4216 0.425 0.380 0.425 0.415 0.440 635,000 0.4216 2.41%
2025-11-06 0 0.415 0.415 0.435 0.415 0.415 55,000 22,825 0.4150 0.415 0.415 0.435 0.415 0.415 55,000 0.4150 0.00%
2025-11-05 0 0.415 0.355 0.415 0.415 0.420 60,000 25,175 0.4196 0.415 0.355 0.415 0.415 0.420 60,000 0.4196 -1.19%
2025-11-04 0 0.420 0.385 0.420 0.405 0.490 470,000 197,575 0.4204 0.420 0.385 0.420 0.405 0.490 470,000 0.4204 6.33%
2025-11-03 0 0.395 0.385 0.395 0.370 0.400 1,655,000 659,325 0.3984 0.395 0.385 0.395 0.370 0.400 1,655,000 0.3984 1.28%
2025-10-31 0 0.390 0.390 0.430 0.380 0.405 200,000 78,400 0.3920 0.390 0.390 0.430 0.380 0.405 200,000 0.3920 -4.88%
2025-10-30 0 0.410 0.410 0.430 0.410 0.410 5,000 2,050 0.4100 0.410 0.410 0.430 0.410 0.410 5,000 0.4100 0.00%
2025-10-28 0 0.410 0.405 0.430 0.400 0.435 95,000 39,000 0.4105 0.410 0.405 0.430 0.400 0.435 95,000 0.4105 -5.75%
2025-10-27 0 0.435 0.435 0.455 0.420 0.470 540,000 240,900 0.4461 0.435 0.435 0.455 0.420 0.470 540,000 0.4461 3.57%
2025-10-24 0 0.420 0.390 0.420 0.340 0.430 2,500,000 1,035,900 0.4144 0.420 0.390 0.420 0.340 0.430 2,500,000 0.4144 10.53%
2025-10-23 0 0.380 0.365 0.430 0.355 0.390 585,000 225,350 0.3852 0.380 0.365 0.430 0.355 0.390 585,000 0.3852 -3.80%
2025-10-22 0 0.395 0.395 0.405 0.380 0.395 145,000 57,100 0.3938 0.395 0.395 0.405 0.380 0.395 145,000 0.3938 -3.66%
2025-10-21 0 0.410 0.400 0.420 0.410 0.435 560,000 230,900 0.4123 0.410 0.400 0.420 0.410 0.435 560,000 0.4123 -4.65%
2025-10-20 0 0.430 0.420 0.435 0.405 0.445 550,000 236,700 0.4304 0.430 0.420 0.435 0.405 0.445 550,000 0.4304 4.88%
2025-10-17 0 0.410 0.400 0.410 0.400 0.410 65,000 26,100 0.4015 0.410 0.400 0.410 0.400 0.410 65,000 0.4015 2.50%
2025-10-16 0 0.400 0.380 0.400 0.400 0.400 155,000 62,000 0.4000 0.400 0.380 0.400 0.400 0.400 155,000 0.4000 1.27%
2025-10-15 0 0.395 0.380 0.400 0.350 0.415 290,000 111,150 0.3833 0.395 0.380 0.400 0.350 0.415 290,000 0.3833 3.95%
2025-10-14 0 0.380 0.380 0.385 0.360 0.400 330,000 125,650 0.3808 0.380 0.380 0.385 0.360 0.400 330,000 0.3808 -1.30%
2025-10-13 0 0.385 0.385 0.405 0.345 0.400 5,969,500 2,251,097 0.3771 0.385 0.385 0.405 0.345 0.400 5,969,500 0.3771 -1.28%
2025-10-10 0 0.390 0.375 0.395 0.380 0.415 495,000 195,225 0.3944 0.390 0.375 0.395 0.380 0.415 495,000 0.3944 -6.02%
2025-10-09 0 0.415 0.415 0.420 0.395 0.415 360,000 147,775 0.4105 0.415 0.415 0.420 0.395 0.415 360,000 0.4105 0.00%
2025-10-08 0 0.415 0.415 0.440 0.360 0.480 14,845,000 6,351,025 0.4278 0.415 0.415 0.440 0.360 0.480 14,845,000 0.4278 6.41%
2025-10-06 0 0.390 0.375 0.390 0.350 0.390 850,000 320,250 0.3768 0.390 0.375 0.390 0.350 0.390 850,000 0.3768 11.43%
2025-10-03 0 0.350 0.335 0.360 0.295 0.360 1,246,500 406,942 0.3265 0.350 0.335 0.360 0.295 0.360 1,246,500 0.3265 7.69%
2025-10-02 0 0.325 0.325 0.345 0.320 0.385 1,870,000 685,850 0.3668 0.325 0.325 0.345 0.320 0.385 1,870,000 0.3668 -9.72%
2025-09-30 0 0.360 0.335 0.360 0.300 0.360 2,055,750 686,102 0.3337 0.360 0.335 0.360 0.300 0.360 2,055,750 0.3337 30.91%
2025-09-29 0 0.275 0.275 0.280 0.250 0.300 1,140,000 305,125 0.2677 0.275 0.275 0.280 0.250 0.300 1,140,000 0.2677 11.34%
2025-09-26 0 0.247 0.247 0.260 0.247 0.250 120,000 29,940 0.2495 0.247 0.247 0.260 0.247 0.250 120,000 0.2495 -5.00%
2025-09-25 0 0.260 0.250 0.260 0.250 0.260 135,000 34,375 0.2546 0.260 0.250 0.260 0.250 0.260 135,000 0.2546 1.96%
2025-09-24 0 0.255 0.255 0.260 0.248 0.265 325,000 82,315 0.2533 0.255 0.255 0.260 0.248 0.265 325,000 0.2533 -5.56%
2025-09-23 0 0.270 0.260 0.270 0.255 0.270 125,000 32,575 0.2606 0.270 0.260 0.270 0.255 0.270 125,000 0.2606 8.00%
2025-09-22 0 0.250 0.248 0.255 0.250 0.275 105,000 27,710 0.2639 0.250 0.248 0.255 0.250 0.275 105,000 0.2639 1.63%
2025-09-19 0 0.246 0.247 0.260 0.246 0.250 140,000 34,725 0.2480 0.246 0.247 0.260 0.246 0.250 140,000 0.2480 -1.60%
2025-09-18 0 0.250 0.250 0.265 0.250 0.250 240,000 60,000 0.2500 0.250 0.250 0.265 0.250 0.250 240,000 0.2500 0.00%
2025-09-17 0 0.250 0.250 0.270 0.245 0.260 295,000 73,380 0.2487 0.250 0.250 0.270 0.245 0.260 295,000 0.2487 4.60%
2025-09-16 0 0.239 0.238 0.239 0.238 0.250 350,000 84,935 0.2427 0.239 0.238 0.239 0.238 0.250 350,000 0.2427 -4.40%
2025-09-15 0 0.250 0.247 0.255 0.250 0.265 255,000 65,975 0.2587 0.250 0.247 0.255 0.250 0.265 255,000 0.2587 -5.66%
2025-09-12 0 0.265 0.260 0.265 0.260 0.295 905,000 248,200 0.2743 0.265 0.260 0.265 0.260 0.295 905,000 0.2743 -8.62%
2025-09-11 0 0.290 0.285 0.290 0.285 0.315 1,985,000 592,250 0.2984 0.290 0.285 0.290 0.285 0.315 1,985,000 0.2984 -7.94%
2025-09-10 0 0.315 0.310 0.315 0.300 0.355 1,625,000 512,100 0.3151 0.315 0.310 0.315 0.300 0.355 1,625,000 0.3151 -14.86%
2025-09-09 0 0.370 0.345 0.370 0.340 0.440 3,035,000 1,157,150 0.3813 0.370 0.345 0.370 0.340 0.440 3,035,000 0.3813 -8.64%
2025-09-08 0 0.405 0.400 0.405 0.320 0.485 19,525,000 7,462,400 0.3822 0.405 0.400 0.405 0.320 0.485 19,525,000 0.3822 17.39%
2025-09-05 0 0.345 0.340 0.345 0.226 0.375 18,248,000 5,899,262 0.3233 0.345 0.340 0.345 0.226 0.375 18,248,000 0.3233 39.11%
2025-09-04 0 0.248 0.243 0.248 0.180 0.260 4,865,000 1,053,905 0.2166 0.248 0.243 0.248 0.180 0.260 4,865,000 0.2166 32.62%
2025-09-03 0 0.187 0.181 0.187 0.179 0.195 485,000 91,150 0.1879 0.187 0.181 0.187 0.179 0.195 485,000 0.1879 -1.06%
2025-09-02 0 0.189 0.180 0.189 0.177 0.198 285,000 52,740 0.1851 0.189 0.180 0.189 0.177 0.198 285,000 0.1851 5.59%
2025-09-01 0 0.179 0.175 0.179 0.170 0.202 1,270,000 225,675 0.1777 0.179 0.175 0.179 0.170 0.202 1,270,000 0.1777 -11.39%
2025-08-29 0 0.202 0.190 0.202 0.185 0.202 415,000 77,955 0.1878 0.202 0.190 0.202 0.185 0.202 415,000 0.1878 0.50%
2025-08-28 0 0.201 0.194 0.201 0.194 0.212 295,000 59,350 0.2012 0.201 0.194 0.201 0.194 0.212 295,000 0.2012 -5.19%
2025-08-27 0 0.212 0.205 0.212 0.210 0.212 115,000 24,185 0.2103 0.212 0.205 0.212 0.210 0.212 115,000 0.2103 0.47%
2025-08-26 0 0.211 0.206 0.211 0.205 0.212 125,000 26,070 0.2086 0.211 0.206 0.211 0.205 0.212 125,000 0.2086 -0.94%
2025-08-25 0 0.213 0.207 0.213 0.203 0.223 200,000 41,020 0.2051 0.213 0.207 0.213 0.203 0.223 200,000 0.2051 0.95%
2025-08-22 0 0.211 0.211 0.214 0.210 0.228 365,000 79,415 0.2176 0.211 0.211 0.214 0.210 0.228 365,000 0.2176 -0.47%
2025-08-21 0 0.212 0.206 0.212 - - 100,000 21,200 0.2120 0.212 0.206 0.212 - - 100,000 0.2120 -1.40%
2025-08-20 0 0.215 0.207 0.216 0.201 0.219 395,000 83,410 0.2112 0.215 0.207 0.216 0.201 0.219 395,000 0.2112 1.90%
2025-08-19 0 0.211 0.205 0.211 0.205 0.216 695,000 146,370 0.2106 0.211 0.205 0.211 0.205 0.216 695,000 0.2106 -2.31%
2025-08-18 0 0.216 0.215 0.220 0.196 0.227 1,535,000 330,680 0.2154 0.216 0.215 0.220 0.196 0.227 1,535,000 0.2154 10.77%
2025-08-15 0 0.195 0.195 0.196 0.150 0.226 10,134,412 2,000,067 0.1974 0.195 0.195 0.196 0.150 0.226 10,134,412 0.1974 16.77%
2025-08-14 0 0.167 0.164 0.168 0.160 0.175 1,535,000 252,640 0.1646 0.167 0.164 0.168 0.160 0.175 1,535,000 0.1646 -2.91%
2025-08-13 0 0.172 0.172 0.173 0.170 0.176 315,250 54,326 0.1723 0.172 0.172 0.173 0.170 0.176 315,250 0.1723 -2.27%
2025-08-12 0 0.176 0.170 0.177 0.171 0.188 1,170,000 208,750 0.1784 0.176 0.170 0.177 0.171 0.188 1,170,000 0.1784 0.00%
2025-08-11 0 0.176 0.174 0.179 0.173 0.190 3,740,000 669,910 0.1791 0.176 0.174 0.179 0.173 0.190 3,740,000 0.1791 -7.37%
2025-08-08 0 0.190 0.188 0.192 0.188 0.200 1,220,000 231,820 0.1900 0.190 0.188 0.192 0.188 0.200 1,220,000 0.1900 -5.00%
2025-08-07 0 0.200 0.192 0.203 0.200 0.219 940,000 193,070 0.2054 0.200 0.192 0.203 0.200 0.219 940,000 0.2054 -4.76%
2025-08-06 0 0.210 0.205 0.210 0.159 0.239 11,960,000 2,246,505 0.1878 0.210 0.205 0.210 0.159 0.239 11,960,000 0.1878 -9.09%
2025-08-05 0 0.231 0.217 0.240 0.212 0.270 2,595,000 630,045 0.2428 0.231 0.217 0.240 0.212 0.270 2,595,000 0.2428 -20.34%
2025-08-04 0 0.290 0.285 0.295 0.265 0.290 130,000 36,100 0.2777 0.290 0.285 0.295 0.265 0.290 130,000 0.2777 1.75%
2025-08-01 0 0.285 0.275 0.285 0.270 0.305 460,000 131,850 0.2866 0.285 0.275 0.285 0.270 0.305 460,000 0.2866 -6.56%
2025-07-31 0 0.305 0.295 0.305 0.295 0.310 155,000 47,300 0.3052 0.305 0.295 0.305 0.295 0.310 155,000 0.3052 5.17%
2025-07-30 0 0.290 0.290 0.300 0.280 0.315 1,771,500 527,012 0.2975 0.290 0.290 0.300 0.280 0.315 1,771,500 0.2975 -7.94%
2025-07-29 0 0.315 0.315 0.325 0.310 0.335 565,000 180,675 0.3198 0.315 0.315 0.325 0.310 0.335 565,000 0.3198 0.00%
2025-07-28 0 0.315 0.310 0.320 0.315 0.345 950,000 302,550 0.3185 0.315 0.310 0.320 0.315 0.345 950,000 0.3185 0.00%
2025-07-25 0 0.315 0.310 0.315 0.280 0.350 3,075,000 983,000 0.3197 0.315 0.310 0.315 0.280 0.350 3,075,000 0.3197 -14.86%
2025-07-24 0 0.370 0.350 0.370 0.330 0.420 1,145,000 419,675 0.3665 0.370 0.350 0.370 0.330 0.420 1,145,000 0.3665 -11.90%
2025-07-23 0 0.420 0.400 0.420 0.350 0.445 1,240,000 472,100 0.3807 0.420 0.400 0.420 0.350 0.445 1,240,000 0.3807 -5.62%
2025-07-22 0 0.445 0.430 0.445 0.430 0.500 660,000 297,350 0.4505 0.445 0.430 0.445 0.430 0.500 660,000 0.4505 -9.18%
2025-07-21 0 0.490 0.460 0.490 0.455 0.490 105,000 48,425 0.4612 0.490 0.460 0.490 0.455 0.490 105,000 0.4612 4.26%
2025-07-18 0 0.470 0.435 0.470 0.435 0.510 470,000 220,425 0.4690 0.470 0.435 0.470 0.435 0.510 470,000 0.4690 -9.62%
2025-07-17 0 0.520 0.495 0.520 0.490 0.580 255,000 128,550 0.5041 0.520 0.495 0.520 0.490 0.580 255,000 0.5041 -13.33%
2025-07-16 0 0.600 0.570 0.600 0.410 0.610 7,330,000 3,057,000 0.4171 0.600 0.570 0.600 0.410 0.610 7,330,000 0.4171 44.58%
2025-07-15 0 0.415 0.415 0.430 0.410 0.425 80,000 33,900 0.4238 0.415 0.415 0.430 0.410 0.425 80,000 0.4238 -9.78%
2025-07-14 0 0.460 0.430 0.465 0.410 0.485 4,230,000 1,825,375 0.4315 0.460 0.430 0.465 0.410 0.485 4,230,000 0.4315 -4.17%
2025-07-11 0 0.480 0.480 0.500 0.470 0.530 190,000 92,725 0.4880 0.480 0.480 0.500 0.470 0.530 190,000 0.4880 -9.43%
2025-07-10 0 0.530 0.510 0.620 0.465 0.530 235,000 118,975 0.5063 0.530 0.510 0.620 0.465 0.530 235,000 0.5063 -1.85%
2025-07-09 0 0.540 0.500 0.540 0.490 0.540 95,000 50,325 0.5297 0.540 0.500 0.540 0.490 0.540 95,000 0.5297 11.34%
2025-07-08 0 0.485 0.485 0.540 0.480 0.540 45,000 22,675 0.5039 0.485 0.485 0.540 0.480 0.540 45,000 0.5039 -13.39%
2025-07-07 0 0.560 0.520 0.540 0.500 0.670 375,000 209,550 0.5588 0.560 0.520 0.540 0.500 0.670 375,000 0.5588 -11.11%
2025-07-04 0 0.630 0.630 0.670 0.560 0.630 155,000 89,550 0.5777 0.630 0.630 0.670 0.560 0.630 155,000 0.5777 0.00%
2025-07-03 0 0.630 0.630 0.650 0.620 0.700 425,000 272,250 0.6406 0.630 0.630 0.650 0.620 0.700 425,000 0.6406 -4.55%
2025-07-02 0 0.660 0.650 0.690 0.610 0.690 15,385,000 10,152,450 0.6599 0.660 0.650 0.690 0.610 0.690 15,385,000 0.6599 -2.94%
2025-06-30 0 0.680 0.630 0.680 0.600 0.730 2,876,000 1,934,510 0.6726 0.680 0.630 0.680 0.600 0.730 2,876,000 0.6726 -2.86%
2025-06-27 0 0.700 0.700 0.720 0.650 0.840 2,158,000 1,605,880 0.7442 0.700 0.700 0.720 0.650 0.840 2,158,000 0.7442 4.48%
2025-06-26 0 0.670 0.680 0.750 0.455 1.300 5,995,000 3,726,925 0.6217 0.670 0.680 0.750 0.455 1.300 5,995,000 0.6217 -42.74%
2025-06-25 0 1.170 1.070 1.290 0.970 1.360 25,691,500 33,251,760 1.2943 1.170 1.070 1.290 0.970 1.360 25,691,500 1.2943 13.59%
2025-06-24 0 1.030 1.030 1.050 0.950 1.110 420,000 445,450 1.0606 1.030 1.030 1.050 0.950 1.110 420,000 1.0606 -7.21%
2025-06-23 0 1.110 1.060 1.110 0.900 1.120 555,000 543,750 0.9797 1.110 1.060 1.110 0.900 1.120 555,000 0.9797 24.72%
2025-06-20 0 0.890 0.860 0.900 0.850 0.890 210,000 185,500 0.8833 0.890 0.860 0.900 0.850 0.890 210,000 0.8833 9.88%
2025-06-19 0 0.810 0.810 0.850 0.810 0.890 215,000 178,250 0.8291 0.810 0.810 0.850 0.810 0.890 215,000 0.8291 -8.99%
2025-06-18 0 0.890 0.850 0.890 0.870 0.930 340,000 304,150 0.8946 0.890 0.850 0.890 0.870 0.930 340,000 0.8946 1.14%
2025-06-17 0 0.880 0.850 0.890 0.700 1.000 1,742,000 1,496,530 0.8591 0.880 0.850 0.890 0.700 1.000 1,742,000 0.8591 7.32%
2025-06-16 0 0.820 0.820 0.860 0.790 0.900 10,359,000 8,977,300 0.8666 0.820 0.820 0.860 0.790 0.900 10,359,000 0.8666 -7.87%
2025-06-13 0 0.890 0.820 0.890 0.840 0.890 175,000 149,800 0.8560 0.890 0.820 0.890 0.840 0.890 175,000 0.8560 -1.11%
2025-06-12 0 0.900 0.800 0.900 0.710 0.900 285,000 227,700 0.7989 0.900 0.800 0.900 0.710 0.900 285,000 0.7989 12.50%
2025-06-11 0 0.800 0.700 0.800 0.680 0.800 635,000 445,500 0.7016 0.800 0.700 0.800 0.680 0.800 635,000 0.7016 -1.23%
2025-06-10 0 0.810 0.700 0.810 0.810 0.830 70,000 57,100 0.8157 0.810 0.700 0.810 0.810 0.830 70,000 0.8157 -4.71%
2025-06-09 0 0.850 0.830 0.870 0.840 0.850 1,330,000 1,130,250 0.8498 0.850 0.830 0.870 0.840 0.850 1,330,000 0.8498 -2.30%
2025-06-06 0 0.870 0.810 0.880 - - 0 0 - 0.870 0.810 0.880 - - 0 - 0.00%
2025-06-05 0 0.870 0.810 0.880 0.870 0.870 5,000 4,350 0.8700 0.870 0.810 0.880 0.870 0.870 5,000 0.8700 2.35%
2025-06-04 0 0.850 0.810 0.930 0.810 0.990 484,000 435,360 0.8995 0.850 0.810 0.930 0.810 0.990 484,000 0.8995 6.25%
2025-06-03 0 0.800 0.680 0.800 - - 75,000 59,250 0.7900 0.800 0.680 0.800 - - 75,000 0.7900 -4.76%
2025-06-02 0 0.840 0.600 0.840 0.800 0.880 270,000 226,400 0.8385 0.840 0.600 0.840 0.800 0.880 270,000 0.8385 -10.64%
2025-05-30 0 0.940 0.850 0.940 0.940 0.950 810,000 768,700 0.9490 0.940 0.850 0.940 0.940 0.950 810,000 0.9490 -2.08%
2025-05-29 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2025-05-28 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2025-05-27 0 0.960 0.850 0.960 0.960 0.960 3,590,000 3,446,400 0.9600 0.960 0.850 0.960 0.960 0.960 3,590,000 0.9600 0.00%
2025-05-26 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - -1.03%
2025-05-23 0 0.970 0.900 0.970 - - 0 0 - 0.970 0.900 0.970 - - 0 - 0.00%
2025-05-22 0 0.970 0.850 0.980 0.970 0.970 20,000 19,400 0.9700 0.970 0.850 0.980 0.970 0.970 20,000 0.9700 -1.02%
2025-05-21 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2025-05-20 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2025-05-19 0 0.980 0.870 0.980 0.810 0.980 205,000 195,500 0.9537 0.980 0.870 0.980 0.810 0.980 205,000 0.9537 -1.01%
2025-05-16 0 0.990 0.790 0.990 - - 0 0 - 0.990 0.790 0.990 - - 0 - 0.00%
2025-05-15 0 0.990 0.780 1.000 - - 0 0 - 0.990 0.780 1.000 - - 0 - 0.00%
2025-05-14 0 0.990 0.800 0.990 0.990 0.990 4,000,000 3,960,000 0.9900 0.990 0.800 0.990 0.990 0.990 4,000,000 0.9900 1.02%
2025-05-13 0 0.980 0.780 0.980 - - 0 0 - 0.980 0.780 0.980 - - 0 - 0.00%
2025-05-12 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2025-05-09 0 0.980 0.890 0.990 0.980 0.980 25,000 24,450 0.9780 0.980 0.890 0.990 0.980 0.980 25,000 0.9780 -1.01%
2025-05-08 0 0.990 - 1.000 0.990 1.000 2,020,000 2,000,000 0.9901 0.990 - 1.000 0.990 1.000 2,020,000 0.9901 -1.98%
2025-05-07 0 1.010 0.920 1.020 1.010 1.010 80,000 80,800 1.0100 1.010 0.920 1.020 1.010 1.010 80,000 1.0100 1.00%
2025-05-06 0 1.000 0.740 1.030 1.000 1.000 21,000 20,920 0.9962 1.000 0.740 1.030 1.000 1.000 21,000 0.9962 3.09%
2025-05-02 0 0.970 0.700 0.970 - - 5,000 4,000 0.8000 0.970 0.700 0.970 - - 5,000 0.8000 0.00%
2025-04-30 0 0.970 - 0.990 - - 0 0 - 0.970 - 0.990 - - 0 - 0.00%
2025-04-29 0 0.970 - 0.980 0.970 0.970 360,000 349,200 0.9700 0.970 - 0.980 0.970 0.970 360,000 0.9700 -1.02%
2025-04-28 0 0.980 0.800 1.000 0.970 0.980 30,000 29,200 0.9733 0.980 0.800 1.000 0.970 0.980 30,000 0.9733 2.08%
2025-04-25 0 0.960 0.910 0.960 0.950 0.960 65,000 62,100 0.9554 0.960 0.910 0.960 0.950 0.960 65,000 0.9554 0.00%
2025-04-24 0 0.960 0.900 0.970 - - 0 0 - 0.960 0.900 0.970 - - 0 - 0.00%
2025-04-23 0 0.960 0.850 0.990 - - 0 0 - 0.960 0.850 0.990 - - 0 - 0.00%
2025-04-22 0 0.960 0.880 0.970 0.900 0.960 40,000 38,100 0.9525 0.960 0.880 0.970 0.900 0.960 40,000 0.9525 9.09%
2025-04-17 0 0.880 0.860 0.880 0.880 1.030 3,180,000 3,119,050 0.9808 0.880 0.860 0.880 0.880 1.030 3,180,000 0.9808 -12.87%
2025-04-16 0 1.010 0.860 1.010 0.800 1.020 3,550,000 3,439,350 0.9688 1.010 0.860 1.010 0.800 1.020 3,550,000 0.9688 2.02%
2025-04-15 0 0.990 0.610 1.000 0.930 0.990 25,000 23,550 0.9420 0.990 0.610 1.000 0.930 0.990 25,000 0.9420 4.21%
2025-04-14 0 0.950 0.800 0.950 - - 0 0 - 0.950 0.800 0.950 - - 0 - 0.00%
2025-04-11 0 0.950 0.810 0.970 0.760 1.000 1,245,000 1,157,100 0.9294 0.950 0.810 0.970 0.760 1.000 1,245,000 0.9294 3.26%
2025-04-10 0 0.920 0.640 0.920 0.900 0.960 365,000 336,100 0.9208 0.920 0.640 0.920 0.900 0.960 365,000 0.9208 2.22%
2025-04-09 0 0.900 0.530 0.920 0.900 0.900 15,000 13,500 0.9000 0.900 0.530 0.920 0.900 0.900 15,000 0.9000 0.00%
2025-04-08 0 0.900 - 0.920 0.900 0.940 55,000 50,900 0.9255 0.900 - 0.920 0.900 0.940 55,000 0.9255 -9.09%
2025-04-07 0 0.990 0.910 0.990 0.920 1.030 355,000 363,000 1.0225 0.990 0.910 0.990 0.920 1.030 355,000 1.0225 -1.00%
2025-04-03 0 1.000 0.930 1.000 - - 10,000 9,800 0.9800 1.000 0.930 1.000 - - 10,000 0.9800 0.00%
2025-04-02 0 1.000 0.990 1.010 1.000 1.050 80,000 80,650 1.0081 1.000 0.990 1.010 1.000 1.050 80,000 1.0081 -6.54%
2025-04-01 0 1.070 1.030 1.080 1.070 1.070 65,000 69,550 1.0700 1.070 1.030 1.080 1.070 1.070 65,000 1.0700 -1.83%
2025-03-31 0 1.090 1.040 1.090 1.090 1.090 5,000 5,450 1.0900 1.090 1.040 1.090 1.090 1.090 5,000 1.0900 0.00%
2025-03-28 0 1.090 1.030 1.100 1.030 1.100 20,500 22,050 1.0756 1.090 1.030 1.100 1.030 1.100 20,500 1.0756 1.87%
2025-03-27 0 1.070 1.000 1.080 - - 0 0 - 1.070 1.000 1.080 - - 0 - 0.00%
2025-03-26 0 1.070 0.860 1.070 1.070 1.070 1,705,000 1,824,350 1.0700 1.070 0.860 1.070 1.070 1.070 1,705,000 1.0700 0.00%
2025-03-25 0 1.070 1.000 1.080 1.040 1.070 15,000 15,900 1.0600 1.070 1.000 1.080 1.040 1.070 15,000 1.0600 3.88%
2025-03-24 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2025-03-21 0 1.030 0.910 1.080 1.030 1.080 20,500 21,495 1.0485 1.030 0.910 1.080 1.030 1.080 20,500 1.0485 -4.63%
2025-03-20 0 1.080 1.000 1.080 1.020 1.080 50,000 51,600 1.0320 1.080 1.000 1.080 1.020 1.080 50,000 1.0320 5.88%
2025-03-19 0 1.020 1.000 1.100 - - 0 0 - 1.020 1.000 1.100 - - 0 - 0.00%
2025-03-18 0 1.020 0.970 1.030 1.000 1.020 20,000 20,300 1.0150 1.020 0.970 1.030 1.000 1.020 20,000 1.0150 -0.97%
2025-03-17 0 1.030 0.990 1.030 1.040 1.070 50,000 52,300 1.0460 1.030 0.990 1.030 1.040 1.070 50,000 1.0460 0.00%
2025-03-14 0 1.030 1.000 1.030 1.020 1.030 130,000 133,850 1.0296 1.030 1.000 1.030 1.020 1.030 130,000 1.0296 0.98%
2025-03-13 0 1.020 1.000 1.050 1.000 1.060 275,000 278,700 1.0135 1.020 1.000 1.050 1.000 1.060 275,000 1.0135 -1.92%
2025-03-12 0 1.040 1.030 1.110 1.040 1.050 13,500 13,985 1.0359 1.040 1.030 1.110 1.040 1.050 13,500 1.0359 -0.95%
2025-03-11 0 1.050 1.010 1.110 1.050 1.100 60,000 65,000 1.0833 1.050 1.010 1.110 1.050 1.100 60,000 1.0833 -2.78%
2025-03-10 0 1.080 1.020 1.080 1.090 1.130 15,000 16,750 1.1167 1.080 1.020 1.080 1.090 1.130 15,000 1.1167 -4.42%
2025-03-07 0 1.130 1.040 1.130 1.130 1.140 260,000 296,150 1.1390 1.130 1.040 1.130 1.130 1.140 260,000 1.1390 8.65%
2025-03-06 0 1.040 1.010 1.040 1.010 1.060 32,500 33,900 1.0431 1.040 1.010 1.040 1.010 1.060 32,500 1.0431 -1.89%
2025-03-05 0 1.060 1.010 1.070 1.050 1.060 15,000 15,800 1.0533 1.060 1.010 1.070 1.050 1.060 15,000 1.0533 0.95%
2025-03-04 0 1.050 1.020 1.090 1.050 1.110 125,000 132,800 1.0624 1.050 1.020 1.090 1.050 1.110 125,000 1.0624 -6.25%
2025-03-03 0 1.120 1.050 1.120 1.120 1.120 5,000 5,600 1.1200 1.120 1.050 1.120 1.120 1.120 5,000 1.1200 0.00%
2025-02-28 0 1.120 1.050 1.130 1.120 1.230 270,000 311,250 1.1528 1.120 1.050 1.130 1.120 1.230 270,000 1.1528 -5.88%
2025-02-27 0 1.190 1.120 1.190 1.190 1.190 5,000 5,950 1.1900 1.190 1.120 1.190 1.190 1.190 5,000 1.1900 2.59%
2025-02-26 0 1.160 1.130 1.200 1.160 1.200 240,000 286,550 1.1940 1.160 1.130 1.200 1.160 1.200 240,000 1.1940 -1.69%
2025-02-25 0 1.180 1.150 1.200 - - 0 0 - 1.180 1.150 1.200 - - 0 - 0.00%
2025-02-24 0 1.180 1.150 1.180 1.150 1.350 3,285,000 4,348,400 1.3237 1.180 1.150 1.180 1.150 1.350 3,285,000 1.3237 2.61%
2025-02-21 0 1.150 1.100 1.180 1.150 1.150 25,000 28,750 1.1500 1.150 1.100 1.180 1.150 1.150 25,000 1.1500 0.00%
2025-02-20 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2025-02-19 0 1.150 1.050 1.150 1.140 1.150 160,000 183,750 1.1484 1.150 1.050 1.150 1.140 1.150 160,000 1.1484 0.88%
2025-02-18 0 1.140 1.090 1.140 1.090 1.170 470,000 538,500 1.1457 1.140 1.090 1.140 1.090 1.170 470,000 1.1457 -2.56%
2025-02-17 0 1.170 1.060 1.170 1.000 1.240 1,675,000 1,836,750 1.0966 1.170 1.060 1.170 1.000 1.240 1,675,000 1.0966 -7.14%
2025-02-14 0 1.260 1.170 1.260 1.150 1.270 1,190,000 1,506,450 1.2659 1.260 1.170 1.260 1.150 1.270 1,190,000 1.2659 2.44%
2025-02-13 0 1.230 1.180 1.230 - - 5,414 6,078 1.1226 1.230 1.180 1.230 - - 5,414 1.1226 0.00%
2025-02-12 0 1.230 1.150 1.240 1.180 1.230 20,000 24,350 1.2175 1.230 1.150 1.240 1.180 1.230 20,000 1.2175 -1.60%
2025-02-11 0 1.250 1.150 1.250 1.250 1.270 240,000 303,000 1.2625 1.250 1.150 1.250 1.250 1.270 240,000 1.2625 2.46%
2025-02-10 0 1.220 1.180 1.220 1.230 1.260 300,000 373,000 1.2433 1.220 1.180 1.220 1.230 1.260 300,000 1.2433 -0.81%
2025-02-07 0 1.230 1.190 1.230 1.240 1.240 10,000 12,400 1.2400 1.230 1.190 1.230 1.240 1.240 10,000 1.2400 -2.38%
2025-02-06 0 1.260 1.200 1.270 1.260 1.260 50,000 63,000 1.2600 1.260 1.200 1.270 1.260 1.260 50,000 1.2600 0.00%
2025-02-05 0 1.260 1.190 1.260 1.250 1.280 150,000 191,750 1.2783 1.260 1.190 1.260 1.250 1.280 150,000 1.2783 1.61%
2025-02-04 0 1.240 1.150 1.250 1.050 1.250 1,893,250 2,131,600 1.1259 1.240 1.150 1.250 1.050 1.250 1,893,250 1.1259 0.00%
2025-02-03 0 1.240 1.210 1.250 1.220 1.330 2,676,000 3,344,480 1.2498 1.240 1.210 1.250 1.220 1.330 2,676,000 1.2498 -7.46%
2025-01-28 0 1.340 1.170 1.340 1.220 1.370 925,000 1,140,300 1.2328 1.340 1.170 1.340 1.220 1.370 925,000 1.2328 9.84%
2025-01-27 0 1.220 1.050 1.230 1.100 1.280 667,500 822,450 1.2321 1.220 1.050 1.230 1.100 1.280 667,500 1.2321 6.09%
2025-01-24 0 1.150 1.100 1.150 1.150 1.200 845,000 1,005,000 1.1893 1.150 1.100 1.150 1.150 1.200 845,000 1.1893 6.48%
2025-01-23 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2025-01-22 0 1.080 1.010 1.100 1.030 1.100 415,000 433,700 1.0451 1.080 1.010 1.100 1.030 1.100 415,000 1.0451 2.86%
2025-01-21 0 1.050 1.000 1.090 1.000 1.050 2,600,000 2,747,850 1.0569 1.050 1.000 1.090 1.000 1.050 2,600,000 1.0569 0.00%
2025-01-20 0 1.050 1.010 1.100 1.050 1.100 870,000 927,250 1.0658 1.050 1.010 1.100 1.050 1.100 870,000 1.0658 -0.94%
2025-01-17 0 1.060 1.030 1.060 1.020 1.060 125,000 131,950 1.0556 1.060 1.030 1.060 1.020 1.060 125,000 1.0556 -1.85%
2025-01-16 0 1.080 0.970 1.080 0.950 1.090 1,465,000 1,497,300 1.0220 1.080 0.970 1.080 0.950 1.090 1,465,000 1.0220 6.93%
2025-01-15 0 1.010 0.980 1.020 - - 0 0 - 1.010 0.980 1.020 - - 0 - 0.00%
2025-01-14 0 1.010 0.860 1.010 0.900 1.080 1,225,000 1,151,050 0.9396 1.010 0.860 1.010 0.900 1.080 1,225,000 0.9396 -5.61%
2025-01-13 0 1.070 1.050 1.090 1.070 1.090 45,000 48,850 1.0856 1.070 1.050 1.090 1.070 1.090 45,000 1.0856 0.94%
2025-01-10 0 1.060 1.000 1.080 1.030 1.080 265,000 278,300 1.0502 1.060 1.000 1.080 1.030 1.080 265,000 1.0502 1.92%
2025-01-09 0 1.040 0.950 1.020 1.000 1.060 795,000 806,900 1.0150 1.040 0.950 1.020 1.000 1.060 795,000 1.0150 1.96%
2025-01-08 0 1.020 1.000 1.100 1.020 1.080 160,000 165,250 1.0328 1.020 1.000 1.100 1.020 1.080 160,000 1.0328 -7.27%
2025-01-07 0 1.100 1.020 1.120 1.000 1.170 367,000 399,190 1.0877 1.100 1.020 1.120 1.000 1.170 367,000 1.0877 -5.98%
2025-01-06 0 1.170 1.090 1.180 1.120 1.200 151,000 174,560 1.1560 1.170 1.090 1.180 1.120 1.200 151,000 1.1560 -10.00%
2025-01-03 0 1.300 1.150 1.300 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2025-01-02 0 1.300 1.210 1.300 1.260 1.300 15,000 19,100 1.2733 1.300 1.210 1.300 1.260 1.300 15,000 1.2733 -1.52%
2024-12-31 0 1.320 1.210 1.370 1.200 1.350 185,000 237,750 1.2851 1.320 1.210 1.370 1.200 1.350 185,000 1.2851 2.33%
2024-12-30 0 1.290 1.180 1.290 1.200 1.300 260,000 328,550 1.2637 1.290 1.180 1.290 1.200 1.300 260,000 1.2637 1.57%
2024-12-27 0 1.270 1.160 1.270 1.230 1.280 200,000 252,550 1.2628 1.270 1.160 1.270 1.230 1.280 200,000 1.2628 -0.78%
2024-12-24 0 1.280 1.180 1.280 1.250 1.290 50,000 63,000 1.2600 1.280 1.180 1.280 1.250 1.290 50,000 1.2600 5.79%
2024-12-23 0 1.210 1.130 1.150 1.030 1.250 216,250 245,862 1.1369 1.210 1.130 1.150 1.030 1.250 216,250 1.1369 18.63%
2024-12-20 0 1.020 1.020 1.090 1.000 1.360 6,153,000 6,237,310 1.0137 1.020 1.020 1.090 1.000 1.360 6,153,000 1.0137 -29.66%
2024-12-19 0 1.450 1.360 1.450 1.450 1.450 5,000 7,250 1.4500 1.450 1.360 1.450 1.450 1.450 5,000 1.4500 0.00%
2024-12-18 0 1.450 1.400 1.450 1.430 1.470 20,000 29,100 1.4550 1.450 1.400 1.450 1.430 1.470 20,000 1.4550 0.00%
2024-12-17 0 1.450 1.400 1.460 1.450 1.450 5,000 7,250 1.4500 1.450 1.400 1.460 1.450 1.450 5,000 1.4500 -2.03%
2024-12-16 0 1.480 1.450 1.470 1.450 1.490 70,000 102,950 1.4707 1.480 1.450 1.470 1.450 1.490 70,000 1.4707 -0.67%
2024-12-13 0 1.490 1.430 1.490 1.440 1.500 48,000 70,487 1.4685 1.490 1.430 1.490 1.440 1.500 48,000 1.4685 -3.25%
2024-12-12 0 1.540 1.440 1.540 1.480 1.540 81,250 122,100 1.5028 1.540 1.440 1.540 1.480 1.540 81,250 1.5028 1.99%
2024-12-11 0 1.510 1.480 1.520 1.510 1.550 29,750 44,837 1.5071 1.510 1.480 1.520 1.510 1.550 29,750 1.5071 -1.95%
2024-12-10 0 1.540 1.460 1.540 1.470 1.560 337,750 520,310 1.5405 1.540 1.460 1.540 1.470 1.560 337,750 1.5405 -0.65%
2024-12-09 0 1.550 1.420 1.550 1.400 1.590 210,000 314,100 1.4957 1.550 1.420 1.550 1.400 1.590 210,000 1.4957 1.97%
2024-12-06 0 1.520 1.450 1.520 1.470 1.560 200,000 300,800 1.5040 1.520 1.450 1.520 1.470 1.560 200,000 1.5040 -2.56%
2024-12-05 0 1.560 1.470 1.490 1.470 1.580 581,250 860,915 1.4811 1.560 1.470 1.490 1.470 1.580 581,250 1.4811 -2.50%
2024-12-04 0 1.600 1.510 1.600 1.530 1.600 227,500 357,775 1.5726 1.600 1.510 1.600 1.530 1.600 227,500 1.5726 2.56%
2024-12-03 0 1.560 1.500 1.560 1.500 1.580 82,250 127,275 1.5474 1.560 1.500 1.560 1.500 1.580 82,250 1.5474 -2.50%
2024-12-02 0 1.600 1.500 1.590 1.470 1.600 335,000 509,550 1.5210 1.600 1.500 1.590 1.470 1.600 335,000 1.5210 1.27%
2024-11-29 0 1.580 1.510 1.580 1.580 1.590 78,174 124,592 1.5938 1.580 1.510 1.580 1.580 1.590 78,174 1.5938 -0.63%
2024-11-28 0 1.590 1.520 1.590 1.460 1.630 327,500 518,225 1.5824 1.590 1.520 1.590 1.460 1.630 327,500 1.5824 0.00%
2024-11-27 0 1.590 1.530 1.590 1.530 1.590 35,000 55,100 1.5743 1.590 1.530 1.590 1.530 1.590 35,000 1.5743 0.63%
2024-11-26 0 1.580 1.540 1.580 1.530 1.580 2,670,000 4,189,000 1.5689 1.580 1.540 1.580 1.530 1.580 2,670,000 1.5689 4.64%
2024-11-25 0 1.510 1.510 1.580 1.510 1.590 140,250 217,412 1.5502 1.510 1.510 1.580 1.510 1.590 140,250 1.5502 -5.03%
2024-11-22 0 1.590 1.460 1.580 1.350 1.680 509,300 740,936 1.4548 1.590 1.460 1.580 1.350 1.680 509,300 1.4548 10.42%
2024-11-21 0 1.440 1.420 1.440 1.300 1.450 415,750 572,195 1.3763 1.440 1.420 1.440 1.300 1.450 415,750 1.3763 -0.69%
2024-11-20 0 1.450 1.250 1.450 1.170 1.460 265,000 332,150 1.2534 1.450 1.250 1.450 1.170 1.460 265,000 1.2534 12.40%
2024-11-19 0 1.290 1.220 1.300 1.190 1.360 647,500 821,950 1.2694 1.290 1.220 1.300 1.190 1.360 647,500 1.2694 -5.15%
2024-11-18 0 1.360 1.260 1.360 1.210 1.400 255,000 336,500 1.3196 1.360 1.260 1.360 1.210 1.400 255,000 1.3196 -2.86%
2024-11-15 0 1.400 1.320 1.410 1.330 1.420 280,000 385,150 1.3755 1.400 1.320 1.410 1.330 1.420 280,000 1.3755 -1.41%
2024-11-14 0 1.420 1.380 1.450 1.340 1.460 157,250 218,242 1.3879 1.420 1.380 1.450 1.340 1.460 157,250 1.3879 -1.39%
2024-11-13 0 1.440 1.360 1.440 1.300 1.450 157,500 209,615 1.3309 1.440 1.360 1.440 1.300 1.450 157,500 1.3309 3.60%
2024-11-12 0 1.390 1.390 1.450 1.320 1.450 1,169,000 1,616,090 1.3825 1.390 1.390 1.450 1.320 1.450 1,169,000 1.3825 2.96%
2024-11-11 0 1.350 1.340 1.380 1.150 1.410 1,606,478 2,014,169 1.2538 1.350 1.340 1.380 1.150 1.410 1,606,478 1.2538 9.76%
2024-11-08 0 1.230 1.100 1.230 0.750 1.230 3,449,936 3,693,752 1.0707 1.230 1.100 1.230 0.750 1.230 3,449,936 1.0707 61.84%
2024-11-07 0 0.760 0.740 0.760 0.430 0.810 2,765,100 1,772,528 0.6410 0.760 0.740 0.760 0.430 0.810 2,765,100 0.6410 72.73%
2024-11-06 0 0.440 0.440 0.460 0.255 0.495 4,330,000 1,869,000 0.4316 0.440 0.440 0.460 0.255 0.495 4,330,000 0.4316 -7.37%
2024-11-05 0 0.475 0.475 0.500 0.420 0.570 4,030,000 1,781,400 0.4420 0.475 0.475 0.500 0.420 0.570 4,030,000 0.4420 -26.92%
2024-11-04 0 0.650 0.540 0.650 0.600 0.650 10,000 6,250 0.6250 0.650 0.540 0.650 0.600 0.650 10,000 0.6250 10.17%
2024-11-01 0 0.590 0.540 0.590 0.530 0.600 55,000 31,400 0.5709 0.590 0.540 0.590 0.530 0.600 55,000 0.5709 1.72%
2024-10-31 0 0.580 0.530 0.560 0.540 0.580 60,000 33,250 0.5542 0.580 0.530 0.560 0.540 0.580 60,000 0.5542 -3.33%
2024-10-30 0 0.600 0.540 0.600 0.540 0.600 265,000 144,750 0.5462 0.600 0.540 0.600 0.540 0.600 265,000 0.5462 -3.23%
2024-10-29 0 0.620 0.570 0.620 0.520 0.620 56,750 31,775 0.5599 0.620 0.570 0.620 0.520 0.620 56,750 0.5599 3.33%
2024-10-28 0 0.600 0.580 0.620 0.580 0.600 42,500 24,675 0.5806 0.600 0.580 0.620 0.580 0.600 42,500 0.5806 0.00%
2024-10-25 0 0.600 0.560 0.600 0.520 0.600 485,000 279,850 0.5770 0.600 0.560 0.600 0.520 0.600 485,000 0.5770 -3.23%
2024-10-24 0 0.620 0.485 0.610 0.480 0.620 115,000 64,700 0.5626 0.620 0.485 0.610 0.480 0.620 115,000 0.5626 0.00%
2024-10-23 0 0.620 0.560 0.620 0.560 0.620 705,000 409,500 0.5809 0.620 0.560 0.620 0.560 0.620 705,000 0.5809 1.64%
2024-10-22 0 0.610 0.580 0.620 0.550 0.650 237,000 141,880 0.5986 0.610 0.580 0.620 0.550 0.650 237,000 0.5986 -1.61%
2024-10-21 0 0.620 0.560 0.620 0.470 0.680 485,000 279,000 0.5753 0.620 0.560 0.620 0.470 0.680 485,000 0.5753 19.23%
2024-10-18 0 0.520 0.520 0.530 0.510 0.820 2,530,000 1,494,450 0.5907 0.520 0.520 0.530 0.510 0.820 2,530,000 0.5907 -34.18%
2024-10-17 0 0.790 0.790 0.800 0.415 0.820 13,177,500 6,829,187 0.5182 0.790 0.790 0.800 0.415 0.820 13,177,500 0.5182 143.08%
2024-10-16 0 0.325 0.285 0.400 0.325 0.325 5,000 1,625 0.3250 0.325 0.285 0.400 0.325 0.325 5,000 0.3250 6.56%
2024-10-15 0 0.305 0.305 0.350 0.300 0.305 50,000 15,200 0.3040 0.305 0.305 0.350 0.300 0.305 50,000 0.3040 -1.61%
2024-10-14 0 0.310 0.285 0.375 0.265 0.390 160,000 49,000 0.3063 0.310 0.285 0.375 0.265 0.390 160,000 0.3063 19.23%
2024-10-10 0 0.260 0.260 0.305 0.260 0.260 11,494 2,943 0.2560 0.260 0.260 0.305 0.260 0.260 11,494 0.2560 -10.34%
2024-10-09 0 0.290 0.265 0.340 0.290 0.295 140,000 41,225 0.2945 0.290 0.265 0.340 0.290 0.295 140,000 0.2945 11.54%
2024-10-08 0 0.260 0.260 0.295 0.255 0.300 1,885,000 502,725 0.2667 0.260 0.260 0.295 0.255 0.300 1,885,000 0.2667 -11.86%
2024-10-07 0 0.295 0.295 0.340 0.280 0.285 225,000 64,700 0.2876 0.295 0.295 0.340 0.280 0.285 225,000 0.2876 15.69%
2024-10-04 0 0.255 0.233 0.255 - - 0 0 - 0.255 0.233 0.255 - - 0 - -3.77%
2024-10-03 0 0.265 0.265 0.325 0.240 0.260 45,000 11,375 0.2528 0.265 0.265 0.325 0.240 0.260 45,000 0.2528 10.42%
2024-10-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-09-30 0 0.240 0.240 0.248 0.220 0.230 50,000 11,400 0.2280 0.240 0.240 0.248 0.220 0.230 50,000 0.2280 9.59%
2024-09-27 0 0.219 0.219 0.240 0.197 0.220 45,000 9,740 0.2164 0.219 0.219 0.240 0.197 0.220 45,000 0.2164 -0.45%
2024-09-26 0 0.220 0.220 0.247 - - 0 0 - 0.220 0.220 0.247 - - 0 - 0.00%
2024-09-25 0 0.220 0.220 0.237 0.218 0.220 830,000 180,965 0.2180 0.220 0.220 0.237 0.218 0.220 830,000 0.2180 0.00%
2024-09-24 0 0.220 0.177 0.220 0.220 0.220 10,000 2,200 0.2200 0.220 0.177 0.220 0.220 0.220 10,000 0.2200 -5.58%
2024-09-23 0 0.233 0.225 0.255 - - 0 0 - 0.233 0.225 0.255 - - 0 - 0.00%
2024-09-20 0 0.233 0.232 0.244 0.231 0.250 25,000 5,975 0.2390 0.233 0.232 0.244 0.231 0.250 25,000 0.2390 -6.43%
2024-09-19 0 0.249 0.225 0.260 0.238 0.260 65,000 16,245 0.2499 0.249 0.225 0.260 0.238 0.260 65,000 0.2499 -4.23%
2024-09-17 0 0.260 0.244 0.247 0.213 0.280 135,000 31,415 0.2327 0.260 0.244 0.247 0.213 0.280 135,000 0.2327 -11.86%
2024-09-16 0 0.295 0.218 0.300 - - 0 0 - 0.295 0.218 0.300 - - 0 - 0.00%
2024-09-13 0 0.295 0.236 0.295 0.300 0.300 865,000 259,500 0.3000 0.295 0.236 0.295 0.300 0.300 865,000 0.3000 3.51%
2024-09-12 0 0.285 - 0.290 0.285 0.285 30,000 8,550 0.2850 0.285 - 0.290 0.285 0.285 30,000 0.2850 -1.72%
2024-09-11 0 0.290 0.235 0.290 - - 0 0 - 0.290 0.235 0.290 - - 0 - 0.00%
2024-09-10 0 0.290 0.235 0.290 - - 0 0 - 0.290 0.235 0.290 - - 0 - 0.00%
2024-09-09 0 0.290 0.235 - - - 0 0 - 0.290 0.235 - - - 0 - 0.00%
2024-09-05 0 0.290 0.235 - - - 0 0 - 0.290 0.235 - - - 0 - 0.00%
2024-09-04 0 0.290 0.235 0.345 - - 0 0 - 0.290 0.235 0.345 - - 0 - 0.00%
2024-09-03 0 0.290 0.236 - - - 0 0 - 0.290 0.236 - - - 0 - 0.00%
2024-09-02 0 0.290 0.285 0.330 - - 0 0 - 0.290 0.285 0.330 - - 0 - 0.00%
2024-08-30 0 0.290 0.240 0.320 - - 0 0 - 0.290 0.240 0.320 - - 0 - 0.00%
2024-08-29 0 0.290 0.240 0.290 - - 0 0 - 0.290 0.240 0.290 - - 0 - 0.00%
2024-08-28 0 0.290 0.230 0.340 0.290 0.290 65,000 18,850 0.2900 0.290 0.230 0.340 0.290 0.290 65,000 0.2900 13.73%
2024-08-27 0 0.255 0.240 0.285 0.240 0.365 20,000 5,725 0.2863 0.255 0.240 0.285 0.240 0.365 20,000 0.2863 6.25%
2024-08-26 0 0.240 0.240 0.285 0.240 0.240 95,000 22,800 0.2400 0.240 0.240 0.285 0.240 0.240 95,000 0.2400 -7.69%
2024-08-23 0 0.260 0.250 0.260 0.237 0.275 400,000 97,520 0.2438 0.260 0.250 0.260 0.237 0.275 400,000 0.2438 -14.75%
2024-08-22 0 0.305 0.260 0.360 0.305 0.305 15,000 4,525 0.3017 0.305 0.260 0.360 0.305 0.305 15,000 0.3017 12.96%
2024-08-21 0 0.270 0.260 0.315 0.270 0.270 5,000 1,350 0.2700 0.270 0.260 0.315 0.270 0.270 5,000 0.2700 -6.90%
2024-08-20 0 0.290 0.280 0.315 0.275 0.315 120,000 33,575 0.2798 0.290 0.280 0.315 0.275 0.315 120,000 0.2798 -12.12%
2024-08-19 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - 0.00%
2024-08-16 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2024-08-15 0 0.330 0.270 0.330 0.325 0.330 1,300,000 428,500 0.3296 0.330 0.270 0.330 0.325 0.330 1,300,000 0.3296 0.00%
2024-08-14 0 0.330 0.270 0.330 0.330 0.330 5,000 1,650 0.3300 0.330 0.270 0.330 0.330 0.330 5,000 0.3300 13.79%
2024-08-13 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2024-08-12 0 0.290 0.280 0.335 0.250 0.290 145,000 40,700 0.2807 0.290 0.280 0.335 0.250 0.290 145,000 0.2807 -3.33%
2024-08-09 0 0.300 0.315 0.345 0.300 0.335 110,000 34,075 0.3098 0.300 0.315 0.345 0.300 0.335 110,000 0.3098 -21.05%
2024-08-08 0 0.380 0.305 0.380 0.385 0.385 1,000,000 385,000 0.3850 0.380 0.305 0.380 0.385 0.385 1,000,000 0.3850 2.70%
2024-08-07 0 0.370 0.295 0.370 0.300 0.380 1,105,000 411,100 0.3720 0.370 0.295 0.370 0.300 0.380 1,105,000 0.3720 10.45%
2024-08-06 0 0.335 0.290 0.380 0.300 0.335 75,000 22,925 0.3057 0.335 0.290 0.380 0.300 0.335 75,000 0.3057 13.56%
2024-08-05 0 0.295 0.305 0.385 0.295 0.385 1,115,000 427,525 0.3834 0.295 0.305 0.385 0.295 0.385 1,115,000 0.3834 1.72%
2024-08-02 0 0.290 0.285 0.295 0.285 0.300 95,000 27,775 0.2924 0.290 0.285 0.295 0.285 0.300 95,000 0.2924 -3.33%
2024-08-01 0 0.300 0.270 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.270 0.300 0.300 0.300 10,000 0.3000 -6.25%
2024-07-31 0 0.320 0.285 0.320 0.250 0.335 165,000 51,425 0.3117 0.320 0.285 0.320 0.250 0.335 165,000 0.3117 -12.33%
2024-07-30 0 0.365 0.325 0.365 0.235 0.405 100,000 34,450 0.3445 0.365 0.325 0.365 0.235 0.405 100,000 0.3445 -6.41%
2024-07-29 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
2024-07-26 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
2024-07-25 0 0.390 - 0.410 - - 0 0 - 0.390 - 0.410 - - 0 - 0.00%
2024-07-24 0 0.390 0.196 0.410 - - 0 0 - 0.390 0.196 0.410 - - 0 - 0.00%
2024-07-23 0 0.390 0.195 0.390 - - 0 0 - 0.390 0.195 0.390 - - 0 - 0.00%
2024-07-22 0 0.390 0.390 0.410 0.345 0.345 5,750 1,965 0.3417 0.390 0.390 0.410 0.345 0.345 5,750 0.3417 -2.50%
2024-07-19 0 0.400 0.243 0.380 - - 3,750 873 0.2328 0.400 0.243 0.380 - - 3,750 0.2328 -2.44%
2024-07-18 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-07-17 0 0.410 - 0.420 0.410 0.410 1,025,000 420,250 0.4100 0.410 - 0.420 0.410 0.410 1,025,000 0.4100 6.49%
2024-07-16 0 0.385 - 0.420 - - 0 0 - 0.385 - 0.420 - - 0 - 0.00%
2024-07-15 0 0.385 - 0.420 - - 0 0 - 0.385 - 0.420 - - 0 - 0.00%
2024-07-12 0 0.385 0.176 0.385 - - 0 0 - 0.385 0.176 0.385 - - 0 - 0.00%
2024-07-11 0 0.385 - 0.420 - - 0 0 - 0.385 - 0.420 - - 0 - 0.00%
2024-07-10 0 0.385 0.247 0.385 - - 0 0 - 0.385 0.247 0.385 - - 0 - 0.00%
2024-07-09 0 0.385 0.385 0.395 0.345 0.400 265,000 104,100 0.3928 0.385 0.385 0.395 0.345 0.400 265,000 0.3928 -4.94%
2024-07-08 0 0.405 0.305 0.405 - - 0 0 - 0.405 0.305 0.405 - - 0 - 0.00%
2024-07-05 0 0.405 0.104 0.420 - - 0 0 - 0.405 0.104 0.420 - - 0 - 0.00%
2024-07-04 0 0.405 0.375 0.410 0.355 0.405 3,061,250 1,209,093 0.3950 0.405 0.375 0.410 0.355 0.405 3,061,250 0.3950 -1.22%
2024-07-03 0 0.410 - 0.410 0.415 0.415 320,000 132,800 0.4150 0.410 - 0.410 0.415 0.415 320,000 0.4150 -4.65%
2024-07-02 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - -1.15%
2024-06-28 0 0.435 - 0.440 0.435 0.435 40,000 17,400 0.4350 0.435 - 0.440 0.435 0.435 40,000 0.4350 -1.14%
2024-06-27 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2024-06-26 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - -2.22%
2024-06-25 0 0.450 0.450 - 0.450 0.450 60,000 27,000 0.4500 0.450 0.450 - 0.450 0.450 60,000 0.4500 2.27%
2024-06-24 0 0.440 0.137 0.450 - - 0 0 - 0.440 0.137 0.450 - - 0 - 0.00%
2024-06-21 0 0.440 - 0.440 0.435 0.440 15,000 6,575 0.4383 0.440 - 0.440 0.435 0.440 15,000 0.4383 7.32%
2024-06-20 0 0.410 0.145 0.430 - - 5,500 1,885 0.3427 0.410 0.145 0.430 - - 5,500 0.3427 0.00%
2024-06-19 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - 0.00%
2024-06-18 0 0.410 0.340 0.450 - - 0 0 - 0.410 0.340 0.450 - - 0 - 0.00%
2024-06-17 0 0.410 0.355 0.440 - - 0 0 - 0.410 0.355 0.440 - - 0 - 0.00%
2024-06-14 0 0.410 0.350 0.425 0.410 0.445 1,315,000 576,875 0.4387 0.410 0.350 0.425 0.410 0.445 1,315,000 0.4387 -5.75%
2024-06-13 0 0.435 0.410 0.440 0.450 0.460 1,560,000 702,050 0.4500 0.435 0.410 0.440 0.450 0.460 1,560,000 0.4500 -9.37%
2024-06-12 0 0.480 - 0.510 0.415 0.480 25,000 11,175 0.4470 0.480 - 0.510 0.415 0.480 25,000 0.4470 15.66%
2024-06-11 0 0.415 0.390 0.420 0.385 0.415 35,000 13,750 0.3929 0.415 0.390 0.420 0.385 0.415 35,000 0.3929 0.00%
2024-06-07 0 0.415 0.400 0.420 0.385 0.485 3,560,000 1,655,500 0.4650 0.415 0.400 0.420 0.385 0.485 3,560,000 0.4650 7.79%
2024-06-06 0 0.385 0.335 0.390 0.300 0.385 170,000 56,300 0.3312 0.385 0.335 0.390 0.300 0.385 170,000 0.3312 13.24%
2024-06-05 0 0.340 0.320 0.340 0.280 0.385 925,000 313,875 0.3393 0.340 0.320 0.340 0.280 0.385 925,000 0.3393 -19.05%
2024-06-04 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -1.18%
2024-06-03 0 0.425 - 0.455 0.420 0.435 35,250 14,996 0.4254 0.425 - 0.455 0.420 0.435 35,250 0.4254 -7.61%
2024-05-31 0 0.460 0.222 0.465 0.420 0.475 12,455,000 5,782,575 0.4643 0.460 0.222 0.465 0.420 0.475 12,455,000 0.4643 -3.16%
2024-05-30 0 0.475 - 0.480 0.475 0.480 2,095,000 1,005,500 0.4800 0.475 - 0.480 0.475 0.480 2,095,000 0.4800 0.00%
2024-05-29 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2024-05-28 0 0.475 0.435 0.480 0.475 0.480 1,290,000 618,800 0.4797 0.475 0.435 0.480 0.475 0.480 1,290,000 0.4797 9.20%
2024-05-27 0 0.435 0.435 0.460 0.400 0.455 221,500 94,212 0.4253 0.435 0.435 0.460 0.400 0.455 221,500 0.4253 -10.31%
2024-05-24 0 0.485 0.450 0.510 0.485 0.560 2,110,000 1,181,175 0.5598 0.485 0.450 0.510 0.485 0.560 2,110,000 0.5598 -3.00%
2024-05-23 0 0.500 - 0.510 0.490 0.520 4,930,053 2,514,125 0.5100 0.500 - 0.510 0.490 0.520 4,930,053 0.5100 2.04%
2024-05-22 0 0.490 0.485 0.490 0.405 0.530 3,835,000 1,956,650 0.5102 0.490 0.485 0.490 0.405 0.530 3,835,000 0.5102 -7.55%
2024-05-21 0 0.530 0.500 0.530 0.500 0.540 935,000 486,400 0.5202 0.530 0.500 0.530 0.500 0.540 935,000 0.5202 -3.64%
2024-05-20 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2024-05-17 0 0.550 0.510 0.550 0.550 0.590 152,250 84,152 0.5527 0.550 0.510 0.550 0.550 0.590 152,250 0.5527 -6.78%
2024-05-16 0 0.590 0.550 0.600 0.600 0.600 5,000 3,000 0.6000 0.590 0.550 0.600 0.600 0.600 5,000 0.6000 -1.67%
2024-05-14 0 0.600 0.580 0.600 0.560 0.630 345,000 212,000 0.6145 0.600 0.580 0.600 0.560 0.630 345,000 0.6145 -6.25%
2024-05-13 0 0.640 0.600 0.660 0.630 0.640 50,000 31,800 0.6360 0.640 0.600 0.660 0.630 0.640 50,000 0.6360 -7.25%
2024-05-10 0 0.690 0.640 0.690 0.670 0.690 385,000 261,600 0.6795 0.690 0.640 0.690 0.670 0.690 385,000 0.6795 -1.43%
2024-05-09 0 0.700 0.700 0.720 0.620 0.750 349,000 235,705 0.6754 0.700 0.700 0.720 0.620 0.750 349,000 0.6754 -7.89%
2024-05-08 0 0.760 0.620 0.760 0.760 0.770 55,000 41,850 0.7609 0.760 0.620 0.760 0.760 0.770 55,000 0.7609 -1.30%
2024-05-07 0 0.770 0.770 0.800 0.770 0.800 20,000 15,700 0.7850 0.770 0.770 0.800 0.770 0.800 20,000 0.7850 -3.75%
2024-05-06 0 0.800 0.760 0.800 0.790 0.810 605,000 489,400 0.8089 0.800 0.760 0.800 0.790 0.810 605,000 0.8089 -5.88%
2024-05-03 0 0.850 0.700 0.850 0.750 0.850 525,000 437,050 0.8325 0.850 0.700 0.850 0.750 0.850 525,000 0.8325 0.00%
2024-05-02 0 0.850 0.700 0.880 0.620 0.850 6,495,000 5,500,750 0.8469 0.850 0.700 0.880 0.620 0.850 6,495,000 0.8469 1.19%
2024-04-30 0 0.840 0.820 0.840 0.810 0.840 95,000 77,700 0.8179 0.840 0.820 0.840 0.810 0.840 95,000 0.8179 3.70%
2024-04-29 0 0.810 0.790 0.830 0.800 0.840 515,000 418,550 0.8127 0.810 0.790 0.830 0.800 0.840 515,000 0.8127 0.00%
2024-04-26 0 0.810 0.800 0.850 0.770 0.890 9,165,000 7,361,050 0.8032 0.810 0.800 0.850 0.770 0.890 9,165,000 0.8032 2.53%
2024-04-25 0 0.790 0.750 0.800 0.770 0.820 735,000 579,700 0.7887 0.790 0.750 0.800 0.770 0.820 735,000 0.7887 -4.82%
2024-04-24 0 0.830 0.830 0.900 0.820 0.840 56,000 46,540 0.8311 0.830 0.830 0.900 0.820 0.840 56,000 0.8311 -1.19%
2024-04-23 0 0.840 0.820 0.850 0.800 0.970 185,000 158,350 0.8559 0.840 0.820 0.850 0.800 0.970 185,000 0.8559 5.00%
2024-04-22 0 0.800 0.800 0.840 0.750 0.980 8,850,406 7,250,147 0.8192 0.800 0.800 0.840 0.750 0.980 8,850,406 0.8192 -19.19%
2024-04-19 0 0.990 0.990 1.000 0.960 1.080 3,215,500 3,265,190 1.0155 0.990 0.990 1.000 0.960 1.080 3,215,500 1.0155 -13.91%
2024-04-18 0 1.150 1.080 1.150 1.040 1.190 1,364,500 1,551,842 1.1373 1.150 1.080 1.150 1.040 1.190 1,364,500 1.1373 -4.17%
2024-04-17 0 1.200 1.190 1.260 1.180 1.280 825,000 995,900 1.2072 1.200 1.190 1.260 1.180 1.280 825,000 1.2072 -6.98%
2024-04-16 0 1.290 1.280 1.290 1.240 1.300 4,900,000 6,330,000 1.2918 1.290 1.280 1.290 1.240 1.300 4,900,000 1.2918 -2.27%
2024-04-15 0 1.320 1.310 1.330 1.140 1.360 770,200 1,005,041 1.3049 1.320 1.310 1.330 1.140 1.360 770,200 1.3049 2.33%
2024-04-12 0 1.290 1.260 1.290 1.180 1.320 1,310,000 1,638,800 1.2510 1.290 1.260 1.290 1.180 1.320 1,310,000 1.2510 8.40%
2024-04-11 0 1.190 1.170 1.190 1.100 1.260 1,871,000 2,187,215 1.1690 1.190 1.170 1.190 1.100 1.260 1,871,000 1.1690 -5.56%
2024-04-10 0 1.260 1.260 1.300 1.240 1.300 683,250 859,662 1.2582 1.260 1.260 1.300 1.240 1.300 683,250 1.2582 -3.08%
2024-04-09 0 1.300 1.270 1.300 1.240 1.340 8,060,144 10,049,013 1.2468 1.300 1.270 1.300 1.240 1.340 8,060,144 1.2468 -2.99%
2024-04-08 0 1.340 1.340 1.400 1.340 1.370 590,000 800,100 1.3561 1.340 1.340 1.400 1.340 1.370 590,000 1.3561 0.75%
2024-04-05 0 1.330 1.330 1.410 1.330 1.410 622,000 861,952 1.3858 1.330 1.330 1.410 1.330 1.410 622,000 1.3858 -5.00%
2024-04-03 0 1.400 1.400 1.430 1.400 1.520 2,991,750 4,503,965 1.5055 1.400 1.400 1.430 1.400 1.520 2,991,750 1.5055 -2.10%
2024-04-02 0 1.430 1.410 1.440 1.340 1.450 1,419,250 1,997,410 1.4074 1.430 1.410 1.440 1.340 1.450 1,419,250 1.4074 0.00%
2024-03-28 0 1.430 1.420 1.430 1.250 1.430 8,892,850 11,794,708 1.3263 1.430 1.420 1.430 1.250 1.430 8,892,850 1.3263 2.14%
2024-03-27 0 1.400 1.380 1.400 0.860 1.400 14,674,500 18,703,846 1.2746 1.400 1.380 1.400 0.860 1.400 14,674,500 1.2746 7.69%
2024-03-26 0 1.300 1.270 1.320 1.240 1.390 2,219,000 2,896,120 1.3051 1.300 1.270 1.320 1.240 1.390 2,219,000 1.3051 0.78%
2024-03-25 0 1.290 1.260 1.300 1.220 1.300 1,485,000 1,837,150 1.2371 1.290 1.260 1.300 1.220 1.300 1,485,000 1.2371 2.38%
2024-03-22 0 1.260 1.220 1.270 1.150 1.300 2,083,750 2,529,880 1.2141 1.260 1.220 1.270 1.150 1.300 2,083,750 1.2141 10.53%
2024-03-21 0 1.140 1.100 1.150 1.080 1.270 850,000 987,772 1.1621 1.140 1.100 1.150 1.080 1.270 850,000 1.1621 -2.56%
2024-03-20 0 1.170 1.130 1.180 0.820 1.170 5,651,000 6,177,442 1.0932 1.170 1.130 1.180 0.820 1.170 5,651,000 1.0932 30.00%
2024-03-19 0 0.900 0.840 0.900 0.790 0.910 2,479,500 2,099,790 0.8469 0.900 0.840 0.900 0.790 0.910 2,479,500 0.8469 0.00%
2024-03-18 0 0.900 0.870 0.900 0.500 1.010 5,222,500 3,828,412 0.7331 0.900 0.870 0.900 0.500 1.010 5,222,500 0.7331 0.00%
2024-03-15 0 0.900 0.820 0.900 0.700 0.960 1,144,500 914,277 0.7988 0.900 0.820 0.900 0.700 0.960 1,144,500 0.7988 -3.23%
2024-03-14 0 0.930 0.910 0.990 0.860 1.260 2,104,500 2,257,520 1.0727 0.930 0.910 0.990 0.860 1.260 2,104,500 1.0727 -19.13%
2024-03-13 0 1.150 1.100 1.160 0.540 1.150 9,620,298 8,411,560 0.8744 1.150 1.100 1.160 0.540 1.150 9,620,298 0.8744 116.98%
2024-03-12 0 0.530 0.520 0.530 0.380 0.720 8,853,670 4,871,947 0.5503 0.530 0.520 0.530 0.380 0.720 8,853,670 0.5503 43.24%
2024-03-11 0 0.370 0.370 0.455 0.224 0.500 4,371,730 1,664,710 0.3808 0.370 0.370 0.455 0.224 0.500 4,371,730 0.3808 65.18%
2024-03-08 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-03-07 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-03-06 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -0.44%
2024-03-05 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2024-03-04 0 0.225 - - 0.225 0.225 135,000 30,375 0.2250 0.225 - - 0.225 0.225 135,000 0.2250 0.00%
2024-03-01 0 0.225 - 0.244 - - 0 0 - 0.225 - 0.244 - - 0 - 0.00%
2024-02-29 0 0.225 0.126 0.242 - - 10,000 2,300 0.2300 0.225 0.126 0.242 - - 10,000 0.2300 0.00%
2024-02-28 0 0.225 0.225 - 0.225 0.225 55,000 12,375 0.2250 0.225 0.225 - 0.225 0.225 55,000 0.2250 0.00%
2024-02-27 0 0.225 0.141 0.242 - - 20,000 4,900 0.2450 0.225 0.141 0.242 - - 20,000 0.2450 0.00%
2024-02-26 0 0.225 0.140 0.244 0.224 0.225 1,025,000 230,620 0.2250 0.225 0.140 0.244 0.224 0.225 1,025,000 0.2250 0.00%
2024-02-23 0 0.225 - 0.245 - - 0 0 - 0.225 - 0.245 - - 0 - 0.00%
2024-02-22 0 0.225 - 0.280 - - 0 0 - 0.225 - 0.280 - - 0 - 0.00%
2024-02-21 0 0.225 - 0.248 - - 0 0 - 0.225 - 0.248 - - 0 - 0.00%
2024-02-20 0 0.225 0.191 0.224 0.208 0.225 210,000 46,135 0.2197 0.225 0.191 0.224 0.208 0.225 210,000 0.2197 8.17%
2024-02-19 0 0.208 - 0.208 0.215 0.216 1,364,500 294,210 0.2156 0.208 - 0.208 0.215 0.216 1,364,500 0.2156 -0.95%
2024-02-16 0 0.210 0.220 0.230 - - 0 0 - 0.210 0.220 0.230 - - 0 - 0.00%
2024-02-15 0 0.210 0.200 - 0.206 0.210 45,000 9,420 0.2093 0.210 0.200 - 0.206 0.210 45,000 0.2093 1.94%
2024-02-14 0 0.206 0.192 0.270 0.194 0.280 105,000 21,460 0.2044 0.206 0.192 0.270 0.194 0.280 105,000 0.2044 -26.43%
2024-02-09 0 0.280 0.091 0.280 - - 0 0 - 0.280 0.091 0.280 - - 0 - 0.00%
2024-02-08 0 0.280 0.181 0.280 0.290 0.290 5,000 1,450 0.2900 0.280 0.181 0.280 0.290 0.290 5,000 0.2900 7.69%
2024-02-07 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-02-06 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-02-05 0 0.260 0.161 0.275 0.260 0.265 240,000 62,775 0.2616 0.260 0.161 0.275 0.260 0.265 240,000 0.2616 -1.89%
2024-02-02 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-02-01 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2024-01-31 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-01-30 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-01-29 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-01-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2024-01-25 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-01-24 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-01-23 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-01-22 0 0.280 0.150 0.280 0.290 0.290 10,000 2,900 0.2900 0.280 0.150 0.280 0.290 0.290 10,000 0.2900 7.69%
2024-01-19 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2024-01-18 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-01-17 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -3.64%
2024-01-16 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-01-15 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-01-12 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-01-11 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-01-10 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-01-09 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-01-08 0 0.275 0.163 0.275 - - 0 0 - 0.275 0.163 0.275 - - 0 - 0.00%
2024-01-05 0 0.275 - 0.295 0.260 0.275 115,000 30,475 0.2650 0.275 - 0.295 0.260 0.275 115,000 0.2650 -1.79%
2024-01-04 0 0.280 - 0.285 0.280 0.280 1,250,250 350,066 0.2800 0.280 - 0.285 0.280 0.280 1,250,250 0.2800 3.70%
2024-01-03 0 0.270 - 0.275 0.270 0.270 20,000 5,400 0.2700 0.270 - 0.275 0.270 0.270 20,000 0.2700 0.00%
2024-01-02 0 0.270 0.255 0.285 0.255 0.300 3,900,000 1,107,875 0.2841 0.270 0.255 0.285 0.255 0.300 3,900,000 0.2841 -11.48%
2023-12-29 0 0.305 0.285 0.310 0.237 0.380 2,989,664 962,635 0.3220 0.305 0.285 0.310 0.237 0.380 2,989,664 0.3220 29.24%
2023-12-28 0 0.236 0.189 0.236 0.157 0.237 1,891,250 339,268 0.1794 0.236 0.189 0.236 0.157 0.237 1,891,250 0.1794 47.50%
2023-12-27 0 0.160 0.151 0.160 0.150 0.174 2,915,000 476,380 0.1634 0.160 0.151 0.160 0.150 0.174 2,915,000 0.1634 25.00%
2023-12-22 0 0.128 0.125 0.132 0.121 0.129 310,000 39,330 0.1269 0.128 0.125 0.132 0.121 0.129 310,000 0.1269 7.56%
2023-12-21 0 0.119 0.119 0.133 0.118 0.124 979,750 115,757 0.1181 0.119 0.119 0.133 0.118 0.124 979,750 0.1181 -7.03%
2023-12-20 0 0.128 0.127 0.137 0.128 0.129 93,000 11,897 0.1279 0.128 0.127 0.137 0.128 0.129 93,000 0.1279 9.40%
2023-12-19 0 0.117 0.116 0.138 0.117 0.117 5,000 585 0.1170 0.117 0.116 0.138 0.117 0.117 5,000 0.1170 0.00%
2023-12-18 0 0.117 0.116 0.137 - - 0 0 - 0.117 0.116 0.137 - - 0 - 0.00%
2023-12-15 0 0.117 0.117 - - - 0 0 - 0.117 0.117 - - - 0 - 0.86%
2023-12-14 0 0.116 0.112 0.138 - - 0 0 - 0.116 0.112 0.138 - - 0 - 0.00%
2023-12-13 0 0.116 0.114 - - - 0 0 - 0.116 0.114 - - - 0 - 0.00%
2023-12-12 0 0.116 0.111 0.140 0.116 0.117 65,000 7,555 0.1162 0.116 0.111 0.140 0.116 0.117 65,000 0.1162 1.75%
2023-12-11 0 0.114 0.114 0.127 0.107 0.138 505,000 64,910 0.1285 0.114 0.114 0.127 0.107 0.138 505,000 0.1285 9.62%
2023-12-08 0 0.104 0.103 0.110 0.101 0.106 90,000 9,490 0.1054 0.104 0.103 0.110 0.101 0.106 90,000 0.1054 4.00%
2023-12-07 0 0.100 0.100 0.106 0.100 0.101 90,000 9,005 0.1001 0.100 0.100 0.106 0.100 0.101 90,000 0.1001 -0.99%
2023-12-06 0 0.101 0.100 0.109 - - 0 0 - 0.101 0.100 0.109 - - 0 - -4.72%
2023-12-05 0 0.106 0.100 0.107 0.099 0.106 89,500 9,065 0.1013 0.106 0.100 0.107 0.099 0.106 89,500 0.1013 8.16%
2023-12-04 0 0.098 0.097 0.107 0.097 0.099 300,000 29,320 0.0977 0.098 0.097 0.107 0.097 0.099 300,000 0.0977 -2.00%
2023-12-01 0 0.100 0.100 0.107 0.099 0.104 1,045,000 105,340 0.1008 0.100 0.100 0.107 0.099 0.104 1,045,000 0.1008 -10.71%
2023-11-30 0 0.112 0.112 0.129 0.111 0.111 5,000 555 0.1110 0.112 0.112 0.129 0.111 0.111 5,000 0.1110 -6.67%
2023-11-29 0 0.120 0.110 0.130 - - 0 0 - 0.120 0.110 0.130 - - 0 - 0.00%
2023-11-28 0 0.120 0.110 0.130 - - 0 0 - 0.120 0.110 0.130 - - 0 - 0.00%
2023-11-27 0 0.120 0.115 0.130 - - 0 0 - 0.120 0.115 0.130 - - 0 - 0.00%
2023-11-24 0 0.120 0.111 0.127 - - 0 0 - 0.120 0.111 0.127 - - 0 - 0.00%
2023-11-23 0 0.120 0.118 0.129 0.120 0.120 275,000 33,000 0.1200 0.120 0.118 0.129 0.120 0.120 275,000 0.1200 -7.69%
2023-11-22 0 0.130 0.115 0.134 - - 0 0 - 0.130 0.115 0.134 - - 0 - 0.00%
2023-11-21 0 0.130 0.114 0.138 - - 0 0 - 0.130 0.114 0.138 - - 0 - 0.00%
2023-11-20 0 0.130 0.121 0.137 0.130 0.130 70,000 9,100 0.1300 0.130 0.121 0.137 0.130 0.130 70,000 0.1300 0.00%
2023-11-17 0 0.130 0.115 0.138 - - 0 0 - 0.130 0.115 0.138 - - 0 - 0.00%
2023-11-16 0 0.130 0.124 0.130 0.130 0.130 100,000 13,000 0.1300 0.130 0.124 0.130 0.130 0.130 100,000 0.1300 -0.76%
2023-11-15 0 0.131 0.129 0.139 0.123 0.131 242,250 31,238 0.1289 0.131 0.129 0.139 0.123 0.131 242,250 0.1289 -2.96%
2023-11-14 0 0.135 0.130 0.149 0.135 0.135 50,000 6,750 0.1350 0.135 0.130 0.149 0.135 0.135 50,000 0.1350 -0.74%
2023-11-13 0 0.136 0.134 0.144 0.124 0.136 80,000 10,140 0.1268 0.136 0.134 0.144 0.124 0.136 80,000 0.1268 1.49%
2023-11-10 0 0.134 0.132 0.147 0.134 0.151 130,000 19,055 0.1466 0.134 0.132 0.147 0.134 0.151 130,000 0.1466 -3.60%
2023-11-09 0 0.139 0.131 0.143 0.129 0.146 180,000 23,770 0.1321 0.139 0.131 0.143 0.129 0.146 180,000 0.1321 -12.58%
2023-11-08 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-11-07 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-11-06 0 0.159 0.131 0.159 0.148 0.162 72,500 11,510 0.1588 0.159 0.131 0.159 0.148 0.162 72,500 0.1588 8.16%
2023-11-03 0 0.147 0.135 0.147 0.156 0.156 31,500 4,848 0.1539 0.147 0.135 0.147 0.156 0.156 31,500 0.1539 -5.77%
2023-11-02 0 0.156 0.140 0.163 - - 0 0 - 0.156 0.140 0.163 - - 0 - 0.00%
2023-11-01 0 0.156 0.120 0.163 - - 0 0 - 0.156 0.120 0.163 - - 0 - 0.00%
2023-10-31 0 0.156 0.135 0.156 0.164 0.165 55,000 9,060 0.1647 0.156 0.135 0.156 0.164 0.165 55,000 0.1647 4.00%
2023-10-30 0 0.150 0.129 0.150 0.141 0.158 55,000 7,840 0.1425 0.150 0.129 0.150 0.141 0.158 55,000 0.1425 -9.09%
2023-10-27 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2023-10-26 0 0.165 - 0.165 - - 100,000 14,000 0.1400 0.165 - 0.165 - - 100,000 0.1400 -2.37%
2023-10-25 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
2023-10-24 0 0.170 - 0.170 0.170 0.170 10,000 1,700 0.1700 0.170 - 0.170 0.170 0.170 10,000 0.1700 0.00%
2023-10-20 0 0.170 - 0.171 - - 40,000 6,840 0.1710 0.170 - 0.171 - - 40,000 0.1710 0.00%
2023-10-19 0 0.170 0.150 0.175 0.165 0.170 1,920,000 319,325 0.1663 0.170 0.150 0.175 0.165 0.170 1,920,000 0.1663 1.80%
2023-10-18 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2023-10-17 0 0.167 0.135 0.167 - - 0 0 - 0.167 0.135 0.167 - - 0 - 0.00%
2023-10-16 0 0.167 - 0.168 0.167 0.168 248,250 41,574 0.1675 0.167 - 0.168 0.167 0.168 248,250 0.1675 0.60%
2023-10-13 0 0.166 0.140 0.166 0.168 0.168 5,000 840 0.1680 0.166 0.140 0.166 0.168 0.168 5,000 0.1680 1.84%
2023-10-12 0 0.163 0.148 0.168 0.163 0.168 150,000 24,475 0.1632 0.163 0.148 0.168 0.163 0.168 150,000 0.1632 11.64%
2023-10-11 0 0.146 0.145 0.180 0.133 0.178 520,000 83,185 0.1600 0.146 0.145 0.180 0.133 0.178 520,000 0.1600 4.29%
2023-10-10 0 0.140 0.127 0.141 0.132 0.159 180,500 24,338 0.1348 0.140 0.127 0.141 0.132 0.159 180,500 0.1348 -11.39%
2023-10-09 0 0.158 0.125 0.159 - - 0 0 - 0.158 0.125 0.159 - - 0 - 0.00%
2023-10-06 0 0.158 0.150 0.159 0.149 0.177 1,080,000 174,815 0.1619 0.158 0.150 0.159 0.149 0.177 1,080,000 0.1619 6.04%
2023-10-05 0 0.149 0.138 0.151 0.134 0.165 205,000 29,010 0.1415 0.149 0.138 0.151 0.134 0.165 205,000 0.1415 -3.87%
2023-10-04 0 0.155 0.131 0.155 0.131 0.159 535,000 73,780 0.1379 0.155 0.131 0.155 0.131 0.159 535,000 0.1379 -8.28%
2023-10-03 0 0.169 0.121 0.169 0.139 0.600 30,000 6,525 0.2175 0.169 0.121 0.169 0.139 0.600 30,000 0.2175 23.36%
2023-09-29 0 0.137 0.120 0.137 0.118 0.137 170,000 20,860 0.1227 0.137 0.120 0.137 0.118 0.137 170,000 0.1227 8.73%
2023-09-28 0 0.126 0.116 0.126 0.116 0.132 950,000 115,525 0.1216 0.126 0.116 0.126 0.116 0.132 950,000 0.1216 6.78%
2023-09-27 0 0.118 0.118 0.126 0.118 0.145 232,750 28,500 0.1224 0.118 0.118 0.126 0.118 0.145 232,750 0.1224 -19.18%
2023-09-26 0 0.146 0.128 0.146 0.130 0.146 60,000 7,960 0.1327 0.146 0.128 0.146 0.130 0.146 60,000 0.1327 -2.67%
2023-09-25 0 0.150 0.121 0.150 0.150 0.150 43,250 6,448 0.1491 0.150 0.121 0.150 0.150 0.150 43,250 0.1491 0.00%
2023-09-22 0 0.150 0.125 0.160 - - 750 96 0.1280 0.150 0.125 0.160 - - 750 0.1280 0.00%
2023-09-21 0 0.150 0.134 0.150 0.145 0.165 1,020,000 149,325 0.1464 0.150 0.134 0.150 0.145 0.165 1,020,000 0.1464 -8.54%
2023-09-20 0 0.164 0.147 0.164 0.130 0.179 717,000 116,016 0.1618 0.164 0.147 0.164 0.130 0.179 717,000 0.1618 19.71%
2023-09-19 0 0.137 0.137 0.143 0.134 0.173 1,365,000 202,430 0.1483 0.137 0.137 0.143 0.134 0.173 1,365,000 0.1483 -16.97%
2023-09-18 0 0.165 0.150 0.165 0.157 0.173 323,750 51,752 0.1599 0.165 0.150 0.165 0.157 0.173 323,750 0.1599 -4.07%
2023-09-15 0 0.172 0.165 0.172 0.163 0.175 300,000 49,645 0.1655 0.172 0.165 0.172 0.163 0.175 300,000 0.1655 4.88%
2023-09-14 0 0.164 0.157 0.164 0.155 0.168 385,000 61,835 0.1606 0.164 0.157 0.164 0.155 0.168 385,000 0.1606 0.61%
2023-09-13 0 0.163 0.156 0.163 0.158 0.163 70,000 11,160 0.1594 0.163 0.156 0.163 0.158 0.163 70,000 0.1594 1.88%
2023-09-12 0 0.160 0.145 0.160 0.137 0.173 700,000 104,535 0.1493 0.160 0.145 0.160 0.137 0.173 700,000 0.1493 -13.04%
2023-09-11 0 0.184 0.174 0.184 0.117 0.187 3,832,143 596,213 0.1556 0.184 0.174 0.184 0.117 0.187 3,832,143 0.1556 53.33%
2023-09-07 0 0.120 0.117 0.120 0.119 0.125 300,000 36,455 0.1215 0.120 0.117 0.120 0.119 0.125 300,000 0.1215 1.69%
2023-09-06 0 0.118 0.114 0.119 0.104 0.133 3,220,784 367,085 0.1140 0.118 0.114 0.119 0.104 0.133 3,220,784 0.1140 -12.59%
2023-09-05 0 0.135 0.122 0.136 0.121 0.187 2,415,260 357,073 0.1478 0.135 0.122 0.136 0.121 0.187 2,415,260 0.1478 -26.23%
2023-09-04 0 0.183 0.183 0.189 0.183 0.212 1,843,854 350,934 0.1903 0.183 0.183 0.189 0.183 0.212 1,843,854 0.1903 -16.82%
2023-08-31 0 0.220 0.192 0.220 0.200 0.260 2,085,000 451,590 0.2166 0.220 0.192 0.220 0.200 0.260 2,085,000 0.2166 -13.73%
2023-08-30 0 0.255 0.220 0.255 0.229 0.255 50,000 12,210 0.2442 0.255 0.220 0.255 0.229 0.255 50,000 0.2442 7.59%
2023-08-29 0 0.237 0.220 0.237 0.237 0.242 100,000 23,015 0.2302 0.237 0.220 0.237 0.237 0.242 100,000 0.2302 0.42%
2023-08-28 0 0.236 0.220 0.265 0.236 0.236 5,000 1,180 0.2360 0.236 0.220 0.265 0.236 0.236 5,000 0.2360 -9.23%
2023-08-25 0 0.260 0.240 0.260 0.236 0.260 205,000 50,940 0.2485 0.260 0.240 0.260 0.236 0.260 205,000 0.2485 -1.89%
2023-08-24 0 0.265 0.223 0.265 - - 0 0 - 0.265 0.223 0.265 - - 0 - -5.36%
2023-08-23 0 0.280 0.231 0.280 0.275 0.280 45,000 12,350 0.2744 0.280 0.231 0.280 0.275 0.280 45,000 0.2744 1.82%
2023-08-22 0 0.275 0.265 0.275 0.250 0.285 76,000 19,605 0.2580 0.275 0.265 0.275 0.250 0.285 76,000 0.2580 -3.51%
2023-08-21 0 0.285 0.250 0.285 0.250 0.290 391,750 98,555 0.2516 0.285 0.250 0.285 0.250 0.290 391,750 0.2516 22.84%
2023-08-18 0 0.232 0.222 0.232 0.226 0.300 698,000 168,103 0.2408 0.232 0.222 0.232 0.226 0.300 698,000 0.2408 4.04%
2023-08-17 0 0.223 0.221 0.239 - - 1,500 322 0.2147 0.223 0.221 0.239 - - 1,500 0.2147 0.00%
2023-08-16 0 0.223 0.223 0.232 0.221 0.223 198,000 43,891 0.2217 0.223 0.223 0.232 0.221 0.223 198,000 0.2217 -3.04%
2023-08-15 0 0.230 0.225 0.240 0.217 0.230 20,000 4,435 0.2218 0.230 0.225 0.240 0.217 0.230 20,000 0.2218 0.00%
2023-08-14 0 0.230 0.216 0.234 0.225 0.240 377,500 86,651 0.2295 0.230 0.216 0.234 0.225 0.240 377,500 0.2295 2.22%
2023-08-11 0 0.225 0.210 0.225 0.204 0.230 87,000 19,380 0.2228 0.225 0.210 0.225 0.204 0.230 87,000 0.2228 -2.17%
2023-08-10 0 0.230 0.225 0.230 0.230 0.230 60,000 13,750 0.2292 0.230 0.225 0.230 0.230 0.230 60,000 0.2292 2.22%
2023-08-09 0 0.225 0.210 0.225 0.210 0.225 307,000 68,902 0.2244 0.225 0.210 0.225 0.210 0.225 307,000 0.2244 0.00%
2023-08-08 0 0.225 0.210 0.225 0.225 0.225 50,000 11,250 0.2250 0.225 0.210 0.225 0.225 0.225 50,000 0.2250 0.00%
2023-08-07 0 0.225 0.214 0.225 0.228 0.228 144,000 32,732 0.2273 0.225 0.214 0.225 0.228 0.228 144,000 0.2273 0.00%
2023-08-04 0 0.225 0.220 0.225 0.225 0.225 5,000 1,125 0.2250 0.225 0.220 0.225 0.225 0.225 5,000 0.2250 0.90%
2023-08-03 0 0.223 0.201 0.224 0.220 0.227 40,000 8,850 0.2213 0.223 0.201 0.224 0.220 0.227 40,000 0.2213 -2.62%
2023-08-02 0 0.229 0.201 0.229 - - 0 0 - 0.229 0.201 0.229 - - 0 - 0.00%
2023-08-01 0 0.229 0.203 0.230 0.203 0.230 240,000 53,720 0.2238 0.229 0.203 0.230 0.203 0.230 240,000 0.2238 4.09%
2023-07-31 0 0.220 0.204 0.220 0.235 0.240 25,000 5,900 0.2360 0.220 0.204 0.220 0.235 0.240 25,000 0.2360 3.29%
2023-07-28 0 0.239 0.212 0.239 0.239 0.239 5,000 1,195 0.2390 0.213 0.189 0.213 0.213 0.213 5,610 0.2130 0.00%
2023-07-27 0 0.239 0.222 0.239 - - 0 0 - 0.213 0.198 0.213 - - 0 - 0.00%
2023-07-26 0 0.239 0.201 0.239 - - 0 0 - 0.213 0.179 0.213 - - 0 - 0.00%
2023-07-25 0 0.239 0.192 0.239 0.239 0.239 10,000 2,390 0.2390 0.213 0.171 0.213 0.213 0.213 11,221 0.2130 0.00%
2023-07-24 0 0.239 0.218 0.239 0.239 0.239 10,000 2,390 0.2390 0.213 0.194 0.213 0.213 0.213 11,221 0.2130 -6.27%
2023-07-21 0 0.255 0.240 0.255 0.255 0.255 35,000 8,925 0.2550 0.227 0.214 0.227 0.227 0.227 39,272 0.2273 6.25%
2023-07-20 0 0.240 0.239 0.244 0.239 0.244 100,000 23,935 0.2394 0.214 0.213 0.217 0.213 0.217 112,207 0.2133 0.42%
2023-07-19 0 0.239 0.220 0.239 - - 0 0 - 0.213 0.196 0.213 - - 0 - 0.00%
2023-07-18 0 0.239 0.220 0.239 0.239 0.239 20,750 4,933 0.2377 0.213 0.196 0.213 0.213 0.213 23,283 0.2119 8.64%
2023-07-14 0 0.220 0.220 0.239 0.215 0.235 420,000 93,180 0.2219 0.196 0.196 0.213 0.192 0.209 471,268 0.1977 -6.38%
2023-07-13 0 0.235 0.200 0.235 0.215 0.236 179,250 41,827 0.2333 0.209 0.178 0.209 0.192 0.210 201,130 0.2080 9.30%
2023-07-12 0 0.215 0.221 0.234 0.205 0.219 420,140 91,518 0.2178 0.192 0.197 0.209 0.183 0.195 471,425 0.1941 10.26%
2023-07-11 0 0.195 0.195 0.205 0.191 0.193 75,000 14,490 0.1932 0.174 0.174 0.183 0.170 0.172 84,155 0.1722 2.09%
2023-07-10 0 0.191 0.191 0.200 0.190 0.203 307,000 61,325 0.1998 0.170 0.170 0.178 0.169 0.181 344,474 0.1780 0.53%
2023-07-07 0 0.190 0.185 0.210 0.190 0.190 7,500 1,397 0.1863 0.169 0.165 0.187 0.169 0.169 8,415 0.1660 -4.52%
2023-07-06 0 0.199 0.190 0.210 0.182 0.210 55,000 10,590 0.1925 0.177 0.169 0.187 0.162 0.187 61,714 0.1716 -5.24%
2023-07-05 0 0.210 0.202 0.219 - - 0 0 - 0.187 0.180 0.195 - - 0 - 0.00%
2023-07-04 0 0.210 0.201 0.219 0.210 0.210 18,000 3,707 0.2059 0.187 0.179 0.195 0.187 0.187 20,197 0.1835 1.94%
2023-07-03 0 0.206 0.206 0.218 0.202 0.202 25,000 5,050 0.2020 0.184 0.184 0.194 0.180 0.180 28,052 0.1800 2.49%
2023-06-30 0 0.201 0.200 0.214 0.201 0.214 165,250 35,140 0.2126 0.179 0.178 0.191 0.179 0.191 185,421 0.1895 -8.22%
2023-06-29 0 0.219 0.210 0.219 - - 0 0 - 0.195 0.187 0.195 - - 0 - 0.00%
2023-06-28 0 0.219 0.200 0.219 0.219 0.219 80,000 17,520 0.2190 0.195 0.178 0.195 0.195 0.195 89,765 0.1952 0.00%
2023-06-27 0 0.219 0.195 0.219 0.195 0.219 100,000 20,685 0.2069 0.195 0.174 0.195 0.174 0.195 112,207 0.1843 4.29%
2023-06-26 0 0.210 0.205 0.210 0.200 0.210 164,750 33,890 0.2057 0.187 0.183 0.187 0.178 0.187 184,860 0.1833 5.00%
2023-06-23 0 0.200 0.200 0.205 0.193 0.200 270,000 53,890 0.1996 0.178 0.178 0.183 0.172 0.178 302,958 0.1779 0.50%
2023-06-21 0 0.199 0.181 0.199 - - 0 0 - 0.177 0.161 0.177 - - 0 - 0.00%
2023-06-20 0 0.199 0.195 0.199 0.189 0.199 10,000 1,940 0.1940 0.177 0.174 0.177 0.168 0.177 11,221 0.1729 5.29%
2023-06-19 0 0.189 0.189 0.199 - - 0 0 - 0.168 0.168 0.177 - - 0 - 0.00%
2023-06-16 0 0.189 0.189 0.199 - - 0 0 - 0.168 0.168 0.177 - - 0 - 0.00%
2023-06-15 0 0.189 0.189 0.195 0.189 0.189 25,000 4,725 0.1890 0.168 0.168 0.174 0.168 0.168 28,052 0.1684 0.00%
2023-06-14 0 0.189 0.189 0.195 0.189 0.190 30,000 5,680 0.1893 0.168 0.168 0.174 0.168 0.169 33,662 0.1687 1.07%
2023-06-13 0 0.187 0.187 0.196 0.183 0.187 77,500 14,305 0.1846 0.167 0.167 0.175 0.163 0.167 86,960 0.1645 3.31%
2023-06-12 0 0.181 0.181 0.190 0.180 0.185 75,000 13,535 0.1805 0.161 0.161 0.169 0.160 0.165 84,155 0.1608 3.43%
2023-06-09 0 0.175 0.170 0.184 0.170 0.175 365,000 62,600 0.1715 0.156 0.152 0.164 0.152 0.156 409,554 0.1528 4.17%
2023-06-08 0 0.168 0.163 0.175 - - 0 0 - 0.150 0.145 0.156 - - 0 - 0.00%
2023-06-07 0 0.168 0.168 0.175 0.168 0.175 359,250 62,015 0.1726 0.150 0.150 0.156 0.150 0.156 403,102 0.1538 -1.18%
2023-06-06 0 0.170 0.163 0.185 0.170 0.170 141,000 23,957 0.1699 0.152 0.145 0.165 0.152 0.152 158,211 0.1514 4.94%
2023-06-05 0 0.162 0.161 0.170 0.162 0.170 160,000 26,535 0.1658 0.144 0.143 0.152 0.144 0.152 179,531 0.1478 -1.82%
2023-06-02 0 0.165 0.165 0.179 0.161 0.180 90,000 15,690 0.1743 0.147 0.147 0.160 0.143 0.160 100,986 0.1554 -2.94%
2023-06-01 0 0.170 0.170 0.184 0.170 0.170 5,000 850 0.1700 0.152 0.152 0.164 0.152 0.152 5,610 0.1515 -7.61%
2023-05-31 0 0.184 0.163 0.185 0.189 0.189 5,000 945 0.1890 0.164 0.145 0.165 0.168 0.168 5,610 0.1684 5.75%
2023-05-30 0 0.174 0.163 0.174 - - 0 0 - 0.155 0.145 0.155 - - 0 - 0.00%
2023-05-29 0 0.174 0.160 0.186 0.161 0.190 252,500 44,885 0.1778 0.155 0.143 0.166 0.143 0.169 283,322 0.1584 0.58%
2023-05-25 0 0.173 0.160 0.175 - - 5,000 800 0.1600 0.154 0.143 0.156 - - 5,610 0.1426 0.00%
2023-05-24 0 0.173 0.160 0.175 0.173 0.175 113,500 19,790 0.1744 0.154 0.143 0.156 0.154 0.156 127,354 0.1554 -1.70%
2023-05-23 0 0.176 0.161 0.176 0.178 0.178 112,250 19,931 0.1776 0.157 0.143 0.157 0.159 0.159 125,952 0.1582 -1.68%
2023-05-22 0 0.179 0.160 0.179 0.180 0.182 195,000 35,235 0.1807 0.160 0.143 0.160 0.160 0.162 218,803 0.1610 -3.24%
2023-05-19 0 0.185 0.158 0.186 0.160 0.185 45,000 7,500 0.1667 0.165 0.141 0.166 0.143 0.165 50,493 0.1485 5.71%
2023-05-18 0 0.175 0.163 0.178 - - 0 0 - 0.156 0.145 0.159 - - 0 - 0.00%
2023-05-17 0 0.175 0.163 0.175 0.175 0.175 50,000 8,750 0.1750 0.156 0.145 0.156 0.156 0.156 56,103 0.1560 0.00%
2023-05-16 0 0.175 0.169 0.185 - - 0 0 - 0.156 0.151 0.165 - - 0 - 0.00%
2023-05-15 0 0.175 0.164 0.192 0.161 0.175 70,000 11,470 0.1639 0.156 0.146 0.171 0.143 0.156 78,545 0.1460 -10.26%
2023-05-12 0 0.195 0.170 0.195 0.195 0.195 55,250 10,764 0.1948 0.174 0.152 0.174 0.174 0.174 61,994 0.1736 -1.52%
2023-05-11 0 0.198 0.168 0.198 - - 0 0 - 0.176 0.150 0.176 - - 0 - -0.50%
2023-05-10 0 0.199 0.150 0.199 0.199 0.199 15,000 2,985 0.1990 0.177 0.134 0.177 0.177 0.177 16,831 0.1774 0.00%
2023-05-09 0 0.199 0.167 0.199 - - 0 0 - 0.177 0.149 0.177 - - 0 - 0.00%
2023-05-08 0 0.199 0.166 0.199 - - 0 0 - 0.177 0.148 0.177 - - 0 - 0.00%
2023-05-05 0 0.199 0.173 0.199 - - 0 0 - 0.177 0.154 0.177 - - 0 - 0.00%
2023-05-04 0 0.199 0.180 0.199 0.199 0.200 30,000 5,980 0.1993 0.177 0.160 0.177 0.177 0.178 33,662 0.1776 10.56%
2023-05-03 0 0.180 0.180 0.202 0.175 0.190 358,250 64,183 0.1792 0.160 0.160 0.180 0.156 0.169 401,980 0.1597 -10.00%
2023-05-02 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2023-04-28 0 0.200 - - 0.180 0.200 11,750 2,197 0.1870 0.178 - - 0.160 0.178 13,184 0.1666 11.11%
2023-04-27 0 0.180 0.180 0.200 - - 0 0 - 0.160 0.160 0.178 - - 0 - 0.00%
2023-04-26 0 0.180 0.180 0.200 0.180 0.180 20,000 3,600 0.1800 0.160 0.160 0.178 0.160 0.160 22,441 0.1604 0.00%
2023-04-25 0 0.180 0.180 0.220 0.180 0.180 105,000 18,900 0.1800 0.160 0.160 0.196 0.160 0.160 117,817 0.1604 -6.74%
2023-04-24 0 0.193 0.180 0.193 - - 250 42 0.1680 0.172 0.160 0.172 - - 281 0.1497 0.00%
2023-04-21 0 0.193 0.183 0.193 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
2023-04-20 0 0.193 0.189 0.196 0.193 0.193 50,000 9,650 0.1930 0.172 0.168 0.175 0.172 0.172 56,103 0.1720 0.00%
2023-04-19 0 0.193 0.187 0.193 0.182 0.193 145,000 27,475 0.1895 0.172 0.167 0.172 0.162 0.172 162,700 0.1689 -2.53%
2023-04-18 0 0.198 0.191 0.198 0.198 0.199 34,000 6,731 0.1980 0.176 0.170 0.176 0.176 0.177 38,150 0.1764 0.00%
2023-04-17 0 0.198 0.198 0.210 0.191 0.229 28,000 5,804 0.2073 0.176 0.176 0.187 0.170 0.204 31,418 0.1847 -6.60%
2023-04-14 0 0.212 0.211 0.220 0.210 0.235 190,000 40,880 0.2152 0.189 0.188 0.196 0.187 0.209 213,192 0.1918 0.95%
2023-04-13 0 0.210 0.207 0.228 0.204 0.218 115,000 23,880 0.2077 0.187 0.184 0.203 0.182 0.194 129,038 0.1851 -1.41%
2023-04-12 0 0.213 0.213 0.236 0.200 0.300 552,000 127,440 0.2309 0.190 0.190 0.210 0.178 0.267 619,380 0.2058 -29.00%
2023-04-11 0 0.300 0.270 0.300 0.260 0.300 50,250 14,860 0.2957 0.267 0.241 0.267 0.232 0.267 56,384 0.2636 15.38%
2023-04-06 0 0.260 0.270 0.360 0.250 0.250 5,000 1,250 0.2500 0.232 0.241 0.321 0.223 0.223 5,610 0.2228 -13.33%
2023-04-04 0 0.300 0.208 0.310 0.300 0.300 10,000 3,000 0.3000 0.267 0.185 0.276 0.267 0.267 11,221 0.2674 0.00%
2023-04-03 0 0.300 0.295 - 0.300 0.300 500 150 0.3000 0.267 0.263 - 0.267 0.267 561 0.2674 0.00%
2023-03-31 0 0.300 0.236 0.300 - - 0 0 - 0.267 0.210 0.267 - - 0 - 0.00%
2023-03-30 0 0.300 0.300 - 0.300 0.300 9,000 2,700 0.3000 0.267 0.267 - 0.267 0.267 10,099 0.2674 0.00%
2023-03-29 0 0.300 0.300 0.380 - - 0 0 - 0.267 0.267 0.339 - - 0 - 0.00%
2023-03-28 0 0.300 0.300 0.350 0.300 0.300 1,500 450 0.3000 0.267 0.267 0.312 0.267 0.267 1,683 0.2674 -16.67%
2023-03-27 0 0.360 0.300 0.360 0.295 0.360 169,750 59,696 0.3517 0.321 0.267 0.321 0.263 0.321 190,471 0.3134 22.03%
2023-03-24 0 0.295 0.295 0.360 0.295 0.295 7,000 2,065 0.2950 0.263 0.263 0.321 0.263 0.263 7,854 0.2629 0.00%
2023-03-23 0 0.295 0.295 0.370 0.275 0.370 40,500 13,751 0.3395 0.263 0.263 0.330 0.245 0.330 45,444 0.3026 -20.27%
2023-03-22 0 0.370 0.250 0.370 - - 0 0 - 0.330 0.223 0.330 - - 0 - 0.00%
2023-03-21 0 0.370 0.250 0.370 0.370 0.380 20,000 7,500 0.3750 0.330 0.223 0.330 0.330 0.339 22,441 0.3342 -2.63%
2023-03-20 0 0.019 0.019 0.021 0.019 0.021 1,360,000 26,725 0.0197 0.339 0.339 0.374 0.339 0.374 76,300 0.3503 -5.00%
2023-03-17 0 0.020 0.019 0.021 0.019 0.023 6,080,000 129,150 0.0212 0.356 0.339 0.374 0.339 0.410 341,108 0.3786 5.26%
2023-03-16 0 0.019 0.019 0.020 0.019 0.020 1,635,000 31,635 0.0193 0.339 0.339 0.356 0.339 0.356 91,729 0.3449 0.00%
2023-03-15 0 0.019 0.019 0.021 0.019 0.022 2,660,000 50,955 0.0192 0.339 0.339 0.374 0.339 0.392 149,235 0.3414 -13.64%
2023-03-14 0 0.022 0.020 0.022 - - 0 0 - 0.392 0.356 0.392 - - 0 - 0.00%
2023-03-13 0 0.022 0.020 0.022 0.020 0.022 2,220,000 46,075 0.0208 0.392 0.356 0.392 0.356 0.392 124,549 0.3699 10.00%
2023-03-10 0 0.020 0.019 0.021 0.020 0.021 21,480,000 449,945 0.0209 0.356 0.339 0.374 0.356 0.374 1,205,099 0.3734 0.00%
2023-03-09 0 0.020 0.019 0.021 0.020 0.023 12,185,000 255,475 0.0210 0.356 0.339 0.374 0.356 0.410 683,619 0.3737 -13.04%
2023-03-08 0 0.023 0.023 0.024 0.021 0.024 6,700,000 156,975 0.0234 0.410 0.410 0.428 0.374 0.428 375,892 0.4176 9.52%
2023-03-07 0 0.021 0.021 0.022 0.020 0.023 2,735,000 59,585 0.0218 0.374 0.374 0.392 0.356 0.410 153,442 0.3883 5.00%
2023-03-06 0 0.020 0.021 0.022 0.020 0.023 6,785,000 147,540 0.0217 0.356 0.374 0.392 0.356 0.410 380,661 0.3876 -13.04%
2023-03-03 0 0.023 0.019 0.023 0.020 0.023 4,640,000 101,315 0.0218 0.410 0.339 0.410 0.356 0.410 260,319 0.3892 4.55%
2023-03-02 0 0.022 0.021 0.022 0.018 0.023 9,595,000 203,970 0.0213 0.392 0.374 0.392 0.321 0.410 538,311 0.3789 22.22%
2023-03-01 0 0.018 0.018 0.019 0.018 0.019 575,000 10,580 0.0184 0.321 0.321 0.339 0.321 0.339 32,259 0.3280 0.00%
2023-02-28 0 0.018 0.016 0.018 0.017 0.018 195,000 3,430 0.0176 0.321 0.285 0.321 0.303 0.321 10,940 0.3135 0.00%
2023-02-27 0 0.018 0.018 0.019 0.018 0.019 240,000 4,450 0.0185 0.321 0.321 0.339 0.321 0.339 13,465 0.3305 0.00%
2023-02-24 0 0.018 0.018 0.019 0.018 0.019 3,980,000 71,890 0.0181 0.321 0.321 0.339 0.321 0.339 223,291 0.3220 -10.00%
2023-02-23 0 0.020 0.018 0.020 0.018 0.020 515,000 9,625 0.0187 0.356 0.321 0.356 0.321 0.356 28,893 0.3331 0.00%
2023-02-22 0 0.020 0.019 0.020 0.020 0.020 15,255,000 305,100 0.0200 0.356 0.339 0.356 0.356 0.356 855,856 0.3565 0.00%
2023-02-21 0 0.020 0.019 0.021 0.020 0.020 1,000,000 20,000 0.0200 0.356 0.339 0.374 0.356 0.356 56,103 0.3565 0.00%
2023-02-20 0 0.020 0.020 0.021 0.020 0.022 1,260,000 27,220 0.0216 0.356 0.356 0.374 0.356 0.392 70,690 0.3851 -4.76%
2023-02-17 0 0.021 0.019 0.021 - - 0 0 - 0.374 0.339 0.374 - - 0 - 0.00%
2023-02-16 0 0.021 0.019 0.021 0.021 0.021 50,000 1,050 0.0210 0.374 0.339 0.374 0.374 0.374 2,805 0.3743 0.00%
2023-02-15 0 0.021 0.019 0.021 - - 0 0 - 0.374 0.339 0.374 - - 0 - 0.00%
2023-02-14 0 0.021 0.018 0.021 0.019 0.021 3,315,000 66,755 0.0201 0.374 0.321 0.374 0.339 0.374 185,982 0.3589 10.53%
2023-02-13 0 0.019 0.018 0.020 0.018 0.019 1,375,000 26,105 0.0190 0.339 0.321 0.356 0.321 0.339 77,142 0.3384 -5.00%
2023-02-10 0 0.020 0.020 0.021 0.020 0.021 1,320,000 27,285 0.0207 0.356 0.356 0.374 0.356 0.374 74,056 0.3684 -4.76%
2023-02-09 0 0.021 0.020 0.021 0.020 0.024 5,820,000 119,185 0.0205 0.374 0.356 0.374 0.356 0.428 326,521 0.3650 -8.70%
2023-02-08 0 0.023 0.021 0.023 0.024 0.024 100,000 2,400 0.0240 0.410 0.374 0.410 0.428 0.428 5,610 0.4278 0.00%
2023-02-07 0 0.023 0.023 0.024 0.024 0.024 105,000 2,515 0.0240 0.410 0.410 0.428 0.428 0.428 5,891 0.4269 -4.17%
2023-02-06 0 0.024 0.023 0.024 0.022 0.024 16,395,000 362,090 0.0221 0.428 0.410 0.428 0.392 0.428 919,813 0.3937 9.09%
2023-02-03 0 0.022 0.022 0.023 0.022 0.022 5,000 110 0.0220 0.392 0.392 0.410 0.392 0.392 281 0.3921 -4.35%
2023-02-02 0 0.023 0.022 0.024 - - 0 0 - 0.410 0.392 0.428 - - 0 - 0.00%
2023-02-01 0 0.023 0.022 0.024 - - 0 0 - 0.410 0.392 0.428 - - 0 - 0.00%
2023-01-31 0 0.023 0.022 0.024 0.023 0.024 4,380,000 101,120 0.0231 0.410 0.392 0.428 0.410 0.428 245,732 0.4115 0.00%
2023-01-30 0 0.023 0.023 0.024 0.022 0.024 31,830,000 701,440 0.0220 0.410 0.410 0.428 0.392 0.428 1,785,768 0.3928 9.52%
2023-01-27 0 0.021 0.021 0.022 0.020 0.022 9,675,000 198,715 0.0205 0.374 0.374 0.392 0.356 0.392 542,799 0.3661 -8.70%
2023-01-26 0 0.023 0.022 0.023 0.021 0.023 2,360,000 52,260 0.0221 0.410 0.392 0.410 0.374 0.410 132,404 0.3947 9.52%
2023-01-20 0 0.021 0.021 0.023 0.021 0.023 1,330,000 28,180 0.0212 0.374 0.374 0.410 0.374 0.410 74,617 0.3777 -8.70%
2023-01-19 0 0.023 0.022 0.024 0.021 0.024 18,125,000 416,740 0.0230 0.410 0.392 0.428 0.374 0.428 1,016,872 0.4098 0.00%
2023-01-18 0 0.023 0.023 0.024 0.023 0.023 10,000 230 0.0230 0.410 0.410 0.428 0.410 0.410 561 0.4100 0.00%
2023-01-17 0 0.023 0.023 0.024 0.021 0.024 19,300,000 412,580 0.0214 0.410 0.410 0.428 0.374 0.428 1,082,793 0.3810 15.00%
2023-01-16 0 0.020 0.020 0.021 0.020 0.023 5,955,000 127,835 0.0215 0.356 0.356 0.374 0.356 0.410 334,095 0.3826 -20.00%
2023-01-13 0 0.025 0.023 0.025 0.023 0.026 10,115,000 242,855 0.0240 0.446 0.410 0.446 0.410 0.463 567,485 0.4279 4.17%
2023-01-12 0 0.024 0.023 0.024 0.022 0.026 940,000 22,720 0.0242 0.428 0.410 0.428 0.392 0.463 52,737 0.4308 9.09%
2023-01-11 0 0.022 0.022 0.024 0.022 0.024 435,000 10,150 0.0233 0.392 0.392 0.428 0.392 0.428 24,405 0.4159 -4.35%
2023-01-10 0 0.023 0.023 0.024 0.022 0.024 7,525,000 177,900 0.0236 0.410 0.410 0.428 0.392 0.428 422,177 0.4214 -4.17%
2023-01-09 0 0.024 0.024 0.025 0.021 0.024 2,785,000 63,760 0.0229 0.428 0.428 0.446 0.374 0.428 156,248 0.4081 14.29%
2023-01-06 0 0.021 0.021 0.023 0.021 0.021 100,000 2,100 0.0210 0.374 0.374 0.410 0.374 0.374 5,610 0.3743 0.00%
2023-01-05 0 0.021 0.021 0.023 0.021 0.021 300,000 6,300 0.0210 0.374 0.374 0.410 0.374 0.374 16,831 0.3743 0.00%
2023-01-04 0 0.021 0.021 0.023 0.021 0.022 230,000 4,975 0.0216 0.374 0.374 0.410 0.374 0.392 12,904 0.3855 -4.55%
2023-01-03 0 0.022 0.020 0.022 0.020 0.024 5,770,000 123,150 0.0213 0.392 0.356 0.392 0.356 0.428 323,716 0.3804 4.76%
2022-12-30 0 0.021 0.020 0.021 0.020 0.023 8,695,000 195,910 0.0225 0.374 0.356 0.374 0.356 0.410 487,818 0.4016 -4.55%
2022-12-29 0 0.022 0.022 0.023 0.022 0.023 285,000 6,425 0.0225 0.392 0.392 0.410 0.392 0.410 15,989 0.4018 -8.33%
2022-12-28 0 0.024 0.022 0.024 0.022 0.025 45,200,000 1,041,090 0.0230 0.428 0.392 0.428 0.392 0.446 2,535,869 0.4105 9.09%
2022-12-23 0 0.022 0.022 0.023 0.022 0.024 54,315,000 1,197,485 0.0220 0.392 0.392 0.410 0.392 0.428 3,047,250 0.3930 -4.35%
2022-12-22 0 0.023 0.022 0.023 0.021 0.034 47,820,000 1,105,800 0.0231 0.410 0.392 0.410 0.374 0.606 2,682,859 0.4122 -14.81%
2022-12-21 0 0.027 0.025 0.026 0.020 0.027 9,645,000 234,615 0.0243 0.481 0.446 0.463 0.356 0.481 541,116 0.4336 42.11%
2022-12-20 0 0.019 0.019 0.020 0.019 0.020 610,000 11,690 0.0192 0.339 0.339 0.356 0.339 0.356 34,223 0.3416 -5.00%
2022-12-19 0 0.020 0.019 0.020 0.019 0.020 700,000 13,810 0.0197 0.356 0.339 0.356 0.339 0.356 39,272 0.3516 0.00%
2022-12-16 0 0.020 0.020 0.022 - - 0 0 - 0.356 0.356 0.392 - - 0 - 0.00%
2022-12-15 0 0.020 0.020 0.021 0.020 0.020 140,000 2,800 0.0200 0.356 0.356 0.374 0.356 0.356 7,854 0.3565 -9.09%
2022-12-14 0 0.022 0.022 0.023 0.021 0.022 16,445,000 346,660 0.0211 0.392 0.392 0.410 0.374 0.392 922,619 0.3757 10.00%
2022-12-13 0 0.020 0.019 0.020 0.020 0.020 10,000 195 0.0195 0.356 0.339 0.356 0.356 0.356 561 0.3476 0.00%
2022-12-12 0 0.020 0.019 0.020 0.020 0.020 20,000 400 0.0200 0.356 0.339 0.356 0.356 0.356 1,122 0.3565 -4.76%
2022-12-09 0 0.021 0.019 0.021 0.018 0.021 990,000 19,220 0.0194 0.374 0.339 0.374 0.321 0.374 55,542 0.3460 5.00%
2022-12-08 0 0.020 0.020 0.021 0.018 0.022 5,230,000 98,685 0.0189 0.356 0.356 0.374 0.321 0.392 293,420 0.3363 -4.76%
2022-12-07 0 0.021 0.019 0.021 0.021 0.021 5,000 105 0.0210 0.374 0.339 0.374 0.374 0.374 281 0.3743 0.00%
2022-12-06 0 0.021 0.021 0.022 0.020 0.021 715,000 14,800 0.0207 0.374 0.374 0.392 0.356 0.374 40,114 0.3689 -4.55%
2022-12-05 0 0.022 0.020 0.022 - - 0 0 - 0.392 0.356 0.392 - - 0 - 0.00%
2022-12-02 0 0.022 0.022 0.024 0.020 0.024 2,795,000 57,750 0.0207 0.392 0.392 0.428 0.356 0.428 156,809 0.3683 -8.33%
2022-12-01 0 0.024 0.020 0.024 0.024 0.024 30,000 720 0.0240 0.428 0.356 0.428 0.428 0.428 1,683 0.4278 0.00%
2022-11-30 0 0.024 0.022 0.024 0.024 0.024 20,000 480 0.0240 0.428 0.392 0.428 0.428 0.428 1,122 0.4278 0.00%
2022-11-29 0 0.024 0.021 0.024 0.024 0.025 65,000 1,605 0.0247 0.428 0.374 0.428 0.428 0.446 3,647 0.4401 4.35%
2022-11-28 0 0.023 0.022 0.025 - - 0 0 - 0.410 0.392 0.446 - - 0 - 0.00%
2022-11-25 0 0.023 0.022 0.023 0.021 0.024 15,685,000 345,470 0.0220 0.410 0.392 0.410 0.374 0.428 879,980 0.3926 -4.17%
2022-11-24 0 0.024 0.022 0.024 0.024 0.024 20,000 480 0.0240 0.428 0.392 0.428 0.428 0.428 1,122 0.4278 4.35%
2022-11-23 0 0.023 0.023 0.024 0.022 0.024 560,000 12,430 0.0222 0.410 0.410 0.428 0.392 0.428 31,418 0.3956 -4.17%
2022-11-22 0 0.024 0.020 0.024 0.024 0.025 770,000 18,745 0.0243 0.428 0.356 0.428 0.428 0.446 43,200 0.4339 4.35%
2022-11-21 0 0.023 0.021 0.025 0.023 0.023 2,200,000 51,050 0.0232 0.410 0.374 0.446 0.410 0.410 123,427 0.4136 0.00%
2022-11-18 0 0.023 0.021 0.022 - - 0 0 - 0.410 0.374 0.392 - - 0 - 0.00%
2022-11-17 0 0.023 0.021 0.023 - - 0 0 - 0.410 0.374 0.410 - - 0 - 0.00%
2022-11-16 0 0.023 0.021 0.023 0.023 0.024 185,000 4,295 0.0232 0.410 0.374 0.410 0.410 0.428 10,379 0.4138 0.00%
2022-11-15 0 0.023 0.021 0.023 0.023 0.023 435,000 10,005 0.0230 0.410 0.374 0.410 0.410 0.410 24,405 0.4100 0.00%
2022-11-14 0 0.023 0.021 0.024 - - 0 0 - 0.410 0.374 0.428 - - 0 - 0.00%
2022-11-11 0 0.023 0.020 0.023 0.023 0.024 200,000 4,700 0.0235 0.410 0.356 0.410 0.410 0.428 11,221 0.4189 0.00%
2022-11-10 0 0.023 0.019 0.023 0.021 0.024 1,310,000 29,900 0.0228 0.410 0.339 0.410 0.374 0.428 73,495 0.4068 9.52%
2022-11-09 0 0.021 0.021 0.022 0.020 0.020 195,000 3,900 0.0200 0.374 0.374 0.392 0.356 0.356 10,940 0.3565 -4.55%
2022-11-08 0 0.022 0.018 0.022 0.019 0.022 130,000 2,785 0.0214 0.392 0.321 0.392 0.339 0.392 7,293 0.3819 0.00%
2022-11-07 0 0.022 0.018 0.022 0.021 0.022 9,360,000 196,810 0.0210 0.392 0.321 0.392 0.374 0.392 525,127 0.3748 4.76%
2022-11-04 0 0.021 0.019 0.021 0.020 0.021 10,725,000 215,210 0.0201 0.374 0.339 0.374 0.356 0.374 601,708 0.3577 0.00%
2022-11-03 0 0.021 0.020 0.021 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2022-11-02 0 0.021 0.021 0.022 0.017 0.020 140,000 2,675 0.0191 0.374 0.374 0.392 0.303 0.356 7,854 0.3406 10.53%
2022-11-01 0 0.019 0.016 0.019 0.019 0.019 11,145,000 211,755 0.0190 0.339 0.285 0.339 0.339 0.339 625,271 0.3387 0.00%
2022-10-31 0 0.019 0.014 0.022 0.019 0.019 8,110,000 154,090 0.0190 0.339 0.250 0.392 0.339 0.339 454,998 0.3387 0.00%
2022-10-28 0 0.019 0.016 0.022 0.019 0.019 125,000 2,375 0.0190 0.339 0.285 0.392 0.339 0.339 7,013 0.3387 0.00%
2022-10-27 0 0.019 0.017 0.019 - - 0 0 - 0.339 0.303 0.339 - - 0 - 0.00%
2022-10-26 0 0.019 0.018 0.021 0.018 0.020 6,190,000 117,785 0.0190 0.339 0.321 0.374 0.321 0.356 347,279 0.3392 -5.00%
2022-10-25 0 0.020 0.018 0.020 0.018 0.020 1,455,000 26,690 0.0183 0.356 0.321 0.356 0.321 0.356 81,630 0.3270 0.00%
2022-10-24 0 0.020 0.018 0.020 0.018 0.021 2,380,000 45,435 0.0191 0.356 0.321 0.356 0.321 0.374 133,526 0.3403 0.00%
2022-10-21 0 0.020 0.019 0.020 0.020 0.022 16,600,000 347,420 0.0209 0.356 0.339 0.356 0.356 0.392 931,315 0.3730 -23.08%
2022-10-20 0 0.026 0.022 0.026 - - 0 0 - 0.463 0.392 0.463 - - 0 - 0.00%
2022-10-19 0 0.026 0.021 0.027 0.022 0.024 10,050,000 241,130 0.0240 0.463 0.374 0.481 0.392 0.428 563,838 0.4277 8.33%
2022-10-18 0 0.024 0.024 0.025 0.023 0.024 8,575,000 203,225 0.0237 0.428 0.428 0.446 0.410 0.428 481,086 0.4224 -7.69%
2022-10-17 0 0.026 0.023 0.026 0.023 0.026 2,350,000 60,830 0.0259 0.463 0.410 0.463 0.410 0.463 131,843 0.4614 -7.14%
2022-10-14 0 0.028 0.026 0.028 - - 0 0 - 0.499 0.463 0.499 - - 0 - 0.00%
2022-10-13 0 0.028 0.023 0.029 0.027 0.027 1,370,000 36,990 0.0270 0.499 0.410 0.517 0.481 0.481 76,862 0.4813 3.70%
2022-10-12 0 0.027 0.027 0.028 0.025 0.028 500,000 13,190 0.0264 0.481 0.481 0.499 0.446 0.499 28,052 0.4702 -3.57%
2022-10-11 0 0.028 0.029 0.031 0.026 0.031 19,880,000 563,500 0.0283 0.499 0.517 0.553 0.463 0.553 1,115,333 0.5052 -3.45%
2022-10-10 0 0.029 0.029 0.032 0.027 0.030 1,415,000 39,645 0.0280 0.517 0.517 0.570 0.481 0.535 79,386 0.4994 -12.12%
2022-10-07 0 0.033 0.027 0.033 0.030 0.033 925,000 28,285 0.0306 0.588 0.481 0.588 0.535 0.588 51,896 0.5450 0.00%
2022-10-06 0 0.033 0.030 0.033 - - 0 0 - 0.588 0.535 0.588 - - 0 - -2.94%
2022-10-05 0 0.034 0.030 0.034 0.032 0.034 6,055,000 193,780 0.0320 0.606 0.535 0.606 0.570 0.606 339,705 0.5704 6.25%
2022-10-03 0 0.032 0.026 0.033 0.031 0.032 15,120,000 468,730 0.0310 0.570 0.463 0.588 0.553 0.570 848,282 0.5526 3.23%
2022-09-30 0 0.031 0.029 0.031 0.031 0.031 10,000,000 310,000 0.0310 0.553 0.517 0.553 0.553 0.553 561,033 0.5526 3.33%
2022-09-29 0 0.030 0.029 0.030 0.029 0.030 5,775,000 167,485 0.0290 0.535 0.517 0.535 0.517 0.535 323,996 0.5169 0.00%
2022-09-28 0 0.030 0.028 0.030 0.028 0.030 70,000 2,070 0.0296 0.535 0.499 0.535 0.499 0.535 3,927 0.5271 -3.23%
2022-09-27 0 0.031 0.030 0.033 0.029 0.030 505,000 15,100 0.0299 0.553 0.535 0.588 0.517 0.535 28,332 0.5330 0.00%
2022-09-26 0 0.031 0.032 0.033 0.030 0.033 19,405,000 618,130 0.0319 0.553 0.570 0.588 0.535 0.588 1,088,684 0.5678 -6.06%
2022-09-23 0 0.033 0.031 0.034 0.031 0.035 18,970,000 644,385 0.0340 0.588 0.553 0.606 0.553 0.624 1,064,279 0.6055 -2.94%
2022-09-22 0 0.034 0.034 0.035 0.033 0.034 1,410,000 47,900 0.0340 0.606 0.606 0.624 0.588 0.606 79,106 0.6055 -2.86%
2022-09-21 0 0.035 0.033 0.037 0.033 0.035 16,830,000 588,475 0.0350 0.624 0.588 0.659 0.588 0.624 944,218 0.6232 0.00%
2022-09-20 0 0.035 0.035 0.038 0.034 0.042 6,880,000 255,030 0.0371 0.624 0.624 0.677 0.606 0.749 385,991 0.6607 -2.78%
2022-09-19 0 0.036 0.033 0.036 - - 0 0 - 0.642 0.588 0.642 - - 0 - -2.70%
2022-09-16 0 0.037 0.036 0.037 0.036 0.037 9,515,000 351,675 0.0370 0.659 0.642 0.659 0.642 0.659 533,823 0.6588 -2.63%
2022-09-15 0 0.038 0.035 0.038 - - 0 0 - 0.677 0.624 0.677 - - 0 - 0.00%
2022-09-14 0 0.038 0.036 0.038 0.037 0.038 18,045,000 684,570 0.0379 0.677 0.642 0.677 0.659 0.677 1,012,384 0.6762 0.00%
2022-09-13 0 0.038 0.036 0.038 0.036 0.038 6,160,000 234,040 0.0380 0.677 0.642 0.677 0.642 0.677 345,596 0.6772 0.00%
2022-09-09 0 0.038 0.037 0.038 0.036 0.040 1,315,000 49,540 0.0377 0.677 0.659 0.677 0.642 0.713 73,776 0.6715 -5.00%
2022-09-08 0 0.040 0.034 0.040 0.032 0.040 15,125,000 563,950 0.0373 0.713 0.606 0.713 0.570 0.713 848,562 0.6646 25.00%
2022-09-07 0 0.032 0.031 0.033 0.030 0.033 1,390,000 45,810 0.0330 0.570 0.553 0.588 0.535 0.588 77,984 0.5874 -5.88%
2022-09-06 0 0.034 0.030 0.035 - - 0 0 - 0.606 0.535 0.624 - - 0 - 3.03%
2022-09-05 0 0.033 0.031 0.033 0.031 0.033 6,190,000 204,140 0.0330 0.588 0.553 0.588 0.553 0.588 347,279 0.5878 3.12%
2022-09-02 0 0.032 0.032 0.033 0.032 0.032 16,065,000 514,080 0.0320 0.570 0.570 0.588 0.570 0.570 901,299 0.5704 0.00%
2022-09-01 0 0.032 0.031 0.033 0.031 0.032 15,120,000 483,830 0.0320 0.570 0.553 0.588 0.553 0.570 848,282 0.5704 -3.03%
2022-08-31 0 0.033 0.031 0.033 - - 5,000 165 0.0330 0.588 0.553 0.588 - - 281 0.5882 -5.71%
2022-08-30 0 0.035 0.028 0.035 0.030 0.035 395,000 13,260 0.0336 0.624 0.499 0.624 0.535 0.624 22,161 0.5984 12.90%
2022-08-29 0 0.031 0.032 0.033 0.031 0.031 245,000 7,595 0.0310 0.553 0.570 0.588 0.553 0.553 13,745 0.5526 -3.13%
2022-08-26 0 0.032 0.032 0.034 0.031 0.033 31,790,000 1,017,275 0.0320 0.570 0.570 0.606 0.553 0.588 1,783,523 0.5704 0.00%
2022-08-25 0 0.032 0.031 0.032 0.030 0.033 1,915,000 60,965 0.0318 0.570 0.553 0.570 0.535 0.588 107,438 0.5674 -3.03%
2022-08-24 0 0.033 0.033 0.034 0.032 0.034 1,355,000 44,295 0.0327 0.588 0.588 0.606 0.570 0.606 76,020 0.5827 0.00%
2022-08-23 0 0.033 0.033 0.034 0.033 0.033 285,000 9,405 0.0330 0.588 0.588 0.606 0.588 0.588 15,989 0.5882 -2.94%
2022-08-22 0 0.034 0.032 0.034 0.032 0.034 1,135,000 37,025 0.0326 0.606 0.570 0.606 0.570 0.606 63,677 0.5814 0.00%
2022-08-19 0 0.034 0.034 0.035 0.034 0.034 8,165,000 277,610 0.0340 0.606 0.606 0.624 0.606 0.606 458,083 0.6060 0.00%
2022-08-18 0 0.034 0.033 0.035 0.033 0.034 23,060,000 784,025 0.0340 0.606 0.588 0.624 0.588 0.606 1,293,742 0.6060 0.00%
2022-08-17 0 0.034 0.034 0.035 0.033 0.035 9,305,000 316,375 0.0340 0.606 0.606 0.624 0.588 0.624 522,041 0.6060 -2.86%
2022-08-16 0 0.035 0.034 0.036 0.034 0.035 1,180,000 41,285 0.0350 0.624 0.606 0.642 0.606 0.624 66,202 0.6236 0.00%
2022-08-15 0 0.035 0.035 0.036 0.035 0.035 795,000 27,825 0.0350 0.624 0.624 0.642 0.624 0.624 44,602 0.6238 0.00%
2022-08-12 0 0.035 0.035 0.036 0.034 0.035 2,135,000 74,680 0.0350 0.624 0.624 0.642 0.606 0.624 119,781 0.6235 0.00%
2022-08-11 0 0.035 0.033 0.036 0.035 0.036 24,185,000 869,520 0.0360 0.624 0.588 0.642 0.624 0.642 1,356,858 0.6408 -2.78%
2022-08-10 0 0.036 0.035 0.036 0.035 0.037 10,500,000 377,750 0.0360 0.642 0.624 0.642 0.624 0.659 589,085 0.6412 0.00%
2022-08-09 0 0.036 0.036 0.037 0.036 0.036 145,000 5,220 0.0360 0.642 0.642 0.659 0.642 0.642 8,135 0.6417 0.00%
2022-08-08 0 0.036 0.035 0.037 0.035 0.037 23,030,000 851,505 0.0370 0.642 0.624 0.659 0.624 0.659 1,292,059 0.6590 0.00%
2022-08-05 0 0.036 0.034 0.037 - - 0 0 - 0.642 0.606 0.659 - - 0 - 0.00%
2022-08-04 0 0.036 0.035 0.037 0.035 0.037 25,700,000 934,970 0.0364 0.642 0.624 0.659 0.624 0.659 1,441,854 0.6484 -2.70%
2022-08-03 0 0.037 0.036 0.037 0.035 0.038 8,690,000 321,990 0.0371 0.659 0.642 0.659 0.624 0.677 487,538 0.6604 0.00%
2022-08-02 0 0.037 0.035 0.038 0.035 0.037 1,955,000 71,685 0.0367 0.659 0.624 0.677 0.624 0.659 109,682 0.6536 5.71%
2022-08-01 0 0.035 0.035 0.037 0.035 0.037 14,940,000 552,740 0.0370 0.624 0.624 0.659 0.624 0.659 838,183 0.6595 0.00%
2022-07-29 0 0.035 0.035 0.037 - - 0 0 - 0.624 0.624 0.659 - - 0 - 0.00%
2022-07-28 0 0.035 0.035 0.037 0.033 0.037 21,650,000 781,895 0.0361 0.624 0.624 0.659 0.588 0.659 1,214,636 0.6437 2.94%
2022-07-27 0 0.034 0.034 0.035 0.033 0.034 1,260,000 42,820 0.0340 0.606 0.606 0.624 0.588 0.606 70,690 0.6057 0.00%
2022-07-26 0 0.034 0.033 0.035 0.034 0.035 9,205,000 313,200 0.0340 0.606 0.588 0.624 0.606 0.624 516,431 0.6065 -2.86%
2022-07-25 0 0.035 0.035 0.036 0.034 0.037 16,290,000 600,015 0.0368 0.624 0.624 0.642 0.606 0.659 913,923 0.6565 -5.41%
2022-07-22 0 0.037 0.036 0.037 0.037 0.037 8,510,000 314,870 0.0370 0.659 0.642 0.659 0.659 0.659 477,439 0.6595 2.78%
2022-07-21 0 0.036 0.036 0.037 0.035 0.038 3,495,000 126,400 0.0362 0.642 0.642 0.659 0.624 0.677 196,081 0.6446 -7.69%
2022-07-20 0 0.039 0.037 0.039 0.037 0.042 10,810,000 424,370 0.0393 0.695 0.659 0.695 0.659 0.749 606,477 0.6997 -4.88%
2022-07-19 0 0.041 0.040 0.042 0.036 0.043 17,620,000 716,005 0.0406 0.731 0.713 0.749 0.642 0.766 988,540 0.7243 5.13%
2022-07-18 0 0.039 0.038 0.039 0.039 0.042 11,685,000 486,850 0.0417 0.695 0.677 0.695 0.695 0.749 655,567 0.7426 -7.14%
2022-07-15 0 0.042 0.040 0.042 0.041 0.043 4,355,000 182,430 0.0419 0.749 0.713 0.749 0.731 0.766 244,330 0.7467 -8.70%
2022-07-14 0 0.046 0.046 0.048 0.043 0.048 27,385,000 1,224,195 0.0447 0.820 0.820 0.856 0.766 0.856 1,536,388 0.7968 0.00%
2022-07-13 0 0.046 0.045 0.046 0.045 0.046 195,000 8,805 0.0452 0.820 0.802 0.820 0.802 0.820 10,940 0.8048 0.00%
2022-07-12 0 0.046 0.044 0.046 0.043 0.046 8,365,000 376,370 0.0450 0.820 0.784 0.820 0.766 0.820 469,304 0.8020 0.00%
2022-07-11 0 0.046 0.043 0.048 0.043 0.051 2,280,000 104,825 0.0460 0.820 0.766 0.856 0.766 0.909 127,915 0.8195 2.22%
2022-07-08 0 0.045 0.045 0.046 0.042 0.050 24,170,000 1,096,335 0.0454 0.802 0.802 0.820 0.749 0.891 1,356,016 0.8085 12.50%
2022-07-07 0 0.040 0.039 0.040 0.039 0.040 14,320,000 571,600 0.0399 0.713 0.695 0.713 0.695 0.713 803,399 0.7115 8.11%
2022-07-06 0 0.037 0.037 0.038 0.037 0.038 1,290,000 48,430 0.0375 0.659 0.659 0.677 0.659 0.677 72,373 0.6692 -2.63%
2022-07-05 0 0.038 0.038 0.039 0.036 0.038 505,000 18,475 0.0366 0.677 0.677 0.695 0.642 0.677 28,332 0.6521 2.70%
2022-07-04 0 0.037 0.037 0.040 0.036 0.039 5,640,000 210,430 0.0373 0.659 0.659 0.713 0.642 0.695 316,423 0.6650 -9.76%
2022-06-30 0 0.041 0.041 0.043 0.037 0.058 32,125,000 1,414,235 0.0440 0.731 0.731 0.766 0.659 1.034 1,802,318 0.7847 2.50%
2022-06-29 0 0.040 0.039 0.040 0.037 0.042 22,270,000 868,370 0.0390 0.713 0.695 0.713 0.659 0.749 1,249,420 0.6950 14.29%
2022-06-28 0 0.035 0.034 0.036 0.035 0.036 195,000 6,975 0.0358 0.624 0.606 0.642 0.624 0.642 10,940 0.6376 -2.78%
2022-06-27 0 0.036 0.036 0.039 0.036 0.036 90,000 3,240 0.0360 0.642 0.642 0.695 0.642 0.642 5,049 0.6417 0.00%
2022-06-24 0 0.036 0.035 0.038 0.035 0.036 7,090,000 254,750 0.0359 0.642 0.624 0.677 0.624 0.642 397,772 0.6404 0.00%
2022-06-23 0 0.036 0.036 0.037 0.035 0.036 8,130,000 292,675 0.0360 0.642 0.642 0.659 0.624 0.642 456,120 0.6417 -2.70%
2022-06-22 0 0.037 0.036 0.038 0.032 0.044 5,695,000 204,745 0.0360 0.659 0.642 0.677 0.570 0.784 319,508 0.6408 2.78%
2022-06-21 0 0.036 0.033 0.036 0.036 0.037 6,785,000 244,565 0.0360 0.642 0.588 0.642 0.642 0.659 380,661 0.6425 -2.70%
2022-06-20 0 0.037 0.036 0.037 0.034 0.037 12,520,000 438,355 0.0350 0.659 0.642 0.659 0.606 0.659 702,413 0.6241 8.82%
2022-06-17 0 0.034 0.034 0.037 0.034 0.038 230,000 8,305 0.0361 0.606 0.606 0.659 0.606 0.677 12,904 0.6436 -8.11%
2022-06-16 0 0.037 0.034 0.037 0.032 0.038 12,145,000 415,240 0.0342 0.659 0.606 0.659 0.570 0.677 681,374 0.6094 -2.63%
2022-06-15 0 0.038 0.035 0.038 0.037 0.038 280,000 10,575 0.0378 0.677 0.624 0.677 0.659 0.677 15,709 0.6732 0.00%
2022-06-14 0 0.038 0.036 0.038 0.036 0.038 450,000 16,355 0.0363 0.677 0.642 0.677 0.642 0.677 25,246 0.6478 2.70%
2022-06-13 0 0.037 0.034 0.037 0.034 0.042 20,660,000 759,635 0.0368 0.659 0.606 0.659 0.606 0.749 1,159,094 0.6554 5.71%
2022-06-10 0 0.035 0.034 0.036 0.034 0.039 405,000 14,620 0.0361 0.624 0.606 0.642 0.606 0.695 22,722 0.6434 -2.78%
2022-06-09 0 0.036 0.034 0.036 0.034 0.042 4,240,000 150,985 0.0356 0.642 0.606 0.642 0.606 0.749 237,878 0.6347 -2.70%
2022-06-08 0 0.037 0.035 0.037 0.035 0.039 8,505,000 306,555 0.0360 0.659 0.624 0.659 0.624 0.695 477,158 0.6425 2.78%
2022-06-07 0 0.036 0.034 0.036 0.036 0.037 4,585,000 165,065 0.0360 0.642 0.606 0.642 0.642 0.659 257,234 0.6417 -2.70%
2022-06-06 0 0.037 0.033 0.037 0.034 0.038 8,810,000 301,350 0.0342 0.659 0.588 0.659 0.606 0.677 494,270 0.6097 5.71%
2022-06-02 0 0.035 0.034 0.035 0.033 0.035 510,000 17,800 0.0349 0.624 0.606 0.624 0.588 0.624 28,613 0.6221 9.37%
2022-06-01 0 0.032 0.032 0.037 0.031 0.036 1,260,000 40,700 0.0323 0.570 0.570 0.659 0.553 0.642 70,690 0.5758 -8.57%
2022-05-31 0 0.035 0.035 0.036 0.034 0.036 8,755,000 306,315 0.0350 0.624 0.624 0.642 0.606 0.642 491,184 0.6236 0.00%
2022-05-30 0 0.035 0.035 0.036 0.034 0.035 4,640,000 162,385 0.0350 0.624 0.624 0.642 0.606 0.624 260,319 0.6238 0.00%
2022-05-27 0 0.035 0.035 0.037 0.034 0.036 17,730,000 619,465 0.0349 0.624 0.624 0.659 0.606 0.642 994,711 0.6228 -5.41%
2022-05-26 0 0.037 0.037 0.038 0.033 0.037 1,920,000 70,125 0.0365 0.659 0.659 0.677 0.588 0.659 107,718 0.6510 2.78%
2022-05-25 0 0.036 0.034 0.036 0.033 0.036 7,035,000 249,310 0.0354 0.642 0.606 0.642 0.588 0.642 394,687 0.6317 2.86%
2022-05-24 0 0.035 0.034 0.035 0.035 0.036 9,035,000 322,845 0.0357 0.624 0.606 0.624 0.624 0.642 506,893 0.6369 -5.41%
2022-05-23 0 0.037 0.037 0.039 0.037 0.037 605,000 22,385 0.0370 0.659 0.659 0.695 0.659 0.659 33,942 0.6595 0.00%
2022-05-20 0 0.037 0.037 0.038 0.034 0.038 10,225,000 378,685 0.0370 0.659 0.659 0.677 0.606 0.677 573,656 0.6601 0.00%
2022-05-19 0 0.037 0.037 0.038 0.036 0.037 285,000 10,295 0.0361 0.659 0.659 0.677 0.642 0.659 15,989 0.6439 0.00%
2022-05-18 0 0.037 0.036 0.038 0.036 0.037 4,955,000 183,330 0.0370 0.659 0.642 0.677 0.642 0.659 277,992 0.6595 0.00%
2022-05-17 0 0.037 0.037 0.039 0.037 0.039 430,000 16,150 0.0376 0.659 0.659 0.695 0.659 0.695 24,124 0.6694 -2.63%
2022-05-16 0 0.038 0.038 0.039 0.037 0.041 3,930,000 150,580 0.0383 0.677 0.677 0.695 0.659 0.731 220,486 0.6829 -7.32%
2022-05-13 0 0.041 0.040 0.041 0.036 0.042 18,440,000 689,750 0.0374 0.731 0.713 0.731 0.642 0.749 1,034,545 0.6667 20.59%
2022-05-12 0 0.034 0.033 0.035 0.032 0.036 4,010,000 134,900 0.0336 0.606 0.588 0.624 0.570 0.642 224,974 0.5996 -5.56%
2022-05-11 0 0.036 0.035 0.036 0.035 0.040 8,375,000 304,040 0.0363 0.642 0.624 0.642 0.624 0.713 469,865 0.6471 -5.26%
2022-05-10 0 0.038 0.037 0.039 0.036 0.040 5,045,000 200,400 0.0397 0.677 0.659 0.695 0.642 0.713 283,041 0.7080 -2.56%
2022-05-06 0 0.039 0.038 0.039 0.038 0.040 12,970,000 505,945 0.0390 0.695 0.677 0.695 0.677 0.713 727,660 0.6953 -7.14%
2022-05-05 0 0.042 0.042 0.045 0.038 0.042 1,260,000 50,335 0.0399 0.749 0.749 0.802 0.677 0.749 70,690 0.7121 0.00%
2022-05-04 0 0.042 0.040 0.042 0.040 0.048 8,725,000 363,005 0.0416 0.749 0.713 0.749 0.713 0.856 489,501 0.7416 5.00%
2022-05-03 0 0.040 0.040 0.048 0.040 0.045 7,600,000 319,115 0.0420 0.713 0.713 0.856 0.713 0.802 426,385 0.7484 -6.98%
2022-04-29 0 0.043 0.041 0.044 0.038 0.047 18,010,000 757,295 0.0420 0.766 0.731 0.784 0.677 0.838 1,010,420 0.7495 16.22%
2022-04-28 0 0.037 0.036 0.038 0.032 0.038 9,355,000 343,435 0.0367 0.659 0.642 0.677 0.570 0.677 524,846 0.6544 5.71%
2022-04-27 0 0.035 0.034 0.036 0.034 0.040 11,495,000 435,215 0.0379 0.624 0.606 0.642 0.606 0.713 644,907 0.6748 -7.89%
2022-04-26 0 0.038 0.038 0.039 0.038 0.041 16,905,000 664,545 0.0393 0.677 0.677 0.695 0.677 0.731 948,426 0.7007 -5.00%
2022-04-25 0 0.040 0.040 0.044 0.040 0.048 7,275,000 311,855 0.0429 0.713 0.713 0.784 0.713 0.856 408,151 0.7641 -6.98%
2022-04-22 0 0.043 0.042 0.043 0.041 0.044 19,255,000 836,915 0.0435 0.766 0.749 0.766 0.731 0.784 1,080,269 0.7747 -2.27%
2022-04-21 0 0.044 0.044 0.047 0.044 0.046 2,245,000 101,585 0.0452 0.784 0.784 0.838 0.784 0.820 125,952 0.8065 -6.38%
2022-04-20 0 0.047 0.046 0.048 0.047 0.053 8,930,000 433,705 0.0486 0.838 0.820 0.856 0.838 0.945 501,002 0.8657 -4.08%
2022-04-19 0 0.049 0.049 0.052 0.049 0.053 13,730,000 700,865 0.0510 0.873 0.873 0.927 0.873 0.945 770,298 0.9099 -3.92%
2022-04-14 0 0.051 0.050 0.051 0.051 0.054 18,200,000 956,815 0.0526 0.909 0.891 0.909 0.909 0.963 1,021,080 0.9371 -5.56%
2022-04-13 0 0.054 0.052 0.054 0.052 0.054 14,070,000 752,225 0.0535 0.963 0.927 0.963 0.927 0.963 789,373 0.9529 -1.82%
2022-04-12 0 0.055 0.053 0.055 0.052 0.057 7,550,000 411,855 0.0546 0.980 0.945 0.980 0.927 1.016 423,580 0.9723 -3.51%
2022-04-11 0 0.057 0.054 0.057 0.054 0.059 6,875,000 391,340 0.0569 1.016 0.963 1.016 0.963 1.052 385,710 1.0146 -3.39%
2022-04-08 0 0.059 0.057 0.059 0.058 0.059 9,985,000 580,115 0.0581 1.052 1.016 1.052 1.034 1.052 560,191 1.0356 0.00%
2022-04-07 0 0.059 0.057 0.059 - - 0 0 - 1.052 1.016 1.052 - - 0 - 0.00%
2022-04-06 0 0.059 0.057 0.059 0.059 0.060 9,910,000 584,695 0.0590 1.052 1.016 1.052 1.052 1.069 555,984 1.0516 3.51%
2022-04-04 0 0.057 0.056 0.057 0.057 0.060 7,950,000 464,850 0.0585 1.016 0.998 1.016 1.016 1.069 446,021 1.0422 -5.00%
2022-04-01 0 0.060 0.060 0.061 0.058 0.061 1,315,000 79,115 0.0602 1.069 1.069 1.087 1.034 1.087 73,776 1.0724 0.00%
2022-03-31 0 0.060 0.060 0.062 0.060 0.062 13,635,000 833,530 0.0611 1.069 1.069 1.105 1.069 1.105 764,968 1.0896 0.00%
2022-03-30 0 0.060 0.059 0.065 0.057 0.068 5,780,000 357,405 0.0618 1.069 1.052 1.159 1.016 1.212 324,277 1.1022 0.00%
2022-03-29 0 0.060 0.057 0.060 0.055 0.060 2,970,000 173,100 0.0583 1.069 1.016 1.069 0.980 1.069 166,627 1.0388 1.69%
2022-03-28 0 0.059 0.055 0.059 0.054 0.060 11,180,000 619,240 0.0554 1.052 0.980 1.052 0.963 1.069 627,235 0.9873 7.27%
2022-03-25 0 0.055 0.055 0.058 0.053 0.058 12,785,000 736,470 0.0576 0.980 0.980 1.034 0.945 1.034 717,281 1.0268 -5.17%
2022-03-24 0 0.058 0.055 0.058 0.050 0.060 27,250,000 1,469,635 0.0539 1.034 0.980 1.034 0.891 1.069 1,528,815 0.9613 13.73%
2022-03-23 0 0.051 0.050 0.051 0.050 0.058 19,235,000 1,012,630 0.0526 0.909 0.891 0.909 0.891 1.034 1,079,147 0.9384 -1.92%
2022-03-22 0 0.052 0.052 0.055 0.052 0.056 11,570,000 628,420 0.0543 0.927 0.927 0.980 0.927 0.998 649,115 0.9681 0.00%
2022-03-21 0 0.052 0.052 0.054 0.051 0.052 385,000 19,845 0.0515 0.927 0.927 0.963 0.909 0.927 21,600 0.9188 0.00%
2022-03-18 0 0.052 0.052 0.053 0.052 0.053 5,065,000 263,605 0.0520 0.927 0.927 0.945 0.927 0.945 284,163 0.9277 -3.70%
2022-03-17 0 0.054 0.051 0.054 0.044 0.058 31,380,000 1,468,315 0.0468 0.963 0.909 0.963 0.784 1.034 1,760,521 0.8340 22.73%
2022-03-16 0 0.044 0.044 0.047 0.044 0.047 17,170,000 786,545 0.0458 0.784 0.784 0.838 0.784 0.838 963,293 0.8165 2.33%
2022-03-15 0 0.043 0.041 0.043 0.040 0.048 6,470,000 295,415 0.0457 0.766 0.731 0.766 0.713 0.856 362,988 0.8138 -12.24%
2022-03-14 0 0.049 0.049 0.050 0.049 0.051 6,840,000 341,055 0.0499 0.873 0.873 0.891 0.873 0.909 383,746 0.8888 -7.55%
2022-03-11 0 0.053 0.053 0.055 0.053 0.055 7,540,000 412,495 0.0547 0.945 0.945 0.980 0.945 0.980 423,019 0.9751 -5.36%
2022-03-10 0 0.056 0.056 0.058 0.054 0.058 11,190,000 616,045 0.0551 0.998 0.998 1.034 0.963 1.034 627,796 0.9813 -5.08%
2022-03-09 0 0.059 0.059 0.060 0.055 0.061 18,105,000 1,055,455 0.0583 1.052 1.052 1.069 0.980 1.087 1,015,750 1.0391 -4.84%
2022-03-08 0 0.062 0.059 0.062 0.055 0.062 6,195,000 359,385 0.0580 1.105 1.052 1.105 0.980 1.105 347,560 1.0340 6.90%
2022-03-07 0 0.058 0.058 0.060 0.058 0.063 21,465,000 1,307,485 0.0609 1.034 1.034 1.069 1.034 1.123 1,204,257 1.0857 -7.94%
2022-03-04 0 0.063 0.062 0.063 0.056 0.064 20,035,000 1,192,400 0.0595 1.123 1.105 1.123 0.998 1.141 1,124,029 1.0608 10.53%
2022-03-03 0 0.057 0.057 0.058 0.051 0.060 30,015,000 1,595,990 0.0532 1.016 1.016 1.034 0.909 1.069 1,683,940 0.9478 9.62%
2022-03-02 0 0.052 0.052 0.054 0.052 0.056 12,190,000 657,910 0.0540 0.927 0.927 0.963 0.927 0.998 683,899 0.9620 -5.45%
2022-03-01 0 0.055 0.054 0.056 0.054 0.057 23,615,000 1,314,445 0.0557 0.980 0.963 0.998 0.963 1.016 1,324,879 0.9921 -3.51%
2022-02-28 0 0.057 0.055 0.057 0.055 0.059 14,800,000 855,220 0.0578 1.016 0.980 1.016 0.980 1.052 830,329 1.0300 -3.39%
2022-02-25 0 0.059 0.057 0.059 0.057 0.060 30,255,000 1,772,775 0.0586 1.052 1.016 1.052 1.016 1.069 1,697,405 1.0444 -3.28%
2022-02-24 0 0.061 0.060 0.061 0.058 0.061 7,925,000 473,990 0.0598 1.087 1.069 1.087 1.034 1.087 444,619 1.0661 0.00%
2022-02-23 0 0.061 0.060 0.061 0.059 0.063 25,185,000 1,503,160 0.0597 1.087 1.069 1.087 1.052 1.123 1,412,961 1.0638 0.00%
2022-02-22 0 0.061 0.060 0.061 0.060 0.062 21,810,000 1,334,125 0.0612 1.087 1.069 1.087 1.069 1.105 1,223,613 1.0903 -1.61%
2022-02-21 0 0.062 0.062 0.063 0.061 0.064 22,670,000 1,405,290 0.0620 1.105 1.105 1.123 1.087 1.141 1,271,862 1.1049 0.00%
2022-02-18 0 0.062 0.061 0.062 0.060 0.063 12,040,000 745,970 0.0620 1.105 1.087 1.105 1.069 1.123 675,484 1.1043 -1.59%
2022-02-17 0 0.063 0.062 0.063 0.061 0.064 8,555,000 529,835 0.0619 1.123 1.105 1.123 1.087 1.141 479,964 1.1039 1.61%
2022-02-16 0 0.062 0.062 0.063 0.060 0.063 6,195,000 382,205 0.0617 1.105 1.105 1.123 1.069 1.123 347,560 1.0997 -1.59%
2022-02-15 0 0.063 0.063 0.064 0.063 0.064 11,410,000 726,215 0.0636 1.123 1.123 1.141 1.123 1.141 640,138 1.1345 -1.56%
2022-02-14 0 0.064 0.064 0.065 0.062 0.067 16,270,000 1,072,340 0.0659 1.141 1.141 1.159 1.105 1.194 912,800 1.1748 -4.48%
2022-02-11 0 0.067 0.065 0.067 0.065 0.067 10,625,000 701,090 0.0660 1.194 1.159 1.194 1.159 1.194 596,097 1.1761 -1.47%
2022-02-10 0 0.068 0.067 0.068 0.065 0.068 9,035,000 600,580 0.0665 1.212 1.194 1.212 1.159 1.212 506,893 1.1848 4.62%
2022-02-09 0 0.065 0.065 0.067 0.064 0.066 22,425,000 1,478,415 0.0659 1.159 1.159 1.194 1.141 1.176 1,258,116 1.1751 -1.52%
2022-02-08 0 0.066 0.065 0.066 0.065 0.067 14,815,000 975,770 0.0659 1.176 1.159 1.176 1.159 1.194 831,170 1.1740 -2.94%
2022-02-07 0 0.068 0.067 0.068 0.066 0.069 23,175,000 1,576,535 0.0680 1.212 1.194 1.212 1.176 1.230 1,300,194 1.2125 1.49%
2022-02-04 0 0.067 0.066 0.067 0.064 0.067 13,200,000 875,895 0.0664 1.194 1.176 1.194 1.141 1.194 740,563 1.1827 -1.47%
2022-01-31 0 0.068 0.063 0.068 0.064 0.070 7,420,000 483,995 0.0652 1.212 1.123 1.212 1.141 1.248 416,286 1.1626 4.62%
2022-01-28 0 0.065 0.063 0.065 0.060 0.067 7,595,000 492,735 0.0649 1.159 1.123 1.159 1.069 1.194 426,104 1.1564 -4.41%
2022-01-27 0 0.068 0.068 0.069 0.067 0.071 25,790,000 1,773,655 0.0688 1.212 1.212 1.230 1.194 1.266 1,446,904 1.2258 0.00%
2022-01-26 0 0.068 0.068 0.069 0.065 0.072 42,570,000 2,896,920 0.0681 1.212 1.212 1.230 1.159 1.283 2,388,317 1.2130 -1.45%
2022-01-25 0 0.069 0.068 0.069 0.068 0.072 42,470,000 2,944,200 0.0693 1.230 1.212 1.230 1.212 1.283 2,382,707 1.2357 -5.48%
2022-01-24 0 0.073 0.070 0.072 0.065 0.073 22,600,000 1,546,790 0.0684 1.301 1.248 1.283 1.159 1.301 1,267,934 1.2199 1.39%
2022-01-21 0 0.072 0.071 0.072 0.067 0.075 76,535,000 5,416,200 0.0708 1.283 1.266 1.283 1.194 1.337 4,293,865 1.2614 1.41%
2022-01-20 0 0.071 0.071 0.072 0.050 0.150 536,815,000 36,817,510 0.0686 1.266 1.266 1.283 0.891 2.674 30,117,086 1.2225 -71.02%
2022-01-19 1 - - - - - 0 0 - 4.367 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 4.367 - - - - 0 - 0.00%
2022-01-17 0 0.245 0.235 0.245 0.234 0.350 330,370,000 101,041,350 0.3058 4.367 4.189 4.367 4.171 6.238 18,534,843 5.4514 -16.95%
2022-01-14 0 0.295 0.290 0.295 0.255 0.300 53,260,000 14,844,750 0.2787 5.258 5.169 5.258 4.545 5.347 2,988,061 4.9680 11.32%
2022-01-13 0 0.265 0.250 0.265 0.241 0.275 23,140,000 6,024,030 0.2603 4.723 4.456 4.723 4.296 4.902 1,298,230 4.6402 6.00%
2022-01-12 0 0.250 0.249 0.250 0.191 0.280 77,765,000 19,154,510 0.2463 4.456 4.438 4.456 3.404 4.991 4,362,872 4.3903 31.58%
2022-01-11 0 0.190 0.192 0.194 0.160 0.192 6,280,000 1,087,735 0.1732 3.387 3.422 3.458 2.852 3.422 352,329 3.0873 12.43%
2022-01-10 0 0.169 0.161 0.169 0.145 0.170 30,825,000 5,044,080 0.1636 3.012 2.870 3.012 2.585 3.030 1,729,384 2.9167 4.97%
2022-01-07 0 0.161 0.160 0.161 0.155 0.170 17,435,000 2,871,495 0.1647 2.870 2.852 2.870 2.763 3.030 978,161 2.9356 -3.59%
2022-01-06 0 0.167 0.165 0.167 0.137 0.182 86,050,000 13,551,405 0.1575 2.977 2.941 2.977 2.442 3.244 4,827,688 2.8070 23.70%
2022-01-05 0 0.135 0.132 0.135 0.131 0.139 11,800,000 1,616,920 0.1370 2.406 2.353 2.406 2.335 2.478 662,019 2.4424 -3.57%
2022-01-04 0 0.140 0.140 0.145 0.123 0.140 48,130,000 6,353,350 0.1320 2.495 2.495 2.585 2.192 2.495 2,700,251 2.3529 6.06%
2022-01-03 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2021-12-31 0 0.132 0.128 0.132 0.126 0.132 13,480,000 1,733,990 0.1286 2.353 2.282 2.353 2.246 2.353 756,272 2.2928 4.76%
2021-12-30 0 0.126 0.126 0.130 0.126 0.133 18,555,000 2,422,295 0.1305 2.246 2.246 2.317 2.246 2.371 1,040,996 2.3269 -5.26%
2021-12-29 0 0.133 0.130 0.136 0.127 0.133 25,060,000 3,271,340 0.1305 2.371 2.317 2.424 2.264 2.371 1,405,948 2.3268 3.91%
2021-12-28 0 0.128 0.128 0.130 0.126 0.135 20,855,000 2,718,190 0.1303 2.282 2.282 2.317 2.246 2.406 1,170,034 2.3232 -5.88%
2021-12-24 0 0.136 0.135 0.137 0.134 0.138 26,455,000 3,587,795 0.1356 2.424 2.406 2.442 2.388 2.460 1,484,212 2.4173 -0.73%
2021-12-23 0 0.137 0.136 0.137 0.135 0.137 6,485,000 884,895 0.1365 2.442 2.424 2.442 2.406 2.442 363,830 2.4322 1.48%
2021-12-22 0 0.135 0.134 0.136 0.135 0.140 38,005,000 5,176,710 0.1362 2.406 2.388 2.424 2.406 2.495 2,132,205 2.4279 1.50%
2021-12-21 0 0.133 0.131 0.135 0.130 0.136 3,650,000 488,605 0.1339 2.371 2.335 2.406 2.317 2.424 204,777 2.3860 0.76%
2021-12-20 0 0.132 0.132 0.133 0.117 0.135 35,130,000 4,675,895 0.1331 2.353 2.353 2.371 2.085 2.406 1,970,908 2.3725 -2.22%
2021-12-17 0 0.135 0.131 0.135 0.130 0.136 4,740,000 639,595 0.1349 2.406 2.335 2.406 2.317 2.424 265,930 2.4051 -1.46%
2021-12-16 0 0.137 0.129 0.137 0.128 0.139 28,870,000 3,800,830 0.1317 2.442 2.299 2.442 2.282 2.478 1,619,702 2.3466 5.38%
2021-12-15 0 0.130 0.130 0.131 0.130 0.135 4,625,000 619,315 0.1339 2.317 2.317 2.335 2.317 2.406 259,478 2.3868 -1.52%
2021-12-14 0 0.132 0.129 0.132 0.128 0.133 28,415,000 3,673,670 0.1293 2.353 2.299 2.353 2.282 2.371 1,594,175 2.3044 0.00%
2021-12-13 0 0.132 0.131 0.132 0.132 0.135 5,260,000 699,905 0.1331 2.353 2.335 2.353 2.353 2.406 295,103 2.3717 0.00%
2021-12-10 0 0.132 0.132 0.133 0.122 0.132 32,150,000 4,124,065 0.1283 2.353 2.353 2.371 2.175 2.353 1,803,721 2.2864 3.12%
2021-12-09 0 0.128 0.127 0.129 0.125 0.133 7,435,000 966,315 0.1300 2.282 2.264 2.299 2.228 2.371 417,128 2.3166 -3.76%
2021-12-08 0 0.133 0.133 0.134 0.122 0.133 39,560,000 5,070,185 0.1282 2.371 2.371 2.388 2.175 2.371 2,219,446 2.2844 1.53%
2021-12-07 0 0.131 0.127 0.132 0.130 0.131 1,095,000 143,070 0.1307 2.335 2.264 2.353 2.317 2.335 61,433 2.3289 0.00%
2021-12-06 0 0.131 0.129 0.131 0.125 0.139 31,535,000 4,190,530 0.1329 2.335 2.299 2.335 2.228 2.478 1,769,217 2.3686 3.97%
2021-12-03 0 0.126 0.126 0.128 0.123 0.129 5,055,000 641,065 0.1268 2.246 2.246 2.282 2.192 2.299 283,602 2.2604 -3.08%
2021-12-02 0 0.130 0.127 0.132 0.127 0.133 31,640,000 4,141,225 0.1309 2.317 2.264 2.353 2.264 2.371 1,775,108 2.3329 -3.70%
2021-12-01 0 0.135 0.129 0.133 0.128 0.135 4,310,000 557,485 0.1293 2.406 2.299 2.371 2.282 2.406 241,805 2.3055 0.00%
2021-11-30 0 0.135 0.131 0.138 0.128 0.139 30,290,000 4,109,065 0.1357 2.406 2.335 2.460 2.282 2.478 1,699,369 2.4180 -1.46%
2021-11-29 0 0.137 0.137 0.138 0.135 0.148 18,590,000 2,573,895 0.1385 2.442 2.442 2.460 2.406 2.638 1,042,960 2.4679 2.24%
2021-11-26 0 0.134 0.130 0.134 0.130 0.137 32,775,000 4,351,900 0.1328 2.388 2.317 2.388 2.317 2.442 1,838,785 2.3667 0.00%
2021-11-25 0 0.134 0.131 0.134 0.124 0.139 21,610,000 2,774,070 0.1284 2.388 2.335 2.388 2.210 2.478 1,212,392 2.2881 0.75%
2021-11-24 0 0.133 0.130 0.133 0.105 0.144 47,355,000 6,105,485 0.1289 2.371 2.317 2.371 1.872 2.567 2,656,771 2.2981 13.68%
2021-11-23 0 0.117 0.116 0.117 0.111 0.130 52,290,000 6,139,390 0.1174 2.085 2.068 2.085 1.978 2.317 2,933,641 2.0928 -10.00%
2021-11-22 0 0.130 0.130 0.132 0.123 0.152 108,895,000 14,275,445 0.1311 2.317 2.317 2.353 2.192 2.709 6,109,367 2.3366 -17.72%
2021-11-19 0 0.158 0.158 0.159 0.143 0.460 188,545,000 30,565,575 0.1621 2.816 2.816 2.834 2.549 8.199 10,577,994 2.8895 -68.40%
2021-11-18 1 - - - - - 0 0 - 8.912 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 8.912 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 8.912 - - - - 0 - 0.00%
2021-11-15 0 0.500 0.480 0.500 0.300 0.890 208,305,000 146,584,350 0.7037 8.912 8.556 8.912 5.347 15.86 11,686,595 12.543 -40.48%
2021-11-12 0 0.840 0.830 0.840 0.640 0.900 167,705,000 130,920,450 0.7807 14.97 14.79 14.97 11.41 16.04 9,408,802 13.915 9.09%
2021-11-11 0 0.770 0.720 0.770 0.600 0.870 361,745,000 63,250,850 0.1748 13.72 12.83 13.72 10.69 15.51 20,295,083 3.1166 14.93%
2021-11-10 0 0.670 0.650 0.680 0.600 0.690 755,000 504,350 0.6680 11.94 11.59 12.12 10.69 12.30 42,358 11.907 4.69%
2021-11-09 0 0.640 0.600 0.650 0.600 0.680 2,975,000 1,913,350 0.6431 11.41 10.69 11.59 10.69 12.12 166,907 11.464 10.34%
2021-11-08 0 0.580 0.550 0.590 0.510 0.600 625,000 344,300 0.5509 10.34 9.803 10.52 9.090 10.69 35,065 9.8190 3.57%
2021-11-05 0 0.560 0.500 0.600 0.560 0.560 110,000 61,600 0.5600 9.982 8.912 10.69 9.982 9.982 6,171 9.9816 -1.75%
2021-11-04 0 0.570 0.520 0.570 0.495 0.570 1,775,000 921,225 0.5190 10.16 9.269 10.16 8.823 10.16 99,583 9.2508 20.00%
2021-11-03 0 0.475 0.470 0.490 0.430 0.500 1,000,000 463,700 0.4637 8.467 8.377 8.734 7.664 8.912 56,103 8.2651 21.79%
2021-11-02 0 0.390 0.385 0.420 0.380 0.450 1,005,000 404,775 0.4028 6.951 6.862 7.486 6.773 8.021 56,384 7.1789 -8.24%
2021-11-01 0 0.425 0.415 0.425 0.420 0.450 2,700,000 1,172,675 0.4343 7.575 7.397 7.575 7.486 8.021 151,479 7.7415 -2.30%
2021-10-29 0 0.435 0.420 0.440 0.380 0.500 1,345,000 584,400 0.4345 7.754 7.486 7.843 6.773 8.912 75,459 7.7446 17.57%
2021-10-28 0 0.370 0.350 0.375 0.365 0.375 245,000 90,775 0.3705 6.595 6.238 6.684 6.506 6.684 13,745 6.6041 1.37%
2021-10-27 0 0.365 0.360 0.365 0.340 0.365 400,000 143,875 0.3597 6.506 6.417 6.506 6.060 6.506 22,441 6.4112 7.35%
2021-10-26 0 0.340 0.230 0.360 - - 0 0 - 6.060 4.100 6.417 - - 0 - 0.00%
2021-10-25 0 0.340 0.340 0.350 0.335 0.335 10,000 3,350 0.3350 6.060 6.060 6.238 5.971 5.971 561 5.9711 0.00%
2021-10-22 0 0.340 0.340 0.400 - - 0 0 - 6.060 6.060 7.130 - - 0 - 0.00%
2021-10-21 0 0.340 0.350 0.380 0.295 0.400 1,170,000 399,750 0.3417 6.060 6.238 6.773 5.258 7.130 65,641 6.0900 13.33%
2021-10-20 0 0.300 0.245 0.300 0.290 0.330 665,000 204,200 0.3071 5.347 4.367 5.347 5.169 5.882 37,309 5.4733 3.45%
2021-10-19 0 0.290 0.206 0.290 0.290 0.290 20,000 5,800 0.2900 5.169 3.672 5.169 5.169 5.169 1,122 5.1690 0.00%
2021-10-18 0 0.290 - 0.290 - - 0 0 - 5.169 - 5.169 - - 0 - 0.00%
2021-10-15 0 0.290 0.197 0.290 0.290 0.290 10,000 2,900 0.2900 5.169 3.511 5.169 5.169 5.169 561 5.1690 0.00%
2021-10-12 0 0.290 0.202 0.300 - - 0 0 - 5.169 3.601 5.347 - - 0 - 0.00%
2021-10-11 0 0.290 0.200 0.290 - - 0 0 - 5.169 3.565 5.169 - - 0 - 0.00%
2021-10-08 0 0.290 0.200 0.300 - - 0 0 - 5.169 3.565 5.347 - - 0 - 0.00%
2021-10-07 0 0.290 - 0.290 0.300 0.300 185,000 52,950 0.2862 5.169 - 5.169 5.347 5.347 10,379 5.1016 0.00%
2021-10-06 0 0.290 0.211 0.290 0.290 0.305 35,000 10,525 0.3007 5.169 3.761 5.169 5.169 5.436 1,964 5.3600 0.00%
2021-10-05 0 0.290 - 0.290 - - 0 0 - 5.169 - 5.169 - - 0 - 0.00%
2021-10-04 0 0.290 0.212 0.290 - - 0 0 - 5.169 3.779 5.169 - - 0 - 0.00%
2021-09-30 0 0.290 0.241 0.290 0.325 0.325 10,000 2,950 0.2950 5.169 4.296 5.169 5.793 5.793 561 5.2582 1.75%
2021-09-29 0 0.285 0.230 0.280 0.239 0.285 220,000 53,015 0.2410 5.080 4.100 4.991 4.260 5.080 12,343 4.2952 -1.72%
2021-09-28 0 0.290 - 0.290 - - 0 0 - 5.169 - 5.169 - - 0 - 0.00%
2021-09-27 0 0.290 0.250 0.290 - - 0 0 - 5.169 4.456 5.169 - - 0 - 0.00%
2021-09-24 0 0.290 0.211 0.290 - - 0 0 - 5.169 3.761 5.169 - - 0 - -1.69%
2021-09-23 0 0.295 - 0.295 - - 0 0 - 5.258 - 5.258 - - 0 - 0.00%
2021-09-21 0 0.295 0.202 0.295 - - 0 0 - 5.258 3.601 5.258 - - 0 - -1.67%
2021-09-20 0 0.300 0.232 0.300 0.230 0.300 120,000 29,760 0.2480 5.347 4.135 5.347 4.100 5.347 6,732 4.4204 17.65%
2021-09-17 0 0.255 0.212 0.260 0.255 0.255 75,000 19,125 0.2550 4.545 3.779 4.634 4.545 4.545 4,208 4.5452 -1.92%
2021-09-16 0 0.260 0.226 0.325 - - 0 0 - 4.634 4.028 5.793 - - 0 - 0.00%
2021-09-15 0 0.260 0.201 0.325 - - 0 0 - 4.634 3.583 5.793 - - 0 - 0.00%
2021-09-14 0 0.260 0.260 0.320 - - 0 0 - 4.634 4.634 5.704 - - 0 - 1.96%
2021-09-13 0 0.255 0.255 0.325 0.211 0.255 90,000 20,990 0.2332 4.545 4.545 5.793 3.761 4.545 5,049 4.1570 -8.93%
2021-09-10 0 0.280 0.209 0.305 - - 0 0 - 4.991 3.725 5.436 - - 0 - 0.00%
2021-09-09 0 0.280 0.204 0.280 - - 0 0 - 4.991 3.636 4.991 - - 0 - -1.75%
2021-09-08 0 0.285 0.220 0.305 0.285 0.285 1,000,000 285,000 0.2850 5.080 3.921 5.436 5.080 5.080 56,103 5.0799 0.00%
2021-09-07 0 0.285 0.285 0.305 0.285 0.290 170,000 49,025 0.2884 5.080 5.080 5.436 5.080 5.169 9,538 5.1402 0.00%
2021-09-06 0 0.285 0.265 0.310 - - 0 0 - 5.080 4.723 5.526 - - 0 - 0.00%
2021-09-03 0 0.285 0.285 0.300 0.285 0.285 20,000 5,700 0.2850 5.080 5.080 5.347 5.080 5.080 1,122 5.0799 -12.31%
2021-09-02 0 0.325 0.275 0.325 - - 0 0 - 5.793 4.902 5.793 - - 0 - -1.52%
2021-09-01 0 0.330 0.280 0.330 - - 0 0 - 5.882 4.991 5.882 - - 0 - 0.00%
2021-08-31 0 0.330 0.300 0.340 - - 0 0 - 5.882 5.347 6.060 - - 0 - -1.49%
2021-08-30 0 0.335 0.320 0.340 0.325 0.340 55,000 17,950 0.3264 5.971 5.704 6.060 5.793 6.060 3,086 5.8172 3.08%
2021-08-27 0 0.325 0.280 0.330 0.325 0.325 110,000 35,750 0.3250 5.793 4.991 5.882 5.793 5.793 6,171 5.7929 0.00%
2021-08-26 0 0.325 0.320 0.330 0.325 0.325 200,000 65,000 0.3250 5.793 5.704 5.882 5.793 5.793 11,221 5.7929 0.00%
2021-08-25 0 0.325 0.300 0.325 0.325 0.325 5,000 1,625 0.3250 5.793 5.347 5.793 5.793 5.793 281 5.7929 3.17%
2021-08-24 0 0.315 0.310 0.340 - - 0 0 - 5.615 5.526 6.060 - - 0 - 0.00%
2021-08-23 0 0.315 0.290 0.315 - - 5,000 1,450 0.2900 5.615 5.169 5.615 - - 281 5.1690 -1.56%
2021-08-20 0 0.320 0.305 0.325 0.305 0.320 695,000 222,100 0.3196 5.704 5.436 5.793 5.436 5.704 38,992 5.6961 0.00%
2021-08-19 0 0.320 0.310 0.350 0.310 0.320 880,000 280,450 0.3187 5.704 5.526 6.238 5.526 5.704 49,371 5.6805 4.92%
2021-08-18 0 0.305 0.280 0.310 0.280 0.315 480,000 139,100 0.2898 5.436 4.991 5.526 4.991 5.615 26,930 5.1653 -3.17%
2021-08-17 0 0.315 0.300 0.315 0.300 0.320 190,000 59,325 0.3122 5.615 5.347 5.615 5.347 5.704 10,660 5.5654 -1.56%
2021-08-16 0 0.320 0.270 0.340 0.275 0.340 145,000 45,600 0.3145 5.704 4.813 6.060 4.902 6.060 8,135 5.6054 16.36%
2021-08-13 0 0.275 0.265 0.300 0.260 0.350 2,570,000 719,500 0.2800 4.902 4.723 5.347 4.634 6.238 144,185 4.9901 3.77%
2021-08-12 0 0.265 0.250 0.270 0.260 0.270 55,000 14,375 0.2614 4.723 4.456 4.813 4.634 4.813 3,086 4.6586 1.92%
2021-08-11 0 0.260 0.250 0.260 0.250 0.265 495,000 127,000 0.2566 4.634 4.456 4.634 4.456 4.723 27,771 4.5731 -7.14%
2021-08-10 0 0.280 0.240 0.280 0.248 0.285 940,000 252,870 0.2690 4.991 4.278 4.991 4.420 5.080 52,737 4.7949 12.90%
2021-08-09 0 0.248 0.230 0.250 0.231 0.249 420,000 101,895 0.2426 4.420 4.100 4.456 4.117 4.438 23,563 4.3243 7.36%
2021-08-06 0 0.231 0.192 0.240 0.231 0.231 290,000 66,990 0.2310 4.117 3.422 4.278 4.117 4.117 16,270 4.1174 0.00%
2021-08-05 0 0.231 0.200 0.231 0.220 0.260 395,000 93,945 0.2378 4.117 3.565 4.117 3.921 4.634 22,161 4.2392 5.00%
2021-08-04 0 0.220 - 0.220 0.220 0.227 120,000 26,440 0.2203 3.921 - 3.921 3.921 4.046 6,732 3.9273 4.76%
2021-08-03 0 0.210 - 0.210 0.207 0.210 35,000 7,390 0.2111 3.743 - 3.743 3.690 3.743 1,964 3.7635 1.45%
2021-08-02 0 0.207 0.175 0.207 0.199 0.207 145,000 29,295 0.2020 3.690 3.119 3.690 3.547 3.690 8,135 3.6011 0.00%
2021-07-30 0 0.207 0.190 0.207 0.207 0.213 155,000 32,535 0.2099 3.690 3.387 3.690 3.690 3.797 8,696 3.7414 9.52%
2021-07-29 0 0.189 0.189 0.213 0.189 0.189 110,000 20,790 0.1890 3.369 3.369 3.797 3.369 3.369 6,171 3.3688 0.00%
2021-07-28 0 0.189 0.174 0.189 0.171 0.189 220,000 40,150 0.1825 3.369 3.101 3.369 3.048 3.369 12,343 3.2529 -7.35%
2021-07-27 0 0.204 - 0.204 - - 0 0 - 3.636 - 3.636 - - 0 - -1.92%
2021-07-26 0 0.208 - 0.208 - - 0 0 - 3.707 - 3.707 - - 0 - -0.95%
2021-07-23 0 0.210 0.184 0.229 0.210 0.210 15,000 3,150 0.2100 3.743 3.280 4.082 3.743 3.743 842 3.7431 -8.70%
2021-07-22 0 0.230 0.183 0.230 0.236 0.236 30,000 7,080 0.2360 4.100 3.262 4.100 4.207 4.207 1,683 4.2065 0.00%
2021-07-21 0 0.230 0.178 0.230 - - 0 0 - 4.100 3.173 4.100 - - 0 - -0.86%
2021-07-20 0 0.232 0.202 0.232 0.206 0.243 365,000 81,285 0.2227 4.135 3.601 4.135 3.672 4.331 20,478 3.9694 6.91%
2021-07-19 0 0.217 0.174 0.217 0.217 0.217 95,000 20,615 0.2170 3.868 3.101 3.868 3.868 3.868 5,330 3.8679 0.00%
2021-07-16 0 0.217 0.185 0.220 0.171 0.219 845,000 156,515 0.1852 3.868 3.297 3.921 3.048 3.904 47,407 3.3015 14.21%
2021-07-15 0 0.190 0.185 0.200 0.190 0.190 140,000 26,600 0.1900 3.387 3.297 3.565 3.387 3.387 7,854 3.3866 0.00%
2021-07-14 0 0.190 0.184 0.200 0.180 0.190 270,000 49,980 0.1851 3.387 3.280 3.565 3.208 3.387 15,148 3.2995 -2.56%
2021-07-13 0 0.195 0.188 0.197 0.184 0.198 45,000 8,495 0.1888 3.476 3.351 3.511 3.280 3.529 2,525 3.3648 -1.52%
2021-07-12 0 0.198 0.194 0.232 0.198 0.203 105,000 20,950 0.1995 3.529 3.458 4.135 3.529 3.618 5,891 3.5564 -2.46%
2021-07-09 0 0.203 0.203 0.212 0.196 0.203 325,000 64,550 0.1986 3.618 3.618 3.779 3.494 3.618 18,234 3.5402 1.00%
2021-07-08 0 0.201 0.201 0.211 0.198 0.203 330,000 66,210 0.2006 3.583 3.583 3.761 3.529 3.618 18,514 3.5762 -0.50%
2021-07-07 0 0.202 0.202 0.203 0.194 0.250 4,875,000 1,052,260 0.2158 3.601 3.601 3.618 3.458 4.456 273,504 3.8473 -18.88%
2021-07-06 0 0.249 0.240 0.249 0.225 0.410 13,425,000 3,598,720 0.2681 4.438 4.278 4.438 4.010 7.308 753,187 4.7780 -36.96%
2021-07-05 0 0.395 0.340 0.395 0.250 0.400 1,915,000 610,425 0.3188 7.041 6.060 7.041 4.456 7.130 107,438 5.6817 29.51%
2021-07-02 0 0.305 0.305 0.325 0.285 0.380 1,900,000 626,625 0.3298 5.436 5.436 5.793 5.080 6.773 106,596 5.8785 1.67%
2021-06-30 0 0.300 0.295 0.300 0.200 0.460 9,295,000 3,124,955 0.3362 5.347 5.258 5.347 3.565 8.199 521,480 5.9925 76.47%
2021-06-29 0 0.170 0.170 - 0.163 0.169 3,605,000 600,255 0.1665 3.030 3.030 - 2.905 3.012 202,252 2.9679 6.25%
2021-06-28 0 0.160 0.155 - 0.155 0.161 30,000 4,760 0.1587 2.852 2.763 - 2.763 2.870 1,683 2.8281 -8.05%
2021-06-25 0 0.174 0.172 0.185 0.167 0.185 125,000 22,045 0.1764 3.101 3.066 3.297 2.977 3.297 7,013 3.1435 4.19%
2021-06-24 0 0.167 0.156 - 0.166 0.167 80,000 13,300 0.1663 2.977 2.781 - 2.959 2.977 4,488 2.9633 0.60%
2021-06-23 0 0.166 0.166 - 0.166 0.166 90,000 14,940 0.1660 2.959 2.959 - 2.959 2.959 5,049 2.9588 1.22%
2021-06-22 0 0.164 0.164 - 0.164 0.164 5,000 820 0.1640 2.923 2.923 - 2.923 2.923 281 2.9232 0.00%
2021-06-21 0 0.164 0.147 0.180 0.164 0.164 20,000 3,280 0.1640 2.923 2.620 3.208 2.923 2.923 1,122 2.9232 0.00%
2021-06-18 0 0.164 0.164 0.185 0.161 0.180 35,000 6,125 0.1750 2.923 2.923 3.297 2.870 3.208 1,964 3.1192 -7.34%
2021-06-17 0 0.177 0.178 - 0.177 0.180 630,000 112,755 0.1790 3.155 3.173 - 3.155 3.208 35,345 3.1901 -4.32%
2021-06-16 0 0.185 0.180 0.185 0.177 0.189 100,000 18,560 0.1856 3.297 3.208 3.297 3.155 3.369 5,610 3.3082 0.00%
2021-06-15 0 0.185 0.179 - 0.181 0.192 95,000 17,850 0.1879 3.297 3.191 - 3.226 3.422 5,330 3.3491 -3.65%
2021-06-11 0 0.192 0.192 0.210 0.191 0.207 70,000 13,850 0.1979 3.422 3.422 3.743 3.404 3.690 3,927 3.5267 -7.25%
2021-06-10 0 0.207 0.196 - 0.196 0.211 240,000 49,100 0.2046 3.690 3.494 - 3.494 3.761 13,465 3.6465 -1.90%
2021-06-09 0 0.211 0.211 0.221 0.204 0.235 110,000 24,060 0.2187 3.761 3.761 3.939 3.636 4.189 6,171 3.8987 -9.05%
2021-06-08 0 0.232 0.232 0.290 0.229 0.250 105,000 25,330 0.2412 4.135 4.135 5.169 4.082 4.456 5,891 4.2999 -7.20%
2021-06-07 0 0.250 - 0.250 0.250 0.270 235,000 59,775 0.2544 4.456 - 4.456 4.456 4.813 13,184 4.5338 -3.85%
2021-06-04 0 0.260 0.260 0.270 0.249 0.350 850,000 220,835 0.2598 4.634 4.634 4.813 4.438 6.238 47,688 4.6308 -11.86%
2021-06-03 0 0.295 0.285 0.300 0.290 0.365 510,000 160,475 0.3147 5.258 5.080 5.347 5.169 6.506 28,613 5.6085 13.46%
2021-06-02 0 0.260 - 0.275 - - 10,000 2,650 0.2650 4.634 - 4.902 - - 561 4.7234 0.00%
2021-06-01 0 0.260 - 0.270 - - 0 0 - 4.634 - 4.813 - - 0 - 0.00%
2021-05-31 0 0.260 0.234 0.270 - - 5,000 1,300 0.2600 4.634 4.171 4.813 - - 281 4.6343 0.00%
2021-05-28 0 0.260 - 0.270 - - 0 0 - 4.634 - 4.813 - - 0 - 0.00%
2021-05-27 0 0.260 0.240 0.255 0.260 0.315 645,000 173,050 0.2683 4.634 4.278 4.545 4.634 5.615 36,187 4.7822 -8.77%
2021-05-26 0 0.285 0.280 0.325 0.280 0.340 715,000 214,825 0.3005 5.080 4.991 5.793 4.991 6.060 40,114 5.3554 0.00%
2021-05-25 0 0.285 0.211 0.290 - - 0 0 - 5.080 3.761 5.169 - - 0 - 0.00%
2021-05-24 0 0.285 - 0.285 - - 0 0 - 5.080 - 5.080 - - 0 - 0.00%
2021-05-21 0 0.285 0.222 0.285 - - 0 0 - 5.080 3.957 5.080 - - 0 - 0.00%
2021-05-20 0 0.285 0.216 0.285 0.285 0.285 100,000 28,500 0.2850 5.080 3.850 5.080 5.080 5.080 5,610 5.0799 0.00%
2021-05-18 0 0.285 - 0.285 - - 0 0 - 5.080 - 5.080 - - 0 - 0.00%
2021-05-17 0 0.285 0.231 0.285 0.270 0.285 30,000 8,250 0.2750 5.080 4.117 5.080 4.813 5.080 1,683 4.9017 0.00%
2021-05-14 0 0.285 0.235 0.285 0.270 0.325 115,000 33,900 0.2948 5.080 4.189 5.080 4.813 5.793 6,452 5.2543 5.56%
2021-05-13 0 0.270 0.270 0.275 0.265 0.275 110,000 29,525 0.2684 4.813 4.813 4.902 4.723 4.902 6,171 4.7842 -1.82%
2021-05-12 0 0.275 0.270 0.285 - - 80,000 22,025 0.2753 4.902 4.813 5.080 - - 4,488 4.9072 -1.79%
2021-05-11 0 0.280 0.280 0.290 0.275 0.290 480,000 133,550 0.2782 4.991 4.991 5.169 4.902 5.169 26,930 4.9592 -11.11%
2021-05-10 0 0.315 0.290 0.315 0.270 0.330 380,000 110,625 0.2911 5.615 5.169 5.615 4.813 5.882 21,319 5.1890 12.50%
2021-05-07 0 0.280 0.260 0.280 0.280 0.290 350,000 98,175 0.2805 4.991 4.634 4.991 4.991 5.169 19,636 4.9997 -5.08%
2021-05-06 0 0.295 0.290 0.305 0.295 0.330 185,000 55,925 0.3023 5.258 5.169 5.436 5.258 5.882 10,379 5.3882 -7.81%
2021-05-05 0 0.320 0.280 0.320 0.320 0.360 165,000 56,300 0.3412 5.704 4.991 5.704 5.704 6.417 9,257 6.0819 -5.88%
2021-05-04 0 0.340 0.295 0.330 - - 0 0 - 6.060 5.258 5.882 - - 0 - 0.00%
2021-05-03 0 0.340 0.305 0.340 - - 0 0 - 6.060 5.436 6.060 - - 0 - 0.00%
2021-04-30 0 0.340 0.300 0.340 0.340 0.340 30,000 10,200 0.3400 6.060 5.347 6.060 6.060 6.060 1,683 6.0603 0.00%
2021-04-29 0 0.340 0.250 0.340 0.345 0.350 135,000 46,625 0.3454 6.060 4.456 6.060 6.149 6.238 7,574 6.1560 0.00%
2021-04-28 0 0.340 0.335 0.340 0.285 0.340 355,000 116,375 0.3278 6.060 5.971 6.060 5.080 6.060 19,917 5.8431 11.48%
2021-04-27 0 0.305 0.300 0.315 0.300 0.305 115,000 34,550 0.3004 5.436 5.347 5.615 5.347 5.436 6,452 5.3550 -4.69%
2021-04-26 0 0.320 0.320 0.335 0.320 0.330 40,000 13,150 0.3288 5.704 5.704 5.971 5.704 5.882 2,244 5.8597 0.00%
2021-04-23 0 0.320 0.285 0.320 0.320 0.320 85,000 27,200 0.3200 5.704 5.080 5.704 5.704 5.704 4,769 5.7038 3.23%
2021-04-22 0 0.310 0.310 0.320 0.300 0.350 2,410,000 747,050 0.3100 5.526 5.526 5.704 5.347 6.238 135,209 5.5252 -17.33%
2021-04-21 0 0.375 0.380 0.400 0.360 0.465 165,000 71,025 0.4305 6.684 6.773 7.130 6.417 8.288 9,257 7.6725 -6.25%
2021-04-20 0 0.400 0.365 0.425 0.320 0.400 205,000 73,125 0.3567 7.130 6.506 7.575 5.704 7.130 11,501 6.3580 15.94%
2021-04-19 0 0.345 0.335 0.345 0.320 0.450 830,000 285,750 0.3443 6.149 5.971 6.149 5.704 8.021 46,566 6.1365 -15.85%
2021-04-16 0 0.410 0.390 0.410 0.390 0.430 160,000 67,200 0.4200 7.308 6.951 7.308 6.951 7.664 8,977 7.4862 2.50%
2021-04-15 0 0.400 0.380 0.400 0.370 0.425 150,000 59,325 0.3955 7.130 6.773 7.130 6.595 7.575 8,415 7.0495 -3.61%
2021-04-14 0 0.415 0.365 0.415 0.415 0.415 20,000 8,300 0.4150 7.397 6.506 7.397 7.397 7.397 1,122 7.3971 0.00%
2021-04-13 0 0.415 0.380 0.415 0.355 0.490 605,000 250,450 0.4140 7.397 6.773 7.397 6.328 8.734 33,942 7.3787 18.57%
2021-04-12 0 0.350 0.325 0.355 0.305 0.440 1,955,000 657,850 0.3365 6.238 5.793 6.328 5.436 7.843 109,682 5.9978 -15.66%
2021-04-09 0 0.415 0.340 0.415 0.420 0.445 35,000 14,825 0.4236 7.397 6.060 7.397 7.486 7.932 1,964 7.5499 3.75%
2021-04-08 0 0.400 0.340 0.400 0.405 0.420 65,000 27,025 0.4158 7.130 6.060 7.130 7.219 7.486 3,647 7.4108 1.27%
2021-04-07 0 0.395 0.320 0.395 0.395 0.460 230,000 95,950 0.4172 7.041 5.704 7.041 7.041 8.199 12,904 7.4358 12.86%
2021-04-01 0 0.350 0.285 0.350 0.345 0.375 195,000 70,750 0.3628 6.238 5.080 6.238 6.149 6.684 10,940 6.4670 0.00%
2021-03-31 0 0.350 0.340 0.350 0.325 0.385 140,000 48,300 0.3450 6.238 6.060 6.238 5.793 6.862 7,854 6.1494 6.06%
2021-03-30 0 0.330 0.320 0.370 0.330 0.405 830,000 299,800 0.3612 5.882 5.704 6.595 5.882 7.219 46,566 6.4382 0.00%
2021-03-29 0 0.330 0.330 0.345 0.325 0.405 65,000 23,450 0.3608 5.882 5.882 6.149 5.793 7.219 3,647 6.4304 -18.52%
2021-03-26 0 0.405 0.375 0.405 0.380 0.465 525,000 215,725 0.4109 7.219 6.684 7.219 6.773 8.288 29,454 7.3241 14.08%
2021-03-25 0 0.355 0.340 0.355 0.340 0.395 115,000 44,900 0.3904 6.328 6.060 6.328 6.060 7.041 6,452 6.9592 -10.13%
2021-03-24 0 0.395 0.300 0.395 0.380 0.440 575,000 231,975 0.4034 7.041 5.347 7.041 6.773 7.843 32,259 7.1909 6.76%
2021-03-23 0 0.370 0.355 0.370 0.270 0.410 400,000 152,950 0.3824 6.595 6.328 6.595 4.813 7.308 22,441 6.8156 5.71%
2021-03-22 0 0.350 0.340 0.360 0.335 0.365 95,000 33,375 0.3513 6.238 6.060 6.417 5.971 6.506 5,330 6.2619 -4.11%
2021-03-19 0 0.365 0.325 0.365 0.370 0.385 355,000 132,875 0.3743 6.506 5.793 6.506 6.595 6.862 19,917 6.6715 5.80%
2021-03-18 0 0.345 0.295 0.345 0.345 0.350 25,000 8,725 0.3490 6.149 5.258 6.149 6.149 6.238 1,403 6.2207 1.47%
2021-03-17 0 0.340 0.285 0.340 0.250 0.340 1,035,000 300,200 0.2900 6.060 5.080 6.060 4.456 6.060 58,067 5.1699 13.33%
2021-03-16 0 0.300 0.275 0.300 0.300 0.330 505,000 157,800 0.3125 5.347 4.902 5.347 5.347 5.882 28,332 5.5696 0.00%
2021-03-15 0 0.300 0.248 0.300 0.250 0.300 365,000 101,225 0.2773 5.347 4.420 5.347 4.456 5.347 20,478 4.9432 11.11%
2021-03-12 0 0.270 0.270 0.290 0.205 0.300 2,275,000 602,520 0.2648 4.813 4.813 5.169 3.654 5.347 127,635 4.7206 50.00%
2021-03-11 0 0.180 0.151 0.210 0.172 0.191 95,000 17,330 0.1824 3.208 2.691 3.743 3.066 3.404 5,330 3.2515 -5.26%
2021-03-10 0 0.190 0.190 - 0.190 0.190 5,000 950 0.1900 3.387 3.387 - 3.387 3.387 281 3.3866 0.00%
2021-03-09 0 0.190 0.190 - 0.190 0.190 95,000 18,000 0.1895 3.387 3.387 - 3.387 3.387 5,330 3.3772 -7.32%
2021-03-08 0 0.205 0.205 0.285 0.197 0.239 485,000 99,850 0.2059 3.654 3.654 5.080 3.511 4.260 27,210 3.6696 4.06%
2021-03-05 0 0.197 0.169 0.214 0.179 0.290 1,510,000 304,695 0.2018 3.511 3.012 3.814 3.191 5.169 84,716 3.5967 -27.04%
2021-03-04 0 0.270 0.199 0.270 0.151 0.290 635,000 134,555 0.2119 4.813 3.547 4.813 2.691 5.169 35,626 3.7769 12.50%
2021-03-03 0 0.240 0.231 0.244 0.189 0.315 4,900,000 1,292,750 0.2638 4.278 4.117 4.349 3.369 5.615 274,906 4.7025 40.35%
2021-03-02 0 0.171 0.171 0.190 0.170 0.170 60,000 10,335 0.1723 3.048 3.048 3.387 3.030 3.030 3,366 3.0702 7.55%
2021-03-01 0 0.159 0.166 0.189 0.154 0.171 735,000 118,940 0.1618 2.834 2.959 3.369 2.745 3.048 41,236 2.8844 -1.24%
2021-02-26 0 0.161 0.121 0.197 0.161 0.214 1,020,000 186,990 0.1833 2.870 2.157 3.511 2.870 3.814 57,225 3.2676 -19.10%
2021-02-25 0 0.199 0.198 0.199 0.199 0.200 230,000 45,840 0.1993 3.547 3.529 3.547 3.547 3.565 12,904 3.5525 0.51%
2021-02-24 0 0.198 0.166 0.200 0.160 0.198 10,000 1,790 0.1790 3.529 2.959 3.565 2.852 3.529 561 3.1905 -7.91%
2021-02-23 0 0.215 0.130 0.215 - - 0 0 - 3.832 2.317 3.832 - - 0 - -2.27%
2021-02-22 0 0.220 0.131 0.220 - - 0 0 - 3.921 2.335 3.921 - - 0 - 0.00%
2021-02-19 0 0.220 0.130 0.220 0.217 0.220 220,000 48,220 0.2192 3.921 2.317 3.921 3.868 3.921 12,343 3.9068 -1.35%
2021-02-18 0 0.223 - 0.223 0.200 0.224 45,000 9,950 0.2211 3.975 - 3.975 3.565 3.993 2,525 3.9411 11.50%
2021-02-17 0 0.200 0.156 - 0.168 0.200 730,000 123,505 0.1692 3.565 2.781 - 2.994 3.565 40,955 3.0156 2.04%
2021-02-16 0 0.196 0.100 0.196 0.175 0.199 310,000 59,480 0.1919 3.494 1.782 3.494 3.119 3.547 17,392 3.4200 13.29%
2021-02-11 0 0.173 0.120 0.175 - - 0 0 - 3.084 2.139 3.119 - - 0 - -1.14%
2021-02-10 0 0.175 0.100 0.175 - - 0 0 - 3.119 1.782 3.119 - - 0 - -10.71%
2021-02-09 0 0.196 0.078 0.196 0.174 0.196 580,000 101,600 0.1752 3.494 1.390 3.494 3.101 3.494 32,540 3.1223 12.00%
2021-02-08 0 0.175 - 0.175 - - 0 0 - 3.119 - 3.119 - - 0 - 0.00%
2021-02-05 0 0.175 0.168 0.175 - - 0 0 - 3.119 2.994 3.119 - - 0 - -2.78%
2021-02-04 0 0.180 0.170 0.180 - - 0 0 - 3.208 3.030 3.208 - - 0 - 0.00%
2021-02-03 0 0.180 0.100 0.180 - - 0 0 - 3.208 1.782 3.208 - - 0 - 0.00%
2021-02-02 0 0.180 0.180 0.206 - - 0 0 - 3.208 3.208 3.672 - - 0 - 12.50%
2021-02-01 0 0.160 - 0.206 0.160 0.160 5,000 800 0.1600 2.852 - 3.672 2.852 2.852 281 2.8519 0.00%
2021-01-29 0 0.160 - 0.206 0.160 0.160 5,000 800 0.1600 2.852 - 3.672 2.852 2.852 281 2.8519 0.00%
2021-01-28 0 0.160 0.150 0.218 0.160 0.160 5,000 800 0.1600 2.852 2.674 3.886 2.852 2.852 281 2.8519 6.67%
2021-01-27 0 0.150 0.105 0.180 0.150 0.150 5,000 750 0.1500 2.674 1.872 3.208 2.674 2.674 281 2.6736 -17.13%
2021-01-26 0 0.181 0.180 0.208 0.181 0.181 5,000 905 0.1810 3.226 3.208 3.707 3.226 3.226 281 3.2262 0.56%
2021-01-25 0 0.180 - 0.200 0.180 0.180 5,000 900 0.1800 3.208 - 3.565 3.208 3.208 281 3.2084 -10.00%
2021-01-22 0 0.200 - 0.226 0.200 0.200 5,000 1,000 0.2000 3.565 - 4.028 3.565 3.565 281 3.5649 0.50%
2021-01-21 0 0.199 - 0.199 0.199 0.201 70,000 14,010 0.2001 3.547 - 3.547 3.547 3.583 3,927 3.5674 -10.36%
2021-01-20 0 0.222 - 0.270 0.222 0.222 5,000 1,110 0.2220 3.957 - 4.813 3.957 3.957 281 3.9570 -9.39%
2021-01-19 0 0.245 0.200 0.245 0.245 0.245 5,000 1,225 0.2450 4.367 3.565 4.367 4.367 4.367 281 4.3669 22.50%
2021-01-18 0 0.200 - 0.223 0.200 0.200 5,000 1,000 0.2000 3.565 - 3.975 3.565 3.565 281 3.5649 0.00%
2021-01-15 0 0.200 - 0.221 0.200 0.200 5,000 1,000 0.2000 3.565 - 3.939 3.565 3.565 281 3.5649 -9.91%
2021-01-14 0 0.222 0.104 0.250 0.222 0.222 5,000 1,110 0.2220 3.957 1.854 4.456 3.957 3.957 281 3.9570 0.00%
2021-01-13 0 0.222 - 0.250 0.222 0.222 5,000 1,110 0.2220 3.957 - 4.456 3.957 3.957 281 3.9570 0.91%
2021-01-12 0 0.220 - 0.226 0.220 0.220 5,000 1,100 0.2200 3.921 - 4.028 3.921 3.921 281 3.9213 22.22%
2021-01-11 0 0.180 0.175 0.226 0.180 0.180 20,000 3,600 0.1800 3.208 3.119 4.028 3.208 3.208 1,122 3.2084 -18.18%
2021-01-08 0 0.220 0.180 - 0.220 0.220 5,000 1,100 0.2200 3.921 3.208 - 3.921 3.921 281 3.9213 0.00%
2021-01-07 0 0.220 0.180 - 0.220 0.220 5,000 1,100 0.2200 3.921 3.208 - 3.921 3.921 281 3.9213 -2.22%
2021-01-06 0 0.225 - - 0.225 0.225 5,000 1,125 0.2250 4.010 - - 4.010 4.010 281 4.0105 4.65%
2021-01-05 0 0.215 0.200 0.220 0.219 0.224 445,000 99,580 0.2238 3.832 3.565 3.921 3.904 3.993 24,966 3.9886 -4.02%
2021-01-04 0 0.224 - 0.224 0.224 0.224 215,000 48,160 0.2240 3.993 - 3.993 3.993 3.993 12,062 3.9926 0.00%
2020-12-31 0 0.224 0.221 0.224 0.224 0.224 10,000 2,240 0.2240 3.993 3.939 3.993 3.993 3.993 561 3.9926 -2.61%
2020-12-30 0 0.230 0.200 0.247 0.230 0.230 5,000 1,150 0.2300 4.100 3.565 4.403 4.100 4.100 281 4.0996 -6.88%
2020-12-29 0 0.247 0.208 0.260 0.250 0.250 5,000 1,250 0.2500 4.403 3.707 4.634 4.456 4.456 281 4.4561 -5.00%
2020-12-28 0 0.260 - 0.270 0.260 0.260 5,000 1,300 0.2600 4.634 - 4.813 4.634 4.634 281 4.6343 -20.00%
2020-12-24 0 0.325 0.204 0.330 0.325 0.325 5,000 1,625 0.3250 5.793 3.636 5.882 5.793 5.793 281 5.7929 20.37%
2020-12-23 0 0.270 0.200 0.280 0.270 0.270 5,000 1,350 0.2700 4.813 3.565 4.991 4.813 4.813 281 4.8126 -10.00%
2020-12-22 0 0.300 - 0.330 0.300 0.300 5,000 1,500 0.3000 5.347 - 5.882 5.347 5.347 281 5.3473 -6.25%
2020-12-21 0 0.320 - 0.325 0.320 0.320 5,000 1,600 0.3200 5.704 - 5.793 5.704 5.704 281 5.7038 -1.54%
2020-12-18 0 0.325 0.210 0.325 - - 0 0 - 5.793 3.743 5.793 - - 0 - 0.00%
2020-12-17 0 0.325 - 0.330 0.325 0.325 10,000 3,250 0.3250 5.793 - 5.882 5.793 5.793 561 5.7929 27.45%
2020-12-16 0 0.255 - 0.260 0.255 0.255 5,000 1,275 0.2550 4.545 - 4.634 4.545 4.545 281 4.5452 2.00%
2020-12-15 0 0.250 0.250 0.270 0.250 0.270 1,270,000 320,900 0.2527 4.456 4.456 4.813 4.456 4.813 71,251 4.5038 -12.28%
2020-12-14 0 0.285 0.275 0.285 0.285 0.285 95,000 27,075 0.2850 5.080 4.902 5.080 5.080 5.080 5,330 5.0799 0.00%
2020-12-11 0 0.285 0.255 0.300 0.285 0.285 40,000 11,400 0.2850 5.080 4.545 5.347 5.080 5.080 2,244 5.0799 -1.72%
2020-12-10 0 0.290 - 0.295 0.290 0.290 5,000 1,450 0.2900 5.169 - 5.258 5.169 5.169 281 5.1690 -1.69%
2020-12-09 0 0.295 - 0.300 0.295 0.295 5,000 1,475 0.2950 5.258 - 5.347 5.258 5.258 281 5.2582 -1.67%
2020-12-08 0 0.300 - 0.320 0.300 0.300 5,000 1,500 0.3000 5.347 - 5.704 5.347 5.347 281 5.3473 -7.69%
2020-12-07 0 0.325 0.234 0.330 0.325 0.325 5,000 1,625 0.3250 5.793 4.171 5.882 5.793 5.793 281 5.7929 -2.99%
2020-12-04 0 0.335 - 0.335 0.335 0.335 5,000 1,675 0.3350 5.971 - 5.971 5.971 5.971 281 5.9711 0.00%
2020-12-03 0 0.335 - 0.340 0.335 0.335 5,000 1,675 0.3350 5.971 - 6.060 5.971 5.971 281 5.9711 -1.47%
2020-12-02 0 0.340 - 0.340 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2020-12-01 0 0.340 0.250 0.340 - - 0 0 - 6.060 4.456 6.060 - - 0 - 0.00%
2020-11-30 0 0.340 0.219 0.350 0.340 0.340 5,000 1,700 0.3400 6.060 3.904 6.238 6.060 6.060 281 6.0603 1.49%
2020-11-27 0 0.335 0.203 0.335 0.335 0.335 5,000 1,675 0.3350 5.971 3.618 5.971 5.971 5.971 281 5.9711 0.00%
2020-11-26 0 0.335 0.203 0.340 0.335 0.335 5,000 1,675 0.3350 5.971 3.618 6.060 5.971 5.971 281 5.9711 -4.29%
2020-11-25 0 0.350 0.350 0.365 0.350 0.350 5,000 1,750 0.3500 6.238 6.238 6.506 6.238 6.238 281 6.2385 -5.41%
2020-11-24 0 0.370 0.330 - 0.239 0.370 345,000 92,170 0.2672 6.595 5.882 - 4.260 6.595 19,356 4.7619 45.10%
2020-11-23 0 0.255 0.227 0.295 0.255 0.255 5,000 1,275 0.2550 4.545 4.046 5.258 4.545 4.545 281 4.5452 -13.56%
2020-11-20 0 0.295 0.255 0.295 0.300 0.305 40,000 12,050 0.3013 5.258 4.545 5.258 5.347 5.436 2,244 5.3696 9.26%
2020-11-19 0 0.270 0.260 0.270 0.260 0.270 495,000 130,150 0.2629 4.813 4.634 4.813 4.634 4.813 27,771 4.6865 -10.00%
2020-11-18 0 0.300 0.270 0.300 0.300 0.300 5,000 1,500 0.3000 5.347 4.813 5.347 5.347 5.347 281 5.3473 -7.69%
2020-11-17 0 0.325 0.320 0.375 0.325 0.325 5,000 1,625 0.3250 5.793 5.704 6.684 5.793 5.793 281 5.7929 -7.14%
2020-11-16 0 0.350 0.270 0.365 0.350 0.350 5,000 1,750 0.3500 6.238 4.813 6.506 6.238 6.238 281 6.2385 2.94%
2020-11-13 0 0.340 0.285 0.350 0.340 0.340 5,000 1,700 0.3400 6.060 5.080 6.238 6.060 6.060 281 6.0603 0.00%
2020-11-12 0 0.340 0.310 0.350 0.340 0.340 5,000 1,700 0.3400 6.060 5.526 6.238 6.060 6.060 281 6.0603 -4.23%
2020-11-11 0 0.355 0.305 0.365 0.355 0.355 5,000 1,775 0.3550 6.328 5.436 6.506 6.328 6.328 281 6.3276 0.00%
2020-11-10 0 0.355 0.300 0.365 0.355 0.355 5,000 1,775 0.3550 6.328 5.347 6.506 6.328 6.328 281 6.3276 -2.74%
2020-11-09 0 0.365 0.300 0.365 0.370 0.370 10,000 3,700 0.3700 6.506 5.347 6.506 6.595 6.595 561 6.5950 -3.95%
2020-11-06 0 0.380 0.310 0.380 0.380 0.380 5,000 1,900 0.3800 6.773 5.526 6.773 6.773 6.773 281 6.7732 2.70%
2020-11-05 0 0.370 0.305 0.380 0.370 0.370 5,000 1,850 0.3700 6.595 5.436 6.773 6.595 6.595 281 6.5950 -1.33%
2020-11-04 0 0.375 0.300 0.375 0.375 0.375 5,000 1,875 0.3750 6.684 5.347 6.684 6.684 6.684 281 6.6841 7.14%
2020-11-03 0 0.350 0.300 0.360 0.350 0.350 5,000 1,750 0.3500 6.238 5.347 6.417 6.238 6.238 281 6.2385 -4.11%
2020-11-02 0 0.365 0.295 0.365 0.365 0.365 5,000 1,825 0.3650 6.506 5.258 6.506 6.506 6.506 281 6.5059 7.35%
2020-10-30 0 0.340 0.300 0.345 0.340 0.340 5,000 1,700 0.3400 6.060 5.347 6.149 6.060 6.060 281 6.0603 1.49%
2020-10-29 0 0.335 0.295 0.340 0.335 0.335 5,000 1,675 0.3350 5.971 5.258 6.060 5.971 5.971 281 5.9711 3.08%
2020-10-28 0 0.325 0.295 0.330 0.325 0.325 5,000 1,625 0.3250 5.793 5.258 5.882 5.793 5.793 281 5.7929 -1.52%
2020-10-27 0 0.330 0.300 0.340 0.330 0.330 5,000 1,650 0.3300 5.882 5.347 6.060 5.882 5.882 281 5.8820 -2.94%
2020-10-23 0 0.340 0.305 0.345 0.340 0.340 5,000 1,700 0.3400 6.060 5.436 6.149 6.060 6.060 281 6.0603 13.33%
2020-10-22 0 0.300 0.300 0.345 0.300 0.300 20,000 6,000 0.3000 5.347 5.347 6.149 5.347 5.347 1,122 5.3473 -4.76%
2020-10-21 0 0.315 0.315 0.350 - - 5,000 1,575 0.3150 5.615 5.615 6.238 - - 281 5.6146 0.00%
2020-10-20 0 0.315 0.300 0.350 0.315 0.315 5,000 1,575 0.3150 5.615 5.347 6.238 5.615 5.615 281 5.6146 -1.56%
2020-10-19 0 0.320 0.310 0.320 0.320 0.320 5,000 1,600 0.3200 5.704 5.526 5.704 5.704 5.704 281 5.7038 -5.88%
2020-10-16 0 0.340 0.320 0.370 0.340 0.340 5,000 1,700 0.3400 6.060 5.704 6.595 6.060 6.060 281 6.0603 -2.86%
2020-10-15 0 0.350 0.350 0.370 0.350 0.470 25,000 9,350 0.3740 6.238 6.238 6.595 6.238 8.377 1,403 6.6663 -4.11%
2020-10-14 0 0.365 0.310 0.370 0.365 0.365 5,000 1,825 0.3650 6.506 5.526 6.595 6.506 6.506 281 6.5059 1.39%
2020-10-12 0 0.360 0.315 0.370 0.360 0.360 15,000 5,400 0.3600 6.417 5.615 6.595 6.417 6.417 842 6.4167 -2.70%
2020-10-09 0 0.370 0.305 0.375 0.370 0.370 5,000 1,850 0.3700 6.595 5.436 6.684 6.595 6.595 281 6.5950 2.78%
2020-10-08 0 0.360 0.315 0.370 0.360 0.360 15,000 5,400 0.3600 6.417 5.615 6.595 6.417 6.417 842 6.4167 0.00%
2020-10-07 0 0.360 0.305 0.370 0.360 0.360 5,000 1,800 0.3600 6.417 5.436 6.595 6.417 6.417 281 6.4167 -2.70%
2020-10-06 0 0.370 0.320 0.375 0.370 0.370 5,000 1,850 0.3700 6.595 5.704 6.684 6.595 6.595 281 6.5950 1.37%
2020-10-05 0 0.365 0.305 0.375 0.365 0.365 5,000 1,825 0.3650 6.506 5.436 6.684 6.506 6.506 281 6.5059 0.00%
2020-09-30 0 0.365 0.315 0.370 0.365 0.365 5,000 1,825 0.3650 6.506 5.615 6.595 6.506 6.506 281 6.5059 -2.67%
2020-09-29 0 0.375 0.320 0.380 0.375 0.375 5,000 1,875 0.3750 6.684 5.704 6.773 6.684 6.684 281 6.6841 4.17%
2020-09-28 0 0.360 0.315 0.370 0.360 0.360 5,000 1,800 0.3600 6.417 5.615 6.595 6.417 6.417 281 6.4167 0.00%
2020-09-25 0 0.360 0.320 0.370 0.360 0.360 5,000 1,800 0.3600 6.417 5.704 6.595 6.417 6.417 281 6.4167 -1.37%
2020-09-24 0 0.365 0.330 0.365 0.360 0.365 15,000 5,450 0.3633 6.506 5.882 6.506 6.417 6.506 842 6.4762 0.00%
2020-09-23 0 0.365 0.365 0.370 0.365 0.365 5,000 1,825 0.3650 6.506 6.506 6.595 6.506 6.506 281 6.5059 0.00%
2020-09-22 0 0.365 0.325 0.370 - - 0 0 - 6.506 5.793 6.595 - - 0 - 0.00%
2020-09-21 0 0.365 0.315 0.370 0.365 0.365 5,000 1,825 0.3650 6.506 5.615 6.595 6.506 6.506 281 6.5059 -1.35%
2020-09-18 0 0.370 0.325 0.370 0.370 0.370 5,000 1,850 0.3700 6.595 5.793 6.595 6.595 6.595 281 6.5950 1.37%
2020-09-17 0 0.365 0.320 0.380 0.365 0.365 35,000 12,775 0.3650 6.506 5.704 6.773 6.506 6.506 1,964 6.5059 0.00%
2020-09-16 0 0.365 0.330 0.380 0.365 0.365 10,000 3,650 0.3650 6.506 5.882 6.773 6.506 6.506 561 6.5059 1.39%
2020-09-15 0 0.360 0.340 0.380 0.360 0.360 10,000 3,600 0.3600 6.417 6.060 6.773 6.417 6.417 561 6.4167 -2.70%
2020-09-14 0 0.370 0.335 0.380 0.370 0.370 10,000 3,700 0.3700 6.595 5.971 6.773 6.595 6.595 561 6.5950 1.37%
2020-09-11 0 0.365 0.355 0.380 0.365 0.385 200,000 74,075 0.3704 6.506 6.328 6.773 6.506 6.862 11,221 6.6017 -8.75%
2020-09-10 0 0.400 0.380 0.400 0.380 0.400 425,000 162,850 0.3832 7.130 6.773 7.130 6.773 7.130 23,844 6.8298 2.56%
2020-09-09 0 0.390 0.380 0.390 0.380 0.390 495,000 188,150 0.3801 6.951 6.773 6.951 6.773 6.951 27,771 6.7750 0.00%
2020-09-08 0 0.390 0.375 0.390 0.385 0.390 35,000 13,500 0.3857 6.951 6.684 6.951 6.862 6.951 1,964 6.8751 -2.50%
2020-09-07 0 0.400 0.385 0.410 0.390 0.410 185,000 73,925 0.3996 7.130 6.862 7.308 6.951 7.308 10,379 7.1225 0.00%
2020-09-04 0 0.400 0.380 0.400 0.385 0.400 105,000 40,500 0.3857 7.130 6.773 7.130 6.862 7.130 5,891 6.8751 1.27%
2020-09-03 0 0.395 0.380 0.395 0.395 0.410 100,000 40,600 0.4060 7.041 6.773 7.041 7.041 7.308 5,610 7.2367 -1.25%
2020-09-02 0 0.400 0.380 0.400 0.370 0.405 240,000 93,200 0.3883 7.130 6.773 7.130 6.595 7.219 13,465 6.9218 0.00%
2020-09-01 0 0.400 0.380 0.400 0.385 0.405 135,000 53,650 0.3974 7.130 6.773 7.130 6.862 7.219 7,574 7.0835 0.00%
2020-08-31 0 0.400 0.370 0.400 0.385 0.400 290,000 113,975 0.3930 7.130 6.595 7.130 6.862 7.130 16,270 7.0052 2.56%
2020-08-28 0 0.390 0.365 0.395 0.390 0.390 5,000 1,950 0.3900 6.951 6.506 7.041 6.951 6.951 281 6.9515 0.00%
2020-08-27 0 0.390 0.375 0.395 0.380 0.390 15,000 5,750 0.3833 6.951 6.684 7.041 6.773 6.951 842 6.8326 -2.50%
2020-08-26 0 0.400 0.375 0.400 0.380 0.400 20,000 7,725 0.3863 7.130 6.684 7.130 6.773 7.130 1,122 6.8846 2.56%
2020-08-25 0 0.390 0.380 0.390 0.390 0.390 5,000 1,950 0.3900 6.951 6.773 6.951 6.951 6.951 281 6.9515 -2.50%
2020-08-24 0 0.400 0.375 0.400 0.380 0.400 50,000 19,175 0.3835 7.130 6.684 7.130 6.773 7.130 2,805 6.8356 0.00%
2020-08-21 0 0.400 0.365 0.400 0.360 0.400 625,000 231,925 0.3711 7.130 6.506 7.130 6.417 7.130 35,065 6.6142 0.00%
2020-08-20 0 0.400 0.365 0.400 0.360 0.400 245,000 91,300 0.3727 7.130 6.506 7.130 6.417 7.130 13,745 6.6423 0.00%
2020-08-19 0 0.400 0.360 0.410 0.400 0.400 5,000 2,000 0.4000 7.130 6.417 7.308 7.130 7.130 281 7.1297 0.00%
2020-08-18 0 0.400 0.360 0.400 0.395 0.400 90,000 35,975 0.3997 7.130 6.417 7.130 7.041 7.130 5,049 7.1248 0.00%
2020-08-17 0 0.400 0.360 0.400 0.360 0.400 175,000 63,925 0.3653 7.130 6.417 7.130 6.417 7.130 9,818 6.5110 -2.44%
2020-08-14 0 0.410 0.350 0.410 0.410 0.410 5,000 2,050 0.4100 7.308 6.238 7.308 7.308 7.308 281 7.3079 0.00%
2020-08-13 0 0.410 0.350 0.410 0.410 0.410 5,000 2,050 0.4100 7.308 6.238 7.308 7.308 7.308 281 7.3079 0.00%
2020-08-12 0 0.410 0.350 0.410 0.410 0.410 5,000 2,050 0.4100 7.308 6.238 7.308 7.308 7.308 281 7.3079 0.00%
2020-08-11 0 0.410 0.345 0.415 0.345 0.410 70,000 25,950 0.3707 7.308 6.149 7.397 6.149 7.308 3,927 6.6077 0.00%
2020-08-10 0 0.410 0.310 0.410 0.410 0.410 5,000 2,050 0.4100 7.308 5.526 7.308 7.308 7.308 281 7.3079 0.00%
2020-08-07 0 0.410 0.325 0.425 0.400 0.410 60,000 24,100 0.4017 7.308 5.793 7.575 7.130 7.308 3,366 7.1594 3.80%
2020-08-06 0 0.395 0.395 0.400 0.395 0.395 100,000 39,500 0.3950 7.041 7.041 7.130 7.041 7.041 5,610 7.0406 3.95%
2020-08-05 0 0.380 0.330 0.380 0.380 0.380 5,000 1,900 0.3800 6.773 5.882 6.773 6.773 6.773 281 6.7732 -1.30%
2020-08-04 0 0.385 0.330 0.385 - - 0 0 - 6.862 5.882 6.862 - - 0 - -1.28%
2020-08-03 0 0.390 0.335 0.390 0.380 0.390 30,000 11,575 0.3858 6.951 5.971 6.951 6.773 6.951 1,683 6.8772 0.00%
2020-07-31 0 0.390 0.305 0.375 - - 0 0 - 6.951 5.436 6.684 - - 0 - -1.27%
2020-07-30 0 0.395 0.360 0.380 0.360 0.395 195,000 71,475 0.3665 7.041 6.417 6.773 6.417 7.041 10,940 6.5333 -1.25%
2020-07-29 0 0.400 0.305 0.400 0.400 0.400 200,000 80,000 0.4000 7.130 5.436 7.130 7.130 7.130 11,221 7.1297 0.00%
2020-07-28 0 0.400 0.305 0.420 - - 0 0 - 7.130 5.436 7.486 - - 0 - 0.00%
2020-07-27 0 0.400 0.305 0.445 0.400 0.405 155,000 62,150 0.4010 7.130 5.436 7.932 7.130 7.219 8,696 7.1470 0.00%
2020-07-24 0 0.400 0.330 0.400 0.390 0.400 190,000 74,925 0.3943 7.130 5.882 7.130 6.951 7.130 10,660 7.0289 -1.23%
2020-07-23 0 0.405 0.345 0.420 0.405 0.405 10,000 4,050 0.4050 7.219 6.149 7.486 7.219 7.219 561 7.2188 -3.57%
2020-07-22 0 0.420 0.345 0.420 - - 0 0 - 7.486 6.149 7.486 - - 0 - 0.00%
2020-07-21 0 0.420 0.360 0.420 - - 0 0 - 7.486 6.417 7.486 - - 0 - -2.33%
2020-07-20 0 0.430 0.350 0.430 0.380 0.430 85,000 32,550 0.3829 7.664 6.238 7.664 6.773 7.664 4,769 6.8256 2.38%
2020-07-17 0 0.420 0.315 0.420 0.355 0.420 430,000 166,475 0.3872 7.486 5.615 7.486 6.328 7.486 24,124 6.9007 5.00%
2020-07-16 0 0.400 0.385 0.400 0.400 0.405 240,000 96,200 0.4008 7.130 6.862 7.130 7.130 7.219 13,465 7.1446 -11.11%
2020-07-15 0 0.450 0.320 0.450 0.410 0.450 150,000 63,150 0.4210 8.021 5.704 8.021 7.308 8.021 8,415 7.5040 7.14%
2020-07-14 0 0.420 0.355 0.420 0.395 0.420 345,000 137,875 0.3996 7.486 6.328 7.486 7.041 7.486 19,356 7.1232 5.00%
2020-07-13 0 0.400 0.390 0.400 0.300 0.400 720,000 265,675 0.3690 7.130 6.951 7.130 5.347 7.130 40,394 6.5770 40.35%
2020-07-10 0 0.285 0.285 0.300 0.280 0.285 70,000 19,925 0.2846 5.080 5.080 5.347 4.991 5.080 3,927 5.0736 0.00%
2020-07-09 0 0.285 0.285 0.300 0.280 0.300 190,000 54,625 0.2875 5.080 5.080 5.347 4.991 5.347 10,660 5.1245 -5.00%
2020-07-08 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 5.347 5.347 5.704 5.347 5.347 561 5.3473 -4.76%
2020-07-07 0 0.315 0.300 0.320 0.315 0.315 5,000 1,575 0.3150 5.615 5.347 5.704 5.615 5.615 281 5.6146 -1.56%
2020-07-06 0 0.320 0.310 0.320 0.320 0.320 10,000 3,200 0.3200 5.704 5.526 5.704 5.704 5.704 561 5.7038 -7.25%
2020-07-03 0 0.345 0.305 0.350 0.345 0.345 5,000 1,725 0.3450 6.149 5.436 6.238 6.149 6.149 281 6.1494 -1.43%
2020-07-02 0 0.350 0.305 0.350 0.350 0.350 5,000 1,750 0.3500 6.238 5.436 6.238 6.238 6.238 281 6.2385 0.00%
2020-06-30 0 0.350 - 0.405 0.350 0.350 5,000 1,750 0.3500 6.238 - 7.219 6.238 6.238 281 6.2385 0.00%
2020-06-29 0 0.350 0.350 0.390 0.350 0.350 55,000 19,250 0.3500 6.238 6.238 6.951 6.238 6.238 3,086 6.2385 -10.26%
2020-06-26 0 0.390 0.300 0.405 - - 0 0 - 6.951 5.347 7.219 - - 0 - 0.00%
2020-06-24 0 0.390 0.340 0.400 0.390 0.390 10,000 3,900 0.3900 6.951 6.060 7.130 6.951 6.951 561 6.9515 0.00%
2020-06-23 0 0.390 0.340 0.390 0.390 0.390 10,000 3,900 0.3900 6.951 6.060 6.951 6.951 6.951 561 6.9515 0.00%
2020-06-22 0 0.390 0.330 0.400 0.380 0.390 10,000 3,850 0.3850 6.951 5.882 7.130 6.773 6.951 561 6.8623 5.41%
2020-06-19 0 0.370 0.330 0.370 0.370 0.375 10,000 3,725 0.3725 6.595 5.882 6.595 6.595 6.684 561 6.6395 0.00%
2020-06-18 0 0.370 0.320 0.420 0.370 0.370 5,000 1,850 0.3700 6.595 5.704 7.486 6.595 6.595 281 6.5950 2.78%
2020-06-17 0 0.360 0.330 0.370 0.360 0.360 5,000 1,800 0.3600 6.417 5.882 6.595 6.417 6.417 281 6.4167 -2.70%
2020-06-16 0 0.370 0.350 0.390 0.350 0.370 120,000 44,000 0.3667 6.595 6.238 6.951 6.238 6.595 6,732 6.5356 7.25%
2020-06-15 0 0.345 0.305 0.390 0.320 0.345 15,000 4,975 0.3317 6.149 5.436 6.951 5.704 6.149 842 5.9117 7.81%
2020-06-12 0 0.320 0.280 0.350 0.320 0.320 10,000 3,200 0.3200 5.704 4.991 6.238 5.704 5.704 561 5.7038 -3.03%
2020-06-11 0 0.330 0.238 0.340 0.330 0.330 10,000 3,300 0.3300 5.882 4.242 6.060 5.882 5.882 561 5.8820 0.00%
2020-06-10 0 0.330 0.300 0.370 0.320 0.330 170,000 55,500 0.3265 5.882 5.347 6.595 5.704 5.882 9,538 5.8191 17.86%
2020-06-09 0 0.280 0.230 0.295 0.260 0.290 55,000 15,550 0.2827 4.991 4.100 5.258 4.634 5.169 3,086 5.0394 -3.45%
2020-06-08 0 0.290 - 0.290 - - 90,000 26,100 0.2900 5.169 - 5.169 - - 5,049 5.1690 -3.33%
2020-06-05 0 0.300 0.280 0.300 0.300 0.300 55,000 16,500 0.3000 5.347 4.991 5.347 5.347 5.347 3,086 5.3473 -1.64%
2020-06-04 0 0.305 0.305 0.325 0.305 0.330 25,000 7,875 0.3150 5.436 5.436 5.793 5.436 5.882 1,403 5.6146 -12.86%
2020-06-03 0 0.350 0.315 0.365 0.350 0.365 105,000 36,825 0.3507 6.238 5.615 6.506 6.238 6.506 5,891 6.2512 -4.11%
2020-06-02 0 0.365 0.355 0.375 0.360 0.365 280,000 101,675 0.3631 6.506 6.328 6.684 6.417 6.506 15,709 6.4724 -5.19%
2020-06-01 0 0.385 0.380 0.395 0.385 0.385 15,000 5,775 0.3850 6.862 6.773 7.041 6.862 6.862 842 6.8623 -2.53%
2020-05-29 0 0.395 0.380 0.395 - - 0 0 - 7.041 6.773 7.041 - - 0 - 0.00%
2020-05-28 0 0.395 0.385 0.420 0.395 0.405 255,000 102,275 0.4011 7.041 6.862 7.486 7.041 7.219 14,306 7.1489 -2.47%
2020-05-27 0 0.405 0.405 0.425 0.405 0.415 380,000 155,450 0.4091 7.219 7.219 7.575 7.219 7.397 21,319 7.2915 0.00%
2020-05-26 0 0.405 0.395 0.410 0.405 0.405 170,000 68,850 0.4050 7.219 7.041 7.308 7.219 7.219 9,538 7.2188 0.00%
2020-05-25 0 0.405 0.380 0.410 0.405 0.415 765,000 313,200 0.4094 7.219 6.773 7.308 7.219 7.397 42,919 7.2975 9.46%
2020-05-22 0 0.370 0.330 0.405 0.370 0.370 20,000 7,400 0.3700 6.595 5.882 7.219 6.595 6.595 1,122 6.5950 1.37%
2020-05-21 0 0.365 0.365 0.400 0.365 0.375 95,000 34,975 0.3682 6.506 6.506 7.130 6.506 6.684 5,330 6.5621 -9.88%
2020-05-20 0 0.405 0.375 0.405 0.410 0.410 10,000 4,125 0.4125 7.219 6.684 7.219 7.308 7.308 561 7.3525 -2.41%
2020-05-19 0 0.415 0.365 0.420 0.415 0.415 5,000 2,075 0.4150 7.397 6.506 7.486 7.397 7.397 281 7.3971 -1.19%
2020-05-18 0 0.420 0.380 0.420 0.420 0.425 55,000 23,125 0.4205 7.486 6.773 7.486 7.486 7.575 3,086 7.4943 5.00%
2020-05-15 0 0.400 0.370 0.410 - - 50,000 20,425 0.4085 7.130 6.595 7.308 - - 2,805 7.2812 0.00%
2020-05-14 0 0.400 0.390 0.420 0.380 0.405 290,000 113,475 0.3913 7.130 6.951 7.486 6.773 7.219 16,270 6.9745 -8.05%
2020-05-13 0 0.435 0.405 0.445 0.435 0.435 5,000 2,175 0.4350 7.754 7.219 7.932 7.754 7.754 281 7.7536 2.35%
2020-05-12 0 0.425 0.415 0.425 0.425 0.425 35,000 14,875 0.4250 7.575 7.397 7.575 7.575 7.575 1,964 7.5753 -5.56%
2020-05-11 0 0.450 0.420 0.490 0.425 0.480 90,000 38,725 0.4303 8.021 7.486 8.734 7.575 8.556 5,049 7.6694 5.88%
2020-05-08 0 0.425 0.415 0.440 0.425 0.435 315,000 134,300 0.4263 7.575 7.397 7.843 7.575 7.754 17,673 7.5994 0.00%
2020-05-07 0 0.425 0.425 0.440 0.425 0.425 10,000 4,250 0.4250 7.575 7.575 7.843 7.575 7.575 561 7.5753 0.00%
2020-05-06 0 0.425 0.405 0.425 0.425 0.425 5,000 2,125 0.4250 7.575 7.219 7.575 7.575 7.575 281 7.5753 0.00%
2020-05-05 0 0.425 0.420 0.440 0.425 0.485 125,000 55,300 0.4424 7.575 7.486 7.843 7.575 8.645 7,013 7.8855 -15.00%
2020-05-04 0 0.500 0.425 0.500 0.420 0.500 515,000 246,125 0.4779 8.912 7.575 8.912 7.486 8.912 28,893 8.5184 21.95%
2020-04-29 0 0.410 0.395 0.430 0.410 0.425 35,000 14,425 0.4121 7.308 7.041 7.664 7.308 7.575 1,964 7.3461 -8.89%
2020-04-28 0 0.450 0.410 0.470 0.400 0.450 275,000 117,500 0.4273 8.021 7.308 8.377 7.130 8.021 15,428 7.6158 12.50%
2020-04-27 0 0.400 0.395 0.450 0.400 0.400 110,000 44,000 0.4000 7.130 7.041 8.021 7.130 7.130 6,171 7.1297 -1.23%
2020-04-24 0 0.405 0.405 0.425 0.405 0.405 15,000 6,075 0.4050 7.219 7.219 7.575 7.219 7.219 842 7.2188 -4.71%
2020-04-23 0 0.425 0.405 0.440 0.420 0.430 185,000 78,250 0.4230 7.575 7.219 7.843 7.486 7.664 10,379 7.5392 -5.56%
2020-04-22 0 0.450 0.430 0.450 0.445 0.465 665,000 300,025 0.4512 8.021 7.664 8.021 7.932 8.288 37,309 8.0417 1.12%
2020-04-21 0 0.445 0.430 0.460 0.445 0.445 20,000 8,900 0.4450 7.932 7.664 8.199 7.932 7.932 1,122 7.9318 1.14%
2020-04-20 0 0.440 0.430 0.450 0.440 0.530 690,000 332,500 0.4819 7.843 7.664 8.021 7.843 9.447 38,711 8.5892 -13.73%
2020-04-17 0 0.510 0.460 0.510 0.400 0.520 3,145,000 1,514,750 0.4816 9.090 8.199 9.090 7.130 9.269 176,445 8.5848 17.24%
2020-04-16 0 0.435 0.415 0.450 0.430 0.435 15,000 6,475 0.4317 7.754 7.397 8.021 7.664 7.754 842 7.6941 2.35%
2020-04-15 0 0.425 0.410 0.430 0.410 0.445 330,000 141,325 0.4283 7.575 7.308 7.664 7.308 7.932 18,514 7.6334 -9.57%
2020-04-14 0 0.470 0.440 0.480 0.435 0.470 450,000 205,375 0.4564 8.377 7.843 8.556 7.754 8.377 25,246 8.1348 5.62%
2020-04-09 0 0.445 0.430 0.450 0.445 0.445 10,000 4,450 0.4450 7.932 7.664 8.021 7.932 7.932 561 7.9318 -1.11%
2020-04-08 0 0.450 0.415 0.475 - - 0 0 - 8.021 7.397 8.467 - - 0 - 0.00%
2020-04-07 0 0.450 0.450 0.475 0.450 0.475 370,000 170,850 0.4618 8.021 8.021 8.467 8.021 8.467 20,758 8.2305 -5.26%
2020-04-06 0 0.475 0.450 0.475 0.480 0.485 160,000 77,100 0.4819 8.467 8.021 8.467 8.556 8.645 8,977 8.5891 -2.06%
2020-04-03 0 0.485 0.440 0.485 0.470 0.490 205,000 98,875 0.4823 8.645 7.843 8.645 8.377 8.734 11,501 8.5969 2.11%
2020-04-02 0 0.475 0.440 0.480 0.470 0.480 70,000 33,275 0.4754 8.467 7.843 8.556 8.377 8.556 3,927 8.4729 1.06%
2020-04-01 0 0.470 0.445 0.470 0.480 0.485 15,000 7,250 0.4833 8.377 7.932 8.377 8.556 8.645 842 8.6151 2.17%
2020-03-31 0 0.460 0.440 0.475 0.460 0.485 195,000 94,200 0.4831 8.199 7.843 8.467 8.199 8.645 10,940 8.6105 -3.16%
2020-03-30 0 0.475 0.445 0.490 0.450 0.490 335,000 155,300 0.4636 8.467 7.932 8.734 8.021 8.734 18,795 8.2630 -5.00%
2020-03-27 0 0.500 0.435 0.500 0.385 0.500 950,000 460,200 0.4844 8.912 7.754 8.912 6.862 8.912 53,298 8.6345 19.05%
2020-03-26 0 0.420 0.390 0.450 0.330 0.420 1,135,000 410,200 0.3614 7.486 6.951 8.021 5.882 7.486 63,677 6.4419 0.00%
2020-03-25 0 0.420 0.390 0.420 - - 0 0 - 7.486 6.951 7.486 - - 0 - 0.00%
2020-03-24 0 0.420 0.395 0.420 - - 0 0 - 7.486 7.041 7.486 - - 0 - 0.00%
2020-03-23 0 0.420 0.385 0.420 0.420 0.425 70,000 29,700 0.4243 7.486 6.862 7.486 7.486 7.575 3,927 7.5626 0.00%
2020-03-20 0 0.420 0.385 0.420 - - 0 0 - 7.486 6.862 7.486 - - 0 - 0.00%
2020-03-19 0 0.420 0.380 0.420 0.380 0.425 130,000 50,150 0.3858 7.486 6.773 7.486 6.773 7.575 7,293 6.8761 -1.18%
2020-03-18 0 0.425 0.395 0.425 0.390 0.460 1,000,000 435,825 0.4358 7.575 7.041 7.575 6.951 8.199 56,103 7.7683 -9.57%
2020-03-17 0 0.470 0.450 0.475 0.470 0.500 95,000 45,450 0.4784 8.377 8.021 8.467 8.377 8.912 5,330 8.5275 -1.05%
2020-03-16 0 0.475 0.450 0.490 - - 0 0 - 8.467 8.021 8.734 - - 0 - 0.00%
2020-03-13 0 0.475 0.445 0.485 0.435 0.475 335,000 146,425 0.4371 8.467 7.932 8.645 7.754 8.467 18,795 7.7908 0.00%
2020-03-12 0 0.475 0.470 0.490 0.475 0.475 90,000 42,750 0.4750 8.467 8.377 8.734 8.467 8.467 5,049 8.4665 -5.00%
2020-03-11 0 0.500 0.485 0.495 0.485 0.500 855,000 421,300 0.4927 8.912 8.645 8.823 8.645 8.912 47,968 8.7829 6.38%
2020-03-10 0 0.470 0.440 0.490 0.460 0.470 50,000 23,300 0.4660 8.377 7.843 8.734 8.199 8.377 2,805 8.3061 0.00%
2020-03-09 0 0.470 0.445 0.490 0.450 0.475 75,000 35,200 0.4693 8.377 7.932 8.734 8.021 8.467 4,208 8.3655 -2.08%
2020-03-06 0 0.480 0.480 0.495 0.480 0.490 515,000 247,375 0.4803 8.556 8.556 8.823 8.556 8.734 28,893 8.5617 -3.03%
2020-03-05 0 0.495 0.485 0.495 0.500 0.520 150,000 76,150 0.5077 8.823 8.645 8.823 8.912 9.269 8,415 9.0488 -1.00%
2020-03-04 0 0.500 0.490 0.500 0.490 0.500 125,000 61,300 0.4904 8.912 8.734 8.912 8.734 8.912 7,013 8.7410 4.17%
2020-03-03 0 0.480 0.480 0.495 0.475 0.590 545,000 265,975 0.4880 8.556 8.556 8.823 8.467 10.52 30,576 8.6987 -3.03%
2020-03-02 0 0.495 0.480 0.500 0.480 0.560 270,000 130,750 0.4843 8.823 8.556 8.912 8.556 9.982 15,148 8.6316 -1.00%
2020-02-28 0 0.500 0.485 0.500 0.500 0.590 180,000 92,550 0.5142 8.912 8.645 8.912 8.912 10.52 10,099 9.1646 0.00%
2020-02-27 0 0.500 0.475 0.500 0.475 0.640 310,000 155,400 0.5013 8.912 8.467 8.912 8.467 11.41 17,392 8.9351 1.01%
2020-02-26 0 0.495 0.465 0.500 0.465 0.495 440,000 217,025 0.4932 8.823 8.288 8.912 8.288 8.823 24,685 8.7916 4.21%
2020-02-25 0 0.475 0.465 0.495 0.470 0.520 130,000 63,250 0.4865 8.467 8.288 8.823 8.377 9.269 7,293 8.6722 0.00%
2020-02-24 0 0.475 0.455 0.495 0.475 0.480 100,000 47,525 0.4753 8.467 8.110 8.823 8.467 8.556 5,610 8.4710 -5.00%
2020-02-21 0 0.500 0.480 0.500 0.480 0.580 30,000 15,000 0.5000 8.912 8.556 8.912 8.556 10.34 1,683 8.9121 1.01%
2020-02-20 0 0.495 0.480 0.495 0.560 0.560 5,000 2,800 0.5600 8.823 8.556 8.823 9.982 9.982 281 9.9816 0.00%
2020-02-19 0 0.495 0.475 0.500 0.495 0.540 35,000 17,850 0.5100 8.823 8.467 8.912 8.823 9.625 1,964 9.0904 -1.00%
2020-02-18 0 0.500 0.475 0.500 0.490 0.550 375,000 191,700 0.5112 8.912 8.467 8.912 8.734 9.803 21,039 9.1118 0.00%
2020-02-17 0 0.500 0.460 0.500 0.435 0.500 1,175,000 560,225 0.4768 8.912 8.199 8.912 7.754 8.912 65,921 8.4984 7.53%
2020-02-14 0 0.465 0.450 0.465 0.465 0.465 10,000 4,650 0.4650 8.288 8.021 8.288 8.288 8.288 561 8.2883 -4.12%
2020-02-13 0 0.485 0.470 0.485 0.495 0.495 60,000 29,700 0.4950 8.645 8.377 8.645 8.823 8.823 3,366 8.8230 -1.02%
2020-02-12 0 0.490 0.465 0.490 0.495 0.495 65,000 32,175 0.4950 8.734 8.288 8.734 8.823 8.823 3,647 8.8230 5.38%
2020-02-11 0 0.465 0.465 0.485 0.465 0.495 80,000 39,175 0.4897 8.288 8.288 8.645 8.288 8.823 4,488 8.7283 -7.00%
2020-02-10 0 0.500 0.435 0.500 0.475 0.500 885,000 430,600 0.4866 8.912 7.754 8.912 8.467 8.912 49,651 8.6725 5.26%
2020-02-07 0 0.475 0.440 0.475 0.475 0.475 20,000 9,500 0.4750 8.467 7.843 8.467 8.467 8.467 1,122 8.4665 0.00%
2020-02-06 0 0.475 0.445 0.480 0.475 0.475 25,000 11,875 0.4750 8.467 7.932 8.556 8.467 8.467 1,403 8.4665 -1.04%
2020-02-05 0 0.480 0.440 0.480 0.480 0.480 20,000 9,600 0.4800 8.556 7.843 8.556 8.556 8.556 1,122 8.5556 6.67%
2020-02-04 0 0.450 0.430 0.465 0.450 0.460 140,000 63,700 0.4550 8.021 7.664 8.288 8.021 8.199 7,854 8.1100 -10.00%
2020-02-03 0 0.500 0.410 0.500 0.420 0.500 330,000 159,700 0.4839 8.912 7.308 8.912 7.486 8.912 18,514 8.6259 3.09%
2020-01-31 0 0.485 0.400 0.485 - - 0 0 - 8.645 7.130 8.645 - - 0 - 0.00%
2020-01-30 0 0.485 0.440 0.485 - - 0 0 - 8.645 7.843 8.645 - - 0 - -1.02%
2020-01-29 0 0.490 0.425 0.495 0.450 0.490 60,000 27,400 0.4567 8.734 7.575 8.823 8.021 8.734 3,366 8.1397 -1.01%
2020-01-24 0 0.495 0.465 0.495 - - 0 0 - 8.823 8.288 8.823 - - 0 - -1.00%
2020-01-23 0 0.500 0.435 0.500 0.435 0.500 410,000 197,700 0.4822 8.912 7.754 8.912 7.754 8.912 23,002 8.5948 9.89%
2020-01-22 0 0.455 0.435 0.470 0.455 0.455 40,000 18,200 0.4550 8.110 7.754 8.377 8.110 8.110 2,244 8.1100 -2.15%
2020-01-21 0 0.465 0.435 0.480 0.465 0.495 130,000 63,150 0.4858 8.288 7.754 8.556 8.288 8.823 7,293 8.6585 -6.06%
2020-01-20 0 0.495 0.445 0.495 0.500 0.500 5,000 2,500 0.5000 8.823 7.932 8.823 8.912 8.912 281 8.9121 -1.00%
2020-01-17 0 0.500 0.435 0.500 0.490 0.500 195,000 96,050 0.4926 8.912 7.754 8.912 8.734 8.912 10,940 8.7796 8.70%
2020-01-16 0 0.460 0.440 0.490 0.460 0.480 50,000 23,100 0.4620 8.199 7.843 8.734 8.199 8.556 2,805 8.2348 -1.08%
2020-01-15 0 0.465 0.435 0.465 0.475 0.475 15,000 7,125 0.4750 8.288 7.754 8.288 8.467 8.467 842 8.4665 0.00%
2020-01-14 0 0.465 0.460 0.490 0.465 0.495 280,000 132,975 0.4749 8.288 8.199 8.734 8.288 8.823 15,709 8.4649 -4.12%
2020-01-13 0 0.485 0.470 0.485 0.475 0.500 135,000 66,550 0.4930 8.645 8.377 8.645 8.467 8.912 7,574 8.7867 -3.00%
2020-01-10 0 0.500 0.445 0.500 0.465 0.500 285,000 135,500 0.4754 8.912 7.932 8.912 8.288 8.912 15,989 8.4743 6.38%
2020-01-09 0 0.470 0.455 0.475 0.460 0.490 515,000 243,100 0.4720 8.377 8.110 8.467 8.199 8.734 28,893 8.4137 8.05%
2020-01-08 0 0.435 0.435 0.460 0.420 0.485 110,000 48,725 0.4430 7.754 7.754 8.199 7.486 8.645 6,171 7.8953 2.35%
2020-01-07 0 0.425 0.405 0.460 0.390 0.460 115,000 48,675 0.4233 7.575 7.219 8.199 6.951 8.199 6,452 7.5443 -7.61%
2020-01-06 0 0.460 0.425 0.460 0.470 0.470 20,000 9,400 0.4700 8.199 7.575 8.199 8.377 8.377 1,122 8.3774 -8.00%
2020-01-03 0 0.500 0.415 0.500 0.435 0.500 305,000 142,075 0.4658 8.912 7.397 8.912 7.754 8.912 17,112 8.3029 14.94%
2020-01-02 0 0.435 0.405 0.485 0.435 0.440 55,000 23,950 0.4355 7.754 7.219 8.645 7.754 7.843 3,086 7.7617 -1.14%
2019-12-31 0 0.440 0.415 0.440 0.445 0.485 75,000 33,775 0.4503 7.843 7.397 7.843 7.932 8.645 4,208 8.0269 1.15%
2019-12-30 0 0.435 0.420 0.470 0.435 0.495 300,000 138,000 0.4600 7.754 7.486 8.377 7.754 8.823 16,831 8.1992 -10.31%
2019-12-27 0 0.485 0.415 0.490 - - 0 0 - 8.645 7.397 8.734 - - 0 - -3.00%
2019-12-24 0 0.500 0.405 0.500 0.405 0.500 105,000 45,550 0.4338 8.912 7.219 8.912 7.219 8.912 5,891 7.7323 9.89%
2019-12-23 0 0.455 0.375 0.500 0.455 0.490 90,000 43,325 0.4814 8.110 6.684 8.912 8.110 8.734 5,049 8.5804 -9.00%
2019-12-20 0 0.500 0.410 0.500 0.410 0.500 175,000 85,400 0.4880 8.912 7.308 8.912 7.308 8.912 9,818 8.6982 19.05%
2019-12-19 0 0.420 0.350 0.510 0.370 0.500 190,000 85,525 0.4501 7.486 6.238 9.090 6.595 8.912 10,660 8.0233 21.74%
2019-12-18 0 0.345 0.340 0.405 0.345 0.390 165,000 62,325 0.3777 6.149 6.060 7.219 6.149 6.951 9,257 6.7327 -10.39%
2019-12-17 0 0.385 0.385 0.440 0.385 0.385 5,000 1,925 0.3850 6.862 6.862 7.843 6.862 6.862 281 6.8623 -10.47%
2019-12-16 0 0.430 0.410 0.435 0.370 0.490 540,000 230,575 0.4270 7.664 7.308 7.754 6.595 8.734 30,296 7.6108 -14.00%
2019-12-13 0 0.500 0.430 0.500 0.460 0.540 45,000 22,200 0.4933 8.912 7.664 8.912 8.199 9.625 2,525 8.7933 16.28%
2019-12-12 0 0.430 0.415 0.455 0.405 0.530 235,000 106,975 0.4552 7.664 7.397 8.110 7.219 9.447 13,184 8.1138 -2.27%
2019-12-11 0 0.440 0.430 0.495 0.425 0.530 215,000 97,325 0.4527 7.843 7.664 8.823 7.575 9.447 12,062 8.0686 -15.38%
2019-12-10 0 0.520 0.510 0.520 0.405 0.530 290,000 138,575 0.4778 9.269 9.090 9.269 7.219 9.447 16,270 8.5172 25.30%
2019-12-09 0 0.415 0.410 0.460 0.415 0.425 130,000 54,600 0.4200 7.397 7.308 8.199 7.397 7.575 7,293 7.4862 -12.63%
2019-12-06 0 0.475 0.465 0.480 0.465 0.485 270,000 127,625 0.4727 8.467 8.288 8.556 8.288 8.645 15,148 8.4253 0.00%
2019-12-05 0 0.475 0.470 0.480 0.470 0.500 575,000 277,800 0.4831 8.467 8.377 8.556 8.377 8.912 32,259 8.6114 -3.06%
2019-12-04 0 0.490 0.485 0.495 0.460 0.520 845,000 414,550 0.4906 8.734 8.645 8.823 8.199 9.269 47,407 8.7444 -7.55%
2019-12-03 0 0.530 0.510 0.530 0.500 0.540 1,495,000 773,750 0.5176 9.447 9.090 9.447 8.912 9.625 83,874 9.2251 3.92%
2019-12-02 0 0.510 0.510 0.520 0.380 0.510 905,000 394,600 0.4360 9.090 9.090 9.269 6.773 9.090 50,773 7.7718 29.11%
2019-11-29 0 0.395 0.310 0.400 0.335 0.395 150,000 53,050 0.3537 7.041 5.526 7.130 5.971 7.041 8,415 6.3038 17.91%
2019-11-28 0 0.335 0.260 0.345 - - 0 0 - 5.971 4.634 6.149 - - 0 - 0.00%
2019-11-27 0 0.335 0.280 0.345 0.335 0.335 45,000 15,075 0.3350 5.971 4.991 6.149 5.971 5.971 2,525 5.9711 -2.90%
2019-11-26 0 0.345 0.280 0.345 - - 0 0 - 6.149 4.991 6.149 - - 0 - 0.00%
2019-11-25 0 0.345 0.260 0.395 0.345 0.345 5,000 1,725 0.3450 6.149 4.634 7.041 6.149 6.149 281 6.1494 -12.66%
2019-11-22 0 0.395 0.240 0.405 0.395 0.395 45,000 17,775 0.3950 7.041 4.278 7.219 7.041 7.041 2,525 7.0406 -2.47%
2019-11-21 0 0.405 0.260 0.405 - - 0 0 - 7.219 4.634 7.219 - - 0 - 0.00%
2019-11-20 0 0.405 0.260 0.405 - - 0 0 - 7.219 4.634 7.219 - - 0 - 0.00%
2019-11-19 0 0.405 0.260 0.405 - - 0 0 - 7.219 4.634 7.219 - - 0 - 0.00%
2019-11-18 0 0.405 0.265 0.405 - - 0 0 - 7.219 4.723 7.219 - - 0 - 0.00%
2019-11-15 0 0.405 0.260 0.405 - - 0 0 - 7.219 4.634 7.219 - - 0 - 0.00%
2019-11-14 0 0.405 0.250 0.405 - - 0 0 - 7.219 4.456 7.219 - - 0 - 0.00%
2019-11-13 0 0.405 0.275 0.405 - - 0 0 - 7.219 4.902 7.219 - - 0 - 0.00%
2019-11-12 0 0.405 0.275 0.500 - - 0 0 - 7.219 4.902 8.912 - - 0 - 0.00%
2019-11-11 0 0.405 0.275 0.500 - - 0 0 - 7.219 4.902 8.912 - - 0 - 0.00%
2019-11-08 0 0.405 0.400 0.480 - - 0 0 - 7.219 7.130 8.556 - - 0 - 0.00%
2019-11-07 0 0.405 0.400 0.490 0.385 0.405 125,000 49,525 0.3962 7.219 7.130 8.734 6.862 7.219 7,013 7.0620 -8.99%
2019-11-06 0 0.445 0.280 0.495 0.445 0.445 5,000 2,225 0.4450 7.932 4.991 8.823 7.932 7.932 281 7.9318 0.00%
2019-11-05 0 0.445 0.410 0.445 0.450 0.450 15,000 6,750 0.4500 7.932 7.308 7.932 8.021 8.021 842 8.0209 -7.29%
2019-11-04 0 0.480 0.280 0.495 - - 0 0 - 8.556 4.991 8.823 - - 0 - 0.00%
2019-11-01 0 0.480 0.275 0.480 - - 0 0 - 8.556 4.902 8.556 - - 0 - 0.00%
2019-10-31 0 0.480 0.260 0.490 - - 0 0 - 8.556 4.634 8.734 - - 0 - 0.00%
2019-10-30 0 0.480 0.480 0.495 0.470 0.480 60,000 28,700 0.4783 8.556 8.556 8.823 8.377 8.556 3,366 8.5259 0.00%
2019-10-29 0 0.480 0.255 0.490 - - 0 0 - 8.556 4.545 8.734 - - 0 - 0.00%
2019-10-28 0 0.480 0.380 0.480 0.480 0.480 525,000 252,000 0.4800 8.556 6.773 8.556 8.556 8.556 29,454 8.5556 1.05%
2019-10-25 0 0.475 0.270 0.475 - - 0 0 - 8.467 4.813 8.467 - - 0 - -1.04%
2019-10-24 0 0.480 0.260 0.480 - - 0 0 - 8.556 4.634 8.556 - - 0 - 0.00%
2019-10-23 0 0.480 0.300 0.480 - - 0 0 - 8.556 5.347 8.556 - - 0 - 0.00%
2019-10-22 0 0.480 0.300 0.490 - - 0 0 - 8.556 5.347 8.734 - - 0 - 0.00%
2019-10-21 0 0.480 0.305 0.480 0.540 0.540 10,000 5,400 0.5400 8.556 5.436 8.556 9.625 9.625 561 9.6251 1.05%
2019-10-18 0 0.475 0.300 0.475 - - 0 0 - 8.467 5.347 8.467 - - 0 - -5.00%
2019-10-17 0 0.500 0.380 0.500 0.360 0.510 800,000 359,375 0.4492 8.912 6.773 8.912 6.417 9.090 44,883 8.0070 42.86%
2019-10-16 0 0.350 0.270 0.350 0.320 0.360 810,000 269,550 0.3328 6.238 4.813 6.238 5.704 6.417 45,444 5.9315 -11.39%
2019-10-15 0 0.395 0.270 0.395 - - 0 0 - 7.041 4.813 7.041 - - 0 - 0.00%
2019-10-14 0 0.395 0.270 0.395 - - 0 0 - 7.041 4.813 7.041 - - 0 - 0.00%
2019-10-11 0 0.395 0.350 0.395 0.370 0.395 100,000 39,375 0.3938 7.041 6.238 7.041 6.595 7.041 5,610 7.0183 0.00%
2019-10-10 0 0.395 0.250 0.395 - - 0 0 - 7.041 4.456 7.041 - - 0 - -1.25%
2019-10-09 0 0.400 0.255 0.400 0.395 0.400 105,000 41,500 0.3952 7.130 4.545 7.130 7.041 7.130 5,891 7.0448 -2.44%
2019-10-08 0 0.410 0.350 0.410 0.350 0.430 35,000 13,350 0.3814 7.308 6.238 7.308 6.238 7.664 1,964 6.7987 -3.53%
2019-10-04 0 0.425 0.325 0.425 - - 0 0 - 7.575 5.793 7.575 - - 0 - -1.16%
2019-10-03 0 0.430 0.330 0.430 0.395 0.450 115,000 46,050 0.4004 7.664 5.882 7.664 7.041 8.021 6,452 7.1375 8.86%
2019-10-02 0 0.395 0.335 0.395 0.465 0.465 10,000 4,650 0.4650 7.041 5.971 7.041 8.288 8.288 561 8.2883 -15.05%
2019-09-30 0 0.465 0.325 0.465 0.370 0.470 290,000 111,800 0.3855 8.288 5.793 8.288 6.595 8.377 16,270 6.8716 47.62%
2019-09-27 0 0.315 0.305 0.380 0.315 0.450 180,000 70,950 0.3942 5.615 5.436 6.773 5.615 8.021 10,099 7.0257 -29.21%
2019-09-26 0 0.445 0.325 0.460 - - 0 0 - 7.932 5.793 8.199 - - 0 - 0.00%
2019-09-25 0 0.445 0.325 0.445 - - 0 0 - 7.932 5.793 7.932 - - 0 - -2.20%
2019-09-24 0 0.455 0.330 0.455 - - 20,000 9,100 0.4550 8.110 5.882 8.110 - - 1,122 8.1100 -3.19%
2019-09-23 0 0.470 0.340 0.480 - - 0 0 - 8.377 6.060 8.556 - - 0 - 0.00%
2019-09-20 0 0.470 0.350 0.490 0.470 0.490 110,000 51,900 0.4718 8.377 6.238 8.734 8.377 8.734 6,171 8.4098 -4.08%
2019-09-19 0 0.490 0.370 0.490 0.200 0.490 695,000 257,950 0.3712 8.734 6.595 8.734 3.565 8.734 38,992 6.6155 27.27%
2019-09-18 0 0.385 0.350 0.385 0.355 0.400 175,000 64,175 0.3667 6.862 6.238 6.862 6.328 7.130 9,818 6.5364 -8.33%
2019-09-17 0 0.420 0.370 0.420 - - 0 0 - 7.486 6.595 7.486 - - 0 - 0.00%
2019-09-16 0 0.420 0.360 0.420 - - 0 0 - 7.486 6.417 7.486 - - 0 - 0.00%
2019-09-13 0 0.420 0.360 0.435 - - 0 0 - 7.486 6.417 7.754 - - 0 - 0.00%
2019-09-12 0 0.420 0.370 0.460 - - 0 0 - 7.486 6.595 8.199 - - 0 - 0.00%
2019-09-11 0 0.420 0.390 0.430 0.405 0.420 200,000 83,550 0.4178 7.486 6.951 7.664 7.219 7.486 11,221 7.4461 -6.67%
2019-09-10 0 0.450 0.420 0.440 0.420 0.480 120,000 50,950 0.4246 8.021 7.486 7.843 7.486 8.556 6,732 7.5679 -8.16%
2019-09-09 0 0.490 0.410 0.490 0.495 0.495 40,000 19,800 0.4950 8.734 7.308 8.734 8.823 8.823 2,244 8.8230 -1.01%
2019-09-06 0 0.495 0.415 0.495 - - 0 0 - 8.823 7.397 8.823 - - 0 - 0.00%
2019-09-05 0 0.495 0.425 0.495 - - 0 0 - 8.823 7.575 8.823 - - 0 - -6.60%
2019-09-04 0 0.530 0.250 0.540 0.465 0.540 755,000 371,275 0.4918 9.447 4.456 9.625 8.288 9.625 42,358 8.7652 9.28%
2019-09-03 0 0.485 - 0.485 - - 0 0 - 8.645 - 8.645 - - 0 - -2.02%
2019-09-02 0 0.495 - 0.495 - - 0 0 - 8.823 - 8.823 - - 0 - 0.00%
2019-08-30 0 0.495 - 0.495 - - 0 0 - 8.823 - 8.823 - - 0 - 0.00%
2019-08-29 0 0.495 - 0.495 - - 0 0 - 8.823 - 8.823 - - 0 - -1.00%
2019-08-28 0 0.500 0.420 0.500 0.500 0.500 10,000 5,000 0.5000 8.912 7.486 8.912 8.912 8.912 561 8.9121 1.01%
2019-08-27 0 0.495 0.410 0.495 0.495 0.495 10,000 4,950 0.4950 8.823 7.308 8.823 8.823 8.823 561 8.8230 0.00%
2019-08-26 0 0.495 0.450 0.495 - - 0 0 - 8.823 8.021 8.823 - - 0 - 0.00%
2019-08-23 0 0.495 0.410 0.495 - - 0 0 - 8.823 7.308 8.823 - - 0 - -1.00%
2019-08-22 0 0.500 0.410 0.500 0.495 0.500 280,000 138,750 0.4955 8.912 7.308 8.912 8.823 8.912 15,709 8.8326 2.04%
2019-08-21 0 0.490 0.425 0.495 - - 0 0 - 8.734 7.575 8.823 - - 0 - 0.00%
2019-08-20 0 0.490 0.425 0.495 - - 0 0 - 8.734 7.575 8.823 - - 0 - 0.00%
2019-08-19 0 0.490 0.435 0.490 - - 0 0 - 8.734 7.754 8.734 - - 0 - -2.00%
2019-08-16 0 0.500 0.500 0.510 0.420 0.510 455,000 212,450 0.4669 8.912 8.912 9.090 7.486 9.090 25,527 8.3226 8.70%
2019-08-15 0 0.460 0.420 0.470 0.420 0.490 455,000 194,175 0.4268 8.199 7.486 8.377 7.486 8.734 25,527 7.6067 -7.07%
2019-08-14 0 0.495 0.425 0.495 0.495 0.495 25,000 12,375 0.4950 8.823 7.575 8.823 8.823 8.823 1,403 8.8230 0.00%
2019-08-13 0 0.495 0.470 0.495 0.490 0.510 80,000 39,900 0.4988 8.823 8.377 8.823 8.734 9.090 4,488 8.8899 -8.33%
2019-08-12 0 0.540 0.420 0.550 - - 0 0 - 9.625 7.486 9.803 - - 0 - 0.00%
2019-08-09 0 0.540 0.420 0.540 - - 0 0 - 9.625 7.486 9.625 - - 0 - -1.82%
2019-08-08 0 0.550 0.425 0.570 0.550 0.550 10,000 5,500 0.5500 9.803 7.575 10.16 9.803 9.803 561 9.8033 10.00%
2019-08-07 0 0.500 0.420 0.550 - - 0 0 - 8.912 7.486 9.803 - - 0 - 0.00%
2019-08-06 0 0.500 0.420 0.570 - - 0 0 - 8.912 7.486 10.16 - - 0 - 0.00%
2019-08-05 0 0.500 0.420 0.500 - - 0 0 - 8.912 7.486 8.912 - - 0 - -10.71%
2019-08-02 0 0.560 0.425 0.560 - - 0 0 - 9.982 7.575 9.982 - - 0 - 0.00%
2019-08-01 0 0.560 0.500 0.560 - - 0 0 - 9.982 8.912 9.982 - - 0 - 0.00%
2019-07-31 0 0.560 0.435 0.570 0.560 0.560 5,000 2,800 0.5600 9.982 7.754 10.16 9.982 9.982 281 9.9816 1.82%
2019-07-30 0 0.550 0.540 0.550 0.520 0.560 100,000 54,200 0.5420 9.803 9.625 9.803 9.269 9.982 5,610 9.6608 22.22%
2019-07-29 0 0.450 0.420 0.560 0.450 0.530 90,000 44,150 0.4906 8.021 7.486 9.982 8.021 9.447 5,049 8.7438 -7.22%
2019-07-26 0 0.485 0.425 0.485 0.480 0.500 45,000 22,000 0.4889 8.645 7.575 8.645 8.556 8.912 2,525 8.7141 -1.02%
2019-07-25 0 0.490 0.420 0.490 0.490 0.490 5,000 2,450 0.4900 8.734 7.486 8.734 8.734 8.734 281 8.7339 -2.00%
2019-07-24 0 0.500 0.435 0.500 0.430 0.500 75,000 33,875 0.4517 8.912 7.754 8.912 7.664 8.912 4,208 8.0506 3.09%
2019-07-23 0 0.485 0.425 0.485 - - 0 0 - 8.645 7.575 8.645 - - 0 - -3.00%
2019-07-22 0 0.500 0.420 0.500 - - 0 0 - 8.912 7.486 8.912 - - 0 - -3.85%
2019-07-19 0 0.520 0.440 0.520 - - 0 0 - 9.269 7.843 9.269 - - 0 - -1.89%
2019-07-18 0 0.530 0.465 0.530 0.450 0.530 100,000 46,650 0.4665 9.447 8.288 9.447 8.021 9.447 5,610 8.3150 -1.85%
2019-07-17 0 0.540 0.445 0.540 0.540 0.540 5,000 2,700 0.5400 9.625 7.932 9.625 9.625 9.625 281 9.6251 8.00%
2019-07-16 0 0.500 0.445 0.500 0.445 0.520 205,000 91,600 0.4468 8.912 7.932 8.912 7.932 9.269 11,501 7.9644 -10.71%
2019-07-15 0 0.560 0.440 0.560 - - 0 0 - 9.982 7.843 9.982 - - 0 - 0.00%
2019-07-12 0 0.560 0.440 0.560 - - 0 0 - 9.982 7.843 9.982 - - 0 - 0.00%
2019-07-11 0 0.560 0.440 0.560 - - 0 0 - 9.982 7.843 9.982 - - 0 - 0.00%
2019-07-10 0 0.560 0.440 0.560 - - 0 0 - 9.982 7.843 9.982 - - 0 - 0.00%
2019-07-09 0 0.560 0.560 0.570 0.550 0.560 10,000 5,550 0.5550 9.982 9.982 10.16 9.803 9.982 561 9.8925 3.70%
2019-07-08 0 0.540 0.500 0.540 0.540 0.540 20,000 10,900 0.5450 9.625 8.912 9.625 9.625 9.625 1,122 9.7142 5.88%
2019-07-05 0 0.510 0.510 0.520 0.465 0.540 795,000 403,350 0.5074 9.090 9.090 9.269 8.288 9.625 44,602 9.0433 20.00%
2019-07-04 0 0.425 0.420 0.425 0.425 0.510 140,000 68,750 0.4911 7.575 7.486 7.575 7.575 9.090 7,854 8.7530 -26.72%
2019-07-03 0 0.580 0.480 0.580 - - 0 0 - 10.34 8.556 10.34 - - 0 - 0.00%
2019-07-02 0 0.580 0.480 0.580 - - 0 0 - 10.34 8.556 10.34 - - 0 - 0.00%
2019-06-28 0 0.580 0.480 0.580 - - 0 0 - 10.34 8.556 10.34 - - 0 - 0.00%
2019-06-27 0 0.580 0.480 0.580 - - 0 0 - 10.34 8.556 10.34 - - 0 - 0.00%
2019-06-26 0 0.580 0.480 0.580 - - 0 0 - 10.34 8.556 10.34 - - 0 - -3.33%
2019-06-25 0 0.600 0.480 0.600 - - 0 0 - 10.69 8.556 10.69 - - 0 - 0.00%
2019-06-24 0 0.600 0.420 0.600 - - 0 0 - 10.69 7.486 10.69 - - 0 - 0.00%
2019-06-21 0 0.600 0.480 0.600 - - 0 0 - 10.69 8.556 10.69 - - 0 - 0.00%
2019-06-20 0 0.600 0.420 0.600 - - 0 0 - 10.69 7.486 10.69 - - 0 - 0.00%
2019-06-19 0 0.600 0.480 0.600 - - 0 0 - 10.69 8.556 10.69 - - 0 - 0.00%
2019-06-18 0 0.600 0.480 0.600 - - 0 0 - 10.69 8.556 10.69 - - 0 - 0.00%
2019-06-17 0 0.600 0.480 0.600 - - 0 0 - 10.69 8.556 10.69 - - 0 - 0.00%
2019-06-14 0 0.600 0.450 0.600 - - 0 0 - 10.69 8.021 10.69 - - 0 - 0.00%
2019-06-13 0 0.600 0.420 0.600 - - 0 0 - 10.69 7.486 10.69 - - 0 - 0.00%
2019-06-12 0 0.600 0.420 0.600 - - 0 0 - 10.69 7.486 10.69 - - 0 - -1.64%
2019-06-11 0 0.610 0.425 0.610 - - 0 0 - 10.87 7.575 10.87 - - 0 - 0.00%
2019-06-10 0 0.610 0.490 0.610 0.480 0.610 10,000 5,450 0.5450 10.87 8.734 10.87 8.556 10.87 561 9.7142 0.00%
2019-06-06 0 0.610 0.350 0.630 - - 0 0 - 10.87 6.238 11.23 - - 0 - 0.00%
2019-06-05 0 0.610 0.350 0.620 - - 0 0 - 10.87 6.238 11.05 - - 0 - 0.00%
2019-06-04 0 0.610 0.360 0.610 - - 0 0 - 10.87 6.417 10.87 - - 0 - 0.00%
2019-06-03 0 0.610 0.350 0.610 - - 10,000 6,800 0.6800 10.87 6.238 10.87 - - 561 12.121 0.00%
2019-05-31 0 0.610 0.510 0.610 - - 0 0 - 10.87 9.090 10.87 - - 0 - -6.15%
2019-05-30 0 0.650 0.500 0.660 - - 0 0 - 11.59 8.912 11.76 - - 0 - 0.00%
2019-05-29 0 0.650 0.500 0.680 - - 0 0 - 11.59 8.912 12.12 - - 0 - 0.00%
2019-05-28 0 0.650 0.405 0.680 - - 0 0 - 11.59 7.219 12.12 - - 0 - 0.00%
2019-05-27 0 0.650 0.400 0.660 - - 0 0 - 11.59 7.130 11.76 - - 0 - 0.00%
2019-05-24 0 0.650 0.500 0.660 - - 0 0 - 11.59 8.912 11.76 - - 0 - 0.00%
2019-05-23 0 0.650 0.405 0.680 - - 0 0 - 11.59 7.219 12.12 - - 0 - 0.00%
2019-05-22 0 0.650 0.405 0.680 - - 0 0 - 11.59 7.219 12.12 - - 0 - 0.00%
2019-05-21 0 0.650 0.400 0.650 - - 0 0 - 11.59 7.130 11.59 - - 0 - -4.41%
2019-05-20 0 0.680 0.400 0.680 - - 0 0 - 12.12 7.130 12.12 - - 0 - 0.00%
2019-05-17 0 0.680 0.400 0.680 - - 0 0 - 12.12 7.130 12.12 - - 0 - 0.00%
2019-05-16 0 0.680 0.405 0.680 - - 0 0 - 12.12 7.219 12.12 - - 0 - 0.00%
2019-05-15 0 0.680 0.405 0.690 - - 0 0 - 12.12 7.219 12.30 - - 0 - 0.00%
2019-05-14 0 0.680 0.500 0.690 - - 0 0 - 12.12 8.912 12.30 - - 0 - 0.00%
2019-05-10 0 0.680 0.520 0.700 0.680 0.680 5,000 3,400 0.6800 12.12 9.269 12.48 12.12 12.12 281 12.121 0.00%
2019-05-09 0 0.680 0.520 0.710 - - 0 0 - 12.12 9.269 12.66 - - 0 - 0.00%
2019-05-08 0 0.680 0.520 0.680 0.680 0.680 5,000 3,400 0.6800 12.12 9.269 12.12 12.12 12.12 281 12.121 -2.86%
2019-05-07 0 0.700 0.680 0.700 - - 0 0 - 12.48 12.12 12.48 - - 0 - 0.00%
2019-05-06 0 0.700 0.680 0.700 0.700 0.700 5,000 3,500 0.7000 12.48 12.12 12.48 12.48 12.48 281 12.477 0.00%
2019-05-03 0 0.700 0.650 0.700 - - 0 0 - 12.48 11.59 12.48 - - 0 - 0.00%
2019-05-02 0 0.700 0.680 0.700 - - 0 0 - 12.48 12.12 12.48 - - 0 - 0.00%
2019-04-30 0 0.700 0.530 0.700 - - 0 0 - 12.48 9.447 12.48 - - 0 - 0.00%
2019-04-29 0 0.700 0.680 0.700 0.700 0.710 20,000 14,150 0.7075 12.48 12.12 12.48 12.48 12.66 1,122 12.611 2.94%
2019-04-26 0 0.680 0.680 0.710 0.680 0.680 45,000 30,600 0.6800 12.12 12.12 12.66 12.12 12.12 2,525 12.121 -2.86%
2019-04-25 0 0.700 0.510 0.710 - - 0 0 - 12.48 9.090 12.66 - - 0 - 0.00%
2019-04-24 0 0.700 0.510 0.710 0.700 0.700 15,000 10,500 0.7000 12.48 9.090 12.66 12.48 12.48 842 12.477 0.00%
2019-04-23 0 0.700 0.510 0.700 0.700 0.730 40,000 28,500 0.7125 12.48 9.090 12.48 12.48 13.01 2,244 12.700 -5.41%
2019-04-18 0 0.740 0.510 0.750 - - 0 0 - 13.19 9.090 13.37 - - 0 - 0.00%
2019-04-17 0 0.740 0.510 0.760 - - 0 0 - 13.19 9.090 13.55 - - 0 - 0.00%
2019-04-16 0 0.740 0.500 0.760 - - 0 0 - 13.19 8.912 13.55 - - 0 - 0.00%
2019-04-15 0 0.740 0.600 0.740 0.740 0.740 45,000 33,300 0.7400 13.19 10.69 13.19 13.19 13.19 2,525 13.190 0.00%
2019-04-12 0 0.740 0.520 0.740 - - 0 0 - 13.19 9.269 13.19 - - 0 - -1.33%
2019-04-11 0 0.750 0.620 0.770 0.750 0.750 15,000 11,250 0.7500 13.37 11.05 13.72 13.37 13.37 842 13.368 0.00%
2019-04-10 0 0.750 0.700 0.760 - - 0 0 - 13.37 12.48 13.55 - - 0 - 0.00%
2019-04-09 0 0.750 0.700 0.780 0.750 0.750 20,000 15,000 0.7500 13.37 12.48 13.90 13.37 13.37 1,122 13.368 0.00%
2019-04-08 0 0.750 0.570 0.780 0.750 0.780 105,000 81,450 0.7757 13.37 10.16 13.90 13.37 13.90 5,891 13.827 -2.60%
2019-04-04 0 0.770 0.720 0.770 - - 40,000 31,200 0.7800 13.72 12.83 13.72 - - 2,244 13.903 -1.28%
2019-04-03 0 0.780 0.700 0.780 0.780 0.780 10,000 7,800 0.7800 13.90 12.48 13.90 13.90 13.90 561 13.903 4.00%
2019-04-02 0 0.750 0.700 0.750 - - 0 0 - 13.37 12.48 13.37 - - 0 - 0.00%
2019-04-01 0 0.750 0.710 0.790 0.750 0.790 40,000 31,000 0.7750 13.37 12.66 14.08 13.37 14.08 2,244 13.814 -7.41%
2019-03-29 0 0.810 0.790 0.810 - - 5,000 3,950 0.7900 14.44 14.08 14.44 - - 281 14.081 -4.71%
2019-03-28 0 0.850 0.700 0.850 0.730 0.850 225,000 185,650 0.8251 15.15 12.48 15.15 13.01 15.15 12,623 14.707 16.44%
2019-03-27 0 0.730 0.730 0.790 0.720 0.740 65,000 47,100 0.7246 13.01 13.01 14.08 12.83 13.19 3,647 12.916 1.39%
2019-03-26 0 0.720 0.720 0.800 0.720 0.770 35,000 25,950 0.7414 12.83 12.83 14.26 12.83 13.72 1,964 13.215 -4.00%
2019-03-25 0 0.750 0.750 0.810 0.720 0.720 10,000 7,200 0.7200 13.37 13.37 14.44 12.83 12.83 561 12.833 -7.41%
2019-03-22 0 0.810 0.720 0.810 - - 0 0 - 14.44 12.83 14.44 - - 0 - 0.00%
2019-03-21 0 0.810 0.780 0.810 - - 0 0 - 14.44 13.90 14.44 - - 0 - 0.00%
2019-03-20 0 0.810 0.740 0.820 - - 0 0 - 14.44 13.19 14.62 - - 0 - 0.00%
2019-03-19 0 0.810 0.740 0.820 0.740 0.810 30,000 22,850 0.7617 14.44 13.19 14.62 13.19 14.44 1,683 13.576 -1.22%
2019-03-18 0 0.820 0.810 0.820 0.810 0.820 10,000 8,150 0.8150 14.62 14.44 14.62 14.44 14.62 561 14.527 0.00%
2019-03-15 0 0.820 0.810 0.820 0.820 0.840 695,000 575,750 0.8284 14.62 14.44 14.62 14.62 14.97 38,992 14.766 0.00%
2019-03-14 0 0.820 0.720 0.820 0.800 0.850 290,000 240,550 0.8295 14.62 12.83 14.62 14.26 15.15 16,270 14.785 13.89%
2019-03-13 0 0.720 0.710 0.800 - - 0 0 - 12.83 12.66 14.26 - - 0 - 0.00%
2019-03-12 0 0.720 0.720 0.800 - - 0 0 - 12.83 12.83 14.26 - - 0 - 0.00%
2019-03-11 0 0.720 0.720 0.810 0.720 0.850 505,000 394,750 0.7817 12.83 12.83 14.44 12.83 15.15 28,332 13.933 2.86%
2019-03-08 0 0.700 0.650 0.750 0.600 0.700 710,000 460,900 0.6492 12.48 11.59 13.37 10.69 12.48 39,833 11.571 16.67%
2019-03-07 0 0.600 0.550 0.600 0.540 0.600 185,000 108,350 0.5857 10.69 9.803 10.69 9.625 10.69 10,379 10.439 9.09%
2019-03-06 0 0.550 0.550 0.590 0.510 0.600 645,000 355,850 0.5517 9.803 9.803 10.52 9.090 10.69 36,187 9.8337 10.00%
2019-03-05 0 0.500 0.375 0.500 - - 0 0 - 8.912 6.684 8.912 - - 0 - 0.00%
2019-03-04 0 0.500 0.420 0.500 0.500 0.500 30,000 15,000 0.5000 8.912 7.486 8.912 8.912 8.912 1,683 8.9121 0.00%
2019-03-01 0 0.500 0.420 0.500 - - 0 0 - 8.912 7.486 8.912 - - 0 - 0.00%
2019-02-28 0 0.500 0.400 0.510 - - 0 0 - 8.912 7.130 9.090 - - 0 - 0.00%
2019-02-27 0 0.500 0.400 0.500 - - 0 0 - 8.912 7.130 8.912 - - 0 - 0.00%
2019-02-26 0 0.500 0.420 0.500 0.500 0.500 15,000 7,500 0.5000 8.912 7.486 8.912 8.912 8.912 842 8.9121 -1.96%
2019-02-25 0 0.510 0.445 0.510 0.480 0.510 60,000 29,100 0.4850 9.090 7.932 9.090 8.556 9.090 3,366 8.6448 5.15%
2019-02-22 0 0.485 0.480 0.540 - - 0 0 - 8.645 8.556 9.625 - - 0 - 0.00%
2019-02-21 0 0.485 0.480 0.540 - - 0 0 - 8.645 8.556 9.625 - - 0 - 0.00%
2019-02-20 0 0.485 0.485 0.540 - - 0 0 - 8.645 8.645 9.625 - - 0 - 0.00%
2019-02-19 0 0.485 0.480 0.540 0.485 0.485 60,000 29,100 0.4850 8.645 8.556 9.625 8.645 8.645 3,366 8.6448 0.00%
2019-02-18 0 0.485 0.485 0.540 0.485 0.495 50,000 24,500 0.4900 8.645 8.645 9.625 8.645 8.823 2,805 8.7339 -11.82%
2019-02-15 0 0.550 0.495 0.550 - - 0 0 - 9.803 8.823 9.803 - - 0 - -1.79%
2019-02-14 0 0.560 0.500 0.560 0.480 0.570 35,000 18,450 0.5271 9.982 8.912 9.982 8.556 10.16 1,964 9.3959 -1.75%
2019-02-13 0 0.570 0.480 0.570 0.570 0.570 50,000 28,500 0.5700 10.16 8.556 10.16 10.16 10.16 2,805 10.160 0.00%
2019-02-12 0 0.570 0.480 0.570 - - 0 0 - 10.16 8.556 10.16 - - 0 - 0.00%
2019-02-11 0 0.570 0.500 0.570 0.470 0.580 35,000 18,500 0.5286 10.16 8.912 10.16 8.377 10.34 1,964 9.4214 18.75%
2019-02-08 0 0.480 0.480 0.580 0.425 0.540 190,000 83,100 0.4374 8.556 8.556 10.34 7.575 9.625 10,660 7.7958 -18.64%
2019-02-04 0 0.590 0.540 0.590 - - 0 0 - 10.52 9.625 10.52 - - 0 - 0.00%
2019-02-01 0 0.590 0.560 0.590 - - 0 0 - 10.52 9.982 10.52 - - 0 - -1.67%
2019-01-31 0 0.600 0.540 0.600 0.600 0.600 15,000 9,000 0.6000 10.69 9.625 10.69 10.69 10.69 842 10.695 0.00%
2019-01-30 0 0.600 0.455 0.600 - - 0 0 - 10.69 8.110 10.69 - - 0 - -1.64%
2019-01-29 0 0.610 0.405 0.610 0.610 0.610 5,000 3,050 0.6100 10.87 7.219 10.87 10.87 10.87 281 10.873 1.67%
2019-01-28 0 0.600 0.405 0.630 0.600 0.650 50,000 32,250 0.6450 10.69 7.219 11.23 10.69 11.59 2,805 11.497 -6.25%
2019-01-25 0 0.640 0.600 0.640 0.600 0.650 60,000 36,750 0.6125 11.41 10.69 11.41 10.69 11.59 3,366 10.917 -1.54%
2019-01-24 0 0.650 0.650 0.660 0.600 0.600 20,000 12,000 0.6000 11.59 11.59 11.76 10.69 10.69 1,122 10.695 1.56%
2019-01-23 0 0.640 0.610 0.640 0.650 0.650 15,000 9,750 0.6500 11.41 10.87 11.41 11.59 11.59 842 11.586 -4.48%
2019-01-22 0 0.670 0.640 0.670 0.670 0.670 25,000 16,150 0.6460 11.94 11.41 11.94 11.94 11.94 1,403 11.514 9.84%
2019-01-21 0 0.610 0.500 0.650 0.610 0.610 15,000 9,150 0.6100 10.87 8.912 11.59 10.87 10.87 842 10.873 1.67%
2019-01-18 0 0.600 0.600 0.710 0.580 0.600 35,000 20,800 0.5943 10.69 10.69 12.66 10.34 10.69 1,964 10.593 0.00%
2019-01-17 0 0.600 0.590 0.650 0.600 0.600 15,000 9,000 0.6000 10.69 10.52 11.59 10.69 10.69 842 10.695 -13.04%
2019-01-16 0 0.690 0.410 0.710 - - 0 0 - 12.30 7.308 12.66 - - 0 - 0.00%
2019-01-15 0 0.690 0.490 0.710 0.690 0.690 100,000 69,000 0.6900 12.30 8.734 12.66 12.30 12.30 5,610 12.299 -1.43%
2019-01-14 0 0.700 0.400 0.710 0.700 0.700 70,000 49,000 0.7000 12.48 7.130 12.66 12.48 12.48 3,927 12.477 0.00%
2019-01-11 0 0.700 0.400 0.700 - - 0 0 - 12.48 7.130 12.48 - - 0 - 0.00%
2019-01-10 0 0.700 0.410 0.770 - - 0 0 - 12.48 7.308 13.72 - - 0 - 0.00%
2019-01-09 0 0.700 0.500 0.770 - - 0 0 - 12.48 8.912 13.72 - - 0 - 0.00%
2019-01-08 0 0.700 0.620 0.700 0.700 0.700 60,000 42,000 0.7000 12.48 11.05 12.48 12.48 12.48 3,366 12.477 0.00%
2019-01-07 0 0.700 0.600 0.770 - - 10,000 7,100 0.7100 12.48 10.69 13.72 - - 561 12.655 0.00%
2019-01-04 0 0.700 - 0.750 0.700 0.700 5,000 3,500 0.7000 12.48 - 13.37 12.48 12.48 281 12.477 0.00%
2019-01-03 0 0.700 0.700 0.720 - - 0 0 - 12.48 12.48 12.83 - - 0 - 0.00%
2019-01-02 0 0.700 0.700 0.760 - - 0 0 - 12.48 12.48 13.55 - - 0 - 0.00%
2018-12-31 0 0.700 0.700 0.770 - - 0 0 - 12.48 12.48 13.72 - - 0 - 0.00%
2018-12-28 0 0.700 0.750 0.760 0.700 0.710 45,000 31,600 0.7022 12.48 13.37 13.55 12.48 12.66 2,525 12.517 0.00%
2018-12-27 0 0.700 - 0.700 0.700 0.720 20,000 14,300 0.7150 12.48 - 12.48 12.48 12.83 1,122 12.744 -1.41%
2018-12-24 0 0.710 0.700 0.780 0.710 0.710 10,000 7,100 0.7100 12.66 12.48 13.90 12.66 12.66 561 12.655 -1.39%
2018-12-21 0 0.720 - 0.780 - - 0 0 - 12.83 - 13.90 - - 0 - 0.00%
2018-12-20 0 0.720 0.720 0.780 - - 0 0 - 12.83 12.83 13.90 - - 0 - 0.00%
2018-12-19 0 0.720 0.700 0.720 0.730 0.730 5,000 3,650 0.7300 12.83 12.48 12.83 13.01 13.01 281 13.012 -2.70%
2018-12-18 0 0.740 0.730 0.780 - - 10,000 7,400 0.7400 13.19 13.01 13.90 - - 561 13.190 0.00%
2018-12-17 0 0.740 0.720 0.780 0.740 0.740 5,000 3,700 0.7400 13.19 12.83 13.90 13.19 13.19 281 13.190 -5.13%
2018-12-14 0 0.780 0.740 0.780 0.780 0.780 5,000 3,900 0.7800 13.90 13.19 13.90 13.90 13.90 281 13.903 1.30%
2018-12-13 0 0.770 0.740 0.770 - - 0 0 - 13.72 13.19 13.72 - - 0 - 0.00%
2018-12-12 0 0.770 0.700 0.770 0.780 0.780 5,000 3,900 0.7800 13.72 12.48 13.72 13.90 13.90 281 13.903 5.48%
2018-12-11 0 0.730 0.730 0.780 - - 0 0 - 13.01 13.01 13.90 - - 0 - 1.39%
2018-12-10 0 0.720 0.700 0.780 0.720 0.770 575,000 442,100 0.7689 12.83 12.48 13.90 12.83 13.72 32,259 13.705 -4.00%
2018-12-07 0 0.750 0.740 0.790 - - 0 0 - 13.37 13.19 14.08 - - 0 - 0.00%
2018-12-06 0 0.750 0.740 0.770 0.750 0.750 10,000 7,550 0.7550 13.37 13.19 13.72 13.37 13.37 561 13.457 -1.32%
2018-12-05 0 0.760 0.750 0.800 - - 0 0 - 13.55 13.37 14.26 - - 0 - 0.00%
2018-12-04 0 0.760 0.750 0.800 - - 0 0 - 13.55 13.37 14.26 - - 0 - 0.00%
2018-12-03 0 0.760 0.750 0.800 0.760 0.760 150,000 114,000 0.7600 13.55 13.37 14.26 13.55 13.55 8,415 13.546 -2.56%
2018-11-30 0 0.780 0.740 0.790 - - 0 0 - 13.90 13.19 14.08 - - 0 - 0.00%
2018-11-29 0 0.780 0.760 0.780 - - 0 0 - 13.90 13.55 13.90 - - 0 - 0.00%
2018-11-28 0 0.780 0.740 0.780 0.780 0.780 5,000 3,900 0.7800 13.90 13.19 13.90 13.90 13.90 281 13.903 1.30%
2018-11-27 0 0.770 0.770 0.800 - - 0 0 - 13.72 13.72 14.26 - - 0 - 1.32%
2018-11-26 0 0.760 0.750 0.800 - - 0 0 - 13.55 13.37 14.26 - - 0 - 0.00%
2018-11-23 0 0.760 0.740 0.770 0.760 0.760 80,000 60,800 0.7600 13.55 13.19 13.72 13.55 13.55 4,488 13.546 0.00%
2018-11-22 0 0.760 0.730 0.780 0.760 0.760 10,000 7,600 0.7600 13.55 13.01 13.90 13.55 13.55 561 13.546 1.33%
2018-11-21 0 0.750 0.730 0.790 - - 0 0 - 13.37 13.01 14.08 - - 0 - 0.00%
2018-11-20 0 0.750 0.720 0.790 - - 0 0 - 13.37 12.83 14.08 - - 0 - 0.00%
2018-11-19 0 0.750 0.720 0.790 0.730 0.760 25,000 18,600 0.7440 13.37 12.83 14.08 13.01 13.55 1,403 13.261 -5.06%
2018-11-16 0 0.790 0.790 0.800 - - 0 0 - 14.08 14.08 14.26 - - 0 - 2.60%
2018-11-15 0 0.770 0.760 0.800 0.750 0.780 70,000 53,300 0.7614 13.72 13.55 14.26 13.37 13.90 3,927 13.572 0.00%
2018-11-14 0 0.770 0.750 0.800 0.770 0.770 35,000 26,950 0.7700 13.72 13.37 14.26 13.72 13.72 1,964 13.725 -2.53%
2018-11-13 0 0.790 0.770 0.790 0.770 0.800 80,000 62,350 0.7794 14.08 13.72 14.08 13.72 14.26 4,488 13.892 0.00%
2018-11-12 0 0.790 0.730 0.790 0.770 0.790 130,000 100,700 0.7746 14.08 13.01 14.08 13.72 14.08 7,293 13.807 0.00%
2018-11-09 0 0.790 0.740 0.790 0.770 0.790 130,000 100,700 0.7746 14.08 13.19 14.08 13.72 14.08 7,293 13.807 0.00%
2018-11-08 0 0.790 0.770 0.790 0.770 0.800 125,000 97,700 0.7816 14.08 13.72 14.08 13.72 14.26 7,013 13.931 5.33%
2018-11-07 0 0.750 0.720 0.750 0.750 0.770 15,000 11,350 0.7567 13.37 12.83 13.37 13.37 13.72 842 13.487 -1.32%
2018-11-06 0 0.760 0.740 0.780 0.760 0.780 80,000 61,000 0.7625 13.55 13.19 13.90 13.55 13.90 4,488 13.591 1.33%
2018-11-05 0 0.750 0.720 0.750 0.750 0.750 15,000 11,250 0.7500 13.37 12.83 13.37 13.37 13.37 842 13.368 1.35%
2018-11-02 0 0.740 0.730 0.740 0.740 0.740 5,000 3,700 0.7400 13.19 13.01 13.19 13.19 13.19 281 13.190 -1.33%
2018-11-01 0 0.750 0.740 0.750 0.760 0.770 15,000 11,450 0.7633 13.37 13.19 13.37 13.55 13.72 842 13.606 -1.32%
2018-10-31 0 0.760 0.750 0.800 - - 20,000 15,400 0.7700 13.55 13.37 14.26 - - 1,122 13.725 0.00%
2018-10-30 0 0.760 0.720 0.760 0.770 0.770 5,000 3,850 0.7700 13.55 12.83 13.55 13.72 13.72 281 13.725 -1.30%
2018-10-29 0 0.770 0.200 0.770 0.770 0.770 30,000 23,100 0.7700 13.72 3.565 13.72 13.72 13.72 1,683 13.725 -2.53%
2018-10-26 0 0.790 0.770 0.790 0.790 0.800 30,000 23,750 0.7917 14.08 13.72 14.08 14.08 14.26 1,683 14.111 0.00%
2018-10-25 0 0.790 0.770 0.800 0.790 0.800 30,000 23,700 0.7900 14.08 13.72 14.26 14.08 14.26 1,683 14.081 1.28%
2018-10-24 0 0.780 0.760 0.780 0.770 0.780 45,000 34,800 0.7733 13.90 13.55 13.90 13.72 13.90 2,525 13.784 1.30%
2018-10-23 0 0.770 0.760 0.800 0.770 0.780 40,000 30,900 0.7725 13.72 13.55 14.26 13.72 13.90 2,244 13.769 0.00%
2018-10-22 0 0.770 0.750 0.780 0.770 0.780 40,000 31,100 0.7775 13.72 13.37 13.90 13.72 13.90 2,244 13.858 -3.75%
2018-10-19 0 0.800 0.760 0.800 - - 0 0 - 14.26 13.55 14.26 - - 0 - 0.00%
2018-10-18 0 0.800 0.760 0.800 0.770 0.800 15,000 11,700 0.7800 14.26 13.55 14.26 13.72 14.26 842 13.903 2.56%
2018-10-16 0 0.780 0.770 0.800 - - 0 0 - 13.90 13.72 14.26 - - 0 - 0.00%
2018-10-15 0 0.780 0.600 0.790 - - 0 0 - 13.90 10.69 14.08 - - 0 - 0.00%
2018-10-12 0 0.780 0.770 0.800 0.770 0.780 15,000 11,650 0.7767 13.90 13.72 14.26 13.72 13.90 842 13.844 2.63%
2018-10-11 0 0.760 0.750 0.760 0.770 0.870 560,000 441,500 0.7884 13.55 13.37 13.55 13.72 15.51 31,418 14.053 -10.59%
2018-10-10 0 0.850 0.800 0.850 0.870 0.870 5,000 4,350 0.8700 15.15 14.26 15.15 15.51 15.51 281 15.507 2.41%
2018-10-09 0 0.830 0.800 0.830 0.850 0.850 10,000 8,500 0.8500 14.79 14.26 14.79 15.15 15.15 561 15.151 0.00%
2018-10-08 0 0.830 0.810 0.830 0.830 0.830 5,000 4,150 0.8300 14.79 14.44 14.79 14.79 14.79 281 14.794 0.00%
2018-10-05 0 0.830 0.810 0.830 0.800 0.830 160,000 128,300 0.8019 14.79 14.44 14.79 14.26 14.79 8,977 14.293 0.00%
2018-10-04 0 0.830 0.810 0.830 0.830 0.830 25,000 20,750 0.8300 14.79 14.44 14.79 14.79 14.79 1,403 14.794 -2.35%
2018-10-03 0 0.850 0.840 0.880 0.850 0.850 15,000 12,750 0.8500 15.15 14.97 15.69 15.15 15.15 842 15.151 0.00%
2018-10-02 0 0.850 0.830 0.870 - - 0 0 - 15.15 14.79 15.51 - - 0 - 0.00%
2018-09-28 0 0.850 0.850 0.860 0.830 0.870 35,000 29,250 0.8357 15.15 15.15 15.33 14.79 15.51 1,964 14.896 -2.30%
2018-09-27 0 0.870 0.850 0.870 0.870 0.870 5,000 4,350 0.8700 15.51 15.15 15.51 15.51 15.51 281 15.507 2.35%
2018-09-26 0 0.850 0.850 0.870 - - 0 0 - 15.15 15.15 15.51 - - 0 - 1.19%
2018-09-24 0 0.840 0.830 0.860 - - 0 0 - 14.97 14.79 15.33 - - 0 - 0.00%
2018-09-21 0 0.840 0.840 0.860 0.840 0.860 60,000 49,000 0.8167 14.97 14.97 15.33 14.97 15.33 3,366 14.556 1.20%
2018-09-20 0 0.830 0.810 0.860 0.800 0.830 180,000 145,000 0.8056 14.79 14.44 15.33 14.26 14.79 10,099 14.358 3.75%
2018-09-19 0 0.800 0.790 0.800 0.790 0.840 300,000 242,250 0.8075 14.26 14.08 14.26 14.08 14.97 16,831 14.393 -2.44%
2018-09-18 0 0.820 0.780 0.820 0.800 0.820 120,000 96,700 0.8058 14.62 13.90 14.62 14.26 14.62 6,732 14.363 2.50%
2018-09-17 0 0.800 0.800 0.830 0.780 0.800 145,000 114,350 0.7886 14.26 14.26 14.79 13.90 14.26 8,135 14.057 -4.76%
2018-09-14 0 0.840 0.830 0.870 0.810 0.840 75,000 62,400 0.8320 14.97 14.79 15.51 14.44 14.97 4,208 14.830 0.00%
2018-09-13 0 0.840 0.830 0.870 0.820 0.840 40,000 33,000 0.8250 14.97 14.79 15.51 14.62 14.97 2,244 14.705 2.44%
2018-09-12 0 0.820 0.790 0.820 0.810 0.830 265,000 215,100 0.8117 14.62 14.08 14.62 14.44 14.79 14,867 14.468 1.23%
2018-09-11 0 0.810 0.770 0.810 0.800 0.820 325,000 260,300 0.8009 14.44 13.72 14.44 14.26 14.62 18,234 14.276 0.00%
2018-09-10 0 0.810 0.770 0.820 0.720 0.810 365,000 288,300 0.7899 14.44 13.72 14.62 12.83 14.44 20,478 14.079 2.53%
2018-09-07 0 0.790 0.640 0.800 - - 0 0 - 14.08 11.41 14.26 - - 0 - 0.00%
2018-09-06 0 0.790 0.640 0.790 - - 0 0 - 14.08 11.41 14.08 - - 0 - -1.25%
2018-09-05 0 0.800 0.690 0.800 - - 0 0 - 14.26 12.30 14.26 - - 0 - 0.00%
2018-09-04 0 0.800 0.650 0.800 - - 0 0 - 14.26 11.59 14.26 - - 0 - 0.00%
2018-09-03 0 0.800 0.610 0.810 - - 0 0 - 14.26 10.87 14.44 - - 0 - 0.00%
2018-08-31 0 0.800 0.730 0.810 0.800 0.800 55,000 44,000 0.8000 14.26 13.01 14.44 14.26 14.26 3,086 14.259 0.00%
2018-08-30 0 0.800 0.760 0.810 - - 0 0 - 14.26 13.55 14.44 - - 0 - 0.00%
2018-08-29 0 0.800 0.780 0.810 0.800 0.800 5,000 4,000 0.8000 14.26 13.90 14.44 14.26 14.26 281 14.259 0.00%
2018-08-28 0 0.800 0.800 0.810 - - 0 0 - 14.26 14.26 14.44 - - 0 - 1.27%
2018-08-27 0 0.790 0.710 0.850 - - 0 0 - 14.08 12.66 15.15 - - 0 - 0.00%
2018-08-24 0 0.790 0.790 0.800 0.710 0.710 5,000 3,550 0.7100 14.08 14.08 14.26 12.66 12.66 281 12.655 -1.25%
2018-08-23 0 0.800 0.800 0.810 0.760 0.760 100,000 76,000 0.7600 14.26 14.26 14.44 13.55 13.55 5,610 13.546 -1.23%
2018-08-22 0 0.810 0.760 0.810 - - 0 0 - 14.44 13.55 14.44 - - 0 - 0.00%
2018-08-21 0 0.810 0.850 0.860 - - 0 0 - 14.44 15.15 15.33 - - 0 - 0.00%
2018-08-20 0 0.810 0.760 0.860 0.740 0.810 115,000 88,100 0.7661 14.44 13.55 15.33 13.19 14.44 6,452 13.655 3.85%
2018-08-17 0 0.780 0.700 0.780 0.800 0.800 5,000 4,000 0.8000 13.90 12.48 13.90 14.26 14.26 281 14.259 0.00%
2018-08-16 0 0.780 0.780 0.790 0.700 0.700 5,000 3,500 0.7000 13.90 13.90 14.08 12.48 12.48 281 12.477 -2.50%
2018-08-15 0 0.800 0.560 0.800 - - 0 0 - 14.26 9.982 14.26 - - 0 - 0.00%
2018-08-14 0 0.800 0.560 0.800 - - 0 0 - 14.26 9.982 14.26 - - 0 - -1.23%
2018-08-13 0 0.810 0.710 0.810 0.810 0.810 10,000 8,100 0.8100 14.44 12.66 14.44 14.44 14.44 561 14.438 1.25%
2018-08-10 0 0.800 0.580 1.260 0.800 0.810 45,000 36,050 0.8011 14.26 10.34 22.46 14.26 14.44 2,525 14.279 -1.23%
2018-08-09 0 0.810 0.620 0.810 - - 0 0 - 14.44 11.05 14.44 - - 0 - 0.00%
2018-08-08 0 0.810 0.790 0.810 0.810 0.810 175,000 138,750 0.7929 14.44 14.08 14.44 14.44 14.44 9,818 14.132 2.53%
2018-08-07 0 0.790 0.630 0.790 0.770 0.800 15,000 11,700 0.7800 14.08 11.23 14.08 13.72 14.26 842 13.903 2.60%
2018-08-06 0 0.770 0.610 0.780 - - 0 0 - 13.72 10.87 13.90 - - 0 - 0.00%
2018-08-03 0 0.770 0.610 0.770 0.770 0.770 15,000 11,550 0.7700 13.72 10.87 13.72 13.72 13.72 842 13.725 -1.28%
2018-08-02 0 0.780 0.700 0.780 0.780 0.780 120,000 95,600 0.7967 13.90 12.48 13.90 13.90 13.90 6,732 14.200 -2.50%
2018-08-01 0 0.800 0.760 0.840 0.790 0.800 200,000 159,000 0.7950 14.26 13.55 14.97 14.08 14.26 11,221 14.170 -11.11%
2018-07-31 0 0.900 0.630 1.030 0.770 0.900 285,000 241,150 0.8461 16.04 11.23 18.36 13.72 16.04 15,989 15.082 1.12%
2018-07-30 0 0.890 0.870 0.930 - - 0 0 - 15.86 15.51 16.58 - - 0 - 0.00%
2018-07-27 0 0.890 0.770 0.890 - - 0 0 - 15.86 13.72 15.86 - - 0 - -3.26%
2018-07-26 0 0.920 0.920 0.930 0.810 0.990 200,000 170,800 0.8540 16.40 16.40 16.58 14.44 17.65 11,221 15.222 -8.00%
2018-07-25 0 1.000 0.810 1.000 0.950 1.010 30,000 29,700 0.9900 17.82 14.44 17.82 16.93 18.00 1,683 17.646 -2.91%
2018-07-24 0 1.030 0.850 1.030 - - 25,000 26,250 1.0500 18.36 15.15 18.36 - - 1,403 18.715 -1.90%
2018-07-23 0 1.050 0.860 1.050 - - 0 0 - 18.72 15.33 18.72 - - 0 - 0.00%
2018-07-20 0 1.050 0.860 1.050 - - 0 0 - 18.72 15.33 18.72 - - 0 - -0.94%
2018-07-19 0 1.060 0.770 1.080 1.060 1.060 5,000 5,300 1.0600 18.89 13.72 19.25 18.89 18.89 281 18.894 0.00%
2018-07-18 0 1.060 0.860 1.100 - - 0 0 - 18.89 15.33 19.61 - - 0 - 0.00%
2018-07-17 0 1.060 0.900 1.070 0.990 1.060 75,000 75,300 1.0040 18.89 16.04 19.07 17.65 18.89 4,208 17.896 -0.93%
2018-07-16 0 1.070 0.900 1.110 - - 0 0 - 19.07 16.04 19.78 - - 0 - 0.00%
2018-07-13 0 1.070 1.000 1.070 - - 0 0 - 19.07 17.82 19.07 - - 0 - 0.00%
2018-07-12 0 1.070 0.900 1.070 - - 10,000 10,700 1.0700 19.07 16.04 19.07 - - 561 19.072 0.00%
2018-07-11 0 1.070 0.900 1.070 1.070 1.070 5,000 5,350 1.0700 19.07 16.04 19.07 19.07 19.07 281 19.072 0.00%
2018-07-10 0 1.070 0.870 1.090 0.750 1.150 70,000 57,700 0.8243 19.07 15.51 19.43 13.37 20.50 3,927 14.692 -6.14%
2018-07-09 0 1.140 0.750 1.150 - - 0 0 - 20.32 13.37 20.50 - - 0 - 0.00%
2018-07-06 0 1.140 0.750 1.170 - - 0 0 - 20.32 13.37 20.85 - - 0 - 0.00%
2018-07-05 0 1.140 0.850 1.140 - - 0 0 - 20.32 15.15 20.32 - - 0 - 0.00%
2018-07-04 0 1.140 0.760 1.140 1.150 1.150 15,000 17,250 1.1500 20.32 13.55 20.32 20.50 20.50 842 20.498 -3.39%
2018-07-03 0 1.180 0.770 1.190 - - 0 0 - 21.03 13.72 21.21 - - 0 - 0.00%
2018-06-29 0 1.180 0.750 1.180 - - 0 0 - 21.03 13.37 21.03 - - 0 - 0.00%
2018-06-28 0 1.180 1.000 1.180 - - 0 0 - 21.03 17.82 21.03 - - 0 - -1.67%
2018-06-27 0 1.200 0.750 1.200 1.200 1.200 25,000 30,000 1.2000 21.39 13.37 21.39 21.39 21.39 1,403 21.389 0.00%
2018-06-26 0 1.200 0.760 1.200 1.200 1.200 5,000 6,000 1.2000 21.39 13.55 21.39 21.39 21.39 281 21.389 0.00%
2018-06-25 0 1.200 1.010 1.250 1.200 1.200 190,000 228,000 1.2000 21.39 18.00 22.28 21.39 21.39 10,660 21.389 -5.51%
2018-06-22 0 1.270 1.010 1.270 - - 0 0 - 22.64 18.00 22.64 - - 0 - 0.00%
2018-06-21 0 1.270 1.110 1.270 - - 0 0 - 22.64 19.78 22.64 - - 0 - -0.78%
2018-06-20 0 1.280 1.010 1.280 1.280 1.280 5,000 6,400 1.2800 22.82 18.00 22.82 22.82 22.82 281 22.815 2.40%
2018-06-19 0 1.250 1.080 1.250 - - 0 0 - 22.28 19.25 22.28 - - 0 - 0.00%
2018-06-15 0 1.250 1.240 1.250 1.250 1.250 10,000 12,500 1.2500 22.28 22.10 22.28 22.28 22.28 561 22.280 -1.57%
2018-06-14 0 1.270 1.260 1.270 1.270 1.270 5,000 6,350 1.2700 22.64 22.46 22.64 22.64 22.64 281 22.637 0.00%
2018-06-13 0 1.270 1.260 1.270 - - 0 0 - 22.64 22.46 22.64 - - 0 - -2.31%
2018-06-12 0 1.300 1.010 1.300 1.280 1.300 65,000 83,300 1.2815 23.17 18.00 23.17 22.82 23.17 3,647 22.842 0.00%
2018-06-11 0 1.300 1.300 1.430 1.250 1.250 5,000 6,250 1.2500 23.17 23.17 25.49 22.28 22.28 281 22.280 4.00%
2018-06-08 0 1.250 1.070 1.250 1.250 1.250 15,000 18,750 1.2500 22.28 19.07 22.28 22.28 22.28 842 22.280 1.63%
2018-06-07 0 1.230 1.070 1.240 - - 0 0 - 21.92 19.07 22.10 - - 0 - 0.00%
2018-06-06 0 1.230 1.140 1.230 1.100 1.230 110,000 124,150 1.1286 21.92 20.32 21.92 19.61 21.92 6,171 20.117 -1.60%
2018-06-05 0 1.250 1.250 1.350 1.160 1.160 30,000 34,800 1.1600 22.28 22.28 24.06 20.68 20.68 1,683 20.676 4.17%
2018-06-04 0 1.200 1.160 1.280 - - 0 0 - 21.39 20.68 22.82 - - 0 - 0.00%
2018-06-01 0 1.200 1.160 1.250 - - 0 0 - 21.39 20.68 22.28 - - 0 - 0.00%
2018-05-31 0 1.200 1.160 1.200 1.160 1.200 10,000 11,800 1.1800 21.39 20.68 21.39 20.68 21.39 561 21.033 -6.98%
2018-05-30 0 1.290 1.160 1.290 - - 0 0 - 22.99 20.68 22.99 - - 0 - -2.27%
2018-05-29 0 1.320 1.160 1.320 - - 0 0 - 23.53 20.68 23.53 - - 0 - -0.75%
2018-05-28 0 1.330 1.160 1.330 - - 0 0 - 23.71 20.68 23.71 - - 0 - 0.00%
2018-05-25 0 1.330 1.170 1.330 - - 0 0 - 23.71 20.85 23.71 - - 0 - 0.00%
2018-05-24 0 1.330 1.160 1.340 - - 0 0 - 23.71 20.68 23.88 - - 0 - 0.00%
2018-05-23 0 1.330 1.170 1.330 - - 0 0 - 23.71 20.85 23.71 - - 0 - 0.00%
2018-05-21 0 1.330 1.160 1.330 1.220 1.330 105,000 128,650 1.2252 23.71 20.68 23.71 21.75 23.71 5,891 21.839 9.92%
2018-05-18 0 1.210 1.210 1.280 1.210 1.210 50,000 59,700 1.1940 21.57 21.57 22.82 21.57 21.57 2,805 21.282 0.00%
2018-05-17 0 1.210 1.180 1.230 1.180 1.210 85,000 101,900 1.1988 21.57 21.03 21.92 21.03 21.57 4,769 21.368 2.54%
2018-05-16 0 1.180 1.180 1.250 - - 0 0 - 21.03 21.03 22.28 - - 0 - 0.00%
2018-05-15 0 1.180 1.180 1.250 1.170 1.200 235,000 277,750 1.1819 21.03 21.03 22.28 20.85 21.39 13,184 21.067 -9.23%
2018-05-14 0 1.300 1.180 1.340 1.300 1.310 140,000 182,150 1.3011 23.17 21.03 23.88 23.17 23.35 7,854 23.191 0.00%
2018-05-11 0 1.300 1.150 1.300 1.300 1.300 50,000 65,000 1.3000 23.17 20.50 23.17 23.17 23.17 2,805 23.172 4.00%
2018-05-10 0 1.250 1.230 1.250 1.250 1.300 145,000 183,350 1.2645 22.28 21.92 22.28 22.28 23.17 8,135 22.538 1.63%
2018-05-09 0 1.230 1.230 1.300 1.200 1.200 20,000 24,300 1.2150 21.92 21.92 23.17 21.39 21.39 1,122 21.656 -5.38%
2018-05-08 0 1.300 1.200 1.300 1.300 1.350 180,000 238,000 1.3222 23.17 21.39 23.17 23.17 24.06 10,099 23.568 -3.70%
2018-05-07 0 1.350 1.350 1.430 1.350 1.400 20,000 27,500 1.3750 24.06 24.06 25.49 24.06 24.95 1,122 24.508 0.00%
2018-05-04 0 1.350 1.350 1.400 1.350 1.450 140,000 194,800 1.3914 24.06 24.06 24.95 24.06 25.85 7,854 24.801 0.00%
2018-05-03 0 1.350 1.300 1.350 1.300 1.350 10,000 13,250 1.3250 24.06 23.17 24.06 23.17 24.06 561 23.617 3.85%
2018-05-02 0 1.300 1.300 1.360 - - 0 0 - 23.17 23.17 24.24 - - 0 - 0.00%
2018-04-30 0 1.300 1.300 1.380 1.260 1.260 25,000 31,500 1.2600 23.17 23.17 24.60 22.46 22.46 1,403 22.459 3.17%
2018-04-27 0 1.260 1.260 1.350 1.240 1.270 170,000 213,600 1.2565 22.46 22.46 24.06 22.10 22.64 9,538 22.396 0.80%
2018-04-26 0 1.250 1.250 1.360 1.200 1.420 110,000 134,200 1.2200 22.28 22.28 24.24 21.39 25.31 6,171 21.746 -12.59%
2018-04-25 0 1.430 1.300 1.430 1.430 1.450 80,000 115,000 1.4375 25.49 23.17 25.49 25.49 25.85 4,488 25.622 -3.38%
2018-04-24 0 1.480 1.300 1.490 1.200 1.500 620,000 826,900 1.3337 26.38 23.17 26.56 21.39 26.74 34,784 23.772 23.33%
2018-04-23 0 1.200 1.200 1.250 1.200 1.260 440,000 535,450 1.2169 21.39 21.39 22.28 21.39 22.46 24,685 21.691 -2.44%
2018-04-20 0 1.230 1.160 1.230 1.080 1.240 1,305,000 1,513,250 1.1596 21.92 20.68 21.92 19.25 22.10 73,215 20.669 -3.15%
2018-04-19 0 1.270 1.230 1.270 1.210 1.280 130,000 161,100 1.2392 22.64 21.92 22.64 21.57 22.82 7,293 22.088 -0.78%
2018-04-18 0 1.280 1.280 1.300 1.280 1.280 200,000 256,000 1.2800 22.82 22.82 23.17 22.82 22.82 11,221 22.815 0.00%
2018-04-17 0 1.280 1.220 1.280 1.170 1.300 450,000 582,450 1.2943 22.82 21.75 22.82 20.85 23.17 25,246 23.071 -1.54%
2018-04-16 0 1.300 1.200 1.300 1.190 1.330 385,000 489,850 1.2723 23.17 21.39 23.17 21.21 23.71 21,600 22.678 0.00%
2018-04-13 0 1.300 1.270 1.360 1.300 1.330 115,000 151,400 1.3165 23.17 22.64 24.24 23.17 23.71 6,452 23.466 -2.26%
2018-04-12 0 1.330 1.330 1.340 1.300 1.350 220,000 289,450 1.3157 23.71 23.71 23.88 23.17 24.06 12,343 23.451 0.76%
2018-04-11 0 1.320 1.250 1.320 1.320 1.400 155,000 206,700 1.3335 23.53 22.28 23.53 23.53 24.95 8,696 23.770 -3.65%
2018-04-10 0 1.370 1.350 1.370 1.370 1.380 40,000 55,000 1.3750 24.42 24.06 24.42 24.42 24.60 2,244 24.508 -0.72%
2018-04-09 0 1.380 1.330 1.380 1.300 1.380 750,000 1,004,700 1.3396 24.60 23.71 24.60 23.17 24.60 42,077 23.877 0.00%
2018-04-06 0 1.380 1.350 1.380 1.360 1.390 405,000 557,900 1.3775 24.60 24.06 24.60 24.24 24.78 22,722 24.553 -0.72%
2018-04-04 0 1.390 1.390 1.410 1.370 1.390 160,000 221,900 1.3869 24.78 24.78 25.13 24.42 24.78 8,977 24.720 0.00%
2018-04-03 0 1.390 1.390 1.410 1.380 1.400 190,000 262,700 1.3826 24.78 24.78 25.13 24.60 24.95 10,660 24.644 -3.47%
2018-03-29 0 1.440 1.380 1.450 1.360 1.440 510,000 711,800 1.3957 25.67 24.60 25.85 24.24 25.67 28,613 24.877 0.70%
2018-03-28 0 1.430 1.410 1.440 1.430 1.430 10,000 14,300 1.4300 25.49 25.13 25.67 25.49 25.49 561 25.489 -0.69%
2018-03-27 0 1.440 1.440 1.480 1.440 1.440 25,000 36,000 1.4400 25.67 25.67 26.38 25.67 25.67 1,403 25.667 0.00%
2018-03-26 0 1.440 1.440 1.450 1.440 1.480 90,000 130,900 1.4544 25.67 25.67 25.85 25.67 26.38 5,049 25.924 0.00%
2018-03-23 0 1.440 1.440 1.450 1.380 1.440 200,000 279,500 1.3975 25.67 25.67 25.85 24.60 25.67 11,221 24.909 1.41%
2018-03-22 0 1.420 1.390 1.430 1.390 1.430 305,000 426,950 1.3998 25.31 24.78 25.49 24.78 25.49 17,112 24.951 0.00%
2018-03-21 0 1.420 1.410 1.440 1.380 1.430 280,000 394,100 1.4075 25.31 25.13 25.67 24.60 25.49 15,709 25.088 0.71%
2018-03-20 0 1.410 1.410 1.430 1.400 1.410 60,000 84,500 1.4083 25.13 25.13 25.49 24.95 25.13 3,366 25.103 -2.08%
2018-03-19 0 1.440 1.400 1.440 1.380 1.440 205,000 286,450 1.3973 25.67 24.95 25.67 24.60 25.67 11,501 24.906 -0.69%
2018-03-16 0 1.450 1.440 1.450 1.430 1.500 485,000 707,550 1.4589 25.85 25.67 25.85 25.49 26.74 27,210 26.003 -2.03%
2018-03-15 0 1.480 1.430 1.480 1.370 1.480 285,000 409,950 1.4384 26.38 25.49 26.38 24.42 26.38 15,989 25.639 2.78%
2018-03-14 0 1.440 1.390 1.440 1.360 1.500 120,000 170,400 1.4200 25.67 24.78 25.67 24.24 26.74 6,732 25.310 -0.69%
2018-03-13 0 1.450 1.360 1.470 1.380 1.450 475,000 659,150 1.3877 25.85 24.24 26.20 24.60 25.85 26,649 24.734 -2.68%
2018-03-12 0 1.490 1.380 1.490 1.380 1.550 325,000 477,300 1.4686 26.56 24.60 26.56 24.60 27.63 18,234 26.177 -3.87%
2018-03-09 0 1.550 1.410 1.560 1.340 1.580 370,000 571,050 1.5434 27.63 25.13 27.81 23.88 28.16 20,758 27.510 0.00%
2018-03-08 0 1.550 1.430 1.570 1.510 1.580 180,000 276,000 1.5333 27.63 25.49 27.98 26.91 28.16 10,099 27.331 -1.90%
2018-03-07 0 1.580 1.510 1.580 1.550 1.610 85,000 135,250 1.5912 28.16 26.91 28.16 27.63 28.70 4,769 28.362 0.64%
2018-03-06 0 1.570 1.450 1.570 1.480 1.600 600,000 931,600 1.5527 27.98 25.85 27.98 26.38 28.52 33,662 27.675 12.95%
2018-03-05 0 1.390 1.330 1.400 1.370 1.390 70,000 96,700 1.3814 24.78 23.71 24.95 24.42 24.78 3,927 24.623 0.00%
2018-03-02 0 1.390 1.360 1.400 1.360 1.390 140,000 191,050 1.3646 24.78 24.24 24.95 24.24 24.78 7,854 24.324 -4.14%
2018-03-01 0 1.450 1.400 1.450 1.400 1.450 60,000 84,250 1.4042 25.85 24.95 25.85 24.95 25.85 3,366 25.028 1.40%
2018-02-28 0 1.430 1.430 1.440 1.400 1.430 95,000 134,450 1.4153 25.49 25.49 25.67 24.95 25.49 5,330 25.226 -0.69%
2018-02-27 0 1.440 1.400 1.450 1.360 1.440 90,000 124,200 1.3800 25.67 24.95 25.85 24.24 25.67 5,049 24.597 -2.70%
2018-02-26 0 1.480 1.320 1.480 1.480 1.480 25,000 36,850 1.4740 26.38 23.53 26.38 26.38 26.38 1,403 26.273 0.00%
2018-02-23 0 1.480 1.420 1.480 1.420 1.480 70,000 103,000 1.4714 26.38 25.31 26.38 25.31 26.38 3,927 26.227 -0.67%
2018-02-22 0 1.490 1.360 1.500 - - 0 0 - 26.56 24.24 26.74 - - 0 - 0.00%
2018-02-21 0 1.490 1.400 1.490 1.400 1.490 75,000 106,900 1.4253 26.56 24.95 26.56 24.95 26.56 4,208 25.406 3.47%
2018-02-20 0 1.440 1.380 1.450 1.340 1.500 765,000 1,060,150 1.3858 25.67 24.60 25.85 23.88 26.74 42,919 24.701 -7.10%
2018-02-15 0 1.550 1.480 1.550 - - 0 0 - 27.63 26.38 27.63 - - 0 - 0.00%
2018-02-14 0 1.550 1.530 1.550 1.430 1.560 10,000 14,950 1.4950 27.63 27.27 27.63 25.49 27.81 561 26.647 0.00%
2018-02-13 0 1.550 1.470 1.590 1.480 1.600 205,000 318,450 1.5534 27.63 26.20 28.34 26.38 28.52 11,501 27.688 4.73%
2018-02-12 0 1.480 1.420 1.480 1.480 1.480 70,000 103,600 1.4800 26.38 25.31 26.38 26.38 26.38 3,927 26.380 -1.33%
2018-02-09 0 1.500 1.420 1.500 1.500 1.510 360,000 543,000 1.5083 26.74 25.31 26.74 26.74 26.91 20,197 26.885 -3.23%
2018-02-08 0 1.550 1.500 1.550 1.480 1.700 1,445,000 2,219,100 1.5357 27.63 26.74 27.63 26.38 30.30 81,069 27.373 -1.90%
2018-02-07 0 1.580 1.540 1.580 1.540 1.730 185,000 300,900 1.6265 28.16 27.45 28.16 27.45 30.84 10,379 28.991 2.60%
2018-02-06 0 1.540 1.500 1.550 1.500 1.690 1,995,000 3,152,050 1.5800 27.45 26.74 27.63 26.74 30.12 111,926 28.162 -14.44%
2018-02-05 0 1.800 1.700 1.800 1.780 1.800 45,000 80,800 1.7956 32.08 30.30 32.08 31.73 32.08 2,525 32.004 -1.10%
2018-02-02 0 1.820 1.700 1.820 1.760 1.900 100,000 178,200 1.7820 32.44 30.30 32.44 31.37 33.87 5,610 31.763 -1.62%
2018-02-01 0 1.850 1.800 1.870 - - 0 0 - 32.97 32.08 33.33 - - 0 - 0.00%
2018-01-31 0 1.850 1.800 1.890 1.850 1.920 95,000 181,250 1.9079 32.97 32.08 33.69 32.97 34.22 5,330 34.007 -3.14%
2018-01-30 0 1.910 1.800 1.910 1.910 1.910 10,000 19,100 1.9100 34.04 32.08 34.04 34.04 34.04 561 34.044 -1.04%
2018-01-29 0 1.930 1.830 1.930 1.930 1.960 40,000 77,800 1.9450 34.40 32.62 34.40 34.40 34.94 2,244 34.668 0.52%
2018-01-26 0 1.920 1.860 1.920 1.920 1.920 15,000 28,800 1.9200 34.22 33.15 34.22 34.22 34.22 842 34.223 2.13%
2018-01-25 0 1.880 1.800 1.900 1.880 1.990 115,000 219,700 1.9104 33.51 32.08 33.87 33.51 35.47 6,452 34.052 -5.05%
2018-01-24 0 1.980 1.850 1.980 1.750 2.000 320,000 602,400 1.8825 35.29 32.97 35.29 31.19 35.65 17,953 33.554 7.03%
2018-01-23 0 1.850 1.800 1.850 1.850 2.010 350,000 671,900 1.9197 32.97 32.08 32.97 32.97 35.83 19,636 34.218 -4.15%
2018-01-22 0 1.930 1.910 1.930 1.900 1.930 300,000 578,550 1.9285 34.40 34.04 34.40 33.87 34.40 16,831 34.374 2.12%
2018-01-19 0 1.890 1.880 1.900 1.850 1.920 1,180,000 2,222,800 1.8837 33.69 33.51 33.87 32.97 34.22 66,202 33.576 3.85%
2018-01-18 0 1.820 1.780 1.820 1.820 1.830 70,000 128,050 1.8293 32.44 31.73 32.44 32.44 32.62 3,927 32.606 0.00%
2018-01-17 0 1.820 1.810 1.820 1.750 1.820 280,000 501,100 1.7896 32.44 32.26 32.44 31.19 32.44 15,709 31.899 4.60%
2018-01-16 0 1.740 1.730 1.780 1.730 1.750 130,000 226,000 1.7385 31.01 30.84 31.73 30.84 31.19 7,293 30.987 1.16%
2018-01-15 0 1.720 1.720 1.790 1.720 1.790 70,000 122,250 1.7464 30.66 30.66 31.91 30.66 31.91 3,927 31.129 1.18%
2018-01-12 0 1.700 1.700 1.780 1.700 1.750 320,000 548,450 1.7139 30.30 30.30 31.73 30.30 31.19 17,953 30.549 0.00%
2018-01-11 0 1.700 1.680 1.770 1.680 1.730 125,000 215,650 1.7252 30.30 29.94 31.55 29.94 30.84 7,013 30.750 -2.86%
2018-01-10 0 1.750 1.710 1.750 1.700 1.800 440,000 764,350 1.7372 31.19 30.48 31.19 30.30 32.08 24,685 30.964 -2.23%
2018-01-09 0 1.790 1.790 1.900 1.790 1.800 80,000 143,750 1.7969 31.91 31.91 33.87 31.91 32.08 4,488 32.028 -2.72%
2018-01-08 0 1.840 1.800 1.850 1.800 1.850 160,000 288,450 1.8028 32.80 32.08 32.97 32.08 32.97 8,977 32.134 -0.54%
2018-01-05 0 1.850 1.770 1.850 1.790 1.850 160,000 289,550 1.8097 32.97 31.55 32.97 31.91 32.97 8,977 32.256 -1.60%
2018-01-04 0 1.880 1.810 1.880 1.800 1.880 375,000 685,000 1.8267 33.51 32.26 33.51 32.08 33.51 21,039 32.559 0.00%
2018-01-03 0 1.880 1.850 1.880 1.880 1.950 415,000 795,950 1.9180 33.51 32.97 33.51 33.51 34.76 23,283 34.186 -5.05%
2018-01-02 0 1.980 1.920 1.980 1.970 2.000 105,000 208,350 1.9843 35.29 34.22 35.29 35.11 35.65 5,891 35.368 -1.00%
2017-12-29 0 2.000 1.940 2.000 1.910 2.000 410,000 814,450 1.9865 35.65 34.58 35.65 34.04 35.65 23,002 35.407 1.01%
2017-12-28 0 1.980 1.920 1.980 1.890 2.030 1,065,000 2,082,200 1.9551 35.29 34.22 35.29 33.69 36.18 59,750 34.849 0.00%
2017-12-27 0 1.980 1.960 1.980 1.950 1.980 885,000 1,739,550 1.9656 35.29 34.94 35.29 34.76 35.29 49,651 35.035 -2.94%
2017-12-22 0 2.040 2.040 2.070 1.990 2.060 430,000 869,850 2.0229 36.36 36.36 36.90 35.47 36.72 24,124 36.057 -1.92%
2017-12-21 0 2.080 2.040 2.080 2.040 2.120 95,000 195,100 2.0537 37.07 36.36 37.07 36.36 37.79 5,330 36.605 -0.48%
2017-12-20 0 2.090 2.090 2.110 2.040 2.150 1,860,000 3,852,850 2.0714 37.25 37.25 37.61 36.36 38.32 104,352 36.922 3.98%
2017-12-19 0 2.010 1.980 2.010 1.880 2.010 400,000 782,650 1.9566 35.83 35.29 35.83 33.51 35.83 22,441 34.875 4.15%
2017-12-18 0 1.930 1.880 1.940 1.880 1.950 395,000 750,650 1.9004 34.40 33.51 34.58 33.51 34.76 22,161 33.873 -2.03%
2017-12-15 0 1.970 1.920 1.970 1.900 2.000 485,000 942,100 1.9425 35.11 34.22 35.11 33.87 35.65 27,210 34.623 -2.48%
2017-12-14 0 2.020 1.970 2.030 1.950 2.070 380,000 751,050 1.9764 36.01 35.11 36.18 34.76 36.90 21,319 35.229 -2.42%
2017-12-13 0 2.070 2.020 2.070 1.950 2.100 945,000 1,919,850 2.0316 36.90 36.01 36.90 34.76 37.43 53,018 36.212 0.98%
2017-12-12 0 2.050 2.040 2.080 1.690 2.260 7,950,000 16,241,400 2.0429 36.54 36.36 37.07 30.12 40.28 446,021 36.414 24.24%
2017-12-11 0 1.650 1.630 1.660 1.630 1.670 45,000 73,850 1.6411 29.41 29.05 29.59 29.05 29.77 2,525 29.252 -1.20%
2017-12-08 0 1.670 1.640 1.670 1.640 1.680 790,000 1,311,550 1.6602 29.77 29.23 29.77 29.23 29.94 44,322 29.592 -0.60%
2017-12-07 0 1.680 1.680 1.690 1.620 1.700 405,000 678,850 1.6762 29.94 29.94 30.12 28.88 30.30 22,722 29.877 -1.18%
2017-12-06 0 1.700 1.650 1.700 1.600 1.740 1,890,600 3,140,094 1.6609 30.30 29.41 30.30 28.52 31.01 106,069 29.604 7.59%
2017-12-05 0 1.580 1.560 1.580 1.520 1.790 1,420,000 2,355,450 1.6588 28.16 27.81 28.16 27.09 31.91 79,667 29.566 3.95%
2017-12-04 0 1.520 1.530 1.540 1.490 1.580 390,000 600,850 1.5406 27.09 27.27 27.45 26.56 28.16 21,880 27.461 -6.75%
2017-12-01 0 1.630 1.540 1.630 1.540 1.650 120,000 189,450 1.5788 29.05 27.45 29.05 27.45 29.41 6,732 28.140 -1.81%
2017-11-30 0 1.660 1.520 1.660 1.510 1.660 460,000 715,300 1.5550 29.59 27.09 29.59 26.91 29.59 25,808 27.717 0.00%
2017-11-29 0 1.660 1.660 1.680 1.640 1.790 264,400 441,722 1.6707 29.59 29.59 29.94 29.23 31.91 14,834 29.778 -2.35%
2017-11-28 0 1.700 1.660 1.700 1.650 1.830 1,310,000 2,254,850 1.7213 30.30 29.59 30.30 29.41 32.62 73,495 30.680 0.00%
2017-11-27 0 1.700 1.630 1.700 1.630 1.750 645,000 1,093,850 1.6959 30.30 29.05 30.30 29.05 31.19 36,187 30.228 0.59%
2017-11-24 0 1.690 1.680 1.690 1.450 1.730 2,340,000 3,807,200 1.6270 30.12 29.94 30.12 25.85 30.84 131,282 29.000 12.67%
2017-11-23 0 1.500 1.440 1.500 1.330 1.730 11,085,000 16,479,050 1.4866 26.74 25.67 26.74 23.71 30.84 621,905 26.498 -14.77%
2017-11-22 0 1.760 1.740 1.760 1.750 1.890 1,995,000 3,643,750 1.8264 31.37 31.01 31.37 31.19 33.69 111,926 32.555 -6.38%
2017-11-21 0 1.880 1.770 1.890 1.750 1.900 3,027,070 5,475,700 1.8089 33.51 31.55 33.69 31.19 33.87 169,829 32.243 1.62%
2017-11-20 0 1.850 1.850 1.860 1.820 1.920 2,315,000 4,348,400 1.8784 32.97 32.97 33.15 32.44 34.22 129,879 33.480 -2.63%
2017-11-17 0 1.900 1.880 1.910 1.820 1.940 1,080,000 2,019,100 1.8695 33.87 33.51 34.04 32.44 34.58 60,592 33.323 1.60%
2017-11-16 0 1.870 1.870 1.890 1.740 1.950 1,340,000 2,497,800 1.8640 33.33 33.33 33.69 31.01 34.76 75,178 33.225 2.75%
2017-11-15 0 1.820 1.820 1.830 1.720 1.890 2,490,000 4,567,500 1.8343 32.44 32.44 32.62 30.66 33.69 139,697 32.696 5.81%
2017-11-14 0 1.720 1.720 1.770 1.580 2.040 10,905,000 19,723,500 1.8087 30.66 30.66 31.55 28.16 36.36 611,806 32.238 8.86%
2017-11-13 0 1.580 1.570 1.580 1.360 1.670 5,135,000 7,880,300 1.5346 28.16 27.98 28.16 24.24 29.77 288,090 27.354 16.18%
2017-11-10 0 1.360 1.360 1.380 1.360 1.400 835,000 1,141,950 1.3676 24.24 24.24 24.60 24.24 24.95 46,846 24.377 -2.16%
2017-11-09 0 1.390 1.390 1.400 1.360 1.450 1,510,000 2,113,950 1.4000 24.78 24.78 24.95 24.24 25.85 84,716 24.953 1.46%
2017-11-08 0 1.370 1.370 1.390 1.360 1.400 2,310,000 3,152,950 1.3649 24.42 24.42 24.78 24.24 24.95 129,599 24.329 -1.44%
2017-11-07 0 1.390 1.370 1.390 1.360 1.390 1,500,000 2,042,250 1.3615 24.78 24.42 24.78 24.24 24.78 84,155 24.268 1.46%
2017-11-06 0 1.370 1.360 1.400 1.360 1.420 4,380,000 5,986,800 1.3668 24.42 24.24 24.95 24.24 25.31 245,732 24.363 0.00%
2017-11-03 0 1.370 1.320 1.370 1.310 1.380 5,180,000 6,898,600 1.3318 24.42 23.53 24.42 23.35 24.60 290,615 23.738 -0.72%
2017-11-02 0 1.380 1.380 1.390 1.310 1.460 2,670,000 3,681,800 1.3790 24.60 24.60 24.78 23.35 26.02 149,796 24.579 3.76%
2017-11-01 0 1.330 1.320 1.330 1.310 1.580 7,205,000 9,994,700 1.3872 23.71 23.53 23.71 23.35 28.16 404,224 24.726 -11.92%
2017-10-31 0 1.510 1.510 1.520 1.260 1.600 11,410,000 16,802,500 1.4726 26.91 26.91 27.09 22.46 28.52 640,138 26.248 15.27%
2017-10-30 0 1.310 1.280 1.310 1.160 1.360 4,047,000 5,139,870 1.2700 23.35 22.82 23.35 20.68 24.24 227,050 22.638 -1.50%
2017-10-27 0 1.330 1.330 1.340 1.250 1.450 8,879,400 11,945,394 1.3453 23.71 23.71 23.88 22.28 25.85 498,164 23.979 -1.48%
2017-10-26 0 1.350 1.340 1.350 0.970 1.500 25,785,500 32,668,975 1.2670 24.06 23.88 24.06 17.29 26.74 1,446,651 22.582 40.63%
2017-10-25 0 0.960 0.950 0.960 0.890 0.960 9,105,000 8,399,700 0.9225 17.11 16.93 17.11 15.86 17.11 510,820 16.444 10.34%
2017-10-24 0 0.870 0.870 0.880 0.860 0.930 6,850,000 6,046,150 0.8826 15.51 15.51 15.69 15.33 16.58 384,308 15.733 1.16%
2017-10-23 0 0.860 0.860 0.870 0.850 0.990 23,535,000 21,130,700 0.8978 15.33 15.33 15.51 15.15 17.65 1,320,391 16.003 16.22%
2017-10-20 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-10-10 0 0.740 0.730 0.740 0.600 0.780 6,390,000 4,426,600 0.6927 13.19 13.01 13.19 10.69 13.90 358,500 12.348 -2.63%
2017-10-09 0 0.760 0.750 0.760 0.720 0.770 7,277,000 5,446,630 0.7485 13.55 13.37 13.55 12.83 13.72 408,264 13.341 8.57%
2017-10-06 0 0.700 0.690 0.710 0.590 0.780 9,475,000 6,730,750 0.7104 12.48 12.30 12.66 10.52 13.90 531,579 12.662 16.67%
2017-10-04 0 0.600 0.590 0.600 0.530 0.600 1,155,000 661,050 0.5723 10.69 10.52 10.69 9.447 10.69 64,799 10.201 5.26%
2017-10-03 0 0.570 0.560 0.580 0.570 0.660 4,345,000 2,681,800 0.6172 10.16 9.982 10.34 10.16 11.76 243,769 11.001 -5.00%
2017-09-29 1 0.600 0.580 0.620 0.520 0.640 6,855,000 4,050,350 0.5909 10.69 10.34 11.05 9.269 11.41 384,588 10.532 17.65%
2017-09-28 0 0.510 0.510 0.520 0.495 0.520 1,075,000 548,950 0.5107 9.090 9.090 9.269 8.823 9.269 60,311 9.1020 -1.92%
2017-09-27 0 0.520 0.510 0.520 0.510 0.520 90,000 46,300 0.5144 9.269 9.090 9.269 9.090 9.269 5,049 9.1696 0.00%
2017-09-26 0 0.520 0.520 0.530 0.500 0.520 755,000 390,500 0.5172 9.269 9.269 9.447 8.912 9.269 42,358 9.2190 4.00%
2017-09-25 0 0.500 0.500 0.520 0.500 0.520 2,040,000 1,043,950 0.5117 8.912 8.912 9.269 8.912 9.269 114,451 9.1214 -9.09%
2017-09-22 0 0.550 0.520 0.550 0.500 0.550 1,615,000 833,350 0.5160 9.803 9.269 9.803 8.912 9.803 90,607 9.1974 5.77%
2017-09-21 0 0.520 0.520 0.530 0.510 0.530 2,185,000 1,137,800 0.5207 9.269 9.269 9.447 9.090 9.447 122,586 9.2817 4.00%
2017-09-20 0 0.500 0.500 0.510 0.495 0.520 2,130,000 1,080,450 0.5073 8.912 8.912 9.090 8.823 9.269 119,500 9.0414 1.01%
2017-09-19 0 0.495 0.490 0.500 0.490 0.510 435,000 215,500 0.4954 8.823 8.734 8.912 8.734 9.090 24,405 8.8302 -2.94%
2017-09-18 0 0.510 0.510 0.520 0.460 0.520 5,520,000 2,684,275 0.4863 9.090 9.090 9.269 8.199 9.269 309,690 8.6676 8.51%
2017-09-15 0 0.470 0.465 0.485 0.440 0.580 28,305,000 14,529,625 0.5133 8.377 8.288 8.645 7.843 10.34 1,588,004 9.1496 9.30%
2017-09-14 0 0.430 0.420 0.430 0.380 0.430 2,165,000 910,875 0.4207 7.664 7.486 7.664 6.773 7.664 121,464 7.4992 13.16%
2017-09-13 0 0.380 0.380 0.390 0.380 0.395 640,000 249,150 0.3893 6.773 6.773 6.951 6.773 7.041 35,906 6.9389 -5.00%
2017-09-12 0 0.400 0.400 0.410 0.395 0.415 270,000 110,400 0.4089 7.130 7.130 7.308 7.041 7.397 15,148 7.2881 0.00%
2017-09-11 0 0.400 0.390 0.400 0.400 0.405 470,000 188,450 0.4010 7.130 6.951 7.130 7.130 7.219 26,369 7.1468 0.00%
2017-09-08 0 0.400 0.390 0.400 0.400 0.415 3,155,000 1,272,375 0.4033 7.130 6.951 7.130 7.130 7.397 177,006 7.1883 0.00%
2017-09-07 0 0.400 0.400 0.410 0.395 0.410 470,000 189,050 0.4022 7.130 7.130 7.308 7.041 7.308 26,369 7.1695 0.00%
2017-09-06 0 0.400 0.395 0.405 0.400 0.425 1,845,000 752,550 0.4079 7.130 7.041 7.219 7.130 7.575 103,511 7.2703 -4.76%
2017-09-05 0 0.420 0.415 0.420 0.415 0.445 2,925,000 1,248,900 0.4270 7.486 7.397 7.486 7.397 7.932 164,102 7.6105 -1.18%
2017-09-04 0 0.425 0.425 0.430 0.375 0.460 9,655,000 4,009,125 0.4152 7.575 7.575 7.664 6.684 8.199 541,677 7.4013 16.44%
2017-09-01 0 0.365 0.365 0.370 0.360 0.370 1,150,000 418,925 0.3643 6.506 6.506 6.595 6.417 6.595 64,519 6.4931 2.82%
2017-08-31 0 0.355 0.350 0.355 0.305 0.385 5,400,000 1,876,375 0.3475 6.328 6.238 6.328 5.436 6.862 302,958 6.1935 16.39%
2017-08-30 0 0.305 0.305 0.325 0.290 0.300 150,000 44,775 0.2985 5.436 5.436 5.793 5.169 5.347 8,415 5.3205 5.17%
2017-08-29 0 0.290 0.290 0.295 0.280 0.290 100,000 28,050 0.2805 5.169 5.169 5.258 4.991 5.169 5,610 4.9997 0.00%
2017-08-28 0 0.290 0.290 0.300 - - 0 0 - 5.169 5.169 5.347 - - 0 - 1.75%
2017-08-25 0 0.285 0.285 0.290 0.280 0.290 425,000 122,200 0.2875 5.080 5.080 5.169 4.991 5.169 23,844 5.1250 1.79%
2017-08-24 0 0.280 0.280 0.290 0.265 0.265 25,000 6,625 0.2650 4.991 4.991 5.169 4.723 4.723 1,403 4.7234 0.00%
2017-08-22 0 0.280 0.280 0.290 0.250 0.280 90,000 24,000 0.2667 4.991 4.991 5.169 4.456 4.991 5,049 4.7531 1.82%
2017-08-21 0 0.275 0.275 0.285 0.255 0.260 10,000 2,575 0.2575 4.902 4.902 5.080 4.545 4.634 561 4.5897 -3.51%
2017-08-18 0 0.285 0.285 0.300 - - 0 0 - 5.080 5.080 5.347 - - 0 - 3.64%
2017-08-17 0 0.275 0.275 0.300 - - 0 0 - 4.902 4.902 5.347 - - 0 - 0.00%
2017-08-16 0 0.275 0.275 0.295 0.270 0.275 120,000 32,800 0.2733 4.902 4.902 5.258 4.813 4.902 6,732 4.8720 1.85%
2017-08-15 0 0.270 0.270 0.280 0.270 0.270 10,000 2,700 0.2700 4.813 4.813 4.991 4.813 4.813 561 4.8126 3.85%
2017-08-14 0 0.260 0.255 0.270 0.260 0.275 220,000 59,150 0.2689 4.634 4.545 4.813 4.634 4.902 12,343 4.7923 -3.70%
2017-08-11 0 0.270 0.270 0.275 0.270 0.280 680,000 185,600 0.2729 4.813 4.813 4.902 4.813 4.991 38,150 4.8650 -5.26%
2017-08-10 0 0.285 0.285 0.290 0.270 0.280 290,000 80,000 0.2759 5.080 5.080 5.169 4.813 4.991 16,270 4.9170 -1.72%
2017-08-09 0 0.290 0.290 0.300 0.270 0.285 175,000 48,375 0.2764 5.169 5.169 5.347 4.813 5.080 9,818 4.9271 -3.33%
2017-08-08 0 0.300 0.295 0.300 0.295 0.300 60,000 17,750 0.2958 5.347 5.258 5.347 5.258 5.347 3,366 5.2730 1.69%
2017-08-07 0 0.295 0.295 0.300 0.285 0.285 30,000 8,550 0.2850 5.258 5.258 5.347 5.080 5.080 1,683 5.0799 3.51%
2017-08-04 0 0.285 0.275 0.285 0.275 0.285 230,000 63,750 0.2772 5.080 4.902 5.080 4.902 5.080 12,904 4.9404 1.79%
2017-08-03 0 0.280 0.275 0.285 0.275 0.290 405,000 113,475 0.2802 4.991 4.902 5.080 4.902 5.169 22,722 4.9941 -3.45%
2017-08-02 0 0.290 0.290 0.295 0.285 0.285 60,000 17,100 0.2850 5.169 5.169 5.258 5.080 5.080 3,366 5.0799 -3.33%
2017-08-01 0 0.300 0.285 0.300 0.300 0.300 190,000 57,000 0.3000 5.347 5.080 5.347 5.347 5.347 10,660 5.3473 5.26%
2017-07-31 0 0.285 0.285 0.295 0.285 0.285 10,000 2,850 0.2850 5.080 5.080 5.258 5.080 5.080 561 5.0799 0.00%
2017-07-28 0 0.285 0.285 0.300 0.285 0.305 790,000 233,475 0.2955 5.080 5.080 5.347 5.080 5.436 44,322 5.2677 -3.39%
2017-07-27 0 0.295 0.275 0.295 0.295 0.295 70,000 20,650 0.2950 5.258 4.902 5.258 5.258 5.258 3,927 5.2582 1.72%
2017-07-26 0 0.290 0.270 0.290 0.295 0.295 70,000 20,650 0.2950 5.169 4.813 5.169 5.258 5.258 3,927 5.2582 0.00%
2017-07-25 0 0.290 0.275 0.295 0.290 0.290 185,000 53,650 0.2900 5.169 4.902 5.258 5.169 5.169 10,379 5.1690 -1.69%
2017-07-24 0 0.295 0.270 0.295 0.265 0.295 1,365,000 373,900 0.2739 5.258 4.813 5.258 4.723 5.258 76,581 4.8824 11.32%
2017-07-21 0 0.265 0.265 0.270 0.265 0.275 1,070,000 291,150 0.2721 4.723 4.723 4.813 4.723 4.902 60,031 4.8500 -3.64%
2017-07-20 0 0.275 0.270 0.275 0.265 0.275 190,000 50,975 0.2683 4.902 4.813 4.902 4.723 4.902 10,660 4.7821 -1.79%
2017-07-19 0 0.280 0.275 0.290 0.270 0.280 545,000 151,550 0.2781 4.991 4.902 5.169 4.813 4.991 30,576 4.9565 3.70%
2017-07-18 0 0.270 0.270 0.280 0.265 0.280 780,000 209,100 0.2681 4.813 4.813 4.991 4.723 4.991 43,761 4.7783 0.00%
2017-07-17 0 0.270 0.260 0.290 0.260 0.285 1,020,000 278,600 0.2731 4.813 4.634 5.169 4.634 5.080 57,225 4.8685 3.85%
2017-07-14 0 0.260 0.260 0.285 0.260 0.275 70,000 18,275 0.2611 4.634 4.634 5.080 4.634 4.902 3,927 4.6534 -5.45%
2017-07-13 0 0.275 0.275 0.285 0.255 0.260 70,000 18,000 0.2571 4.902 4.902 5.080 4.545 4.634 3,927 4.5834 1.85%
2017-07-12 0 0.270 0.270 0.285 0.255 0.270 315,000 81,725 0.2594 4.813 4.813 5.080 4.545 4.813 17,673 4.6244 0.00%
2017-07-11 0 0.270 0.270 0.280 0.255 0.270 425,000 111,250 0.2618 4.813 4.813 4.991 4.545 4.813 23,844 4.6658 -3.57%
2017-07-10 0 0.280 0.270 0.285 0.280 0.280 25,000 7,000 0.2800 4.991 4.813 5.080 4.991 4.991 1,403 4.9908 0.00%
2017-07-07 0 0.280 0.280 0.285 0.265 0.265 110,000 29,150 0.2650 4.991 4.991 5.080 4.723 4.723 6,171 4.7234 -1.75%
2017-07-06 0 0.285 0.270 0.285 0.255 0.285 895,000 243,450 0.2720 5.080 4.813 5.080 4.545 5.080 50,212 4.8484 1.79%
2017-07-05 0 0.280 0.270 0.290 0.275 0.290 375,000 104,800 0.2795 4.991 4.813 5.169 4.902 5.169 21,039 4.9813 -3.45%
2017-07-04 0 0.290 0.285 0.300 0.290 0.320 435,000 127,650 0.2934 5.169 5.080 5.347 5.169 5.704 24,405 5.2305 -3.33%
2017-07-03 0 0.300 0.280 0.300 0.270 0.300 175,000 50,725 0.2899 5.347 4.991 5.347 4.813 5.347 9,818 5.1665 0.00%
2017-06-30 0 0.300 0.310 0.315 0.290 0.320 40,000 12,650 0.3163 5.347 5.526 5.615 5.169 5.704 2,244 5.6369 -3.23%
2017-06-29 0 0.310 0.310 0.330 0.295 0.295 50,000 14,750 0.2950 5.526 5.526 5.882 5.258 5.258 2,805 5.2582 5.08%
2017-06-28 0 0.295 0.280 0.300 0.270 0.305 875,000 249,700 0.2854 5.258 4.991 5.347 4.813 5.436 49,090 5.0865 -4.84%
2017-06-27 0 0.310 0.305 0.320 0.295 0.350 3,375,000 1,067,400 0.3163 5.526 5.436 5.704 5.258 6.238 189,349 5.6372 -11.43%
2017-06-26 0 0.350 0.335 0.350 0.350 0.350 150,000 52,500 0.3500 6.238 5.971 6.238 6.238 6.238 8,415 6.2385 -1.41%
2017-06-23 0 0.355 0.335 0.355 0.330 0.355 335,000 117,025 0.3493 6.328 5.971 6.328 5.882 6.328 18,795 6.2265 0.00%
2017-06-22 0 0.355 0.350 0.355 0.335 0.365 2,360,000 824,275 0.3493 6.328 6.238 6.328 5.971 6.506 132,404 6.2255 -5.33%
2017-06-21 0 0.375 0.360 0.375 0.360 0.375 255,000 94,275 0.3697 6.684 6.417 6.684 6.417 6.684 14,306 6.5897 4.17%
2017-06-20 0 0.360 0.355 0.360 0.360 0.360 230,000 82,800 0.3600 6.417 6.328 6.417 6.417 6.417 12,904 6.4167 -1.37%
2017-06-19 0 0.365 0.360 0.365 0.355 0.375 1,060,000 384,025 0.3623 6.506 6.417 6.506 6.328 6.684 59,469 6.4575 -5.19%
2017-06-16 0 0.385 0.370 0.385 0.370 0.385 500,000 186,125 0.3723 6.862 6.595 6.862 6.595 6.862 28,052 6.6351 -1.28%
2017-06-15 0 0.390 0.370 0.390 0.390 0.390 5,000 1,950 0.3900 6.951 6.595 6.951 6.951 6.951 281 6.9515 2.63%
2017-06-14 0 0.380 0.375 0.380 0.375 0.385 290,000 109,850 0.3788 6.773 6.684 6.773 6.684 6.862 16,270 6.7517 -3.80%
2017-06-13 0 0.395 0.385 0.395 0.375 0.395 435,000 166,625 0.3830 7.041 6.862 7.041 6.684 7.041 24,405 6.8275 -3.66%
2017-06-12 0 0.410 0.385 0.410 0.380 0.410 160,000 62,525 0.3908 7.308 6.862 7.308 6.773 7.308 8,977 6.9654 1.23%
2017-06-09 0 0.405 0.395 0.405 0.395 0.415 145,000 58,525 0.4036 7.219 7.041 7.219 7.041 7.397 8,135 7.1942 -2.41%
2017-06-08 0 0.415 0.400 0.415 0.395 0.430 310,000 128,350 0.4140 7.397 7.130 7.397 7.041 7.664 17,392 7.3798 -2.35%
2017-06-07 0 0.425 0.415 0.425 0.385 0.425 560,000 228,050 0.4072 7.575 7.397 7.575 6.862 7.575 31,418 7.2586 6.25%
2017-06-06 0 0.400 0.395 0.405 0.390 0.405 760,000 304,050 0.4001 7.130 7.041 7.219 6.951 7.219 42,638 7.1309 -2.44%
2017-06-05 0 0.410 0.405 0.410 0.410 0.410 90,000 36,900 0.4100 7.308 7.219 7.308 7.308 7.308 5,049 7.3079 -3.53%
2017-06-02 0 0.425 0.415 0.425 0.410 0.430 1,040,000 436,075 0.4193 7.575 7.397 7.575 7.308 7.664 58,347 7.4738 -2.30%
2017-06-01 0 0.435 0.430 0.435 0.420 0.440 900,000 388,975 0.4322 7.754 7.664 7.754 7.486 7.843 50,493 7.7035 -2.25%
2017-05-31 0 0.445 0.435 0.445 0.430 0.470 985,000 436,550 0.4432 7.932 7.754 7.932 7.664 8.377 55,262 7.8997 2.30%
2017-05-29 0 0.435 0.425 0.435 0.425 0.470 3,545,000 1,602,100 0.4519 7.754 7.575 7.754 7.575 8.377 198,886 8.0554 0.00%
2017-05-26 0 0.435 0.415 0.435 0.410 0.450 1,195,000 507,125 0.4244 7.754 7.397 7.754 7.308 8.021 67,043 7.5641 -1.14%
2017-05-25 0 0.440 0.435 0.440 0.420 0.480 16,140,000 7,251,650 0.4493 7.843 7.754 7.843 7.486 8.556 905,507 8.0084 -2.22%
2017-05-24 0 0.450 0.445 0.450 0.385 0.480 24,150,000 10,900,675 0.4514 8.021 7.932 8.021 6.862 8.556 1,354,894 8.0454 16.88%
2017-05-23 0 0.385 0.380 0.385 0.350 0.385 3,385,000 1,226,350 0.3623 6.862 6.773 6.862 6.238 6.862 189,910 6.4575 6.94%
2017-05-22 0 0.360 0.350 0.360 0.350 0.360 200,000 70,950 0.3548 6.417 6.238 6.417 6.238 6.417 11,221 6.3232 1.41%
2017-05-19 0 0.355 0.350 0.355 0.355 0.365 225,000 80,225 0.3566 6.328 6.238 6.328 6.328 6.506 12,623 6.3553 -2.74%
2017-05-18 0 0.365 0.355 0.365 0.350 0.365 105,000 36,950 0.3519 6.506 6.328 6.506 6.238 6.506 5,891 6.2724 1.39%
2017-05-17 0 0.360 0.350 0.360 0.345 0.365 685,000 243,450 0.3554 6.417 6.238 6.417 6.149 6.506 38,431 6.3348 -2.70%
2017-05-16 0 0.370 0.355 0.370 0.350 0.370 90,000 32,475 0.3608 6.595 6.328 6.595 6.238 6.595 5,049 6.4316 -1.33%
2017-05-15 0 0.375 0.350 0.375 0.375 0.375 5,000 1,875 0.3750 6.684 6.238 6.684 6.684 6.684 281 6.6841 1.35%
2017-05-12 0 0.370 0.335 0.370 0.350 0.370 15,000 5,350 0.3567 6.595 5.971 6.595 6.238 6.595 842 6.3573 0.00%
2017-05-11 0 0.370 0.355 0.370 - - 0 0 - 6.595 6.328 6.595 - - 0 - 0.00%
2017-05-10 0 0.370 0.355 0.370 0.345 0.370 35,000 12,375 0.3536 6.595 6.328 6.595 6.149 6.595 1,964 6.3022 -1.33%
2017-05-09 0 0.375 0.360 0.375 0.360 0.380 145,000 53,450 0.3686 6.684 6.417 6.684 6.417 6.773 8,135 6.5704 -1.32%
2017-05-08 0 0.380 0.360 0.380 0.360 0.380 25,000 9,100 0.3640 6.773 6.417 6.773 6.417 6.773 1,403 6.4880 0.00%
2017-05-05 0 0.380 0.365 0.380 0.365 0.380 315,000 115,250 0.3659 6.773 6.506 6.773 6.506 6.773 17,673 6.5214 -1.30%
2017-05-04 0 0.385 0.370 0.385 0.365 0.385 65,000 23,900 0.3677 6.862 6.595 6.862 6.506 6.862 3,647 6.5538 1.32%
2017-05-02 0 0.380 0.370 0.390 0.370 0.390 685,000 259,000 0.3781 6.773 6.595 6.951 6.595 6.951 38,431 6.7394 -2.56%
2017-04-28 0 0.390 0.385 0.390 0.380 0.395 1,900,000 744,775 0.3920 6.951 6.862 6.951 6.773 7.041 106,596 6.9869 2.63%
2017-04-27 0 0.380 0.375 0.380 0.370 0.400 1,120,000 426,225 0.3806 6.773 6.684 6.773 6.595 7.130 62,836 6.7832 2.70%
2017-04-26 0 0.370 0.360 0.370 0.360 0.370 1,175,000 433,750 0.3691 6.595 6.417 6.595 6.417 6.595 65,921 6.5798 2.78%
2017-04-25 0 0.360 0.350 0.365 0.360 0.360 100,000 36,000 0.3600 6.417 6.238 6.506 6.417 6.417 5,610 6.4167 0.00%
2017-04-24 0 0.360 0.355 0.360 0.350 0.360 475,000 168,775 0.3553 6.417 6.328 6.417 6.238 6.417 26,649 6.3332 2.86%
2017-04-21 0 0.350 0.335 0.350 0.340 0.360 135,000 47,750 0.3537 6.238 5.971 6.238 6.060 6.417 7,574 6.3045 -1.41%
2017-04-20 0 0.355 0.340 0.355 0.355 0.355 10,000 3,550 0.3550 6.328 6.060 6.328 6.328 6.328 561 6.3276 0.00%
2017-04-19 0 0.355 0.335 0.355 0.340 0.355 285,000 101,025 0.3545 6.328 5.971 6.328 6.060 6.328 15,989 6.3182 1.43%
2017-04-18 0 0.350 0.340 0.355 0.325 0.360 630,000 221,025 0.3508 6.238 6.060 6.328 5.793 6.417 35,345 6.2533 -1.41%
2017-04-13 0 0.355 0.335 0.355 0.335 0.355 10,000 3,450 0.3450 6.328 5.971 6.328 5.971 6.328 561 6.1494 0.00%
2017-04-12 0 0.355 0.335 0.355 - - 0 0 - 6.328 5.971 6.328 - - 0 - 0.00%
2017-04-11 0 0.355 0.335 0.355 0.325 0.355 510,000 171,425 0.3361 6.328 5.971 6.328 5.793 6.328 28,613 5.9912 -1.39%
2017-04-10 0 0.360 0.340 0.360 0.350 0.360 95,000 33,300 0.3505 6.417 6.060 6.417 6.238 6.417 5,330 6.2479 0.00%
2017-04-07 0 0.360 0.350 0.360 0.340 0.360 110,000 37,575 0.3416 6.417 6.238 6.417 6.060 6.417 6,171 6.0886 -1.37%
2017-04-06 0 0.365 0.345 0.365 - - 0 0 - 6.506 6.149 6.506 - - 0 - -1.35%
2017-04-05 0 0.370 0.345 0.370 - - 0 0 - 6.595 6.149 6.595 - - 0 - 0.00%
2017-04-03 0 0.370 0.360 0.370 0.360 0.370 95,000 34,250 0.3605 6.595 6.417 6.595 6.417 6.595 5,330 6.4261 2.78%
2017-03-31 0 0.360 0.350 0.360 0.360 0.360 45,000 16,200 0.3600 6.417 6.238 6.417 6.417 6.417 2,525 6.4167 0.00%
2017-03-30 0 0.360 0.345 0.360 0.360 0.360 265,000 95,400 0.3600 6.417 6.149 6.417 6.417 6.417 14,867 6.4167 0.00%
2017-03-29 0 0.360 0.345 0.360 - - 0 0 - 6.417 6.149 6.417 - - 0 - 0.00%
2017-03-28 0 0.360 0.340 0.370 - - 0 0 - 6.417 6.060 6.595 - - 0 - 0.00%
2017-03-27 0 0.360 0.360 0.370 - - 0 0 - 6.417 6.417 6.595 - - 0 - 0.00%
2017-03-24 0 0.360 0.350 0.360 0.345 0.370 1,050,000 373,225 0.3555 6.417 6.238 6.417 6.149 6.595 58,908 6.3357 -5.26%
2017-03-23 0 0.380 0.360 0.380 - - 0 0 - 6.773 6.417 6.773 - - 0 - 0.00%
2017-03-22 0 0.380 0.375 0.380 0.360 0.380 80,000 29,600 0.3700 6.773 6.684 6.773 6.417 6.773 4,488 6.5950 0.00%
2017-03-21 0 0.380 0.370 0.380 0.360 0.380 250,000 93,250 0.3730 6.773 6.595 6.773 6.417 6.773 14,026 6.6485 1.33%
2017-03-20 0 0.375 0.370 0.375 0.365 0.380 200,000 74,050 0.3703 6.684 6.595 6.684 6.506 6.773 11,221 6.5994 -1.32%
2017-03-17 0 0.380 0.360 0.380 0.360 0.385 885,000 324,000 0.3661 6.773 6.417 6.773 6.417 6.862 49,651 6.5255 -1.30%
2017-03-16 0 0.385 0.375 0.385 0.385 0.385 90,000 34,650 0.3850 6.862 6.684 6.862 6.862 6.862 5,049 6.8623 0.00%
2017-03-15 0 0.385 0.385 0.390 0.365 0.380 100,000 36,875 0.3688 6.862 6.862 6.951 6.506 6.773 5,610 6.5727 1.32%
2017-03-14 0 0.380 0.365 0.380 0.365 0.385 205,000 75,700 0.3693 6.773 6.506 6.773 6.506 6.862 11,501 6.5819 -1.30%
2017-03-13 0 0.385 0.370 0.385 0.380 0.385 185,000 70,550 0.3814 6.862 6.595 6.862 6.773 6.862 10,379 6.7973 1.32%
2017-03-10 0 0.380 0.370 0.380 0.370 0.380 335,000 125,400 0.3743 6.773 6.595 6.773 6.595 6.773 18,795 6.6721 -1.30%
2017-03-09 0 0.385 0.370 0.385 - - 0 0 - 6.862 6.595 6.862 - - 0 - 0.00%
2017-03-08 0 0.385 0.370 0.385 0.385 0.385 5,000 1,925 0.3850 6.862 6.595 6.862 6.862 6.862 281 6.8623 0.00%
2017-03-07 0 0.385 0.375 0.385 0.355 0.395 660,000 245,275 0.3716 6.862 6.684 6.862 6.328 7.041 37,028 6.6240 -2.53%
2017-03-06 0 0.395 0.385 0.395 0.385 0.395 760,000 295,975 0.3894 7.041 6.862 7.041 6.862 7.041 42,638 6.9415 0.00%
2017-03-03 0 0.395 0.390 0.395 0.390 0.395 1,075,000 424,100 0.3945 7.041 6.951 7.041 6.951 7.041 60,311 7.0319 0.00%
2017-03-02 0 0.395 0.390 0.395 0.390 0.395 215,000 84,575 0.3934 7.041 6.951 7.041 6.951 7.041 12,062 7.0116 0.00%
2017-03-01 0 0.395 0.390 0.395 0.390 0.395 445,000 175,650 0.3947 7.041 6.951 7.041 6.951 7.041 24,966 7.0356 0.00%
2017-02-28 0 0.395 0.395 0.400 0.390 0.395 805,000 316,150 0.3927 7.041 7.041 7.130 6.951 7.041 45,163 7.0002 0.00%
2017-02-27 0 0.395 0.390 0.395 0.395 0.400 240,000 94,825 0.3951 7.041 6.951 7.041 7.041 7.130 13,465 7.0424 -1.25%
2017-02-24 0 0.400 0.395 0.400 0.395 0.400 130,000 51,950 0.3996 7.130 7.041 7.130 7.041 7.130 7,293 7.1229 0.00%
2017-02-23 0 0.400 0.390 0.400 0.390 0.410 1,635,000 653,850 0.3999 7.130 6.951 7.130 6.951 7.308 91,729 7.1281 -2.44%
2017-02-22 0 0.410 0.400 0.410 0.400 0.410 255,000 102,800 0.4031 7.308 7.130 7.308 7.130 7.308 14,306 7.1856 0.00%
2017-02-21 0 0.410 0.405 0.410 0.400 0.410 210,000 84,925 0.4044 7.308 7.219 7.308 7.130 7.308 11,782 7.2082 1.23%
2017-02-20 0 0.405 0.400 0.405 0.390 0.410 880,000 353,450 0.4016 7.219 7.130 7.219 6.951 7.308 49,371 7.1591 0.00%
2017-02-17 0 0.405 0.395 0.405 0.395 0.405 375,000 149,600 0.3989 7.219 7.041 7.219 7.041 7.219 21,039 7.1107 0.00%
2017-02-16 0 0.405 0.400 0.405 0.400 0.405 835,000 334,025 0.4000 7.219 7.130 7.219 7.130 7.219 46,846 7.1302 -2.41%
2017-02-15 0 0.415 0.405 0.415 0.395 0.420 1,235,000 495,975 0.4016 7.397 7.219 7.397 7.041 7.486 69,288 7.1582 2.47%
2017-02-14 0 0.405 0.400 0.405 0.400 0.405 470,000 190,050 0.4044 7.219 7.130 7.219 7.130 7.219 26,369 7.2075 -1.22%
2017-02-13 0 0.410 0.395 0.410 0.390 0.410 560,000 227,125 0.4056 7.308 7.041 7.308 6.951 7.308 31,418 7.2292 -1.20%
2017-02-10 0 0.415 0.405 0.415 0.415 0.415 120,000 49,800 0.4150 7.397 7.219 7.397 7.397 7.397 6,732 7.3971 0.00%
2017-02-09 0 0.415 0.400 0.415 0.400 0.415 535,000 219,375 0.4100 7.397 7.130 7.397 7.130 7.397 30,015 7.3088 1.22%
2017-02-08 0 0.410 0.400 0.410 0.400 0.420 910,000 374,475 0.4115 7.308 7.130 7.308 7.130 7.486 51,054 7.3349 -1.20%
2017-02-07 0 0.415 0.405 0.415 0.400 0.415 535,000 217,100 0.4058 7.397 7.219 7.397 7.130 7.397 30,015 7.2330 2.47%
2017-02-06 0 0.405 0.400 0.405 0.400 0.420 565,000 231,825 0.4103 7.219 7.130 7.219 7.130 7.486 31,698 7.3135 -1.22%
2017-02-03 0 0.410 0.400 0.410 0.400 0.420 445,000 180,950 0.4066 7.308 7.130 7.308 7.130 7.486 24,966 7.2479 -4.65%
2017-02-02 0 0.430 0.390 0.430 0.390 0.430 680,000 269,375 0.3961 7.664 6.951 7.664 6.951 7.664 38,150 7.0609 8.86%
2017-02-01 0 0.395 0.390 0.400 0.385 0.400 165,000 64,475 0.3908 7.041 6.951 7.130 6.862 7.130 9,257 6.9650 -1.25%
2017-01-27 0 0.400 0.385 0.400 0.385 0.400 75,000 29,625 0.3950 7.130 6.862 7.130 6.862 7.130 4,208 7.0406 1.27%
2017-01-26 0 0.395 0.385 0.395 0.385 0.395 125,000 48,775 0.3902 7.041 6.862 7.041 6.862 7.041 7,013 6.9550 -1.25%
2017-01-25 0 0.400 0.390 0.400 0.395 0.400 70,000 27,850 0.3979 7.130 6.951 7.130 7.041 7.130 3,927 7.0915 0.00%
2017-01-24 0 0.400 0.390 0.400 0.390 0.400 280,000 110,000 0.3929 7.130 6.951 7.130 6.951 7.130 15,709 7.0024 0.00%
2017-01-23 0 0.400 0.390 0.405 0.395 0.400 235,000 93,850 0.3994 7.130 6.951 7.219 7.041 7.130 13,184 7.1183 -1.23%
2017-01-20 0 0.405 0.395 0.405 0.395 0.405 255,000 101,925 0.3997 7.219 7.041 7.219 7.041 7.219 14,306 7.1245 1.25%
2017-01-19 0 0.400 0.390 0.400 0.390 0.400 95,000 37,600 0.3958 7.130 6.951 7.130 6.951 7.130 5,330 7.0547 0.00%
2017-01-18 0 0.400 0.390 0.400 0.390 0.400 105,000 41,050 0.3910 7.130 6.951 7.130 6.951 7.130 5,891 6.9684 -1.23%
2017-01-17 0 0.405 0.385 0.405 0.390 0.405 70,000 28,000 0.4000 7.219 6.862 7.219 6.951 7.219 3,927 7.1297 0.00%
2017-01-16 0 0.405 0.385 0.405 0.380 0.405 220,000 87,475 0.3976 7.219 6.862 7.219 6.773 7.219 12,343 7.0872 0.00%
2017-01-13 0 0.405 0.380 0.410 0.385 0.405 525,000 207,200 0.3947 7.219 6.773 7.308 6.862 7.219 29,454 7.0346 1.25%
2017-01-12 0 0.400 0.385 0.400 0.390 0.405 405,000 158,775 0.3920 7.130 6.862 7.130 6.951 7.219 22,722 6.9878 0.00%
2017-01-11 0 0.400 0.395 0.400 0.385 0.410 240,000 95,675 0.3986 7.130 7.041 7.130 6.862 7.308 13,465 7.1056 1.27%
2017-01-10 0 0.395 0.400 0.405 0.380 0.400 355,000 138,200 0.3893 7.041 7.130 7.219 6.773 7.130 19,917 6.9389 2.60%
2017-01-09 0 0.385 0.375 0.385 0.375 0.395 315,000 120,100 0.3813 6.862 6.684 6.862 6.684 7.041 17,673 6.7959 -2.53%
2017-01-06 0 0.395 0.385 0.395 0.390 0.395 75,000 29,275 0.3903 7.041 6.862 7.041 6.951 7.041 4,208 6.9574 1.28%
2017-01-05 0 0.390 0.385 0.390 0.375 0.390 25,000 9,600 0.3840 6.951 6.862 6.951 6.684 6.951 1,403 6.8445 0.00%
2017-01-04 0 0.390 0.375 0.390 0.375 0.390 300,000 114,900 0.3830 6.951 6.684 6.951 6.684 6.951 16,831 6.8267 0.00%
2017-01-03 0 0.390 0.375 0.390 0.375 0.390 235,000 89,875 0.3824 6.951 6.684 6.951 6.684 6.951 13,184 6.8168 1.30%
2016-12-30 0 0.385 0.375 0.390 0.370 0.390 295,000 112,400 0.3810 6.862 6.684 6.951 6.595 6.951 16,550 6.7913 0.00%
2016-12-29 0 0.385 0.380 0.385 0.370 0.395 470,000 179,775 0.3825 6.862 6.773 6.862 6.595 7.041 26,369 6.8178 -2.53%
2016-12-28 0 0.395 0.380 0.400 0.390 0.395 235,000 91,725 0.3903 7.041 6.773 7.130 6.951 7.041 13,184 6.9572 -1.25%
2016-12-23 0 0.400 0.380 0.400 0.380 0.400 260,000 101,100 0.3888 7.130 6.773 7.130 6.773 7.130 14,587 6.9309 0.00%
2016-12-22 0 0.400 0.385 0.400 0.385 0.400 590,000 228,900 0.3880 7.130 6.862 7.130 6.862 7.130 33,101 6.9152 -2.44%
2016-12-21 0 0.410 0.385 0.410 0.395 0.410 145,000 57,975 0.3998 7.308 6.862 7.308 7.041 7.308 8,135 7.1266 1.23%
2016-12-20 0 0.405 0.390 0.405 0.405 0.410 140,000 57,200 0.4086 7.219 6.951 7.219 7.219 7.308 7,854 7.2825 -2.41%
2016-12-19 0 0.415 0.415 0.420 0.410 0.410 190,000 77,900 0.4100 7.397 7.397 7.486 7.308 7.308 10,660 7.3079 1.22%
2016-12-16 0 0.410 0.395 0.410 0.410 0.420 180,000 74,600 0.4144 7.308 7.041 7.308 7.308 7.486 10,099 7.3872 1.23%
2016-12-15 0 0.405 0.405 0.410 0.385 0.405 175,000 69,200 0.3954 7.219 7.219 7.308 6.862 7.219 9,818 7.0482 0.00%
2016-12-14 0 0.405 0.385 0.405 0.390 0.415 110,000 43,825 0.3984 7.219 6.862 7.219 6.951 7.397 6,171 7.1014 1.25%
2016-12-13 0 0.400 0.410 0.415 0.395 0.420 365,000 150,225 0.4116 7.130 7.308 7.397 7.041 7.486 20,478 7.3360 -3.61%
2016-12-12 0 0.415 0.405 0.415 0.395 0.415 305,000 123,250 0.4041 7.397 7.219 7.397 7.041 7.397 17,112 7.2028 0.00%
2016-12-09 0 0.415 0.410 0.420 0.410 0.420 100,000 41,500 0.4150 7.397 7.308 7.486 7.308 7.486 5,610 7.3971 0.00%
2016-12-08 0 0.415 0.405 0.425 0.400 0.415 285,000 117,450 0.4121 7.397 7.219 7.575 7.130 7.397 15,989 7.3455 0.00%
2016-12-07 0 0.415 0.410 0.415 0.410 0.425 170,000 70,725 0.4160 7.397 7.308 7.397 7.308 7.575 9,538 7.4154 -2.35%
2016-12-06 0 0.425 0.415 0.425 0.410 0.425 250,000 103,625 0.4145 7.575 7.397 7.575 7.308 7.575 14,026 7.3882 1.19%
2016-12-05 0 0.420 0.405 0.430 0.410 0.430 630,000 260,000 0.4127 7.486 7.219 7.664 7.308 7.664 35,345 7.3560 0.00%
2016-12-02 0 0.420 0.410 0.420 0.415 0.420 445,000 186,050 0.4181 7.486 7.308 7.486 7.397 7.486 24,966 7.4521 -1.18%
2016-12-01 0 0.425 0.415 0.425 0.405 0.425 540,000 222,725 0.4125 7.575 7.397 7.575 7.219 7.575 30,296 7.3517 1.19%
2016-11-30 0 0.420 0.405 0.420 0.410 0.420 435,000 179,625 0.4129 7.486 7.219 7.486 7.308 7.486 24,405 7.3602 -1.18%
2016-11-29 0 0.425 0.410 0.425 0.410 0.445 230,000 96,725 0.4205 7.575 7.308 7.575 7.308 7.932 12,904 7.4959 0.00%
2016-11-28 0 0.425 0.420 0.425 0.405 0.430 530,000 223,000 0.4208 7.575 7.486 7.575 7.219 7.664 29,735 7.4996 -2.30%
2016-11-25 0 0.435 0.420 0.435 0.410 0.460 2,030,000 871,900 0.4295 7.754 7.486 7.754 7.308 8.199 113,890 7.6557 2.35%
2016-11-24 0 0.425 0.425 0.430 0.385 0.435 4,025,000 1,662,925 0.4131 7.575 7.575 7.664 6.862 7.754 225,816 7.3641 10.39%
2016-11-23 0 0.385 0.375 0.385 0.370 0.385 240,000 91,150 0.3798 6.862 6.684 6.862 6.595 6.862 13,465 6.7695 0.00%
2016-11-22 0 0.385 0.380 0.385 0.380 0.385 530,000 203,700 0.3843 6.862 6.773 6.862 6.773 6.862 29,735 6.8506 1.32%
2016-11-21 0 0.380 0.370 0.380 0.370 0.380 165,000 62,500 0.3788 6.773 6.595 6.773 6.595 6.773 9,257 6.7516 -1.30%
2016-11-18 0 0.385 0.380 0.385 0.370 0.385 275,000 104,200 0.3789 6.862 6.773 6.862 6.595 6.862 15,428 6.7538 2.67%
2016-11-17 0 0.375 0.360 0.380 0.355 0.375 90,000 32,675 0.3631 6.684 6.417 6.773 6.328 6.684 5,049 6.4712 2.74%
2016-11-16 0 0.365 0.365 0.380 0.365 0.385 1,315,000 488,075 0.3712 6.506 6.506 6.773 6.506 6.862 73,776 6.6156 1.39%
2016-11-15 0 0.360 0.350 0.360 0.350 0.360 695,000 244,375 0.3516 6.417 6.238 6.417 6.238 6.417 38,992 6.2673 0.00%
2016-11-14 0 0.360 0.350 0.360 0.340 0.360 250,000 87,750 0.3510 6.417 6.238 6.417 6.060 6.417 14,026 6.2563 0.00%
2016-11-11 0 0.360 0.350 0.360 - - 0 0 - 6.417 6.238 6.417 - - 0 - 0.00%
2016-11-10 0 0.360 0.350 0.360 0.345 0.360 180,000 63,450 0.3525 6.417 6.238 6.417 6.149 6.417 10,099 6.2831 2.86%
2016-11-09 0 0.350 0.330 0.350 0.335 0.350 50,000 17,100 0.3420 6.238 5.882 6.238 5.971 6.238 2,805 6.0959 0.00%
2016-11-08 0 0.350 0.345 0.350 0.345 0.350 105,000 36,550 0.3481 6.238 6.149 6.238 6.149 6.238 5,891 6.2045 0.00%
2016-11-07 0 0.350 0.340 0.355 0.340 0.355 610,000 210,150 0.3445 6.238 6.060 6.328 6.060 6.328 34,223 6.1406 0.00%
2016-11-04 0 0.350 0.340 0.350 0.345 0.350 430,000 149,900 0.3486 6.238 6.060 6.238 6.149 6.238 24,124 6.2136 -2.78%
2016-11-03 0 0.360 0.345 0.360 0.345 0.360 565,000 195,500 0.3460 6.417 6.149 6.417 6.149 6.417 31,698 6.1675 0.00%
2016-11-02 0 0.360 0.350 0.360 0.345 0.360 130,000 45,350 0.3488 6.417 6.238 6.417 6.149 6.417 7,293 6.2179 2.86%
2016-11-01 0 0.350 0.345 0.350 0.350 0.360 590,000 207,775 0.3522 6.238 6.149 6.238 6.238 6.417 33,101 6.2770 1.45%
2016-10-31 0 0.345 0.345 0.360 0.345 0.365 705,000 250,050 0.3547 6.149 6.149 6.417 6.149 6.506 39,553 6.3219 -4.17%
2016-10-28 0 0.360 0.350 0.360 0.345 0.360 220,000 76,625 0.3483 6.417 6.238 6.417 6.149 6.417 12,343 6.2081 1.41%
2016-10-27 0 0.355 0.350 0.355 0.350 0.355 805,000 285,275 0.3544 6.328 6.238 6.328 6.238 6.328 45,163 6.3165 -1.39%
2016-10-26 0 0.360 0.355 0.360 0.340 0.365 1,585,000 563,425 0.3555 6.417 6.328 6.417 6.060 6.506 88,924 6.3360 -4.00%
2016-10-25 0 0.375 0.365 0.375 0.365 0.375 575,000 211,025 0.3670 6.684 6.506 6.684 6.506 6.684 32,259 6.5415 0.00%
2016-10-24 0 0.375 0.370 0.375 0.365 0.375 150,000 55,750 0.3717 6.684 6.595 6.684 6.506 6.684 8,415 6.6247 0.00%
2016-10-20 0 0.375 0.370 0.375 0.375 0.380 690,000 259,025 0.3754 6.684 6.595 6.684 6.684 6.773 38,711 6.6912 0.00%
2016-10-19 0 0.375 0.375 0.385 0.360 0.410 230,000 85,475 0.3716 6.684 6.684 6.862 6.417 7.308 12,904 6.6240 0.00%
2016-10-18 0 0.375 0.365 0.375 0.360 0.375 490,000 180,150 0.3677 6.684 6.506 6.684 6.417 6.684 27,491 6.5531 2.74%
2016-10-17 0 0.365 0.360 0.365 0.365 0.365 120,000 43,800 0.3650 6.506 6.417 6.506 6.506 6.506 6,732 6.5059 -2.67%
2016-10-14 0 0.375 0.365 0.375 0.355 0.375 395,000 142,750 0.3614 6.684 6.506 6.684 6.328 6.684 22,161 6.4416 1.35%
2016-10-13 0 0.370 0.365 0.370 0.365 0.375 320,000 118,350 0.3698 6.595 6.506 6.595 6.506 6.684 17,953 6.5922 0.00%
2016-10-12 0 0.370 0.360 0.370 0.360 0.370 15,000 5,500 0.3667 6.595 6.417 6.595 6.417 6.595 842 6.5356 0.00%
2016-10-11 0 0.370 0.355 0.365 0.360 0.370 695,000 253,375 0.3646 6.595 6.328 6.506 6.417 6.595 38,992 6.4982 0.00%
2016-10-07 0 0.370 0.365 0.370 0.370 0.385 650,000 241,900 0.3722 6.595 6.506 6.595 6.595 6.862 36,467 6.6334 -2.63%
2016-10-06 0 0.380 0.365 0.380 0.360 0.385 65,000 23,800 0.3662 6.773 6.506 6.773 6.417 6.862 3,647 6.5264 2.70%
2016-10-05 0 0.370 0.360 0.370 0.360 0.370 225,000 82,175 0.3652 6.595 6.417 6.595 6.417 6.595 12,623 6.5098 -1.33%
2016-10-04 0 0.375 0.360 0.375 0.365 0.375 285,000 104,925 0.3682 6.684 6.417 6.684 6.506 6.684 15,989 6.5621 1.35%
2016-10-03 0 0.370 0.355 0.375 0.355 0.370 40,000 14,350 0.3588 6.595 6.328 6.684 6.328 6.595 2,244 6.3945 0.00%
2016-09-30 0 0.370 0.360 0.370 0.350 0.370 150,000 54,000 0.3600 6.595 6.417 6.595 6.238 6.595 8,415 6.4167 0.00%
2016-09-29 0 0.370 0.355 0.370 0.350 0.370 405,000 145,525 0.3593 6.595 6.328 6.595 6.238 6.595 22,722 6.4046 0.00%
2016-09-28 0 0.370 0.360 0.370 0.360 0.375 245,000 89,950 0.3671 6.595 6.417 6.595 6.417 6.684 13,745 6.5441 -2.63%
2016-09-27 0 0.380 0.370 0.380 0.370 0.385 165,000 61,775 0.3744 6.773 6.595 6.773 6.595 6.862 9,257 6.6733 1.33%
2016-09-26 0 0.375 0.360 0.375 0.360 0.375 85,000 30,975 0.3644 6.684 6.417 6.684 6.417 6.684 4,769 6.4954 0.00%
2016-09-23 0 0.375 0.365 0.380 0.350 0.380 145,000 53,350 0.3679 6.684 6.506 6.773 6.238 6.773 8,135 6.5581 0.00%
2016-09-22 0 0.375 0.355 0.375 0.345 0.375 620,000 226,225 0.3649 6.684 6.328 6.684 6.149 6.684 34,784 6.5037 2.74%
2016-09-21 0 0.365 0.350 0.375 0.345 0.365 280,000 100,925 0.3604 6.506 6.238 6.684 6.149 6.506 15,709 6.4247 0.00%
2016-09-20 0 0.365 0.355 0.365 - - 0 0 - 6.506 6.328 6.506 - - 0 - 0.00%
2016-09-19 0 0.365 0.360 0.375 0.360 0.365 525,000 190,550 0.3630 6.506 6.417 6.684 6.417 6.506 29,454 6.4694 2.82%
2016-09-15 0 0.355 0.345 0.360 0.340 0.355 425,000 145,350 0.3420 6.328 6.149 6.417 6.060 6.328 23,844 6.0959 0.00%
2016-09-14 0 0.355 0.350 0.360 0.350 0.360 670,000 236,175 0.3525 6.328 6.238 6.417 6.238 6.417 37,589 6.2831 1.43%
2016-09-13 0 0.350 0.345 0.350 0.345 0.360 1,080,000 379,725 0.3516 6.238 6.149 6.238 6.149 6.417 60,592 6.2670 -2.78%
2016-09-12 0 0.360 0.350 0.360 0.335 0.360 465,000 164,225 0.3532 6.417 6.238 6.417 5.971 6.417 26,088 6.2950 -1.37%
2016-09-09 0 0.365 0.355 0.365 0.340 0.365 1,245,000 434,300 0.3488 6.506 6.328 6.506 6.060 6.506 69,849 6.2177 0.00%
2016-09-08 0 0.365 0.350 0.365 0.350 0.365 125,000 44,200 0.3536 6.506 6.238 6.506 6.238 6.506 7,013 6.3027 -1.35%
2016-09-07 0 0.370 0.360 0.370 0.350 0.385 1,685,000 616,150 0.3657 6.595 6.417 6.595 6.238 6.862 94,534 6.5178 -2.63%
2016-09-06 0 0.380 0.370 0.380 0.345 0.380 4,100,000 1,476,025 0.3600 6.773 6.595 6.773 6.149 6.773 230,023 6.4168 4.11%
2016-09-05 0 0.365 0.365 0.370 0.295 0.385 8,120,000 2,843,725 0.3502 6.506 6.506 6.595 5.258 6.862 455,559 6.2423 19.67%
2016-09-02 0 0.305 0.300 0.305 0.295 0.315 1,000,000 303,025 0.3030 5.436 5.347 5.436 5.258 5.615 56,103 5.4012 3.39%
2016-09-01 0 0.295 0.275 0.295 0.280 0.295 280,000 79,325 0.2833 5.258 4.902 5.258 4.991 5.258 15,709 5.0497 5.36%
2016-08-31 0 0.280 0.270 0.285 0.280 0.290 285,000 81,150 0.2847 4.991 4.813 5.080 4.991 5.169 15,989 5.0752 0.00%
2016-08-30 0 0.280 0.275 0.280 0.270 0.280 210,000 58,100 0.2767 4.991 4.902 4.991 4.813 4.991 11,782 4.9314 0.00%
2016-08-29 0 0.280 0.275 0.280 0.270 0.285 430,000 118,650 0.2759 4.991 4.902 4.991 4.813 5.080 24,124 4.9183 0.00%
2016-08-26 0 0.280 0.275 0.280 0.275 0.285 270,000 75,150 0.2783 4.991 4.902 4.991 4.902 5.080 15,148 4.9611 0.00%
2016-08-25 0 0.280 0.280 0.285 0.280 0.285 215,000 60,300 0.2805 4.991 4.991 5.080 4.991 5.080 12,062 4.9991 -1.75%
2016-08-24 0 0.285 0.270 0.285 0.270 0.285 110,000 30,050 0.2732 5.080 4.813 5.080 4.813 5.080 6,171 4.8693 0.00%
2016-08-23 0 0.285 0.275 0.285 0.280 0.285 465,000 130,750 0.2812 5.080 4.902 5.080 4.991 5.080 26,088 5.0119 -1.72%
2016-08-22 0 0.290 0.280 0.290 0.280 0.290 320,000 92,100 0.2878 5.169 4.991 5.169 4.991 5.169 17,953 5.1300 0.00%
2016-08-19 0 0.290 0.285 0.290 0.285 0.300 2,125,000 619,475 0.2915 5.169 5.080 5.169 5.080 5.347 119,219 5.1961 -3.33%
2016-08-18 0 0.300 0.290 0.300 0.290 0.300 530,000 155,900 0.2942 5.347 5.169 5.347 5.169 5.347 29,735 5.2430 0.00%
2016-08-17 0 0.300 0.290 0.300 0.290 0.300 620,000 181,875 0.2933 5.347 5.169 5.347 5.169 5.347 34,784 5.2287 1.69%
2016-08-16 0 0.295 0.285 0.295 0.285 0.295 780,000 228,875 0.2934 5.258 5.080 5.258 5.080 5.258 43,761 5.2302 0.00%
2016-08-15 0 0.295 0.290 0.300 0.290 0.300 450,000 133,450 0.2966 5.258 5.169 5.347 5.169 5.347 25,246 5.2859 -1.67%
2016-08-12 0 0.300 0.290 0.300 0.295 0.300 270,000 80,750 0.2991 5.347 5.169 5.347 5.258 5.347 15,148 5.3308 0.00%
2016-08-11 0 0.300 0.295 0.300 0.290 0.300 155,000 45,375 0.2927 5.347 5.258 5.347 5.169 5.347 8,696 5.2179 -1.64%
2016-08-10 0 0.305 0.290 0.305 0.290 0.305 360,000 106,225 0.2951 5.436 5.169 5.436 5.169 5.436 20,197 5.2594 0.00%
2016-08-09 0 0.305 0.295 0.305 0.295 0.310 700,000 210,675 0.3010 5.436 5.258 5.436 5.258 5.526 39,272 5.3645 -3.17%
2016-08-08 0 0.315 0.305 0.315 0.280 0.315 2,415,000 732,350 0.3033 5.615 5.436 5.615 4.991 5.615 135,489 5.4052 8.62%
2016-08-05 0 0.290 0.285 0.290 0.270 0.290 690,000 195,550 0.2834 5.169 5.080 5.169 4.813 5.169 38,711 5.0515 3.57%
2016-08-04 0 0.280 0.280 0.285 0.270 0.280 940,000 258,525 0.2750 4.991 4.991 5.080 4.813 4.991 52,737 4.9021 3.70%
2016-08-03 0 0.270 0.270 0.275 0.241 0.270 1,670,000 430,885 0.2580 4.813 4.813 4.902 4.296 4.813 93,692 4.5989 3.85%
2016-08-01 0 0.260 0.260 0.265 0.260 0.265 410,000 107,750 0.2628 4.634 4.634 4.723 4.634 4.723 23,002 4.6843 -3.70%
2016-07-29 0 0.270 0.260 0.275 0.255 0.275 3,275,000 857,800 0.2619 4.813 4.634 4.902 4.545 4.902 183,738 4.6686 -3.57%
2016-07-28 0 0.280 0.275 0.280 0.275 0.295 345,000 98,600 0.2858 4.991 4.902 4.991 4.902 5.258 19,356 5.0941 -3.45%
2016-07-27 0 0.290 0.280 0.290 0.280 0.290 965,000 271,450 0.2813 5.169 4.991 5.169 4.991 5.169 54,140 5.0139 1.75%
2016-07-26 0 0.285 0.280 0.285 0.280 0.290 2,915,000 822,975 0.2823 5.080 4.991 5.080 4.991 5.169 163,541 5.0322 0.00%
2016-07-25 0 0.285 0.285 0.290 0.280 0.290 1,160,000 333,850 0.2878 5.080 5.080 5.169 4.991 5.169 65,080 5.1299 -3.39%
2016-07-22 0 0.295 0.290 0.295 0.285 0.305 2,205,000 641,125 0.2908 5.258 5.169 5.258 5.080 5.436 123,708 5.1826 -3.28%
2016-07-21 0 0.305 0.290 0.305 0.290 0.305 1,855,000 557,075 0.3003 5.436 5.169 5.436 5.169 5.436 104,072 5.3528 0.00%
2016-07-20 0 0.305 0.300 0.305 0.290 0.325 3,330,000 1,019,725 0.3062 5.436 5.347 5.436 5.169 5.793 186,824 5.4582 5.17%
2016-07-19 0 0.290 0.290 0.295 0.275 0.295 1,835,000 516,275 0.2813 5.169 5.169 5.258 4.902 5.258 102,950 5.0148 0.00%
2016-07-18 0 0.290 0.280 0.290 0.275 0.290 955,000 268,375 0.2810 5.169 4.991 5.169 4.902 5.169 53,579 5.0090 1.75%
2016-07-15 0 0.285 0.280 0.285 0.275 0.295 865,000 246,950 0.2855 5.080 4.991 5.080 4.902 5.258 48,529 5.0887 0.00%
2016-07-14 0 0.285 0.275 0.285 0.275 0.295 455,000 129,000 0.2835 5.080 4.902 5.080 4.902 5.258 25,527 5.0535 -1.72%
2016-07-13 0 0.290 0.280 0.285 0.270 0.290 955,000 269,775 0.2825 5.169 4.991 5.080 4.813 5.169 53,579 5.0351 3.57%
2016-07-12 0 0.280 0.280 0.285 0.275 0.280 1,215,000 336,925 0.2773 4.991 4.991 5.080 4.902 4.991 68,165 4.9428 0.00%
2016-07-11 0 0.280 0.275 0.280 0.270 0.280 1,240,000 337,125 0.2719 4.991 4.902 4.991 4.813 4.991 69,568 4.8460 1.82%
2016-07-08 0 0.275 0.270 0.280 0.270 0.280 390,000 107,400 0.2754 4.902 4.813 4.991 4.813 4.991 21,880 4.9085 -1.79%
2016-07-07 0 0.280 0.270 0.280 0.265 0.280 770,000 210,325 0.2731 4.991 4.813 4.991 4.723 4.991 43,200 4.8687 3.70%
2016-07-06 0 0.270 0.270 0.275 0.265 0.285 3,895,000 1,060,650 0.2723 4.813 4.813 4.902 4.723 5.080 218,522 4.8537 -3.57%
2016-07-05 0 0.280 0.280 0.285 0.270 0.285 1,050,000 292,600 0.2787 4.991 4.991 5.080 4.813 5.080 58,908 4.9670 -1.75%
2016-07-04 0 0.285 0.280 0.285 0.270 0.290 5,170,000 1,433,350 0.2772 5.080 4.991 5.080 4.813 5.169 290,054 4.9417 -1.72%
2016-06-30 0 0.290 0.290 0.300 0.290 0.315 1,810,000 541,050 0.2989 5.169 5.169 5.347 5.169 5.615 101,547 5.3281 -3.33%
2016-06-29 0 0.300 0.295 0.300 0.275 0.310 4,630,000 1,342,575 0.2900 5.347 5.258 5.347 4.902 5.526 259,758 5.1686 5.26%
2016-06-28 0 0.285 0.280 0.285 0.280 0.295 1,445,000 414,150 0.2866 5.080 4.991 5.080 4.991 5.258 81,069 5.1086 -3.39%
2016-06-27 0 0.295 0.300 0.305 0.290 0.300 2,575,000 766,300 0.2976 5.258 5.347 5.436 5.169 5.347 144,466 5.3044 -4.84%
2016-06-24 0 0.310 0.305 0.310 0.290 0.330 8,755,000 2,657,125 0.3035 5.526 5.436 5.526 5.169 5.882 491,184 5.4096 -8.82%
2016-06-23 0 0.340 0.335 0.340 0.330 0.345 2,005,000 676,025 0.3372 6.060 5.971 6.060 5.882 6.149 112,487 6.0098 -1.45%
2016-06-22 0 0.345 0.340 0.345 0.340 0.350 2,675,000 917,650 0.3430 6.149 6.060 6.149 6.060 6.238 150,076 6.1146 0.00%
2016-06-21 0 0.345 0.345 0.350 0.345 0.350 2,745,000 953,650 0.3474 6.149 6.149 6.238 6.149 6.238 154,004 6.1924 -1.43%
2016-06-20 0 0.350 0.345 0.350 0.345 0.360 1,905,000 672,700 0.3531 6.238 6.149 6.238 6.149 6.417 106,877 6.2942 1.45%
2016-06-17 0 0.345 0.345 0.350 0.345 0.355 2,430,000 850,050 0.3498 6.149 6.149 6.238 6.149 6.328 136,331 6.2352 -1.43%
2016-06-16 0 0.350 0.345 0.360 0.345 0.365 8,720,000 3,105,525 0.3561 6.238 6.149 6.417 6.149 6.506 489,221 6.3479 -5.41%
2016-06-15 0 0.370 0.365 0.370 0.360 0.380 2,295,000 849,125 0.3700 6.595 6.506 6.595 6.417 6.773 128,757 6.5948 -2.63%
2016-06-14 0 0.380 0.370 0.380 0.355 0.410 14,820,000 5,712,775 0.3855 6.773 6.595 6.773 6.328 7.308 831,451 6.8709 4.11%
2016-06-13 0 0.365 0.360 0.365 0.355 0.395 5,545,000 2,033,950 0.3668 6.506 6.417 6.506 6.328 7.041 311,093 6.5381 -5.19%
2016-06-10 0 0.385 0.375 0.385 0.380 0.405 7,035,000 2,741,175 0.3896 6.862 6.684 6.862 6.773 7.219 394,687 6.9452 -3.75%
2016-06-08 0 0.400 0.395 0.400 0.365 0.415 22,625,000 8,861,700 0.3917 7.130 7.041 7.130 6.506 7.397 1,269,337 6.9814 8.11%
2016-06-07 0 0.370 0.365 0.370 0.360 0.470 87,805,000 35,764,950 0.4073 6.595 6.506 6.595 6.417 8.377 4,926,149 7.2602 -19.57%
2016-06-06 0 0.460 0.455 0.460 0.430 0.495 24,615,000 11,382,550 0.4624 8.199 8.110 8.199 7.664 8.823 1,380,982 8.2424 1.10%
2016-06-03 0 0.455 0.450 0.455 0.395 0.530 154,340,000 71,061,950 0.4604 8.110 8.021 8.110 7.041 9.447 8,658,981 8.2067 -9.00%
2016-06-02 0 0.500 0.500 0.510 0.490 0.750 50,150,000 28,367,375 0.5657 8.912 8.912 9.090 8.734 13.37 2,813,580 10.082 -28.57%
2016-06-01 0 0.700 0.690 0.700 0.680 1.010 30,105,000 23,467,200 0.7795 12.48 12.30 12.48 12.12 18.00 1,688,989 13.894 -30.69%
2016-05-31 0 1.010 1.000 1.010 0.990 1.520 30,720,000 36,463,350 1.1870 18.00 17.82 18.00 17.65 27.09 1,723,493 21.157 -21.09%
2016-05-30 0 1.280 1.250 1.280 1.200 3.500 22,975,500 38,458,400 1.6739 22.82 22.28 22.82 21.39 62.38 1,289,001 29.836

Copyright & disclaimer, Privacy policy

Back to top