Life Concepts Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08056  2016-08-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-14 0 0.135 0.131 0.140 0.134 0.135 62,500 8,405 0.1345 0.135 0.131 0.140 0.134 0.135 62,500 0.1345 3.05%
2026-01-13 0 0.131 0.131 0.137 0.129 0.132 73,000 9,565 0.1310 0.131 0.131 0.137 0.129 0.132 73,000 0.1310 -2.96%
2026-01-12 0 0.135 0.132 0.138 0.134 0.139 368,500 50,354 0.1366 0.135 0.132 0.138 0.134 0.139 368,500 0.1366 -2.88%
2026-01-09 0 0.139 0.132 0.145 - - 30,000 4,170 0.1390 0.139 0.132 0.145 - - 30,000 0.1390 0.00%
2026-01-08 0 0.139 0.129 0.149 - - 20,000 2,780 0.1390 0.139 0.129 0.149 - - 20,000 0.1390 0.00%
2026-01-07 0 0.139 0.132 0.139 0.127 0.142 450,000 58,250 0.1294 0.139 0.132 0.139 0.127 0.142 450,000 0.1294 5.30%
2026-01-06 0 0.132 0.131 0.149 0.132 0.150 70,000 9,950 0.1421 0.132 0.131 0.149 0.132 0.150 70,000 0.1421 -5.71%
2026-01-05 0 0.140 0.133 0.147 0.130 0.142 50,000 6,810 0.1362 0.140 0.133 0.147 0.130 0.142 50,000 0.1362 1.45%
2026-01-02 0 0.138 0.120 0.157 - - 0 0 - 0.138 0.120 0.157 - - 0 - 0.00%
2025-12-31 0 0.138 0.120 0.158 - - 0 0 - 0.138 0.120 0.158 - - 0 - 0.00%
2025-12-30 0 0.138 0.138 0.158 - - 0 0 - 0.138 0.138 0.158 - - 0 - 0.00%
2025-12-29 0 0.138 0.126 0.150 0.138 0.150 52,250 7,418 0.1420 0.138 0.126 0.150 0.138 0.150 52,250 0.1420 -13.75%
2025-12-24 0 0.160 0.150 0.168 0.160 0.160 10,000 1,600 0.1600 0.160 0.150 0.168 0.160 0.160 10,000 0.1600 -9.09%
2025-12-23 0 0.176 0.140 0.201 0.176 0.176 10,000 1,760 0.1760 0.176 0.140 0.201 0.176 0.176 10,000 0.1760 0.57%
2025-12-22 0 0.175 0.138 0.183 - - 0 0 - 0.175 0.138 0.183 - - 0 - 0.00%
2025-12-19 0 0.175 0.136 0.183 - - 0 0 - 0.175 0.136 0.183 - - 0 - 0.00%
2025-12-18 0 0.175 0.121 0.177 0.175 0.175 10,000 1,750 0.1750 0.175 0.121 0.177 0.175 0.175 10,000 0.1750 20.69%
2025-12-17 0 0.145 0.131 0.177 0.137 0.145 50,000 6,990 0.1398 0.145 0.131 0.177 0.137 0.145 50,000 0.1398 5.07%
2025-12-16 0 0.138 0.132 0.166 0.138 0.142 20,000 2,800 0.1400 0.138 0.132 0.166 0.138 0.142 20,000 0.1400 -5.48%
2025-12-15 0 0.146 0.144 0.153 0.143 0.148 20,000 2,910 0.1455 0.146 0.144 0.153 0.143 0.148 20,000 0.1455 -5.19%
2025-12-12 0 0.154 0.152 0.161 0.154 0.154 54,000 8,292 0.1536 0.154 0.152 0.161 0.154 0.154 54,000 0.1536 -9.41%
2025-12-11 0 0.170 - 0.180 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2025-12-10 0 0.170 0.150 0.179 0.148 0.170 80,000 12,330 0.1541 0.170 0.150 0.179 0.148 0.170 80,000 0.1541 8.97%
2025-12-09 0 0.156 - 0.177 - - 0 0 - 0.156 - 0.177 - - 0 - 0.00%
2025-12-08 0 0.156 - 0.157 0.150 0.150 107,000 15,778 0.1475 0.156 - 0.157 0.150 0.150 107,000 0.1475 -0.64%
2025-12-05 0 0.157 0.157 0.177 0.150 0.151 230,000 35,290 0.1534 0.157 0.157 0.177 0.150 0.151 230,000 0.1534 1.95%
2025-12-04 0 0.154 0.152 0.179 0.151 0.158 80,000 12,350 0.1544 0.154 0.152 0.179 0.151 0.158 80,000 0.1544 -3.14%
2025-12-03 0 0.159 0.130 0.160 0.148 0.155 175,000 26,303 0.1503 0.159 0.130 0.160 0.148 0.155 175,000 0.1503 2.58%
2025-12-02 0 0.155 0.153 0.179 - - 0 0 - 0.155 0.153 0.179 - - 0 - 0.00%
2025-12-01 0 0.155 0.150 0.180 0.161 0.163 160,000 25,940 0.1621 0.155 0.150 0.180 0.161 0.163 160,000 0.1621 -3.12%
2025-11-28 0 0.160 0.160 0.170 0.160 0.169 100,000 16,270 0.1627 0.160 0.160 0.170 0.160 0.169 100,000 0.1627 -5.88%
2025-11-27 0 0.170 0.169 0.178 0.170 0.170 45,000 7,600 0.1689 0.170 0.169 0.178 0.170 0.170 45,000 0.1689 0.59%
2025-11-26 0 0.169 0.161 0.184 - - 0 0 - 0.169 0.161 0.184 - - 0 - 0.00%
2025-11-25 0 0.169 0.162 0.179 0.168 0.170 50,000 8,450 0.1690 0.169 0.162 0.179 0.168 0.170 50,000 0.1690 -6.11%
2025-11-24 0 0.180 0.163 0.189 0.180 0.181 40,000 7,210 0.1803 0.180 0.163 0.189 0.180 0.181 40,000 0.1803 0.00%
2025-11-21 0 0.180 0.166 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.166 0.180 0.180 0.180 10,000 0.1800 11.80%
2025-11-20 0 0.161 0.161 0.178 - - 0 0 - 0.161 0.161 0.178 - - 0 - 0.00%
2025-11-19 0 0.161 - 0.177 - - 0 0 - 0.161 - 0.177 - - 0 - 0.00%
2025-11-18 0 0.161 0.160 0.176 - - 0 0 - 0.161 0.160 0.176 - - 0 - 0.00%
2025-11-17 0 0.161 0.161 0.169 0.160 0.161 30,000 4,820 0.1607 0.161 0.161 0.169 0.160 0.161 30,000 0.1607 0.00%
2025-11-14 0 0.161 0.161 0.168 0.151 0.159 297,250 45,675 0.1537 0.161 0.161 0.168 0.151 0.159 297,250 0.1537 -4.17%
2025-11-13 0 0.168 - 0.173 0.168 0.168 40,000 6,720 0.1680 0.168 - 0.173 0.168 0.168 40,000 0.1680 0.00%
2025-11-12 0 0.168 0.160 0.168 - - 0 0 - 0.168 0.160 0.168 - - 0 - 0.00%
2025-11-11 0 0.168 0.162 0.168 - - 0 0 - 0.168 0.162 0.168 - - 0 - 0.00%
2025-11-10 0 0.168 0.161 0.173 0.168 0.168 120,000 20,160 0.1680 0.168 0.161 0.173 0.168 0.168 120,000 0.1680 5.00%
2025-11-07 0 0.160 0.159 0.180 0.160 0.165 140,000 22,590 0.1614 0.160 0.159 0.180 0.160 0.165 140,000 0.1614 -3.03%
2025-11-06 0 0.165 0.160 0.173 0.165 0.169 60,000 9,990 0.1665 0.165 0.160 0.173 0.165 0.169 60,000 0.1665 -6.78%
2025-11-05 0 0.177 0.160 0.177 - - 0 0 - 0.177 0.160 0.177 - - 0 - 0.00%
2025-11-04 0 0.177 0.151 0.178 0.160 0.177 50,000 8,220 0.1644 0.177 0.151 0.178 0.160 0.177 50,000 0.1644 8.59%
2025-11-03 0 0.163 0.155 0.180 0.148 0.176 82,500 12,895 0.1563 0.163 0.155 0.180 0.148 0.176 82,500 0.1563 4.49%
2025-10-31 0 0.156 0.155 0.180 0.152 0.156 64,000 9,860 0.1541 0.156 0.155 0.180 0.152 0.156 64,000 0.1541 4.00%
2025-10-30 0 0.150 - 0.157 0.150 0.175 270,000 46,290 0.1714 0.150 - 0.157 0.150 0.175 270,000 0.1714 -18.03%
2025-10-28 0 0.183 0.182 0.187 0.187 0.187 62,000 11,570 0.1866 0.183 0.182 0.187 0.187 0.187 62,000 0.1866 0.55%
2025-10-27 0 0.182 0.182 0.188 - - 5,000 812 0.1624 0.182 0.182 0.188 - - 5,000 0.1624 1.11%
2025-10-24 0 0.180 0.179 0.180 0.180 0.180 80,000 14,400 0.1800 0.180 0.179 0.180 0.180 0.180 80,000 0.1800 -4.26%
2025-10-23 0 0.188 0.182 0.190 0.188 0.188 40,000 7,520 0.1880 0.188 0.182 0.190 0.188 0.188 40,000 0.1880 -1.05%
2025-10-22 0 0.190 0.189 0.200 0.190 0.210 554,250 112,827 0.2036 0.190 0.189 0.200 0.190 0.210 554,250 0.2036 -6.40%
2025-10-21 0 0.203 0.193 0.207 - - 500 86 0.1720 0.203 0.193 0.207 - - 500 0.1720 0.00%
2025-10-20 0 0.203 0.201 0.209 0.203 0.205 50,000 10,170 0.2034 0.203 0.201 0.209 0.203 0.205 50,000 0.2034 -7.31%
2025-10-17 0 0.219 0.199 0.229 - - 0 0 - 0.219 0.199 0.229 - - 0 - 0.00%
2025-10-16 0 0.219 0.207 0.228 0.219 0.219 30,000 6,570 0.2190 0.219 0.207 0.228 0.219 0.219 30,000 0.2190 0.00%
2025-10-15 0 0.219 0.199 0.219 - - 0 0 - 0.219 0.199 0.219 - - 0 - -3.95%
2025-10-14 0 0.228 0.202 0.229 0.205 0.228 40,000 8,530 0.2133 0.228 0.202 0.229 0.205 0.228 40,000 0.2133 11.22%
2025-10-13 0 0.205 0.203 0.206 0.203 0.203 43,250 8,708 0.2013 0.205 0.203 0.206 0.203 0.203 43,250 0.2013 -0.49%
2025-10-10 0 0.206 0.206 0.216 0.204 0.220 280,000 57,710 0.2061 0.206 0.206 0.216 0.204 0.220 280,000 0.2061 -0.48%
2025-10-09 0 0.207 0.207 0.209 0.202 0.211 151,000 31,052 0.2056 0.207 0.207 0.209 0.202 0.211 151,000 0.2056 -0.48%
2025-10-08 0 0.208 0.208 0.210 0.208 0.216 160,000 34,240 0.2140 0.208 0.208 0.210 0.208 0.216 160,000 0.2140 -1.89%
2025-10-06 0 0.212 0.203 0.212 0.206 0.248 220,500 46,637 0.2115 0.212 0.203 0.212 0.206 0.248 220,500 0.2115 -14.52%
2025-10-03 0 0.248 0.205 0.248 0.245 0.249 20,000 4,940 0.2470 0.248 0.205 0.248 0.245 0.249 20,000 0.2470 15.35%
2025-10-02 0 0.215 0.200 0.219 - - 0 0 - 0.215 0.200 0.219 - - 0 - 0.00%
2025-09-30 0 0.215 0.200 0.214 - - 500 95 0.1900 0.215 0.200 0.214 - - 500 0.1900 -0.46%
2025-09-29 0 0.216 0.200 0.218 0.200 0.216 110,000 22,480 0.2044 0.216 0.200 0.218 0.200 0.216 110,000 0.2044 6.40%
2025-09-26 0 0.203 0.108 0.213 - - 2,500 437 0.1748 0.203 0.108 0.213 - - 2,500 0.1748 0.00%
2025-09-25 0 0.203 - 0.213 0.203 0.205 21,000 4,263 0.2030 0.203 - 0.213 0.203 0.205 21,000 0.2030 -0.98%
2025-09-24 0 0.205 0.204 0.217 0.205 0.206 65,000 13,330 0.2051 0.205 0.204 0.217 0.205 0.206 65,000 0.2051 -0.97%
2025-09-23 0 0.207 0.205 0.225 0.207 0.207 40,000 8,280 0.2070 0.207 0.205 0.225 0.207 0.207 40,000 0.2070 -8.81%
2025-09-22 0 0.227 0.202 0.227 0.227 0.236 22,500 5,082 0.2259 0.227 0.202 0.227 0.227 0.236 22,500 0.2259 10.19%
2025-09-19 0 0.206 0.117 0.207 0.205 0.206 870,000 179,150 0.2059 0.206 0.117 0.207 0.205 0.206 870,000 0.2059 -0.48%
2025-09-18 0 0.207 0.193 0.217 0.205 0.207 100,000 20,650 0.2065 0.207 0.193 0.217 0.205 0.207 100,000 0.2065 -9.21%
2025-09-17 0 0.228 0.205 0.228 0.203 0.244 56,000 12,138 0.2168 0.228 0.205 0.228 0.203 0.244 56,000 0.2168 8.57%
2025-09-16 0 0.210 0.192 0.210 0.210 0.210 10,000 2,100 0.2100 0.210 0.192 0.210 0.210 0.210 10,000 0.2100 0.00%
2025-09-15 0 0.210 0.200 0.219 0.210 0.210 40,000 8,400 0.2100 0.210 0.200 0.219 0.210 0.210 40,000 0.2100 -5.83%
2025-09-12 0 0.223 0.201 0.223 0.200 0.223 20,000 4,230 0.2115 0.223 0.201 0.223 0.200 0.223 20,000 0.2115 6.70%
2025-09-11 0 0.209 0.189 0.209 0.203 0.209 20,000 4,120 0.2060 0.209 0.189 0.209 0.203 0.209 20,000 0.2060 0.00%
2025-09-10 0 0.209 0.201 0.209 0.208 0.210 80,000 16,720 0.2090 0.209 0.201 0.209 0.208 0.210 80,000 0.2090 -4.57%
2025-09-09 0 0.219 0.215 0.219 0.220 0.228 1,570,000 354,720 0.2259 0.219 0.215 0.219 0.220 0.228 1,570,000 0.2259 -3.95%
2025-09-08 0 0.228 0.220 0.245 0.220 0.228 221,500 48,802 0.2203 0.228 0.220 0.245 0.220 0.228 221,500 0.2203 -7.32%
2025-09-05 0 0.246 0.221 0.248 0.228 0.246 990,000 225,910 0.2282 0.246 0.221 0.248 0.228 0.246 990,000 0.2282 2.50%
2025-09-04 0 0.240 0.201 0.248 0.228 0.228 30,000 7,040 0.2347 0.240 0.201 0.248 0.228 0.228 30,000 0.2347 -3.61%
2025-09-03 0 0.249 0.162 0.249 0.249 0.249 95,000 23,315 0.2454 0.249 0.162 0.249 0.249 0.249 95,000 0.2454 0.00%
2025-09-02 0 0.249 0.200 0.249 0.196 0.249 97,000 19,790 0.2040 0.249 0.200 0.249 0.196 0.249 97,000 0.2040 27.04%
2025-09-01 0 0.196 0.193 0.200 0.193 0.201 142,250 28,275 0.1988 0.196 0.193 0.200 0.193 0.201 142,250 0.1988 -7.11%
2025-08-29 0 0.211 0.210 0.215 0.210 0.211 510,000 107,110 0.2100 0.211 0.210 0.215 0.210 0.211 510,000 0.2100 -4.09%
2025-08-28 0 0.220 0.210 0.220 0.222 0.222 10,000 2,220 0.2220 0.220 0.210 0.220 0.222 0.222 10,000 0.2220 -5.17%
2025-08-27 0 0.232 0.215 0.232 - - 0 0 - 0.232 0.215 0.232 - - 0 - -2.52%
2025-08-26 0 0.238 0.220 0.249 0.215 0.238 230,000 50,400 0.2191 0.238 0.220 0.249 0.215 0.238 230,000 0.2191 -0.42%
2025-08-25 0 0.239 0.220 0.239 0.231 0.255 440,500 102,151 0.2319 0.239 0.220 0.239 0.231 0.255 440,500 0.2319 -8.08%
2025-08-22 0 0.260 0.240 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.240 0.260 0.260 0.260 10,000 0.2600 4.00%
2025-08-21 0 0.250 0.250 0.255 0.250 0.255 440,000 110,050 0.2501 0.250 0.250 0.255 0.250 0.255 440,000 0.2501 -1.96%
2025-08-20 0 0.255 0.250 0.255 0.250 0.275 4,880,500 1,288,370 0.2640 0.255 0.250 0.255 0.250 0.275 4,880,500 0.2640 -3.77%
2025-08-19 0 0.265 0.255 0.265 0.250 0.285 623,500 161,882 0.2596 0.265 0.255 0.265 0.250 0.285 623,500 0.2596 1.92%
2025-08-18 0 0.260 0.255 0.260 0.255 0.270 817,500 209,150 0.2558 0.260 0.255 0.260 0.255 0.270 817,500 0.2558 -3.70%
2025-08-15 0 0.270 0.255 0.275 0.260 0.270 120,000 32,200 0.2683 0.270 0.255 0.275 0.260 0.270 120,000 0.2683 0.00%
2025-08-14 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2025-08-13 0 0.275 0.270 0.280 0.275 0.280 1,357,500 375,200 0.2764 0.275 0.270 0.280 0.275 0.280 1,357,500 0.2764 1.85%
2025-08-12 0 0.270 0.260 0.280 0.270 0.270 1,100,000 297,000 0.2700 0.270 0.260 0.280 0.270 0.270 1,100,000 0.2700 -3.57%
2025-08-11 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2025-08-08 0 0.280 0.280 0.290 0.280 0.280 60,500 16,917 0.2796 0.280 0.280 0.290 0.280 0.280 60,500 0.2796 0.00%
2025-08-07 0 0.280 - 0.280 0.265 0.280 2,300,000 643,850 0.2799 0.280 - 0.280 0.265 0.280 2,300,000 0.2799 12.00%
2025-08-06 0 0.250 0.250 0.260 0.250 0.250 10,000 2,500 0.2500 0.250 0.250 0.260 0.250 0.250 10,000 0.2500 -5.66%
2025-08-05 0 0.265 0.265 0.275 0.250 0.265 100,000 24,906 0.2491 0.265 0.265 0.275 0.250 0.265 100,000 0.2491 0.00%
2025-08-04 0 0.265 0.260 0.285 0.265 0.265 50,000 13,250 0.2650 0.265 0.260 0.285 0.265 0.265 50,000 0.2650 0.00%
2025-08-01 0 0.265 0.265 0.270 0.260 0.270 630,000 169,200 0.2686 0.265 0.265 0.270 0.260 0.270 630,000 0.2686 -1.85%
2025-07-31 0 0.270 0.270 0.275 0.270 0.275 220,000 59,900 0.2723 0.270 0.270 0.275 0.270 0.275 220,000 0.2723 -1.82%
2025-07-30 0 0.275 0.270 0.280 0.275 0.290 690,000 191,650 0.2778 0.275 0.270 0.280 0.275 0.290 690,000 0.2778 -5.17%
2025-07-29 0 0.290 0.280 0.290 0.260 0.290 521,750 136,202 0.2610 0.290 0.280 0.290 0.260 0.290 521,750 0.2610 1.75%
2025-07-28 0 0.285 0.275 0.300 0.285 0.300 880,000 256,400 0.2914 0.285 0.275 0.300 0.285 0.300 880,000 0.2914 -3.39%
2025-07-25 0 0.295 0.295 0.330 0.290 0.295 414,000 121,810 0.2942 0.295 0.295 0.330 0.290 0.295 414,000 0.2942 1.72%
2025-07-24 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2025-07-23 0 0.295 0.285 0.300 0.280 0.315 180,000 53,150 0.2953 0.295 0.285 0.300 0.280 0.315 180,000 0.2953 1.72%
2025-07-22 0 0.290 0.285 0.300 0.290 0.290 151,500 43,750 0.2888 0.290 0.285 0.300 0.290 0.290 151,500 0.2888 -4.92%
2025-07-21 0 0.305 0.300 0.305 0.310 0.310 65,000 20,075 0.3088 0.305 0.300 0.305 0.310 0.310 65,000 0.3088 3.39%
2025-07-18 0 0.295 0.280 0.300 0.295 0.295 30,000 8,850 0.2950 0.295 0.280 0.300 0.295 0.295 30,000 0.2950 0.00%
2025-07-17 0 0.295 0.280 0.300 0.280 0.300 53,000 15,380 0.2902 0.295 0.280 0.300 0.280 0.300 53,000 0.2902 0.00%
2025-07-16 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2025-07-15 0 0.295 0.270 0.295 0.290 0.295 3,867,500 1,121,987 0.2901 0.295 0.270 0.295 0.290 0.295 3,867,500 0.2901 1.72%
2025-07-14 0 0.290 0.285 0.300 0.285 0.290 110,000 31,650 0.2877 0.290 0.285 0.300 0.285 0.290 110,000 0.2877 3.57%
2025-07-11 0 0.280 0.260 0.280 - - 1,500 367 0.2447 0.280 0.260 0.280 - - 1,500 0.2447 0.00%
2025-07-10 0 0.280 0.270 0.280 0.280 0.285 600,000 168,350 0.2806 0.280 0.270 0.280 0.280 0.285 600,000 0.2806 -1.75%
2025-07-09 0 0.285 0.280 0.290 0.270 0.290 630,000 179,050 0.2842 0.285 0.280 0.290 0.270 0.290 630,000 0.2842 -1.72%
2025-07-08 0 0.290 0.275 0.290 0.270 0.295 542,000 157,170 0.2900 0.290 0.275 0.290 0.270 0.295 542,000 0.2900 -1.69%
2025-07-07 0 0.295 0.265 0.295 0.295 0.295 1,007,500 296,800 0.2946 0.295 0.265 0.295 0.295 0.295 1,007,500 0.2946 0.00%
2025-07-04 0 0.295 0.265 0.295 0.295 0.300 510,250 151,066 0.2961 0.295 0.265 0.295 0.295 0.300 510,250 0.2961 -1.67%
2025-07-03 0 0.300 0.260 0.300 0.255 0.300 360,000 107,450 0.2985 0.300 0.260 0.300 0.255 0.300 360,000 0.2985 17.65%
2025-07-02 0 0.255 - 0.260 0.250 0.260 40,000 10,250 0.2563 0.255 - 0.260 0.250 0.260 40,000 0.2563 -7.27%
2025-06-30 0 0.275 0.275 0.295 0.270 0.295 260,000 76,450 0.2940 0.275 0.275 0.295 0.270 0.295 260,000 0.2940 -8.33%
2025-06-27 0 0.300 0.265 0.305 0.295 0.305 672,250 201,088 0.2991 0.300 0.265 0.305 0.295 0.305 672,250 0.2991 0.00%
2025-06-26 0 0.300 0.260 0.300 0.295 0.310 2,570,000 791,350 0.3079 0.300 0.260 0.300 0.295 0.310 2,570,000 0.3079 0.00%
2025-06-25 0 0.300 0.250 0.310 0.290 0.295 1,250,000 366,200 0.2930 0.300 0.250 0.310 0.290 0.295 1,250,000 0.2930 3.45%
2025-06-24 0 0.290 0.250 0.290 0.260 0.290 1,330,000 357,650 0.2689 0.290 0.250 0.290 0.260 0.290 1,330,000 0.2689 11.54%
2025-06-23 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2025-06-20 0 0.260 0.260 0.265 0.255 0.260 100,000 25,800 0.2580 0.260 0.260 0.265 0.255 0.260 100,000 0.2580 -5.45%
2025-06-19 0 0.275 0.255 0.285 0.255 0.285 2,049,750 555,270 0.2709 0.275 0.255 0.285 0.255 0.285 2,049,750 0.2709 -1.79%
2025-06-18 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2025-06-17 0 0.280 0.255 0.295 0.250 0.280 530,000 141,950 0.2678 0.280 0.255 0.295 0.250 0.280 530,000 0.2678 0.00%
2025-06-16 0 0.280 - 0.310 0.280 0.285 240,000 67,300 0.2804 0.280 - 0.310 0.280 0.285 240,000 0.2804 -1.75%
2025-06-13 0 0.285 0.285 0.290 0.285 0.295 710,500 206,882 0.2912 0.285 0.285 0.290 0.285 0.295 710,500 0.2912 -3.39%
2025-06-12 0 0.295 0.250 0.295 0.290 0.310 1,473,500 437,727 0.2971 0.295 0.250 0.295 0.290 0.310 1,473,500 0.2971 -6.35%
2025-06-11 0 0.315 0.300 0.320 0.305 0.315 1,410,000 442,950 0.3141 0.315 0.300 0.320 0.305 0.315 1,410,000 0.3141 1.61%
2025-06-10 0 0.310 0.300 0.310 0.300 0.310 1,030,000 313,900 0.3048 0.310 0.300 0.310 0.300 0.310 1,030,000 0.3048 0.00%
2025-06-09 0 0.310 0.305 0.320 0.300 0.330 1,254,000 398,011 0.3174 0.310 0.305 0.320 0.300 0.330 1,254,000 0.3174 0.00%
2025-06-06 0 0.310 0.310 0.315 0.295 0.315 1,300,000 396,850 0.3053 0.310 0.310 0.315 0.295 0.315 1,300,000 0.3053 0.00%
2025-06-05 0 0.310 0.295 0.310 0.305 0.320 1,610,000 498,950 0.3099 0.310 0.295 0.310 0.305 0.320 1,610,000 0.3099 6.90%
2025-06-04 0 0.290 0.280 0.295 0.270 0.305 449,000 128,280 0.2857 0.290 0.280 0.295 0.270 0.305 449,000 0.2857 -3.33%
2025-06-03 0 0.300 0.285 0.300 0.255 0.340 2,003,000 603,392 0.3012 0.300 0.285 0.300 0.255 0.340 2,003,000 0.3012 -7.69%
2025-06-02 0 0.325 0.300 0.325 0.240 0.340 2,221,500 609,750 0.2745 0.325 0.300 0.325 0.240 0.340 2,221,500 0.2745 40.09%
2025-05-30 0 0.232 0.230 0.247 0.201 0.245 1,739,500 388,221 0.2232 0.232 0.230 0.247 0.201 0.245 1,739,500 0.2232 15.42%
2025-05-29 0 0.201 0.195 0.210 0.186 0.217 1,720,008 341,785 0.1987 0.201 0.195 0.210 0.186 0.217 1,720,008 0.1987 9.84%
2025-05-28 0 0.183 0.183 0.184 0.177 0.185 1,530,000 280,230 0.1832 0.183 0.183 0.184 0.177 0.185 1,530,000 0.1832 1.67%
2025-05-27 0 0.180 0.178 0.189 0.170 0.205 4,066,494 755,776 0.1859 0.180 0.178 0.189 0.170 0.205 4,066,494 0.1859 7.14%
2025-05-26 0 0.168 0.168 0.189 0.167 0.169 139,748 23,322 0.1669 0.168 0.168 0.189 0.167 0.169 139,748 0.1669 1.82%
2025-05-23 0 0.165 - - 0.165 0.165 60,000 9,900 0.1650 0.165 - - 0.165 0.165 60,000 0.1650 3.13%
2025-05-22 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-21 0 0.160 0.113 0.160 0.160 0.160 10,000 1,600 0.1600 0.160 0.113 0.160 0.160 0.160 10,000 0.1600 0.00%
2025-05-20 0 0.160 0.113 0.160 - - 0 0 - 0.160 0.113 0.160 - - 0 - 0.00%
2025-05-19 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 0.160 - 0.160 0.160 0.160 10,000 0.1600 0.00%
2025-05-16 0 0.160 0.113 0.160 - - 0 0 - 0.160 0.113 0.160 - - 0 - 0.00%
2025-05-15 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2025-05-14 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-05-13 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-05-12 0 0.160 - - 0.160 0.160 150,000 24,000 0.1600 0.160 - - 0.160 0.160 150,000 0.1600 0.00%
2025-05-09 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-05-08 0 0.160 - 0.160 0.160 0.160 320,000 51,200 0.1600 0.160 - 0.160 0.160 0.160 320,000 0.1600 -1.84%
2025-05-07 0 0.163 0.105 0.163 0.164 0.165 320,000 52,780 0.1649 0.163 0.105 0.163 0.164 0.165 320,000 0.1649 3.16%
2025-05-06 0 0.158 0.082 0.158 - - 0 0 - 0.158 0.082 0.158 - - 0 - -0.63%
2025-05-02 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2025-04-30 0 0.159 - - 0.150 0.159 330,000 52,380 0.1587 0.159 - - 0.150 0.159 330,000 0.1587 4.61%
2025-04-29 0 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2025-04-28 0 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2025-04-25 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-04-24 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-04-23 0 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2025-04-22 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-04-17 0 0.152 0.113 0.152 - - 0 0 - 0.152 0.113 0.152 - - 0 - 0.00%
2025-04-16 0 0.152 - 0.158 - - 0 0 - 0.152 - 0.158 - - 0 - 0.00%
2025-04-15 0 0.152 0.149 0.155 - - 0 0 - 0.152 0.149 0.155 - - 0 - 0.00%
2025-04-14 0 0.152 0.124 0.157 0.152 0.157 86,500 13,226 0.1529 0.152 0.124 0.157 0.152 0.157 86,500 0.1529 -14.12%
2025-04-11 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2025-04-10 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2025-04-09 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2025-04-08 0 0.177 - 0.177 0.175 0.177 620,000 108,520 0.1750 0.177 - 0.177 0.175 0.177 620,000 0.1750 0.00%
2025-04-07 0 0.177 - 0.201 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2025-04-03 0 0.177 - 0.201 0.177 0.177 50,000 8,850 0.1770 0.177 - 0.201 0.177 0.177 50,000 0.1770 0.00%
2025-04-02 0 0.177 - 0.201 - - 0 0 - 0.177 - 0.201 - - 0 - 0.00%
2025-04-01 0 0.177 - 0.190 0.176 0.177 50,000 8,820 0.1764 0.177 - 0.190 0.176 0.177 50,000 0.1764 -0.56%
2025-03-31 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -0.56%
2025-03-28 0 0.179 - 0.201 - - 0 0 - 0.179 - 0.201 - - 0 - 0.00%
2025-03-27 0 0.179 - 0.202 - - 0 0 - 0.179 - 0.202 - - 0 - 0.00%
2025-03-26 0 0.179 0.155 - 0.179 0.179 34,500 6,087 0.1764 0.179 0.155 - 0.179 0.179 34,500 0.1764 1.70%
2025-03-25 0 0.176 - 0.190 0.170 0.176 950,000 164,520 0.1732 0.176 - 0.190 0.170 0.176 950,000 0.1732 3.53%
2025-03-24 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-03-21 0 0.170 0.140 0.170 - - 0 0 - 0.170 0.140 0.170 - - 0 - 0.00%
2025-03-20 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%
2025-03-19 0 0.170 0.105 0.170 0.153 0.170 30,000 4,760 0.1587 0.170 0.105 0.170 0.153 0.170 30,000 0.1587 13.33%
2025-03-18 0 0.150 - 0.153 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2025-03-17 0 0.150 0.101 0.173 0.149 0.150 60,000 8,990 0.1498 0.150 0.101 0.173 0.149 0.150 60,000 0.1498 0.00%
2025-03-14 0 0.150 - 0.150 0.151 0.152 530,000 80,540 0.1520 0.150 - 0.150 0.151 0.152 530,000 0.1520 0.00%
2025-03-13 0 0.150 - 0.152 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
2025-03-12 0 0.150 - 0.152 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
2025-03-11 0 0.150 0.090 0.151 0.150 0.150 70,000 10,500 0.1500 0.150 0.090 0.151 0.150 0.150 70,000 0.1500 -1.96%
2025-03-10 0 0.153 - 0.153 0.152 0.153 70,000 10,650 0.1521 0.153 - 0.153 0.152 0.153 70,000 0.1521 0.66%
2025-03-07 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-03-06 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-03-05 0 0.152 - 0.152 0.152 0.152 20,000 3,040 0.1520 0.152 - 0.152 0.152 0.152 20,000 0.1520 0.00%
2025-03-04 0 0.152 - 0.172 - - 0 0 - 0.152 - 0.172 - - 0 - 0.00%
2025-03-03 0 0.152 - 0.172 0.152 0.152 50,000 7,600 0.1520 0.152 - 0.172 0.152 0.152 50,000 0.1520 2.01%
2025-02-28 0 0.149 - 0.152 - - 0 0 - 0.149 - 0.152 - - 0 - 0.00%
2025-02-27 0 0.149 - 0.149 0.150 0.150 50,000 7,500 0.1500 0.149 - 0.149 0.150 0.150 50,000 0.1500 -0.67%
2025-02-26 0 0.150 - 0.150 - - 1,000 138 0.1380 0.150 - 0.150 - - 1,000 0.1380 0.00%
2025-02-25 0 0.150 - - 0.150 0.150 870,000 129,680 0.1491 0.150 - - 0.150 0.150 870,000 0.1491 0.67%
2025-02-24 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2025-02-21 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -2.61%
2025-02-20 0 0.153 - 0.170 - - 2,000 274 0.1370 0.153 - 0.170 - - 2,000 0.1370 0.00%
2025-02-19 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-02-18 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-02-17 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-02-14 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-02-13 0 0.153 - 0.171 - - 10,000 1,530 0.1530 0.153 - 0.171 - - 10,000 0.1530 0.00%
2025-02-12 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-02-11 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-02-10 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-02-07 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-02-06 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-02-05 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-02-04 0 0.153 - 0.168 - - 0 0 - 0.153 - 0.168 - - 0 - 0.00%
2025-02-03 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-01-28 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-01-27 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-01-24 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-01-23 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-01-22 0 0.153 - 0.169 - - 0 0 - 0.153 - 0.169 - - 0 - 0.00%
2025-01-21 0 0.153 - 0.169 - - 0 0 - 0.153 - 0.169 - - 0 - 0.00%
2025-01-20 0 0.153 0.153 0.170 - - 2,500 370 0.1480 0.153 0.153 0.170 - - 2,500 0.1480 0.00%
2025-01-17 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-01-16 0 0.153 - 0.165 - - 0 0 - 0.153 - 0.165 - - 0 - 0.00%
2025-01-15 0 0.153 - 0.165 - - 250 35 0.1400 0.153 - 0.165 - - 250 0.1400 0.00%
2025-01-14 0 0.153 - 0.169 - - 0 0 - 0.153 - 0.169 - - 0 - 0.00%
2025-01-13 0 0.153 - 0.169 0.152 0.153 110,000 17,540 0.1595 0.153 - 0.169 0.152 0.153 110,000 0.1595 0.00%
2025-01-10 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-01-09 0 0.153 0.103 0.169 0.153 0.153 10,000 1,530 0.1530 0.153 0.103 0.169 0.153 0.153 10,000 0.1530 0.00%
2025-01-08 0 0.153 - 0.172 - - 0 0 - 0.153 - 0.172 - - 0 - 0.00%
2025-01-07 0 0.153 - 0.170 - - 0 0 - 0.153 - 0.170 - - 0 - 0.00%
2025-01-06 0 0.153 0.139 0.169 0.136 0.153 640,000 92,150 0.1440 0.153 0.139 0.169 0.136 0.153 640,000 0.1440 10.87%
2025-01-03 0 0.138 0.137 0.148 0.134 0.138 40,000 5,460 0.1365 0.138 0.137 0.148 0.134 0.138 40,000 0.1365 8.66%
2025-01-02 0 0.127 0.127 0.148 0.117 0.127 531,000 64,130 0.1208 0.127 0.127 0.148 0.117 0.127 531,000 0.1208 8.55%
2024-12-31 0 0.117 0.100 0.117 0.094 0.118 470,000 49,510 0.1053 0.117 0.100 0.117 0.094 0.118 470,000 0.1053 34.48%
2024-12-30 0 0.087 0.086 0.088 - - 0 0 - 0.087 0.086 0.088 - - 0 - 1.16%
2024-12-27 0 0.086 0.086 0.090 - - 0 0 - 0.086 0.086 0.090 - - 0 - 0.00%
2024-12-24 0 0.086 0.086 0.095 - - 0 0 - 0.086 0.086 0.095 - - 0 - 1.18%
2024-12-23 0 0.085 0.085 0.093 0.085 0.085 10,000 850 0.0850 0.085 0.085 0.093 0.085 0.085 10,000 0.0850 0.00%
2024-12-20 0 0.085 0.085 0.088 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2024-12-19 0 0.085 0.084 0.094 0.085 0.085 20,000 1,700 0.0850 0.085 0.084 0.094 0.085 0.085 20,000 0.0850 1.19%
2024-12-18 0 0.084 0.084 0.097 - - 100,000 8,420 0.0842 0.084 0.084 0.097 - - 100,000 0.0842 0.00%
2024-12-17 0 0.084 0.084 0.092 0.084 0.084 28,000 2,317 0.0828 0.084 0.084 0.092 0.084 0.084 28,000 0.0828 1.20%
2024-12-16 0 0.083 0.083 0.090 - - 0 0 - 0.083 0.083 0.090 - - 0 - 0.00%
2024-12-13 0 0.083 0.083 0.089 0.083 0.083 20,000 1,660 0.0830 0.083 0.083 0.089 0.083 0.083 20,000 0.0830 0.00%
2024-12-12 0 0.083 0.083 0.089 0.083 0.083 70,000 5,810 0.0830 0.083 0.083 0.089 0.083 0.083 70,000 0.0830 0.00%
2024-12-11 0 0.083 0.083 0.092 0.083 0.084 35,000 2,875 0.0821 0.083 0.083 0.092 0.083 0.084 35,000 0.0821 1.22%
2024-12-10 0 0.082 0.082 0.092 0.078 0.082 140,000 11,120 0.0794 0.082 0.082 0.092 0.078 0.082 140,000 0.0794 5.13%
2024-12-09 0 0.078 0.078 0.080 0.078 0.078 10,000 780 0.0780 0.078 0.078 0.080 0.078 0.078 10,000 0.0780 0.00%
2024-12-06 0 0.078 0.077 0.090 - - 0 0 - 0.078 0.077 0.090 - - 0 - 0.00%
2024-12-05 0 0.078 0.077 0.086 - - 0 0 - 0.078 0.077 0.086 - - 0 - 0.00%
2024-12-04 0 0.078 0.075 0.089 0.078 0.078 10,000 780 0.0780 0.078 0.075 0.089 0.078 0.078 10,000 0.0780 -1.27%
2024-12-03 0 0.079 0.074 0.090 - - 0 0 - 0.079 0.074 0.090 - - 0 - 0.00%
2024-12-02 0 0.079 0.078 0.092 0.071 0.084 180,000 14,060 0.0781 0.079 0.078 0.092 0.071 0.084 180,000 0.0781 -5.95%
2024-11-29 0 0.084 0.084 0.091 0.083 0.083 20,000 1,660 0.0830 0.084 0.084 0.091 0.083 0.083 20,000 0.0830 -8.70%
2024-11-28 0 0.092 0.082 0.092 0.092 0.094 40,250 3,617 0.0899 0.092 0.082 0.092 0.092 0.094 40,250 0.0899 13.58%
2024-11-27 0 0.081 0.081 0.098 0.081 0.081 20,000 1,620 0.0810 0.081 0.081 0.098 0.081 0.081 20,000 0.0810 0.00%
2024-11-26 0 0.081 0.081 0.097 0.081 0.081 19,000 1,494 0.0786 0.081 0.081 0.097 0.081 0.081 19,000 0.0786 -1.22%
2024-11-25 0 0.082 0.082 0.096 - - 5,000 355 0.0710 0.082 0.082 0.096 - - 5,000 0.0710 0.00%
2024-11-22 0 0.082 0.082 0.104 0.082 0.095 120,000 10,310 0.0859 0.082 0.082 0.104 0.082 0.095 120,000 0.0859 -6.82%
2024-11-21 0 0.088 0.083 0.105 - - 0 0 - 0.088 0.083 0.105 - - 0 - 0.00%
2024-11-20 0 0.088 0.083 0.088 0.084 0.084 80,000 6,720 0.0840 0.088 0.083 0.088 0.084 0.084 80,000 0.0840 0.00%
2024-11-19 0 0.088 0.084 0.105 - - 0 0 - 0.088 0.084 0.105 - - 0 - 0.00%
2024-11-18 0 0.088 0.084 0.105 - - 0 0 - 0.088 0.084 0.105 - - 0 - 0.00%
2024-11-15 0 0.088 0.086 0.105 0.090 0.090 10,000 900 0.0900 0.088 0.086 0.105 0.090 0.090 10,000 0.0900 -7.37%
2024-11-14 0 0.095 0.088 0.104 0.095 0.097 190,250 18,230 0.0958 0.095 0.088 0.104 0.095 0.097 190,250 0.0958 -2.06%
2024-11-13 0 0.097 0.081 0.097 0.088 0.097 100,000 9,070 0.0907 0.097 0.081 0.097 0.088 0.097 100,000 0.0907 10.23%
2024-11-12 0 0.088 0.081 0.099 0.088 0.099 1,124,500 103,276 0.0918 0.088 0.081 0.099 0.088 0.099 1,124,500 0.0918 -14.56%
2024-11-11 0 0.103 0.102 0.103 0.102 0.110 230,000 24,420 0.1062 0.103 0.102 0.103 0.102 0.110 230,000 0.1062 -8.85%
2024-11-08 0 0.113 0.101 0.112 0.100 0.115 747,500 76,347 0.1021 0.113 0.101 0.112 0.100 0.115 747,500 0.1021 -1.74%
2024-11-07 0 0.115 0.098 0.115 0.115 0.121 341,750 37,695 0.1103 0.115 0.098 0.115 0.115 0.121 341,750 0.1103 -5.74%
2024-11-06 0 0.122 0.107 0.122 0.124 0.125 280,000 34,970 0.1249 0.122 0.107 0.122 0.124 0.125 280,000 0.1249 -12.86%
2024-11-05 0 0.140 0.125 0.140 - - 0 0 - 0.140 0.125 0.140 - - 0 - -2.78%
2024-11-04 0 0.144 0.122 0.144 - - 0 0 - 0.144 0.122 0.144 - - 0 - 0.00%
2024-11-01 0 0.144 0.141 0.145 0.141 0.150 200,000 28,940 0.1447 0.144 0.141 0.145 0.141 0.150 200,000 0.1447 -10.00%
2024-10-31 0 0.160 0.135 0.160 - - 1,500 228 0.1520 0.160 0.135 0.160 - - 1,500 0.1520 -2.44%
2024-10-30 0 0.164 0.090 0.164 - - 0 0 - 0.164 0.090 0.164 - - 0 - 0.00%
2024-10-29 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - -0.61%
2024-10-28 0 0.165 0.072 0.165 0.165 0.165 40,000 6,600 0.1650 0.165 0.072 0.165 0.165 0.165 40,000 0.1650 0.00%
2024-10-25 0 0.165 0.108 0.165 0.165 0.165 80,000 13,200 0.1650 0.165 0.108 0.165 0.165 0.165 80,000 0.1650 0.00%
2024-10-24 0 0.165 0.150 0.165 0.165 0.165 10,000 1,650 0.1650 0.165 0.150 0.165 0.165 0.165 10,000 0.1650 0.00%
2024-10-23 0 0.165 0.150 0.165 0.165 0.172 260,000 43,780 0.1684 0.165 0.150 0.165 0.165 0.172 260,000 0.1684 -13.16%
2024-10-22 0 0.190 0.134 0.190 - - 0 0 - 0.190 0.134 0.190 - - 0 - -5.00%
2024-10-21 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-10-18 0 0.200 0.105 0.200 - - 0 0 - 0.200 0.105 0.200 - - 0 - 0.00%
2024-10-17 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-10-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-10-15 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-10-14 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2024-10-10 0 0.200 0.180 0.200 - - 3,000 559 0.1863 0.200 0.180 0.200 - - 3,000 0.1863 -1.96%
2024-10-09 0 0.204 0.185 0.395 - - 0 0 - 0.204 0.185 0.395 - - 0 - 0.00%
2024-10-08 0 0.204 0.200 0.300 - - 0 0 - 0.204 0.200 0.300 - - 0 - 0.00%
2024-10-07 0 0.204 0.190 0.205 0.200 0.216 265,250 54,552 0.2057 0.204 0.190 0.205 0.200 0.216 265,250 0.2057 -5.56%
2024-10-04 0 0.216 - 0.235 0.216 0.216 30,000 6,480 0.2160 0.216 - 0.235 0.216 0.216 30,000 0.2160 -12.20%
2024-10-03 0 0.246 0.174 0.246 - - 0 0 - 0.246 0.174 0.246 - - 0 - 0.00%
2024-10-02 0 0.246 0.135 0.246 - - 0 0 - 0.246 0.135 0.246 - - 0 - 0.00%
2024-09-30 0 0.246 - 0.390 0.245 0.246 233,250 57,156 0.2450 0.246 - 0.390 0.245 0.246 233,250 0.2450 -1.20%
2024-09-27 0 0.249 - 0.400 - - 2,750 577 0.2098 0.249 - 0.400 - - 2,750 0.2098 0.00%
2024-09-26 0 0.249 0.135 0.400 0.248 0.249 71,500 17,755 0.2483 0.249 0.135 0.400 0.248 0.249 71,500 0.2483 0.00%
2024-09-25 0 0.249 0.124 0.249 - - 0 0 - 0.249 0.124 0.249 - - 0 - 0.00%
2024-09-24 0 0.249 0.128 0.400 - - 1,250 296 0.2368 0.249 0.128 0.400 - - 1,250 0.2368 0.00%
2024-09-23 0 0.249 0.172 0.250 0.249 0.250 46,250 11,130 0.2406 0.249 0.172 0.250 0.249 0.250 46,250 0.2406 3.75%
2024-09-20 0 0.240 0.226 - 0.230 0.250 160,000 36,996 0.2312 0.240 0.226 - 0.230 0.250 160,000 0.2312 26.32%
2024-09-19 0 0.190 0.145 - - - 0 0 - 0.190 0.145 - - - 0 - 0.00%
2024-09-17 0 0.190 0.122 - - - 0 0 - 0.190 0.122 - - - 0 - 0.00%
2024-09-16 0 0.190 0.136 0.190 - - 0 0 - 0.190 0.136 0.190 - - 0 - 0.00%
2024-09-13 0 0.190 0.190 0.194 0.170 0.178 32,250 5,502 0.1706 0.190 0.190 0.194 0.170 0.178 32,250 0.1706 0.00%
2024-09-12 0 0.190 0.190 0.194 0.176 0.180 20,250 3,566 0.1761 0.190 0.190 0.194 0.176 0.180 20,250 0.1761 -2.06%
2024-09-11 0 0.194 0.170 0.194 - - 0 0 - 0.194 0.170 0.194 - - 0 - -1.02%
2024-09-10 0 0.196 0.196 0.198 0.187 0.200 189,750 35,486 0.1870 0.196 0.196 0.198 0.187 0.200 189,750 0.1870 4.81%
2024-09-09 0 0.187 0.116 0.187 - - 0 0 - 0.187 0.116 0.187 - - 0 - 0.00%
2024-09-05 0 0.187 0.145 0.187 0.168 0.188 98,000 16,543 0.1688 0.187 0.145 0.187 0.168 0.188 98,000 0.1688 10.65%
2024-09-04 0 0.169 0.150 0.161 0.121 0.188 189,750 32,453 0.1710 0.169 0.150 0.161 0.121 0.188 189,750 0.1710 -14.21%
2024-09-03 0 0.197 0.127 0.197 - - 0 0 - 0.197 0.127 0.197 - - 0 - -1.50%
2024-09-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-30 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2024-08-29 0 0.010 - 0.010 0.010 0.010 775,000 7,750 0.0100 0.200 - 0.200 0.200 0.200 38,750 0.2000 0.00%
2024-08-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-27 0 0.010 - 0.010 0.010 0.010 95,000 950 0.0100 0.200 - 0.200 0.200 0.200 4,750 0.2000 0.00%
2024-08-26 0 0.010 - 0.010 0.010 0.010 1,155,000 11,550 0.0100 0.200 - 0.200 0.200 0.200 57,750 0.2000 0.00%
2024-08-23 0 0.010 - 0.010 0.010 0.010 1,700,000 17,000 0.0100 0.200 - 0.200 0.200 0.200 85,000 0.2000 -9.09%
2024-08-22 0 0.011 0.010 0.011 0.010 0.011 150,000 1,505 0.0100 0.220 0.200 0.220 0.200 0.220 7,500 0.2007 0.00%
2024-08-21 0 0.011 0.010 0.011 0.010 0.011 160,000 1,605 0.0100 0.220 0.200 0.220 0.200 0.220 8,000 0.2006 0.00%
2024-08-20 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2024-08-19 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2024-08-16 0 0.011 0.010 0.011 0.010 0.011 290,000 2,905 0.0100 0.220 0.200 0.220 0.200 0.220 14,500 0.2003 0.00%
2024-08-15 0 0.011 0.010 0.011 0.010 0.011 760,000 7,700 0.0101 0.220 0.200 0.220 0.200 0.220 38,000 0.2026 0.00%
2024-08-14 0 0.011 0.010 0.011 0.010 0.011 905,000 9,055 0.0100 0.220 0.200 0.220 0.200 0.220 45,250 0.2001 0.00%
2024-08-13 0 0.011 - 0.011 0.011 0.011 5,000 55 0.0110 0.220 - 0.220 0.220 0.220 250 0.2200 0.00%
2024-08-12 0 0.011 - 0.011 0.010 0.011 355,000 3,555 0.0100 0.220 - 0.220 0.200 0.220 17,750 0.2003 0.00%
2024-08-09 0 0.011 - 0.011 0.010 0.011 140,000 1,435 0.0103 0.220 - 0.220 0.200 0.220 7,000 0.2050 0.00%
2024-08-08 0 0.011 - 0.011 0.010 0.011 545,000 5,815 0.0107 0.220 - 0.220 0.200 0.220 27,250 0.2134 0.00%
2024-08-07 0 0.011 0.010 0.011 0.010 0.011 4,120,000 41,210 0.0100 0.220 0.200 0.220 0.200 0.220 206,000 0.2000 0.00%
2024-08-06 0 0.011 0.010 0.011 0.011 0.011 200,000 2,200 0.0110 0.220 0.200 0.220 0.220 0.220 10,000 0.2200 0.00%
2024-08-05 0 0.011 0.010 0.011 0.010 0.011 10,700,000 114,340 0.0107 0.220 0.200 0.220 0.200 0.220 535,000 0.2137 -8.33%
2024-08-02 0 0.012 0.011 0.012 0.012 0.013 4,345,000 52,540 0.0121 0.240 0.220 0.240 0.240 0.260 217,250 0.2418 -7.69%
2024-08-01 0 0.013 0.013 0.014 0.013 0.014 235,000 3,105 0.0132 0.260 0.260 0.280 0.260 0.280 11,750 0.2643 -7.14%
2024-07-31 0 0.014 0.014 0.017 0.013 0.015 600,000 8,355 0.0139 0.280 0.280 0.340 0.260 0.300 30,000 0.2785 0.00%
2024-07-30 0 0.014 0.012 0.014 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2024-07-29 0 0.014 0.014 0.015 0.014 0.014 40,000 560 0.0140 0.280 0.280 0.300 0.280 0.280 2,000 0.2800 0.00%
2024-07-26 0 0.014 0.013 0.015 0.014 0.014 185,000 2,590 0.0140 0.280 0.260 0.300 0.280 0.280 9,250 0.2800 0.00%
2024-07-25 0 0.014 0.014 0.015 0.014 0.015 1,140,000 15,970 0.0140 0.280 0.280 0.300 0.280 0.300 57,000 0.2802 0.00%
2024-07-24 0 0.014 0.014 0.015 0.014 0.015 1,205,000 17,870 0.0148 0.280 0.280 0.300 0.280 0.300 60,250 0.2966 -6.67%
2024-07-23 0 0.015 0.015 0.016 0.015 0.015 2,270,000 34,050 0.0150 0.300 0.300 0.320 0.300 0.300 113,500 0.3000 -6.25%
2024-07-22 0 0.016 0.015 0.016 0.015 0.016 245,000 3,680 0.0150 0.320 0.300 0.320 0.300 0.320 12,250 0.3004 0.00%
2024-07-19 0 0.016 0.014 0.016 0.014 0.016 3,845,000 55,790 0.0145 0.320 0.280 0.320 0.280 0.320 192,250 0.2902 6.67%
2024-07-18 0 0.015 0.015 0.016 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2024-07-17 0 0.015 0.015 0.016 0.014 0.014 5,000 70 0.0140 0.300 0.300 0.320 0.280 0.280 250 0.2800 7.14%
2024-07-16 0 0.014 0.014 0.015 0.014 0.016 2,535,000 38,030 0.0150 0.280 0.280 0.300 0.280 0.320 126,750 0.3000 -12.50%
2024-07-15 0 0.016 0.015 0.016 0.017 0.017 235,000 3,995 0.0170 0.320 0.300 0.320 0.340 0.340 11,750 0.3400 -5.88%
2024-07-12 0 0.017 0.016 0.017 0.016 0.021 14,830,000 257,255 0.0173 0.340 0.320 0.340 0.320 0.420 741,500 0.3469 6.25%
2024-07-11 0 0.016 0.015 0.016 0.016 0.016 5,000 80 0.0160 0.320 0.300 0.320 0.320 0.320 250 0.3200 0.00%
2024-07-10 0 0.016 0.015 0.016 0.016 0.016 5,000 80 0.0160 0.320 0.300 0.320 0.320 0.320 250 0.3200 6.67%
2024-07-09 0 0.015 0.015 0.016 0.015 0.018 4,000,000 62,245 0.0156 0.300 0.300 0.320 0.300 0.360 200,000 0.3112 -11.76%
2024-07-08 0 0.017 0.016 0.017 0.016 0.019 600,000 10,155 0.0169 0.340 0.320 0.340 0.320 0.380 30,000 0.3385 0.00%
2024-07-05 0 0.017 0.016 0.017 0.015 0.017 40,000 610 0.0153 0.340 0.320 0.340 0.300 0.340 2,000 0.3050 0.00%
2024-07-04 0 0.017 0.016 0.017 0.016 0.017 405,000 6,485 0.0160 0.340 0.320 0.340 0.320 0.340 20,250 0.3202 -10.53%
2024-07-03 0 0.019 0.018 0.019 0.017 0.020 1,590,000 27,280 0.0172 0.380 0.360 0.380 0.340 0.400 79,500 0.3431 0.00%
2024-07-02 0 0.019 0.018 0.019 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2024-06-28 0 0.019 0.018 0.019 0.017 0.020 75,000 1,320 0.0176 0.380 0.360 0.380 0.340 0.400 3,750 0.3520 5.56%
2024-06-27 0 0.018 0.016 0.019 0.018 0.018 280,000 5,040 0.0180 0.360 0.320 0.380 0.360 0.360 14,000 0.3600 -5.26%
2024-06-26 0 0.019 0.018 0.019 0.019 0.019 5,000 95 0.0190 0.380 0.360 0.380 0.380 0.380 250 0.3800 5.56%
2024-06-25 0 0.018 0.016 0.018 0.016 0.018 3,655,000 63,630 0.0174 0.360 0.320 0.360 0.320 0.360 182,750 0.3482 12.50%
2024-06-24 0 0.016 0.016 0.017 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2024-06-21 0 0.016 0.016 0.017 0.016 0.017 465,000 7,745 0.0167 0.320 0.320 0.340 0.320 0.340 23,250 0.3331 -5.88%
2024-06-20 0 0.017 0.016 0.017 0.016 0.018 500,000 8,500 0.0170 0.340 0.320 0.340 0.320 0.360 25,000 0.3400 -5.56%
2024-06-19 0 0.018 0.017 0.018 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2024-06-18 0 0.018 0.017 0.018 0.016 0.018 4,680,000 75,710 0.0162 0.360 0.340 0.360 0.320 0.360 234,000 0.3235 12.50%
2024-06-17 0 0.016 0.015 0.016 0.015 0.016 5,315,000 84,040 0.0158 0.320 0.300 0.320 0.300 0.320 265,750 0.3162 -5.88%
2024-06-14 0 0.017 0.016 0.017 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2024-06-13 0 0.017 0.016 0.017 0.016 0.017 1,610,000 26,685 0.0166 0.340 0.320 0.340 0.320 0.340 80,500 0.3315 13.33%
2024-06-12 0 0.015 0.015 0.016 0.015 0.016 1,530,000 24,465 0.0160 0.300 0.300 0.320 0.300 0.320 76,500 0.3198 -6.25%
2024-06-11 0 0.016 0.015 0.016 0.015 0.016 2,865,000 45,840 0.0160 0.320 0.300 0.320 0.300 0.320 143,250 0.3200 -5.88%
2024-06-07 0 0.017 0.016 0.017 0.016 0.017 2,090,000 35,430 0.0170 0.340 0.320 0.340 0.320 0.340 104,500 0.3390 0.00%
2024-06-06 0 0.017 0.017 0.018 0.016 0.018 4,675,000 79,255 0.0170 0.340 0.340 0.360 0.320 0.360 233,750 0.3391 -5.56%
2024-06-05 0 0.018 0.017 0.018 0.018 0.018 10,000 180 0.0180 0.360 0.340 0.360 0.360 0.360 500 0.3600 0.00%
2024-06-04 0 0.018 0.017 0.018 0.017 0.018 2,230,000 38,040 0.0171 0.360 0.340 0.360 0.340 0.360 111,500 0.3412 5.88%
2024-06-03 0 0.017 0.016 0.017 0.016 0.017 4,970,000 83,025 0.0167 0.340 0.320 0.340 0.320 0.340 248,500 0.3341 0.00%
2024-05-31 0 0.017 0.016 0.017 0.016 0.019 6,210,000 104,435 0.0168 0.340 0.320 0.340 0.320 0.380 310,500 0.3363 0.00%
2024-05-30 0 0.017 0.017 0.018 0.017 0.018 1,180,000 21,060 0.0178 0.340 0.340 0.360 0.340 0.360 59,000 0.3569 -5.56%
2024-05-29 0 0.018 0.017 0.018 0.018 0.018 8,390,000 151,020 0.0180 0.360 0.340 0.360 0.360 0.360 419,500 0.3600 -5.26%
2024-05-28 0 0.019 0.018 0.019 0.018 0.020 2,200,000 41,785 0.0190 0.380 0.360 0.380 0.360 0.400 110,000 0.3799 -5.00%
2024-05-27 0 0.020 0.018 0.020 0.017 0.022 1,890,000 34,980 0.0185 0.400 0.360 0.400 0.340 0.440 94,500 0.3702 5.26%
2024-05-24 0 0.019 0.018 0.019 0.018 0.020 3,790,000 68,405 0.0180 0.380 0.360 0.380 0.360 0.400 189,500 0.3610 0.00%
2024-05-23 0 0.019 0.019 0.020 0.019 0.020 460,000 8,745 0.0190 0.380 0.380 0.400 0.380 0.400 23,000 0.3802 0.00%
2024-05-22 0 0.019 0.019 0.020 0.018 0.020 1,860,000 35,570 0.0191 0.380 0.380 0.400 0.360 0.400 93,000 0.3825 0.00%
2024-05-21 0 0.019 0.019 0.020 0.018 0.020 1,850,000 35,150 0.0190 0.380 0.380 0.400 0.360 0.400 92,500 0.3800 -5.00%
2024-05-20 0 0.020 0.019 0.020 0.018 0.020 2,165,000 41,210 0.0190 0.400 0.380 0.400 0.360 0.400 108,250 0.3807 0.00%
2024-05-17 0 0.020 0.018 0.020 0.017 0.020 9,180,000 169,705 0.0185 0.400 0.360 0.400 0.340 0.400 459,000 0.3697 0.00%
2024-05-16 0 0.020 0.019 0.020 0.019 0.020 1,320,000 25,110 0.0190 0.400 0.380 0.400 0.380 0.400 66,000 0.3805 0.00%
2024-05-14 0 0.020 0.019 0.020 0.019 0.021 1,045,000 20,295 0.0194 0.400 0.380 0.400 0.380 0.420 52,250 0.3884 0.00%
2024-05-13 0 0.020 0.019 0.020 0.019 0.022 10,180,000 220,015 0.0216 0.400 0.380 0.400 0.380 0.440 509,000 0.4322 5.26%
2024-05-10 0 0.019 0.019 0.020 0.019 0.019 255,000 4,845 0.0190 0.380 0.380 0.400 0.380 0.380 12,750 0.3800 0.00%
2024-05-09 0 0.019 0.019 0.020 0.019 0.019 1,560,000 29,640 0.0190 0.380 0.380 0.400 0.380 0.380 78,000 0.3800 -5.00%
2024-05-08 0 0.020 0.019 0.020 0.019 0.020 3,715,000 73,020 0.0197 0.400 0.380 0.400 0.380 0.400 185,750 0.3931 -4.76%
2024-05-07 0 0.021 0.019 0.021 0.020 0.021 5,845,000 118,995 0.0204 0.420 0.380 0.420 0.400 0.420 292,250 0.4072 5.00%
2024-05-06 0 0.020 0.020 0.021 0.020 0.021 10,000 205 0.0205 0.400 0.400 0.420 0.400 0.420 500 0.4100 -4.76%
2024-05-03 0 0.021 0.020 0.021 0.019 0.022 4,755,000 102,795 0.0216 0.420 0.400 0.420 0.380 0.440 237,750 0.4324 10.53%
2024-05-02 0 0.019 0.019 0.020 0.019 0.019 460,000 8,740 0.0190 0.380 0.380 0.400 0.380 0.380 23,000 0.3800 0.00%
2024-04-30 0 0.019 0.019 0.020 0.019 0.020 365,000 7,280 0.0199 0.380 0.380 0.400 0.380 0.400 18,250 0.3989 -5.00%
2024-04-29 0 0.020 0.020 0.021 0.020 0.020 220,000 4,400 0.0200 0.400 0.400 0.420 0.400 0.400 11,000 0.4000 0.00%
2024-04-26 0 0.020 0.019 0.020 0.019 0.020 555,000 10,595 0.0191 0.400 0.380 0.400 0.380 0.400 27,750 0.3818 -4.76%
2024-04-25 0 0.021 0.019 0.021 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2024-04-24 0 0.021 0.020 0.021 0.019 0.022 4,415,000 91,245 0.0207 0.420 0.400 0.420 0.380 0.440 220,750 0.4133 10.53%
2024-04-23 0 0.019 0.018 0.020 0.018 0.018 365,000 6,570 0.0180 0.380 0.360 0.400 0.360 0.360 18,250 0.3600 0.00%
2024-04-22 0 0.019 0.018 0.020 0.016 0.019 6,185,000 110,105 0.0178 0.380 0.360 0.400 0.320 0.380 309,250 0.3560 -5.00%
2024-04-19 0 0.020 0.019 0.020 0.020 0.021 4,860,000 97,285 0.0200 0.400 0.380 0.400 0.400 0.420 243,000 0.4003 -9.09%
2024-04-18 0 0.022 0.021 0.023 0.021 0.021 30,000 630 0.0210 0.440 0.420 0.460 0.420 0.420 1,500 0.4200 0.00%
2024-04-17 0 0.022 0.021 0.023 0.021 0.022 410,000 8,800 0.0215 0.440 0.420 0.460 0.420 0.440 20,500 0.4293 0.00%
2024-04-16 0 0.022 0.021 0.022 0.021 0.022 1,005,000 21,110 0.0210 0.440 0.420 0.440 0.420 0.440 50,250 0.4201 4.76%
2024-04-15 0 0.021 0.021 0.022 0.021 0.023 3,965,000 87,155 0.0220 0.420 0.420 0.440 0.420 0.460 198,250 0.4396 -4.55%
2024-04-12 0 0.022 0.021 0.022 0.021 0.030 11,935,000 305,010 0.0256 0.440 0.420 0.440 0.420 0.600 596,750 0.5111 -18.52%
2024-04-11 0 0.027 0.024 0.027 0.020 0.030 28,035,000 733,090 0.0261 0.540 0.480 0.540 0.400 0.600 1,401,750 0.5230 35.00%
2024-04-10 0 0.020 0.020 0.021 0.019 0.022 4,785,000 95,265 0.0199 0.400 0.400 0.420 0.380 0.440 239,250 0.3982 -9.09%
2024-04-09 0 0.022 0.022 0.024 0.022 0.022 400,000 8,800 0.0220 0.440 0.440 0.480 0.440 0.440 20,000 0.4400 -8.33%
2024-04-08 0 0.024 0.023 0.024 0.023 0.025 4,760,000 114,940 0.0241 0.480 0.460 0.480 0.460 0.500 238,000 0.4829 4.35%
2024-04-05 0 0.023 0.022 0.023 0.020 0.023 1,335,000 28,695 0.0215 0.460 0.440 0.460 0.400 0.460 66,750 0.4299 4.55%
2024-04-03 0 0.022 0.022 0.023 0.022 0.023 1,385,000 30,570 0.0221 0.440 0.440 0.460 0.440 0.460 69,250 0.4414 0.00%
2024-04-02 0 0.022 0.022 0.023 0.022 0.023 4,760,000 105,490 0.0222 0.440 0.440 0.460 0.440 0.460 238,000 0.4432 10.00%
2024-03-28 0 0.020 0.020 0.022 0.020 0.021 990,000 19,840 0.0200 0.400 0.400 0.440 0.400 0.420 49,500 0.4008 5.26%
2024-03-27 0 0.019 0.019 0.020 0.019 0.020 1,190,000 23,445 0.0197 0.380 0.380 0.400 0.380 0.400 59,500 0.3940 0.00%
2024-03-26 0 0.019 0.018 0.020 0.018 0.021 1,940,000 37,900 0.0195 0.380 0.360 0.400 0.360 0.420 97,000 0.3907 -9.52%
2024-03-25 0 0.021 0.019 0.021 0.019 0.021 3,180,000 63,100 0.0198 0.420 0.380 0.420 0.380 0.420 159,000 0.3969 0.00%
2024-03-22 0 0.021 0.020 0.021 0.019 0.024 11,275,000 226,930 0.0201 0.420 0.400 0.420 0.380 0.480 563,750 0.4025 -12.50%
2024-03-21 0 0.024 0.023 0.024 0.023 0.029 4,960,000 119,610 0.0241 0.480 0.460 0.480 0.460 0.580 248,000 0.4823 -4.00%
2024-03-20 0 0.025 0.024 0.025 0.018 0.028 42,390,000 1,032,080 0.0243 0.500 0.480 0.500 0.360 0.560 2,119,500 0.4869 38.89%
2024-03-19 0 0.018 0.018 0.019 0.017 0.019 845,000 15,455 0.0183 0.360 0.360 0.380 0.340 0.380 42,250 0.3658 -5.26%
2024-03-18 0 0.019 0.019 0.020 0.018 0.018 485,000 8,760 0.0181 0.380 0.380 0.400 0.360 0.360 24,250 0.3612 5.56%
2024-03-15 0 0.018 0.018 0.020 0.018 0.018 155,000 2,800 0.0181 0.360 0.360 0.400 0.360 0.360 7,750 0.3613 -5.26%
2024-03-14 0 0.019 0.019 0.020 0.019 0.020 1,155,000 22,335 0.0193 0.380 0.380 0.400 0.380 0.400 57,750 0.3868 -5.00%
2024-03-13 0 0.020 0.018 0.021 0.018 0.020 430,000 8,275 0.0192 0.400 0.360 0.420 0.360 0.400 21,500 0.3849 0.00%
2024-03-12 0 0.020 0.018 0.020 0.017 0.021 3,900,000 74,215 0.0190 0.400 0.360 0.400 0.340 0.420 195,000 0.3806 5.26%
2024-03-11 0 0.019 0.017 0.019 0.018 0.019 630,000 11,435 0.0182 0.380 0.340 0.380 0.360 0.380 31,500 0.3630 0.00%
2024-03-08 0 0.019 0.018 0.019 0.018 0.020 2,690,000 49,225 0.0183 0.380 0.360 0.380 0.360 0.400 134,500 0.3660 0.00%
2024-03-07 0 0.019 0.018 0.019 0.017 0.019 5,505,000 99,635 0.0181 0.380 0.360 0.380 0.340 0.380 275,250 0.3620 11.76%
2024-03-06 0 0.017 0.016 0.017 0.016 0.017 335,000 5,365 0.0160 0.340 0.320 0.340 0.320 0.340 16,750 0.3203 6.25%
2024-03-05 0 0.016 0.016 0.018 0.015 0.018 9,425,000 151,720 0.0161 0.320 0.320 0.360 0.300 0.360 471,250 0.3220 -23.81%
2024-03-04 0 0.021 0.018 0.021 0.019 0.021 1,205,000 23,305 0.0193 0.420 0.360 0.420 0.380 0.420 60,250 0.3868 10.53%
2024-03-01 0 0.019 0.018 0.019 0.018 0.019 1,115,000 21,075 0.0189 0.380 0.360 0.380 0.360 0.380 55,750 0.3780 5.56%
2024-02-29 0 0.018 0.018 0.020 0.017 0.023 480,000 9,570 0.0199 0.360 0.360 0.400 0.340 0.460 24,000 0.3988 0.00%
2024-02-28 0 0.018 0.018 0.019 0.017 0.020 3,465,000 63,550 0.0183 0.360 0.360 0.380 0.340 0.400 173,250 0.3668 -10.00%
2024-02-27 0 0.020 0.020 0.021 0.020 0.022 355,000 7,450 0.0210 0.400 0.400 0.420 0.400 0.440 17,750 0.4197 -9.09%
2024-02-26 0 0.022 0.021 0.023 0.021 0.023 1,720,000 36,880 0.0214 0.440 0.420 0.460 0.420 0.460 86,000 0.4288 -8.33%
2024-02-23 0 0.024 0.024 0.025 0.020 0.024 930,000 20,885 0.0225 0.480 0.480 0.500 0.400 0.480 46,500 0.4491 -4.00%
2024-02-22 0 0.025 0.024 0.025 0.024 0.025 315,000 7,665 0.0243 0.500 0.480 0.500 0.480 0.500 15,750 0.4867 4.17%
2024-02-21 0 0.024 0.024 0.028 0.024 0.024 750,000 18,000 0.0240 0.480 0.480 0.560 0.480 0.480 37,500 0.4800 0.00%
2024-02-20 0 0.024 0.023 0.025 0.023 0.028 1,620,000 40,505 0.0250 0.480 0.460 0.500 0.460 0.560 81,000 0.5001 -4.00%
2024-02-19 0 0.025 0.024 0.025 0.020 0.030 23,870,000 575,725 0.0241 0.500 0.480 0.500 0.400 0.600 1,193,500 0.4824 31.58%
2024-02-16 0 0.019 0.019 0.020 0.017 0.022 3,910,000 77,925 0.0199 0.380 0.380 0.400 0.340 0.440 195,500 0.3986 -5.00%
2024-02-15 0 0.020 0.018 0.020 0.020 0.020 240,000 4,800 0.0200 0.400 0.360 0.400 0.400 0.400 12,000 0.4000 5.26%
2024-02-14 0 0.019 0.017 0.019 0.017 0.020 410,000 7,275 0.0177 0.380 0.340 0.380 0.340 0.400 20,500 0.3549 0.00%
2024-02-09 0 0.019 0.018 0.019 0.016 0.022 6,000,000 114,860 0.0191 0.380 0.360 0.380 0.320 0.440 300,000 0.3829 18.75%
2024-02-08 0 0.016 0.015 0.017 0.015 0.017 1,580,000 25,155 0.0159 0.320 0.300 0.340 0.300 0.340 79,000 0.3184 -5.88%
2024-02-07 0 0.017 0.015 0.017 0.015 0.017 5,080,000 80,540 0.0159 0.340 0.300 0.340 0.300 0.340 254,000 0.3171 6.25%
2024-02-06 0 0.016 0.015 0.017 0.015 0.017 85,000 1,430 0.0168 0.320 0.300 0.340 0.300 0.340 4,250 0.3365 6.67%
2024-02-05 0 0.015 0.015 0.017 0.015 0.016 35,000 555 0.0159 0.300 0.300 0.340 0.300 0.320 1,750 0.3171 -6.25%
2024-02-02 0 0.016 0.015 0.016 0.015 0.019 4,110,000 64,695 0.0157 0.320 0.300 0.320 0.300 0.380 205,500 0.3148 -5.88%
2024-02-01 0 0.017 0.016 0.017 0.016 0.019 45,000 770 0.0171 0.340 0.320 0.340 0.320 0.380 2,250 0.3422 0.00%
2024-01-31 0 0.017 0.016 0.017 0.016 0.021 845,000 13,810 0.0163 0.340 0.320 0.340 0.320 0.420 42,250 0.3269 0.00%
2024-01-30 0 0.017 0.017 0.018 0.016 0.023 1,720,000 31,215 0.0181 0.340 0.340 0.360 0.320 0.460 86,000 0.3630 0.00%
2024-01-29 0 0.017 0.016 0.017 0.017 0.023 105,000 1,840 0.0175 0.340 0.320 0.340 0.340 0.460 5,250 0.3505 6.25%
2024-01-26 0 0.016 0.016 0.017 0.015 0.020 1,640,000 27,210 0.0166 0.320 0.320 0.340 0.300 0.400 82,000 0.3318 0.00%
2024-01-25 0 0.016 0.015 0.016 0.015 0.017 445,000 7,225 0.0162 0.320 0.300 0.320 0.300 0.340 22,250 0.3247 -5.88%
2024-01-24 0 0.017 0.015 0.017 0.015 0.017 10,010,000 157,320 0.0157 0.340 0.300 0.340 0.300 0.340 500,500 0.3143 0.00%
2024-01-23 0 0.017 0.015 0.017 0.016 0.017 745,000 11,925 0.0160 0.340 0.300 0.340 0.320 0.340 37,250 0.3201 0.00%
2024-01-22 0 0.017 0.016 0.017 0.016 0.017 1,445,000 24,210 0.0168 0.340 0.320 0.340 0.320 0.340 72,250 0.3351 0.00%
2024-01-19 0 0.017 0.016 0.017 0.015 0.017 1,040,000 17,040 0.0164 0.340 0.320 0.340 0.300 0.340 52,000 0.3277 0.00%
2024-01-18 0 0.017 0.016 0.017 0.016 0.017 1,165,000 19,660 0.0169 0.340 0.320 0.340 0.320 0.340 58,250 0.3375 6.25%
2024-01-17 0 0.016 0.016 0.017 0.016 0.017 5,230,000 84,360 0.0161 0.320 0.320 0.340 0.320 0.340 261,500 0.3226 -5.88%
2024-01-16 0 0.017 0.016 0.018 0.016 0.017 2,700,000 44,895 0.0166 0.340 0.320 0.360 0.320 0.340 135,000 0.3326 -5.56%
2024-01-15 0 0.018 0.017 0.018 0.016 0.018 1,160,000 19,720 0.0170 0.360 0.340 0.360 0.320 0.360 58,000 0.3400 5.88%
2024-01-12 0 0.017 0.017 0.018 0.017 0.017 2,280,000 38,765 0.0170 0.340 0.340 0.360 0.340 0.340 114,000 0.3400 0.00%
2024-01-11 0 0.017 0.017 0.018 0.017 0.018 3,010,000 54,170 0.0180 0.340 0.340 0.360 0.340 0.360 150,500 0.3599 -5.56%
2024-01-10 0 0.018 0.017 0.018 0.017 0.019 2,660,000 45,585 0.0171 0.360 0.340 0.360 0.340 0.380 133,000 0.3427 0.00%
2024-01-09 0 0.018 0.017 0.018 0.017 0.019 1,600,000 27,390 0.0171 0.360 0.340 0.360 0.340 0.380 80,000 0.3424 0.00%
2024-01-08 0 0.018 0.017 0.019 0.016 0.018 1,720,000 29,935 0.0174 0.360 0.340 0.380 0.320 0.360 86,000 0.3481 0.00%
2024-01-05 0 0.018 0.016 0.018 0.016 0.018 30,000 510 0.0170 0.360 0.320 0.360 0.320 0.360 1,500 0.3400 5.88%
2024-01-04 0 0.017 0.017 0.019 0.017 0.020 1,935,000 33,755 0.0174 0.340 0.340 0.380 0.340 0.400 96,750 0.3489 -5.56%
2024-01-03 0 0.018 0.016 0.018 0.016 0.019 2,355,000 39,350 0.0167 0.360 0.320 0.360 0.320 0.380 117,750 0.3342 5.88%
2024-01-02 0 0.017 0.016 0.017 0.016 0.019 295,000 5,025 0.0170 0.340 0.320 0.340 0.320 0.380 14,750 0.3407 -5.56%
2023-12-29 0 0.018 0.016 0.018 0.015 0.019 3,240,000 53,940 0.0166 0.360 0.320 0.360 0.300 0.380 162,000 0.3330 5.88%
2023-12-28 0 0.017 0.016 0.017 0.015 0.017 2,240,000 36,980 0.0165 0.340 0.320 0.340 0.300 0.340 112,000 0.3302 6.25%
2023-12-27 0 0.016 0.016 0.017 0.015 0.019 9,640,000 160,945 0.0167 0.320 0.320 0.340 0.300 0.380 482,000 0.3339 6.67%
2023-12-22 0 0.015 0.014 0.015 0.014 0.016 3,970,000 59,120 0.0149 0.300 0.280 0.300 0.280 0.320 198,500 0.2978 -6.25%
2023-12-21 0 0.016 0.014 0.016 0.013 0.016 2,545,000 36,730 0.0144 0.320 0.280 0.320 0.260 0.320 127,250 0.2886 6.67%
2023-12-20 0 0.015 0.014 0.015 0.013 0.016 9,665,000 135,265 0.0140 0.300 0.280 0.300 0.260 0.320 483,250 0.2799 0.00%
2023-12-19 0 0.015 0.015 0.016 0.015 0.016 10,000,000 152,575 0.0153 0.300 0.300 0.320 0.300 0.320 500,000 0.3052 -11.76%
2023-12-18 0 0.017 0.016 0.017 0.016 0.019 5,805,000 96,140 0.0166 0.340 0.320 0.340 0.320 0.380 290,250 0.3312 -5.56%
2023-12-15 0 0.018 0.017 0.018 0.017 0.019 11,655,000 203,530 0.0175 0.360 0.340 0.360 0.340 0.380 582,750 0.3493 0.00%
2023-12-14 0 0.018 0.016 0.018 0.017 0.018 9,515,000 162,980 0.0171 0.360 0.320 0.360 0.340 0.360 475,750 0.3426 -5.26%
2023-12-13 0 0.019 0.018 0.019 0.017 0.020 11,660,000 206,755 0.0177 0.380 0.360 0.380 0.340 0.400 583,000 0.3546 -5.00%
2023-12-12 0 0.020 0.019 0.020 0.020 0.020 4,535,000 90,700 0.0200 0.400 0.380 0.400 0.400 0.400 226,750 0.4000 -9.09%
2023-12-11 0 0.022 0.020 0.022 0.019 0.024 8,200,000 164,845 0.0201 0.440 0.400 0.440 0.380 0.480 410,000 0.4021 0.00%
2023-12-08 0 0.022 0.020 0.022 0.021 0.023 8,355,000 177,150 0.0212 0.440 0.400 0.440 0.420 0.460 417,750 0.4241 4.76%
2023-12-07 0 0.021 0.020 0.021 0.020 0.023 4,995,000 106,285 0.0213 0.420 0.400 0.420 0.400 0.460 249,750 0.4256 -12.50%
2023-12-06 0 0.024 0.023 0.024 0.024 0.027 5,555,000 136,435 0.0246 0.480 0.460 0.480 0.480 0.540 277,750 0.4912 -7.69%
2023-12-05 0 0.026 0.027 0.028 0.026 0.033 5,315,000 141,710 0.0267 0.520 0.540 0.560 0.520 0.660 265,750 0.5332 -13.33%
2023-12-04 0 0.030 0.027 0.030 0.027 0.031 1,095,000 31,520 0.0288 0.600 0.540 0.600 0.540 0.620 54,750 0.5757 7.14%
2023-12-01 0 0.028 0.027 0.028 0.027 0.028 455,000 12,535 0.0275 0.560 0.540 0.560 0.540 0.560 22,750 0.5510 -3.45%
2023-11-30 0 0.029 0.028 0.029 0.028 0.029 1,065,000 30,185 0.0283 0.580 0.560 0.580 0.560 0.580 53,250 0.5669 0.00%
2023-11-29 0 0.029 0.029 0.030 0.029 0.029 240,000 6,960 0.0290 0.580 0.580 0.600 0.580 0.580 12,000 0.5800 -3.33%
2023-11-28 0 0.030 0.029 0.030 0.029 0.031 2,000,000 59,800 0.0299 0.600 0.580 0.600 0.580 0.620 100,000 0.5980 0.00%
2023-11-27 0 0.030 0.029 0.030 0.030 0.030 5,000 150 0.0300 0.600 0.580 0.600 0.600 0.600 250 0.6000 0.00%
2023-11-24 0 0.030 0.029 0.030 0.029 0.031 3,305,000 97,430 0.0295 0.600 0.580 0.600 0.580 0.620 165,250 0.5896 -3.23%
2023-11-23 0 0.031 0.029 0.031 0.030 0.031 4,625,000 141,870 0.0307 0.620 0.580 0.620 0.600 0.620 231,250 0.6135 0.00%
2023-11-22 0 0.031 0.029 0.031 0.029 0.031 345,000 10,160 0.0294 0.620 0.580 0.620 0.580 0.620 17,250 0.5890 0.00%
2023-11-21 0 0.031 0.029 0.031 0.030 0.033 70,000 2,130 0.0304 0.620 0.580 0.620 0.600 0.660 3,500 0.6086 3.33%
2023-11-20 0 0.030 0.029 0.031 0.029 0.031 5,590,000 167,125 0.0299 0.600 0.580 0.620 0.580 0.620 279,500 0.5979 -6.25%
2023-11-17 0 0.032 0.031 0.032 0.032 0.032 960,000 30,720 0.0320 0.640 0.620 0.640 0.640 0.640 48,000 0.6400 0.00%
2023-11-16 0 0.032 0.031 0.032 0.030 0.032 2,350,000 72,180 0.0307 0.640 0.620 0.640 0.600 0.640 117,500 0.6143 0.00%
2023-11-15 0 0.032 0.032 0.033 0.032 0.033 350,000 11,240 0.0321 0.640 0.640 0.660 0.640 0.660 17,500 0.6423 -3.03%
2023-11-14 0 0.033 0.031 0.033 0.031 0.035 4,065,000 130,535 0.0321 0.660 0.620 0.660 0.620 0.700 203,250 0.6422 -5.71%
2023-11-13 0 0.035 0.032 0.035 0.030 0.035 2,060,000 64,030 0.0311 0.700 0.640 0.700 0.600 0.700 103,000 0.6217 9.37%
2023-11-10 0 0.032 0.030 0.032 0.030 0.032 7,930,000 241,065 0.0304 0.640 0.600 0.640 0.600 0.640 396,500 0.6080 -3.03%
2023-11-09 0 0.033 0.032 0.035 0.032 0.034 655,000 21,200 0.0324 0.660 0.640 0.700 0.640 0.680 32,750 0.6473 -5.71%
2023-11-08 0 0.035 0.034 0.035 0.034 0.035 2,455,000 84,125 0.0343 0.700 0.680 0.700 0.680 0.700 122,750 0.6853 2.94%
2023-11-07 0 0.034 0.034 0.035 0.034 0.035 545,000 19,070 0.0350 0.680 0.680 0.700 0.680 0.700 27,250 0.6998 0.00%
2023-11-06 0 0.034 0.034 0.035 0.033 0.039 9,530,000 339,695 0.0356 0.680 0.680 0.700 0.660 0.780 476,500 0.7129 3.03%
2023-11-03 0 0.033 0.032 0.033 0.033 0.037 7,020,000 239,340 0.0341 0.660 0.640 0.660 0.660 0.740 351,000 0.6819 -10.81%
2023-11-02 0 0.037 0.036 0.037 0.036 0.038 2,615,000 95,905 0.0367 0.740 0.720 0.740 0.720 0.760 130,750 0.7335 -5.13%
2023-11-01 0 0.039 0.038 0.039 0.038 0.041 1,425,000 56,260 0.0395 0.780 0.760 0.780 0.760 0.820 71,250 0.7896 -4.88%
2023-10-31 0 0.041 0.041 0.043 0.040 0.042 420,000 17,225 0.0410 0.820 0.820 0.860 0.800 0.840 21,000 0.8202 -4.65%
2023-10-30 0 0.043 0.041 0.043 0.040 0.043 2,000,000 82,040 0.0410 0.860 0.820 0.860 0.800 0.860 100,000 0.8204 4.88%
2023-10-27 0 0.041 0.040 0.042 0.040 0.041 1,180,000 47,670 0.0404 0.820 0.800 0.840 0.800 0.820 59,000 0.8080 2.50%
2023-10-26 0 0.040 0.038 0.040 0.038 0.040 1,925,000 74,650 0.0388 0.800 0.760 0.800 0.760 0.800 96,250 0.7756 2.56%
2023-10-25 0 0.039 0.039 0.040 0.039 0.042 7,875,000 314,960 0.0400 0.780 0.780 0.800 0.780 0.840 393,750 0.7999 -4.88%
2023-10-24 0 0.041 0.040 0.041 0.040 0.069 29,460,000 1,391,140 0.0472 0.820 0.800 0.820 0.800 1.380 1,473,000 0.9444 -40.58%
2023-10-20 0 0.069 0.068 0.069 0.066 0.084 8,615,000 632,285 0.0734 1.380 1.360 1.380 1.320 1.680 430,750 1.4679 -11.54%
2023-10-19 0 0.078 0.077 0.078 0.061 0.080 20,550,000 1,410,960 0.0687 1.560 1.540 1.560 1.220 1.600 1,027,500 1.3732 18.18%
2023-10-18 0 0.066 0.065 0.066 0.055 0.070 14,885,000 945,095 0.0635 1.320 1.300 1.320 1.100 1.400 744,250 1.2699 17.86%
2023-10-17 0 0.056 0.055 0.057 0.051 0.060 8,640,000 475,365 0.0550 1.120 1.100 1.140 1.020 1.200 432,000 1.1004 1.82%
2023-10-16 0 0.055 0.054 0.055 0.043 0.060 23,635,000 1,245,540 0.0527 1.100 1.080 1.100 0.860 1.200 1,181,750 1.0540 17.02%
2023-10-13 0 0.047 0.047 0.048 0.043 0.067 58,490,000 3,158,225 0.0540 0.940 0.940 0.960 0.860 1.340 2,924,500 1.0799 4.44%
2023-10-12 0 0.045 0.043 0.045 0.037 0.050 19,475,000 888,120 0.0456 0.900 0.860 0.900 0.740 1.000 973,750 0.9121 25.00%
2023-10-11 0 0.036 0.035 0.036 0.035 0.036 830,000 29,840 0.0360 0.720 0.700 0.720 0.700 0.720 41,500 0.7190 -2.70%
2023-10-10 0 0.037 0.035 0.037 0.035 0.039 3,805,000 141,430 0.0372 0.740 0.700 0.740 0.700 0.780 190,250 0.7434 5.71%
2023-10-09 0 0.035 0.032 0.035 0.031 0.035 1,875,000 59,450 0.0317 0.700 0.640 0.700 0.620 0.700 93,750 0.6341 6.06%
2023-10-06 0 0.033 0.033 0.036 0.033 0.034 1,380,000 45,805 0.0332 0.660 0.660 0.720 0.660 0.680 69,000 0.6638 -8.33%
2023-10-05 0 0.036 0.035 0.036 0.034 0.038 840,000 30,460 0.0363 0.720 0.700 0.720 0.680 0.760 42,000 0.7252 2.86%
2023-10-04 0 0.035 0.035 0.039 0.034 0.040 3,895,000 139,615 0.0358 0.700 0.700 0.780 0.680 0.800 194,750 0.7169 -7.89%
2023-10-03 0 0.038 0.036 0.038 0.034 0.039 1,260,000 44,725 0.0355 0.760 0.720 0.760 0.680 0.780 63,000 0.7099 8.57%
2023-09-29 0 0.035 0.035 0.036 0.032 0.035 865,000 29,550 0.0342 0.700 0.700 0.720 0.640 0.700 43,250 0.6832 2.94%
2023-09-28 0 0.034 0.033 0.034 0.033 0.040 3,830,000 135,830 0.0355 0.680 0.660 0.680 0.660 0.800 191,500 0.7093 -12.82%
2023-09-27 0 0.039 0.038 0.039 0.034 0.040 4,165,000 160,690 0.0386 0.780 0.760 0.780 0.680 0.800 208,250 0.7716 -2.50%
2023-09-26 0 0.040 0.040 0.041 0.032 0.043 8,805,000 335,460 0.0381 0.800 0.800 0.820 0.640 0.860 440,250 0.7620 25.00%
2023-09-25 0 0.032 0.032 0.033 0.030 0.038 21,670,000 705,520 0.0326 0.640 0.640 0.660 0.600 0.760 1,083,500 0.6511 -15.79%
2023-09-22 0 0.038 0.034 0.038 0.038 0.049 41,945,000 1,805,795 0.0431 0.760 0.680 0.760 0.760 0.980 2,097,250 0.8610 -24.00%
2023-09-21 0 0.050 0.048 0.050 0.045 0.053 7,895,000 374,245 0.0474 1.000 0.960 1.000 0.900 1.060 394,750 0.9481 2.04%
2023-09-20 0 0.049 0.047 0.049 0.046 0.056 16,145,000 796,355 0.0493 0.980 0.940 0.980 0.920 1.120 807,250 0.9865 -7.55%
2023-09-19 0 0.053 0.050 0.053 0.042 0.062 46,560,000 2,309,850 0.0496 1.060 1.000 1.060 0.840 1.240 2,328,000 0.9922 -17.19%
2023-09-18 0 0.064 0.062 0.064 0.057 0.100 48,055,000 3,226,100 0.0671 1.280 1.240 1.280 1.140 2.000 2,402,750 1.3427 -41.82%
2023-09-15 0 0.110 0.109 0.110 0.109 0.113 740,000 81,135 0.1096 2.200 2.180 2.200 2.180 2.260 37,000 2.1928 0.92%
2023-09-14 0 0.109 0.109 0.110 0.100 0.110 1,680,000 183,225 0.1091 2.180 2.180 2.200 2.000 2.200 84,000 2.1813 -0.91%
2023-09-13 0 0.110 0.110 0.114 0.110 0.114 1,685,000 189,345 0.1124 2.200 2.200 2.280 2.200 2.280 84,250 2.2474 -3.51%
2023-09-12 0 0.114 0.114 0.118 0.113 0.130 4,965,000 586,865 0.1182 2.280 2.280 2.360 2.260 2.600 248,250 2.3640 -12.31%
2023-09-11 0 0.130 0.130 0.132 0.130 0.145 30,420,000 4,161,090 0.1368 2.600 2.600 2.640 2.600 2.900 1,521,000 2.7358 -3.70%
2023-09-07 0 0.135 0.134 0.135 0.101 0.141 6,940,000 843,675 0.1216 2.700 2.680 2.700 2.020 2.820 347,000 2.4313 26.17%
2023-09-06 0 0.107 0.103 0.107 0.100 0.112 5,225,000 549,660 0.1052 2.140 2.060 2.140 2.000 2.240 261,250 2.1040 -8.55%
2023-09-05 0 0.117 0.117 0.119 0.117 0.128 2,350,000 282,840 0.1204 2.340 2.340 2.380 2.340 2.560 117,500 2.4071 -8.59%
2023-09-04 0 0.128 0.128 0.131 0.127 0.152 21,710,000 2,873,890 0.1324 2.560 2.560 2.620 2.540 3.040 1,085,500 2.6475 -7.91%
2023-08-31 0 0.139 0.139 0.147 0.138 0.147 3,400,000 489,770 0.1441 2.780 2.780 2.940 2.760 2.940 170,000 2.8810 -3.47%
2023-08-30 0 0.144 0.138 0.144 0.134 0.147 3,300,000 463,970 0.1406 2.880 2.760 2.880 2.680 2.940 165,000 2.8119 3.60%
2023-08-29 0 0.139 0.139 0.142 0.135 0.155 11,355,000 1,613,310 0.1421 2.780 2.780 2.840 2.700 3.100 567,750 2.8416 -9.15%
2023-08-28 0 0.153 0.145 0.153 0.140 0.155 12,650,000 1,842,470 0.1456 3.060 2.900 3.060 2.800 3.100 632,500 2.9130 5.52%
2023-08-25 0 0.145 0.140 0.145 0.134 0.148 12,125,000 1,698,160 0.1401 2.900 2.800 2.900 2.680 2.960 606,250 2.8011 2.84%
2023-08-24 0 0.141 0.137 0.143 0.126 0.149 13,995,000 1,960,505 0.1401 2.820 2.740 2.860 2.520 2.980 699,750 2.8017 6.82%
2023-08-23 0 0.132 0.132 0.137 0.126 0.155 18,595,000 2,599,310 0.1398 2.640 2.640 2.740 2.520 3.100 929,750 2.7957 -12.58%
2023-08-22 0 0.151 0.151 0.154 0.150 0.165 8,945,000 1,388,665 0.1552 3.020 3.020 3.080 3.000 3.300 447,250 3.1049 -4.43%
2023-08-21 0 0.158 0.158 0.161 0.155 0.179 30,180,000 4,899,945 0.1624 3.160 3.160 3.220 3.100 3.580 1,509,000 3.2471 -5.39%
2023-08-18 0 0.167 0.167 0.170 0.164 0.181 12,295,000 2,113,635 0.1719 3.340 3.340 3.400 3.280 3.620 614,750 3.4382 -2.91%
2023-08-17 0 0.172 0.163 0.172 0.156 0.186 23,660,000 3,890,225 0.1644 3.440 3.260 3.440 3.120 3.720 1,183,000 3.2884 0.58%
2023-08-16 0 0.171 0.147 0.168 0.149 0.174 24,100,000 3,835,830 0.1592 3.420 2.940 3.360 2.980 3.480 1,205,000 3.1833 -6.04%
2023-08-15 0 0.182 0.182 0.183 0.150 0.194 17,945,000 2,948,915 0.1643 3.640 3.640 3.660 3.000 3.880 897,250 3.2866 4.60%
2023-08-14 0 0.174 0.167 0.174 0.157 0.201 14,705,000 2,482,220 0.1688 3.480 3.340 3.480 3.140 4.020 735,250 3.3760 -13.43%
2023-08-11 0 0.201 0.180 0.198 0.165 0.201 8,575,000 1,630,080 0.1901 4.020 3.600 3.960 3.300 4.020 428,750 3.8019 11.67%
2023-08-10 0 0.180 0.180 0.182 0.180 0.205 4,075,000 754,605 0.1852 3.600 3.600 3.640 3.600 4.100 203,750 3.7036 -9.55%
2023-08-09 0 0.199 0.190 0.199 0.179 0.211 8,750,000 1,706,255 0.1950 3.980 3.800 3.980 3.580 4.220 437,500 3.9000 -6.13%
2023-08-08 0 0.212 0.207 0.212 0.204 0.220 5,605,000 1,161,265 0.2072 4.240 4.140 4.240 4.080 4.400 280,250 4.1437 0.95%
2023-08-07 0 0.210 0.208 0.210 0.204 0.229 5,805,000 1,239,340 0.2135 4.200 4.160 4.200 4.080 4.580 290,250 4.2699 -0.94%
2023-08-04 0 0.212 0.210 0.212 0.155 0.245 38,075,000 7,845,485 0.2061 4.240 4.200 4.240 3.100 4.900 1,903,750 4.1211 20.45%
2023-08-03 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2023-07-12 1 0.176 0.173 0.178 0.141 0.178 19,455,000 3,122,285 0.1605 3.520 3.460 3.560 2.820 3.560 972,750 3.2098 25.71%
2023-07-11 0 0.140 0.140 0.143 0.135 0.209 86,850,000 13,598,475 0.1566 2.800 2.800 2.860 2.700 4.180 4,342,500 3.1315 -3.45%
2023-07-10 0 0.145 0.140 0.145 0.145 0.220 44,380,000 8,169,325 0.1841 2.900 2.800 2.900 2.900 4.400 2,219,000 3.6815 -28.57%
2023-07-07 0 0.203 0.203 0.212 0.195 0.260 43,140,000 9,458,135 0.2192 4.060 4.060 4.240 3.900 5.200 2,157,000 4.3849 -18.15%
2023-07-06 0 0.248 0.248 0.249 0.199 0.250 52,730,000 12,042,335 0.2284 4.960 4.960 4.980 3.980 5.000 2,636,500 4.5675 0.81%
2023-07-05 0 0.246 0.246 0.250 0.246 0.340 35,130,000 9,234,150 0.2629 4.920 4.920 5.000 4.920 6.800 1,756,500 5.2571 -29.71%
2023-07-04 0 0.350 0.350 0.355 0.350 0.365 2,555,000 916,825 0.3588 7.000 7.000 7.100 7.000 7.300 127,750 7.1767 -5.41%
2023-07-03 0 0.370 0.370 0.375 0.370 0.390 3,420,000 1,287,700 0.3765 7.400 7.400 7.500 7.400 7.800 171,000 7.5304 -6.33%
2023-06-30 0 0.395 0.385 0.395 0.380 0.400 4,805,000 1,862,525 0.3876 7.900 7.700 7.900 7.600 8.000 240,250 7.7524 -1.25%
2023-06-29 0 0.400 0.390 0.400 0.375 0.445 5,080,000 2,004,375 0.3946 8.000 7.800 8.000 7.500 8.900 254,000 7.8912 1.27%
2023-06-28 0 0.395 0.390 0.395 0.380 0.400 3,325,000 1,295,500 0.3896 7.900 7.800 7.900 7.600 8.000 166,250 7.7925 0.00%
2023-06-27 0 0.395 0.375 0.395 0.350 0.395 7,285,000 2,691,400 0.3694 7.900 7.500 7.900 7.000 7.900 364,250 7.3889 3.95%
2023-06-26 0 0.380 0.380 0.395 0.380 0.410 6,465,000 2,531,150 0.3915 7.600 7.600 7.900 7.600 8.200 323,250 7.8303 -7.32%
2023-06-23 0 0.410 0.395 0.410 0.385 0.410 8,915,000 3,565,525 0.3999 8.200 7.900 8.200 7.700 8.200 445,750 7.9989 0.00%
2023-06-21 0 0.410 0.405 0.410 0.395 0.415 6,815,000 2,757,550 0.4046 8.200 8.100 8.200 7.900 8.300 340,750 8.0926 0.00%
2023-06-20 0 0.410 0.410 0.415 0.390 0.415 6,425,000 2,580,675 0.4017 8.200 8.200 8.300 7.800 8.300 321,250 8.0332 1.23%
2023-06-19 0 0.405 0.400 0.405 0.385 0.420 12,490,000 5,059,300 0.4051 8.100 8.000 8.100 7.700 8.400 624,500 8.1014 3.85%
2023-06-16 0 0.390 0.385 0.390 0.375 0.390 6,820,000 2,635,800 0.3865 7.800 7.700 7.800 7.500 7.800 341,000 7.7296 1.30%
2023-06-15 0 0.385 0.380 0.385 0.370 0.385 9,075,000 3,414,150 0.3762 7.700 7.600 7.700 7.400 7.700 453,750 7.5243 1.32%
2023-06-14 0 0.380 0.375 0.380 0.355 0.380 8,535,000 3,134,150 0.3672 7.600 7.500 7.600 7.100 7.600 426,750 7.3442 1.33%
2023-06-13 0 0.375 0.365 0.375 0.350 0.375 11,550,000 4,179,500 0.3619 7.500 7.300 7.500 7.000 7.500 577,500 7.2372 2.74%
2023-06-12 0 0.365 0.360 0.365 0.355 0.380 8,275,000 3,001,900 0.3628 7.300 7.200 7.300 7.100 7.600 413,750 7.2553 2.82%
2023-06-09 0 0.355 0.345 0.355 0.340 0.370 11,740,000 4,123,050 0.3512 7.100 6.900 7.100 6.800 7.400 587,000 7.0239 4.41%
2023-06-08 0 0.340 0.330 0.340 0.305 0.345 15,815,000 5,203,725 0.3290 6.800 6.600 6.800 6.100 6.900 790,750 6.5807 4.62%
2023-06-07 0 0.325 0.320 0.325 0.310 0.350 15,290,000 5,009,975 0.3277 6.500 6.400 6.500 6.200 7.000 764,500 6.5533 -1.52%
2023-06-06 0 0.330 0.325 0.330 0.295 0.330 17,030,000 5,384,000 0.3161 6.600 6.500 6.600 5.900 6.600 851,500 6.3230 8.20%
2023-06-05 0 0.305 0.295 0.305 0.290 0.320 6,925,000 2,065,100 0.2982 6.100 5.900 6.100 5.800 6.400 346,250 5.9642 0.00%
2023-06-02 0 0.305 0.295 0.305 0.285 0.305 5,350,000 1,588,525 0.2969 6.100 5.900 6.100 5.700 6.100 267,500 5.9384 8.93%
2023-06-01 0 0.280 0.265 0.280 0.255 0.280 6,775,000 1,821,700 0.2689 5.600 5.300 5.600 5.100 5.600 338,750 5.3777 9.80%
2023-05-31 0 0.255 0.249 0.255 0.248 0.265 3,290,000 831,845 0.2528 5.100 4.980 5.100 4.960 5.300 164,500 5.0568 0.00%
2023-05-30 0 0.255 0.255 0.265 0.249 0.270 6,070,000 1,545,345 0.2546 5.100 5.100 5.300 4.980 5.400 303,500 5.0917 -7.27%
2023-05-29 0 0.275 0.265 0.275 0.260 0.295 7,245,000 2,022,425 0.2791 5.500 5.300 5.500 5.200 5.900 362,250 5.5830 0.00%
2023-05-25 0 0.275 0.270 0.275 0.248 0.275 6,320,000 1,609,180 0.2546 5.500 5.400 5.500 4.960 5.500 316,000 5.0923 5.77%
2023-05-24 0 0.260 0.255 0.260 0.244 0.270 16,925,000 4,321,880 0.2554 5.200 5.100 5.200 4.880 5.400 846,250 5.1071 0.00%
2023-05-23 0 0.260 0.255 0.260 0.255 0.280 1,130,000 293,300 0.2596 5.200 5.100 5.200 5.100 5.600 56,500 5.1912 -5.45%
2023-05-22 0 0.275 0.270 0.275 0.270 0.295 4,060,000 1,167,575 0.2876 5.500 5.400 5.500 5.400 5.900 203,000 5.7516 0.00%
2023-05-19 0 0.275 0.275 0.280 0.270 0.295 3,215,000 891,750 0.2774 5.500 5.500 5.600 5.400 5.900 160,750 5.5474 0.00%
2023-05-18 0 0.275 0.270 0.275 0.270 0.295 3,980,000 1,103,650 0.2773 5.500 5.400 5.500 5.400 5.900 199,000 5.5460 -5.17%
2023-05-17 0 0.290 0.285 0.290 0.280 0.290 2,435,000 702,425 0.2885 5.800 5.700 5.800 5.600 5.800 121,750 5.7694 1.75%
2023-05-16 0 0.285 0.280 0.285 0.275 0.285 12,025,000 3,411,200 0.2837 5.700 5.600 5.700 5.500 5.700 601,250 5.6735 0.00%
2023-05-15 0 0.285 0.275 0.295 0.275 0.330 12,285,000 3,598,500 0.2929 5.700 5.500 5.900 5.500 6.600 614,250 5.8584 -12.31%
2023-05-12 0 0.325 0.320 0.330 0.310 0.345 9,770,000 3,232,475 0.3309 6.500 6.400 6.600 6.200 6.900 488,500 6.6171 -1.52%
2023-05-11 0 0.330 0.325 0.330 0.270 0.345 25,290,000 7,731,075 0.3057 6.600 6.500 6.600 5.400 6.900 1,264,500 6.1139 22.22%
2023-05-10 0 0.270 0.265 0.270 0.255 0.275 9,650,000 2,584,275 0.2678 5.400 5.300 5.400 5.100 5.500 482,500 5.3560 9.31%
2023-05-09 0 0.247 0.247 0.255 0.230 0.275 10,170,000 2,554,665 0.2512 4.940 4.940 5.100 4.600 5.500 508,500 5.0239 4.22%
2023-05-08 0 0.237 0.237 0.240 0.213 0.248 20,015,000 4,633,775 0.2315 4.740 4.740 4.800 4.260 4.960 1,000,750 4.6303 3.04%
2023-05-05 0 0.230 0.230 0.231 0.230 0.240 2,190,000 513,285 0.2344 4.600 4.600 4.620 4.600 4.800 109,500 4.6875 -0.43%
2023-05-04 0 0.231 0.228 0.231 0.228 0.241 4,130,000 959,050 0.2322 4.620 4.560 4.620 4.560 4.820 206,500 4.6443 -4.55%
2023-05-03 0 0.242 0.242 0.243 0.239 0.249 2,620,000 638,485 0.2437 4.840 4.840 4.860 4.780 4.980 131,000 4.8739 -3.20%
2023-05-02 0 0.250 0.241 0.249 0.225 0.250 4,830,000 1,167,660 0.2418 5.000 4.820 4.980 4.500 5.000 241,500 4.8350 8.23%
2023-04-28 0 0.231 0.230 0.231 0.217 0.231 5,150,000 1,162,470 0.2257 4.620 4.600 4.620 4.340 4.620 257,500 4.5144 2.67%
2023-04-27 0 0.225 0.225 0.235 0.200 0.250 23,551,000 5,281,555 0.2243 4.500 4.500 4.700 4.000 5.000 1,177,550 4.4852 -10.00%
2023-04-26 0 0.250 0.248 0.250 0.250 0.285 20,875,000 5,463,500 0.2617 5.000 4.960 5.000 5.000 5.700 1,043,750 5.2345 -9.09%
2023-04-25 0 0.275 0.265 0.275 0.248 0.310 15,115,000 4,080,785 0.2700 5.500 5.300 5.500 4.960 6.200 755,750 5.3996 -5.17%
2023-04-24 0 0.290 0.290 0.295 0.265 0.315 16,255,000 4,566,375 0.2809 5.800 5.800 5.900 5.300 6.300 812,750 5.6184 3.57%
2023-04-21 0 0.280 0.255 0.280 0.250 0.280 3,955,000 1,038,900 0.2627 5.600 5.100 5.600 5.000 5.600 197,750 5.2536 9.80%
2023-04-20 0 0.255 0.250 0.255 0.240 0.260 8,365,000 2,102,925 0.2514 5.100 5.000 5.100 4.800 5.200 418,250 5.0279 5.81%
2023-04-19 0 0.241 0.241 0.249 0.235 0.290 23,340,000 5,924,130 0.2538 4.820 4.820 4.980 4.700 5.800 1,167,000 5.0764 -12.36%
2023-04-18 0 0.275 0.275 0.280 0.245 0.310 34,660,000 9,018,278 0.2602 5.500 5.500 5.600 4.900 6.200 1,733,000 5.2039 -11.29%
2023-04-17 0 0.310 0.310 0.335 0.300 0.370 13,665,000 4,588,275 0.3358 6.200 6.200 6.700 6.000 7.400 683,250 6.7154 -3.12%
2023-04-14 0 0.320 0.320 0.330 0.310 0.340 8,985,000 2,907,850 0.3236 6.400 6.400 6.600 6.200 6.800 449,250 6.4727 0.00%
2023-04-13 0 0.320 0.320 0.330 0.295 0.360 13,095,000 4,190,050 0.3200 6.400 6.400 6.600 5.900 7.200 654,750 6.3995 -7.25%
2023-04-12 0 0.345 0.350 0.360 0.335 0.385 13,920,000 5,020,175 0.3606 6.900 7.000 7.200 6.700 7.700 696,000 7.2129 -8.00%
2023-04-11 0 0.375 0.375 0.380 0.375 0.400 10,100,000 3,878,075 0.3840 7.500 7.500 7.600 7.500 8.000 505,000 7.6794 -3.85%
2023-04-06 0 0.390 0.385 0.390 0.380 0.410 10,250,000 4,040,200 0.3942 7.800 7.700 7.800 7.600 8.200 512,500 7.8833 4.00%
2023-04-04 0 0.375 0.370 0.375 0.320 0.385 22,190,000 7,919,350 0.3569 7.500 7.400 7.500 6.400 7.700 1,109,500 7.1378 -3.85%
2023-04-03 0 0.390 0.385 0.390 0.385 0.425 23,675,000 9,381,450 0.3963 7.800 7.700 7.800 7.700 8.500 1,183,750 7.9252 -3.70%
2023-03-31 0 0.405 0.405 0.410 0.395 0.430 10,340,000 4,281,200 0.4140 8.100 8.100 8.200 7.900 8.600 517,000 8.2809 -3.57%
2023-03-30 0 0.420 0.415 0.420 0.385 0.435 22,930,000 9,137,175 0.3985 8.400 8.300 8.400 7.700 8.700 1,146,500 7.9696 5.00%
2023-03-29 0 0.400 0.395 0.400 0.370 0.450 16,570,000 6,479,975 0.3911 8.000 7.900 8.000 7.400 9.000 828,500 7.8213 -6.98%
2023-03-28 0 0.430 0.430 0.435 0.380 0.465 18,255,000 7,917,325 0.4337 8.600 8.600 8.700 7.600 9.300 912,750 8.6741 7.50%
2023-03-27 0 0.400 0.395 0.400 0.320 0.400 18,625,000 6,776,700 0.3638 8.000 7.900 8.000 6.400 8.000 931,250 7.2770 25.00%
2023-03-24 0 0.320 0.310 0.320 0.250 0.330 13,345,000 3,828,400 0.2869 6.400 6.200 6.400 5.000 6.600 667,250 5.7376 28.00%
2023-03-23 0 0.250 0.250 0.255 0.245 0.265 3,880,000 982,480 0.2532 5.000 5.000 5.100 4.900 5.300 194,000 5.0643 -3.85%
2023-03-22 0 0.260 0.255 0.260 0.240 0.265 4,295,000 1,072,725 0.2498 5.200 5.100 5.200 4.800 5.300 214,750 4.9952 0.00%
2023-03-21 0 0.260 0.255 0.260 0.241 0.310 6,100,000 1,611,970 0.2643 5.200 5.100 5.200 4.820 6.200 305,000 5.2851 0.00%
2023-03-20 0 0.260 0.260 0.265 0.150 0.390 73,420,000 18,839,485 0.2566 5.200 5.200 5.300 3.000 7.800 3,671,000 5.1320 15.56%
2023-03-17 0 0.225 0.215 0.225 0.152 0.225 36,735,000 6,829,850 0.1859 4.500 4.300 4.500 3.040 4.500 1,836,750 3.7184 50.00%
2023-03-16 0 0.150 0.149 0.150 0.138 0.150 26,620,000 3,891,775 0.1462 3.000 2.980 3.000 2.760 3.000 1,331,000 2.9239 10.29%
2023-03-15 0 0.136 0.135 0.136 0.117 0.136 30,125,000 3,832,860 0.1272 2.720 2.700 2.720 2.340 2.720 1,506,250 2.5446 16.24%
2023-03-14 0 0.117 0.109 0.117 0.109 0.125 37,250,000 4,275,225 0.1148 2.340 2.180 2.340 2.180 2.500 1,862,500 2.2954 -0.85%
2023-03-13 0 0.118 0.106 0.118 0.100 0.132 46,835,000 5,092,620 0.1087 2.360 2.120 2.360 2.000 2.640 2,341,750 2.1747 18.00%
2023-03-10 0 0.100 0.100 0.101 0.070 0.115 105,435,000 8,845,305 0.0839 2.000 2.000 2.020 1.400 2.300 5,271,750 1.6779 17.65%
2023-03-09 0 0.085 0.082 0.085 0.054 0.090 59,652,500 4,051,230 0.0679 1.700 1.640 1.700 1.080 1.800 2,982,625 1.3583 70.00%
2023-03-08 0 0.050 0.050 0.055 0.050 0.053 77,905,000 3,928,650 0.0504 1.000 1.000 1.100 1.000 1.060 3,895,250 1.0086 -1.96%
2023-03-07 0 0.051 0.051 0.053 0.051 0.060 1,520,000 81,625 0.0537 1.020 1.020 1.060 1.020 1.200 76,000 1.0740 0.00%
2023-03-06 0 0.051 0.050 0.054 0.049 0.055 89,880,000 4,445,900 0.0495 1.020 1.000 1.080 0.980 1.100 4,494,000 0.9893 -1.92%
2023-03-03 0 0.052 0.045 0.055 - - 0 0 - 1.040 0.900 1.100 - - 0 - 0.00%
2023-03-02 0 0.052 0.050 0.055 0.052 0.053 1,060,000 56,120 0.0529 1.040 1.000 1.100 1.040 1.060 53,000 1.0589 -1.89%
2023-03-01 0 0.053 0.049 0.053 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2023-02-28 0 0.053 0.046 0.054 0.053 0.053 40,000 2,120 0.0530 1.060 0.920 1.080 1.060 1.060 2,000 1.0600 0.00%
2023-02-27 0 0.053 0.048 0.053 0.050 0.053 6,205,000 310,610 0.0501 1.060 0.960 1.060 1.000 1.060 310,250 1.0012 6.00%
2023-02-24 0 0.050 0.044 0.051 0.046 0.050 15,000 735 0.0490 1.000 0.880 1.020 0.920 1.000 750 0.9800 0.00%
2023-02-23 0 0.050 0.045 0.050 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2023-02-22 0 0.050 0.047 0.051 0.044 0.050 575,000 27,290 0.0475 1.000 0.940 1.020 0.880 1.000 28,750 0.9492 6.38%
2023-02-21 0 0.047 0.044 0.048 - - 0 0 - 0.940 0.880 0.960 - - 0 - 0.00%
2023-02-20 0 0.047 0.047 0.048 0.042 0.055 11,055,000 513,465 0.0464 0.940 0.940 0.960 0.840 1.100 552,750 0.9289 -7.84%
2023-02-17 0 0.051 0.047 0.050 0.045 0.055 18,080,000 873,705 0.0483 1.020 0.940 1.000 0.900 1.100 904,000 0.9665 -7.27%
2023-02-16 0 0.055 0.055 0.056 0.055 0.055 190,000 10,450 0.0550 1.100 1.100 1.120 1.100 1.100 9,500 1.1000 0.00%
2023-02-15 0 0.055 0.051 0.056 0.051 0.058 8,220,000 452,595 0.0551 1.100 1.020 1.120 1.020 1.160 411,000 1.1012 0.00%
2023-02-14 0 0.055 0.053 0.055 0.055 0.055 15,000 825 0.0550 1.100 1.060 1.100 1.100 1.100 750 1.1000 0.00%
2023-02-13 0 0.055 0.051 0.055 0.054 0.057 17,285,000 950,230 0.0550 1.100 1.020 1.100 1.080 1.140 864,250 1.0995 1.85%
2023-02-10 0 0.054 0.050 0.054 0.049 0.058 3,370,000 180,680 0.0536 1.080 1.000 1.080 0.980 1.160 168,500 1.0723 3.85%
2023-02-09 0 0.052 0.052 0.056 0.052 0.060 35,000 1,860 0.0531 1.040 1.040 1.120 1.040 1.200 1,750 1.0629 -5.45%
2023-02-08 0 0.055 0.050 0.055 0.049 0.055 790,000 42,915 0.0543 1.100 1.000 1.100 0.980 1.100 39,500 1.0865 12.24%
2023-02-07 0 0.049 0.048 0.053 0.044 0.057 1,855,000 91,680 0.0494 0.980 0.960 1.060 0.880 1.140 92,750 0.9885 -5.77%
2023-02-06 0 0.052 0.050 0.052 0.048 0.054 605,000 30,680 0.0507 1.040 1.000 1.040 0.960 1.080 30,250 1.0142 0.00%
2023-02-03 0 0.052 0.051 0.054 0.050 0.060 11,945,000 642,690 0.0538 1.040 1.020 1.080 1.000 1.200 597,250 1.0761 -23.53%
2023-02-02 0 0.068 0.060 0.068 0.068 0.068 1,820,000 123,760 0.0680 1.360 1.200 1.360 1.360 1.360 91,000 1.3600 0.00%
2023-02-01 0 0.068 0.060 0.069 0.069 0.069 5,000 345 0.0690 1.360 1.200 1.380 1.380 1.380 250 1.3800 1.49%
2023-01-31 0 0.067 0.060 0.067 0.062 0.067 15,920,000 1,002,985 0.0630 1.340 1.200 1.340 1.240 1.340 796,000 1.2600 1.52%
2023-01-30 0 0.066 0.063 0.066 0.069 0.075 30,000 2,180 0.0727 1.320 1.260 1.320 1.380 1.500 1,500 1.4533 -4.35%
2023-01-27 0 0.069 0.059 0.069 0.059 0.070 1,115,000 76,865 0.0689 1.380 1.180 1.380 1.180 1.400 55,750 1.3787 6.15%
2023-01-26 0 0.065 0.058 0.065 0.066 0.070 3,805,000 251,150 0.0660 1.300 1.160 1.300 1.320 1.400 190,250 1.3201 4.84%
2023-01-20 0 0.062 0.058 0.062 0.061 0.065 95,000 5,855 0.0616 1.240 1.160 1.240 1.220 1.300 4,750 1.2326 1.64%
2023-01-19 0 0.061 0.060 0.063 0.058 0.061 23,155,000 1,389,405 0.0600 1.220 1.200 1.260 1.160 1.220 1,157,750 1.2001 3.39%
2023-01-18 0 0.059 0.055 0.059 - - 0 0 - 1.180 1.100 1.180 - - 0 - -1.67%
2023-01-17 0 0.060 0.057 0.062 0.055 0.060 2,035,000 115,090 0.0566 1.200 1.140 1.240 1.100 1.200 101,750 1.1311 3.45%
2023-01-16 0 0.058 0.053 0.058 0.055 0.058 235,000 13,045 0.0555 1.160 1.060 1.160 1.100 1.160 11,750 1.1102 -3.33%
2023-01-13 0 0.060 0.059 0.060 0.059 0.060 335,000 19,780 0.0590 1.200 1.180 1.200 1.180 1.200 16,750 1.1809 3.45%
2023-01-12 0 0.058 0.057 0.060 - - 0 0 - 1.160 1.140 1.200 - - 0 - 0.00%
2023-01-11 0 0.058 0.057 0.061 0.058 0.062 540,000 31,340 0.0580 1.160 1.140 1.220 1.160 1.240 27,000 1.1607 0.00%
2023-01-10 0 0.058 0.058 0.062 0.058 0.058 30,000 1,740 0.0580 1.160 1.160 1.240 1.160 1.160 1,500 1.1600 1.75%
2023-01-09 0 0.057 0.057 0.061 0.057 0.061 385,000 22,065 0.0573 1.140 1.140 1.220 1.140 1.220 19,250 1.1462 -1.72%
2023-01-06 0 0.058 0.056 0.062 0.056 0.066 390,000 22,455 0.0576 1.160 1.120 1.240 1.120 1.320 19,500 1.1515 0.00%
2023-01-05 0 0.058 0.051 0.058 0.054 0.059 365,000 20,650 0.0566 1.160 1.020 1.160 1.080 1.180 18,250 1.1315 7.41%
2023-01-04 0 0.054 0.051 0.054 0.052 0.062 7,115,000 401,340 0.0564 1.080 1.020 1.080 1.040 1.240 355,750 1.1282 -8.47%
2023-01-03 0 0.059 0.053 0.059 0.058 0.065 9,555,000 569,745 0.0596 1.180 1.060 1.180 1.160 1.300 477,750 1.1926 -6.35%
2022-12-30 0 0.063 0.060 0.063 0.060 0.095 82,600,000 5,590,510 0.0677 1.260 1.200 1.260 1.200 1.900 4,130,000 1.3536 -16.00%
2022-12-29 0 0.075 0.070 0.075 0.069 0.075 13,010,000 901,055 0.0693 1.500 1.400 1.500 1.380 1.500 650,500 1.3852 8.70%
2022-12-28 0 0.069 0.060 0.070 0.069 0.069 235,000 16,215 0.0690 1.380 1.200 1.400 1.380 1.380 11,750 1.3800 0.00%
2022-12-23 0 0.069 0.063 0.069 0.069 0.069 30,000 2,070 0.0690 1.380 1.260 1.380 1.380 1.380 1,500 1.3800 7.81%
2022-12-22 0 0.064 0.061 0.063 0.062 0.066 210,000 13,490 0.0642 1.280 1.220 1.260 1.240 1.320 10,500 1.2848 -5.88%
2022-12-21 0 0.068 0.061 0.067 0.068 0.069 44,005,000 3,006,345 0.0683 1.360 1.220 1.340 1.360 1.380 2,200,250 1.3664 -2.86%
2022-12-20 0 0.070 0.061 0.070 - - 0 0 - 1.400 1.220 1.400 - - 0 - 0.00%
2022-12-19 0 0.070 0.064 0.072 - - 0 0 - 1.400 1.280 1.440 - - 0 - 0.00%
2022-12-16 0 0.070 0.064 0.072 0.057 0.070 6,255,000 406,760 0.0650 1.400 1.280 1.440 1.140 1.400 312,750 1.3006 12.90%
2022-12-15 0 0.062 0.060 0.062 0.060 0.062 465,000 28,800 0.0619 1.240 1.200 1.240 1.200 1.240 23,250 1.2387 0.00%
2022-12-14 0 0.062 0.059 0.062 0.060 0.068 48,685,000 3,254,695 0.0669 1.240 1.180 1.240 1.200 1.360 2,434,250 1.3370 6.90%
2022-12-13 0 0.058 0.058 0.060 0.058 0.065 2,555,000 156,915 0.0614 1.160 1.160 1.200 1.160 1.300 127,750 1.2283 -14.71%
2022-12-12 0 0.068 0.063 0.068 0.063 0.069 1,335,000 88,645 0.0664 1.360 1.260 1.360 1.260 1.380 66,750 1.3280 3.03%
2022-12-09 0 0.066 0.066 0.068 0.066 0.070 15,410,000 1,017,870 0.0661 1.320 1.320 1.360 1.320 1.400 770,500 1.3211 0.00%
2022-12-08 0 0.066 0.066 0.068 0.065 0.070 26,870,000 1,796,995 0.0669 1.320 1.320 1.360 1.300 1.400 1,343,500 1.3375 -2.94%
2022-12-07 0 0.068 0.064 0.069 0.068 0.068 700,000 47,600 0.0680 1.360 1.280 1.380 1.360 1.360 35,000 1.3600 4.62%
2022-12-06 0 0.065 0.065 0.068 0.065 0.070 16,055,000 1,048,240 0.0653 1.300 1.300 1.360 1.300 1.400 802,750 1.3058 -4.41%
2022-12-05 0 0.068 0.064 0.070 0.066 0.070 4,385,000 296,950 0.0677 1.360 1.280 1.400 1.320 1.400 219,250 1.3544 -2.86%
2022-12-02 0 0.070 0.063 0.070 0.060 0.070 3,710,000 251,630 0.0678 1.400 1.260 1.400 1.200 1.400 185,500 1.3565 2.94%
2022-12-01 0 0.068 0.063 0.068 0.056 0.069 370,000 24,600 0.0665 1.360 1.260 1.360 1.120 1.380 18,500 1.3297 9.68%
2022-11-30 0 0.062 0.061 0.066 0.062 0.068 100,000 6,440 0.0644 1.240 1.220 1.320 1.240 1.360 5,000 1.2880 -8.82%
2022-11-29 0 0.068 0.062 0.068 0.063 0.068 15,000 995 0.0663 1.360 1.240 1.360 1.260 1.360 750 1.3267 0.00%
2022-11-28 0 0.068 0.063 0.068 0.068 0.070 15,000 1,030 0.0687 1.360 1.260 1.360 1.360 1.400 750 1.3733 0.00%
2022-11-25 0 0.068 0.064 0.068 0.062 0.069 44,080,000 2,822,320 0.0640 1.360 1.280 1.360 1.240 1.380 2,204,000 1.2805 0.00%
2022-11-24 0 0.068 0.062 0.069 0.061 0.069 30,765,000 1,939,440 0.0630 1.360 1.240 1.380 1.220 1.380 1,538,250 1.2608 9.68%
2022-11-23 0 0.062 0.062 0.065 0.062 0.062 5,000 310 0.0620 1.240 1.240 1.300 1.240 1.240 250 1.2400 0.00%
2022-11-22 0 0.062 0.061 0.065 0.059 0.069 39,440,000 2,534,430 0.0643 1.240 1.220 1.300 1.180 1.380 1,972,000 1.2852 3.33%
2022-11-21 0 0.060 0.058 0.060 0.050 0.066 17,290,000 1,029,020 0.0595 1.200 1.160 1.200 1.000 1.320 864,500 1.1903 9.09%
2022-11-18 0 0.055 0.054 0.055 0.055 0.085 36,250,000 2,444,320 0.0674 1.100 1.080 1.100 1.100 1.700 1,812,500 1.3486 -20.29%
2022-11-17 0 0.069 0.062 0.069 0.063 0.070 16,230,000 1,119,610 0.0690 1.380 1.240 1.380 1.260 1.400 811,500 1.3797 16.95%
2022-11-16 0 0.059 0.059 0.064 0.051 0.061 16,120,000 947,325 0.0588 1.180 1.180 1.280 1.020 1.220 806,000 1.1753 11.32%
2022-11-15 0 0.053 0.054 0.062 0.052 0.064 8,870,000 561,460 0.0633 1.060 1.080 1.240 1.040 1.280 443,500 1.2660 -19.70%
2022-11-14 0 0.066 0.057 0.068 0.056 0.066 225,000 13,050 0.0580 1.320 1.140 1.360 1.120 1.320 11,250 1.1600 -4.35%
2022-11-11 0 0.069 0.057 0.069 0.060 0.070 15,910,000 1,036,020 0.0651 1.380 1.140 1.380 1.200 1.400 795,500 1.3024 -1.43%
2022-11-10 0 0.070 0.069 0.070 0.070 0.070 31,700,000 2,219,000 0.0700 1.400 1.380 1.400 1.400 1.400 1,585,000 1.4000 0.00%
2022-11-09 0 0.070 0.069 0.075 0.067 0.070 1,070,000 72,835 0.0681 1.400 1.380 1.500 1.340 1.400 53,500 1.3614 6.06%
2022-11-08 0 0.066 0.064 0.072 0.059 0.066 33,305,000 1,997,600 0.0600 1.320 1.280 1.440 1.180 1.320 1,665,250 1.1996 1.54%
2022-11-07 0 0.065 0.065 0.071 0.060 0.065 440,000 27,025 0.0614 1.300 1.300 1.420 1.200 1.300 22,000 1.2284 1.56%
2022-11-04 0 0.064 0.060 0.064 0.057 0.065 200,000 12,750 0.0638 1.280 1.200 1.280 1.140 1.300 10,000 1.2750 14.29%
2022-11-03 0 0.056 0.056 0.062 0.052 0.065 555,000 33,850 0.0610 1.120 1.120 1.240 1.040 1.300 27,750 1.2198 7.69%
2022-11-02 0 0.052 0.052 0.065 0.047 0.054 520,000 27,115 0.0521 1.040 1.040 1.300 0.940 1.080 26,000 1.0429 -3.70%
2022-11-01 0 0.054 0.054 0.060 - - 95,000 5,605 0.0590 1.080 1.080 1.200 - - 4,750 1.1800 14.89%
2022-10-31 0 0.047 0.048 0.053 0.047 0.065 4,890,000 305,810 0.0625 0.940 0.960 1.060 0.940 1.300 244,500 1.2508 -11.32%
2022-10-28 0 0.053 0.049 0.053 0.053 0.055 905,000 47,765 0.0528 1.060 0.980 1.060 1.060 1.100 45,250 1.0556 1.92%
2022-10-27 0 0.052 0.052 0.056 0.052 0.052 200,000 10,500 0.0525 1.040 1.040 1.120 1.040 1.040 10,000 1.0500 1.96%
2022-10-26 0 0.051 0.051 0.056 0.050 0.051 715,000 35,820 0.0501 1.020 1.020 1.120 1.000 1.020 35,750 1.0020 8.51%
2022-10-25 0 0.047 0.047 0.053 0.046 0.056 1,030,000 56,280 0.0546 0.940 0.940 1.060 0.920 1.120 51,500 1.0928 4.44%
2022-10-24 0 0.045 0.045 0.050 0.045 0.045 515,000 23,185 0.0450 0.900 0.900 1.000 0.900 0.900 25,750 0.9004 -13.46%
2022-10-21 0 0.052 0.043 0.052 0.042 0.058 635,000 29,280 0.0461 1.040 0.860 1.040 0.840 1.160 31,750 0.9222 26.83%
2022-10-20 0 0.041 0.041 0.045 0.041 0.041 10,000 410 0.0410 0.820 0.820 0.900 0.820 0.820 500 0.8200 0.00%
2022-10-19 0 0.041 0.038 0.041 0.040 0.042 1,090,000 45,415 0.0417 0.820 0.760 0.820 0.800 0.840 54,500 0.8333 0.00%
2022-10-18 0 0.041 0.041 0.044 0.041 0.041 60,000 2,460 0.0410 0.820 0.820 0.880 0.820 0.820 3,000 0.8200 -2.38%
2022-10-17 0 0.042 0.042 0.045 0.041 0.042 1,410,000 58,880 0.0418 0.840 0.840 0.900 0.820 0.840 70,500 0.8352 0.00%
2022-10-14 0 0.042 0.042 0.044 0.030 0.047 10,740,000 419,185 0.0390 0.840 0.840 0.880 0.600 0.940 537,000 0.7806 0.00%
2022-10-13 0 0.042 0.042 0.044 0.042 0.042 20,000 840 0.0420 0.840 0.840 0.880 0.840 0.840 1,000 0.8400 0.00%
2022-10-12 0 0.042 0.042 0.044 0.042 0.049 1,080,000 45,955 0.0426 0.840 0.840 0.880 0.840 0.980 54,000 0.8510 -14.29%
2022-10-11 0 0.049 0.047 0.048 0.045 0.049 470,000 22,340 0.0475 0.980 0.940 0.960 0.900 0.980 23,500 0.9506 0.00%
2022-10-10 0 0.049 0.045 0.049 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2022-10-07 0 0.049 0.045 0.053 - - 0 0 - 0.980 0.900 1.060 - - 0 - 0.00%
2022-10-06 0 0.049 0.048 0.053 0.049 0.049 15,000 735 0.0490 0.980 0.960 1.060 0.980 0.980 750 0.9800 0.00%
2022-10-05 0 0.049 0.048 0.053 - - 0 0 - 0.980 0.960 1.060 - - 0 - 0.00%
2022-10-03 0 0.049 0.049 0.054 - - 0 0 - 0.980 0.980 1.080 - - 0 - 2.08%
2022-09-30 0 0.048 0.046 0.049 - - 0 0 - 0.960 0.920 0.980 - - 0 - 0.00%
2022-09-29 0 0.048 0.048 0.054 0.048 0.048 45,000 2,160 0.0480 0.960 0.960 1.080 0.960 0.960 2,250 0.9600 2.13%
2022-09-28 0 0.047 0.047 0.052 0.044 0.049 1,665,000 80,195 0.0482 0.940 0.940 1.040 0.880 0.980 83,250 0.9633 9.81%
2022-09-27 0 0.047 0.047 0.055 0.046 0.070 3,327,000 201,715 0.0606 0.856 0.856 1.002 0.838 1.275 182,674 1.1042 -9.62%
2022-09-26 0 0.052 0.051 0.059 0.047 0.051 35,000 1,765 0.0504 0.947 0.929 1.075 0.856 0.929 1,922 0.9184 0.00%
2022-09-23 0 0.052 0.052 0.062 - - 0 0 - 0.947 0.947 1.129 - - 0 - 0.00%
2022-09-22 0 0.052 0.052 0.061 0.050 0.067 5,890,000 379,725 0.0645 0.947 0.947 1.111 0.911 1.220 323,400 1.1742 -3.70%
2022-09-21 0 0.054 0.049 0.054 0.053 0.054 60,000 3,175 0.0529 0.983 0.892 0.983 0.965 0.983 3,294 0.9638 -3.57%
2022-09-20 0 0.056 0.050 0.056 - - 0 0 - 1.020 0.911 1.020 - - 0 - 0.00%
2022-09-19 0 0.056 0.050 0.056 - - 0 0 - 1.020 0.911 1.020 - - 0 - 0.00%
2022-09-16 0 0.056 0.052 0.056 0.056 0.056 160,000 8,960 0.0560 1.020 0.947 1.020 1.020 1.020 8,785 1.0199 0.00%
2022-09-15 0 0.056 0.052 0.056 0.056 0.056 10,000 560 0.0560 1.020 0.947 1.020 1.020 1.020 549 1.0199 0.00%
2022-09-14 0 0.056 0.054 0.056 0.056 0.059 1,265,000 71,965 0.0569 1.020 0.983 1.020 1.020 1.075 69,457 1.0361 5.66%
2022-09-13 0 0.053 0.051 0.057 0.053 0.053 15,000 795 0.0530 0.965 0.929 1.038 0.965 0.965 824 0.9653 0.00%
2022-09-09 0 0.053 0.051 0.056 0.053 0.053 50,000 2,650 0.0530 0.965 0.929 1.020 0.965 0.965 2,745 0.9653 0.00%
2022-09-08 0 0.053 0.053 0.056 - - 0 0 - 0.965 0.965 1.020 - - 0 - 0.00%
2022-09-07 0 0.053 0.050 0.058 - - 0 0 - 0.965 0.911 1.056 - - 0 - 0.00%
2022-09-06 0 0.053 0.049 0.056 0.051 0.053 515,000 26,545 0.0515 0.965 0.892 1.020 0.929 0.965 28,277 0.9388 6.00%
2022-09-05 0 0.050 0.048 0.050 0.046 0.051 1,325,000 64,760 0.0489 0.911 0.874 0.911 0.838 0.929 72,751 0.8902 -3.85%
2022-09-02 0 0.052 0.053 0.054 0.046 0.046 585,000 27,295 0.0467 0.947 0.965 0.983 0.838 0.838 32,120 0.8498 10.64%
2022-09-01 0 0.047 0.046 0.049 0.047 0.049 220,000 10,440 0.0475 0.856 0.838 0.892 0.856 0.892 12,079 0.8643 -4.08%
2022-08-31 0 0.049 0.046 0.049 - - 0 0 - 0.892 0.838 0.892 - - 0 - 0.00%
2022-08-30 0 0.049 0.047 0.050 0.048 0.049 155,000 7,545 0.0487 0.892 0.856 0.911 0.874 0.892 8,511 0.8866 2.08%
2022-08-29 0 0.048 0.048 0.049 0.047 0.058 1,200,000 59,335 0.0494 0.874 0.874 0.892 0.856 1.056 65,888 0.9005 -17.24%
2022-08-26 0 0.058 0.054 0.058 0.058 0.060 40,000 2,340 0.0585 1.056 0.983 1.056 1.056 1.093 2,196 1.0654 7.41%
2022-08-25 0 0.054 0.050 0.054 0.055 0.058 35,000 1,985 0.0567 0.983 0.911 0.983 1.002 1.056 1,922 1.0329 0.00%
2022-08-24 0 0.054 0.047 0.055 0.048 0.059 170,000 8,590 0.0505 0.983 0.856 1.002 0.874 1.075 9,334 0.9203 14.89%
2022-08-23 0 0.047 0.047 0.052 - - 0 0 - 0.856 0.856 0.947 - - 0 - 0.00%
2022-08-22 0 0.047 0.048 0.057 0.044 0.044 5,000 220 0.0440 0.856 0.874 1.038 0.801 0.801 275 0.8014 -6.00%
2022-08-19 0 0.050 0.050 0.052 0.050 0.050 300,000 15,000 0.0500 0.911 0.911 0.947 0.911 0.911 16,472 0.9106 0.00%
2022-08-18 0 0.050 0.050 0.059 0.045 0.050 470,000 22,250 0.0473 0.911 0.911 1.075 0.820 0.911 25,806 0.8622 11.11%
2022-08-17 0 0.045 0.044 0.055 0.045 0.045 60,000 2,705 0.0451 0.820 0.801 1.002 0.820 0.820 3,294 0.8211 -2.17%
2022-08-16 0 0.046 0.046 0.049 0.044 0.047 325,000 14,780 0.0455 0.838 0.838 0.892 0.801 0.856 17,845 0.8283 -4.17%
2022-08-15 0 0.048 0.045 0.048 0.048 0.048 100,000 4,800 0.0480 0.874 0.820 0.874 0.874 0.874 5,491 0.8742 0.00%
2022-08-12 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.874 - - - - 0 - 0.00%
2022-06-30 0 0.048 0.048 0.053 0.047 0.052 740,000 37,460 0.0506 0.874 0.874 0.965 0.856 0.947 40,631 0.9220 -9.43%
2022-06-29 0 0.053 0.047 0.054 0.047 0.054 655,000 35,015 0.0535 0.965 0.856 0.983 0.856 0.983 35,964 0.9736 0.00%
2022-06-28 0 0.053 0.045 0.053 0.046 0.055 845,000 43,250 0.0512 0.965 0.820 0.965 0.838 1.002 46,396 0.9322 0.00%
2022-06-27 0 0.053 0.046 0.053 0.045 0.053 680,000 33,165 0.0488 0.965 0.838 0.965 0.820 0.965 37,336 0.8883 6.00%
2022-06-24 0 0.050 0.044 0.052 - - 0 0 - 0.911 0.801 0.947 - - 0 - 0.00%
2022-06-23 0 0.050 0.044 0.052 0.050 0.052 250,000 12,600 0.0504 0.911 0.801 0.947 0.911 0.947 13,727 0.9179 4.17%
2022-06-22 0 0.048 0.045 0.048 - - 0 0 - 0.874 0.820 0.874 - - 0 - 0.00%
2022-06-21 0 0.048 0.044 0.052 - - 0 0 - 0.874 0.801 0.947 - - 0 - 0.00%
2022-06-20 0 0.048 0.046 0.052 0.047 0.053 780,000 38,200 0.0490 0.874 0.838 0.947 0.856 0.965 42,827 0.8920 2.13%
2022-06-17 0 0.047 0.043 0.047 0.041 0.048 940,000 41,365 0.0440 0.856 0.783 0.856 0.747 0.874 51,612 0.8015 4.44%
2022-06-16 0 0.045 0.043 0.045 - - 0 0 - 0.820 0.783 0.820 - - 0 - 0.00%
2022-06-15 0 0.045 0.043 0.046 0.045 0.045 45,000 2,025 0.0450 0.820 0.783 0.838 0.820 0.820 2,471 0.8196 4.65%
2022-06-14 0 0.043 0.043 0.049 0.042 0.044 575,000 24,935 0.0434 0.783 0.783 0.892 0.765 0.801 31,571 0.7898 -2.27%
2022-06-13 0 0.044 0.043 0.044 0.044 0.044 610,000 26,840 0.0440 0.801 0.783 0.801 0.801 0.801 33,493 0.8014 0.00%
2022-06-10 0 0.044 0.044 0.050 - - 0 0 - 0.801 0.801 0.911 - - 0 - 0.00%
2022-06-09 0 0.044 0.044 0.050 0.044 0.044 185,000 8,140 0.0440 0.801 0.801 0.911 0.801 0.801 10,158 0.8014 0.00%
2022-06-08 0 0.044 0.044 0.046 0.043 0.044 510,000 22,430 0.0440 0.801 0.801 0.838 0.783 0.801 28,002 0.8010 -4.35%
2022-06-07 0 0.046 0.044 0.050 - - 0 0 - 0.838 0.801 0.911 - - 0 - 0.00%
2022-06-06 0 0.046 0.043 0.050 - - 0 0 - 0.838 0.783 0.911 - - 0 - 0.00%
2022-06-02 0 0.046 0.044 0.051 - - 0 0 - 0.838 0.801 0.929 - - 0 - 0.00%
2022-06-01 0 0.046 0.046 0.051 - - 0 0 - 0.838 0.838 0.929 - - 0 - 2.22%
2022-05-31 0 0.045 0.045 0.051 0.045 0.053 485,000 23,825 0.0491 0.820 0.820 0.929 0.820 0.965 26,630 0.8947 -8.16%
2022-05-30 0 0.049 0.043 0.049 0.050 0.050 505,500 25,275 0.0500 0.892 0.783 0.892 0.911 0.911 27,755 0.9106 -3.92%
2022-05-27 0 0.051 0.045 0.052 0.045 0.051 500,000 23,950 0.0479 0.929 0.820 0.947 0.820 0.929 27,453 0.8724 2.00%
2022-05-26 0 0.050 0.045 0.051 0.043 0.052 1,140,000 53,710 0.0471 0.911 0.820 0.929 0.783 0.947 62,593 0.8581 13.64%
2022-05-25 0 0.044 0.043 0.045 0.043 0.045 375,000 16,500 0.0440 0.801 0.783 0.820 0.783 0.820 20,590 0.8014 -2.22%
2022-05-24 0 0.045 0.043 0.047 - - 0 0 - 0.820 0.783 0.856 - - 0 - 0.00%
2022-05-23 0 0.045 0.043 0.047 0.045 0.053 1,445,000 70,605 0.0489 0.820 0.783 0.856 0.820 0.965 79,340 0.8899 -2.17%
2022-05-20 0 0.046 0.042 0.047 0.041 0.046 425,000 19,155 0.0451 0.838 0.765 0.856 0.747 0.838 23,335 0.8209 9.52%
2022-05-19 0 0.042 0.041 0.045 0.041 0.043 935,000 39,065 0.0418 0.765 0.747 0.820 0.747 0.783 51,338 0.7609 -2.33%
2022-05-18 0 0.043 0.042 0.047 0.043 0.043 610,000 26,230 0.0430 0.783 0.765 0.856 0.783 0.783 33,493 0.7831 0.00%
2022-05-17 0 0.043 0.041 0.047 - - 0 0 - 0.783 0.747 0.856 - - 0 - 0.00%
2022-05-16 0 0.043 0.042 0.047 0.043 0.043 215,000 9,245 0.0430 0.783 0.765 0.856 0.783 0.783 11,805 0.7831 0.00%
2022-05-13 0 0.043 0.042 0.047 - - 0 0 - 0.783 0.765 0.856 - - 0 - 0.00%
2022-05-12 0 0.043 0.042 0.047 - - 0 0 - 0.783 0.765 0.856 - - 0 - 0.00%
2022-05-11 0 0.043 0.042 0.047 - - 0 0 - 0.783 0.765 0.856 - - 0 - 0.00%
2022-05-10 0 0.043 0.041 0.047 0.043 0.043 200,000 8,600 0.0430 0.783 0.747 0.856 0.783 0.783 10,981 0.7831 2.38%
2022-05-06 0 0.042 0.042 0.045 0.042 0.045 695,000 30,700 0.0442 0.765 0.765 0.820 0.765 0.820 38,160 0.8045 -8.70%
2022-05-05 0 0.046 0.041 0.046 0.041 0.046 235,000 10,065 0.0428 0.838 0.747 0.838 0.747 0.838 12,903 0.7800 0.00%
2022-05-04 0 0.046 0.041 0.046 0.041 0.046 40,000 1,765 0.0441 0.838 0.747 0.838 0.747 0.838 2,196 0.8036 -4.17%
2022-05-03 0 0.048 0.042 0.048 0.042 0.048 605,000 26,250 0.0434 0.874 0.765 0.874 0.765 0.874 33,218 0.7902 17.07%
2022-04-29 0 0.041 0.040 0.043 0.040 0.045 565,000 23,910 0.0423 0.747 0.729 0.783 0.729 0.820 31,022 0.7707 -4.65%
2022-04-28 0 0.043 0.041 0.046 0.040 0.044 1,235,000 51,485 0.0417 0.783 0.747 0.838 0.729 0.801 67,810 0.7593 -4.44%
2022-04-27 0 0.045 0.045 0.048 0.041 0.054 1,285,000 56,970 0.0443 0.820 0.820 0.874 0.747 0.983 70,555 0.8075 -6.25%
2022-04-26 0 0.048 0.046 0.050 0.046 0.048 340,000 15,840 0.0466 0.874 0.838 0.911 0.838 0.874 18,668 0.8485 -2.04%
2022-04-25 0 0.049 0.047 0.050 0.045 0.056 1,235,000 63,870 0.0517 0.892 0.856 0.911 0.820 1.020 67,810 0.9419 8.89%
2022-04-22 0 0.045 0.045 0.048 0.045 0.057 1,430,000 68,680 0.0480 0.820 0.820 0.874 0.820 1.038 78,516 0.8747 -10.00%
2022-04-21 0 0.050 0.049 0.053 0.048 0.065 12,465,000 663,740 0.0532 0.911 0.892 0.965 0.874 1.184 684,410 0.9698 -1.96%
2022-04-20 0 0.051 0.050 0.053 0.050 0.079 22,185,000 1,267,740 0.0571 0.929 0.911 0.965 0.911 1.439 1,218,102 1.0408 -10.53%
2022-04-19 0 0.057 0.057 0.067 0.054 0.082 8,480,000 566,350 0.0668 1.038 1.038 1.220 0.983 1.493 465,607 1.2164 -14.93%
2022-04-14 0 0.067 0.063 0.066 0.055 0.170 14,695,000 1,006,715 0.0685 1.220 1.147 1.202 1.002 3.096 806,852 1.2477 -36.19%
2022-04-13 0 0.105 0.075 0.105 0.082 0.109 825,000 72,120 0.0874 1.912 1.366 1.912 1.493 1.985 45,298 1.5921 9.37%
2022-04-12 0 0.096 0.092 0.114 0.090 0.102 670,000 66,380 0.0991 1.748 1.676 2.076 1.639 1.858 36,787 1.8044 -17.95%
2022-04-11 0 0.117 - - - - 0 0 - 2.131 - - - - 0 - 0.00%
2022-04-08 0 0.117 - - - - 0 0 - 2.131 - - - - 0 - 0.00%
2022-04-07 0 0.117 0.110 0.130 - - 0 0 - 2.131 2.003 2.368 - - 0 - 0.00%
2022-04-06 0 0.117 0.110 - - - 0 0 - 2.131 2.003 - - - 0 - 0.00%
2022-04-04 0 0.117 0.111 0.120 0.111 0.120 50,000 5,635 0.1127 2.131 2.022 2.186 2.022 2.186 2,745 2.0526 5.41%
2022-04-01 0 0.111 0.110 0.111 - - 0 0 - 2.022 2.003 2.022 - - 0 - -4.31%
2022-03-31 0 0.116 0.110 0.120 - - 0 0 - 2.113 2.003 2.186 - - 0 - -1.69%
2022-03-30 0 0.118 0.110 0.120 - - 0 0 - 2.149 2.003 2.186 - - 0 - -2.48%
2022-03-29 0 0.121 0.110 0.140 - - 0 0 - 2.204 2.003 2.550 - - 0 - 0.00%
2022-03-28 0 0.121 0.110 - - - 0 0 - 2.204 2.003 - - - 0 - 0.00%
2022-03-25 0 0.121 0.120 0.160 0.121 0.121 15,000 1,815 0.1210 2.204 2.186 2.914 2.204 2.204 824 2.2037 -13.57%
2022-03-24 0 0.140 0.130 0.140 - - 0 0 - 2.550 2.368 2.550 - - 0 - 0.00%
2022-03-23 0 0.140 0.120 - - - 0 0 - 2.550 2.186 - - - 0 - 0.00%
2022-03-22 0 0.140 0.120 - - - 0 0 - 2.550 2.186 - - - 0 - 0.00%
2022-03-21 0 0.140 0.120 0.140 - - 0 0 - 2.550 2.186 2.550 - - 0 - 0.00%
2022-03-18 0 0.140 0.130 0.140 0.140 0.140 40,000 5,600 0.1400 2.550 2.368 2.550 2.550 2.550 2,196 2.5498 -15.15%
2022-03-17 0 0.165 - 0.165 - - 0 0 - 3.005 - 3.005 - - 0 - -2.94%
2022-03-16 0 0.170 - 0.170 - - 0 0 - 3.096 - 3.096 - - 0 - 0.00%
2022-03-15 0 0.170 - 0.170 0.170 0.170 750,000 127,500 0.1700 3.096 - 3.096 3.096 3.096 41,180 3.0962 0.00%
2022-03-14 0 0.170 - 0.170 - - 0 0 - 3.096 - 3.096 - - 0 - 0.00%
2022-03-11 0 0.170 - 0.170 - - 0 0 - 3.096 - 3.096 - - 0 - 0.00%
2022-03-10 0 0.170 - 0.170 - - 0 0 - 3.096 - 3.096 - - 0 - 0.00%
2022-03-09 0 0.170 - 0.170 - - 0 0 - 3.096 - 3.096 - - 0 - 0.00%
2022-03-08 0 0.170 - 0.170 - - 0 0 - 3.096 - 3.096 - - 0 - 0.00%
2022-03-07 0 0.170 - 0.170 - - 0 0 - 3.096 - 3.096 - - 0 - 0.00%
2022-03-04 0 0.170 0.151 0.180 - - 0 0 - 3.096 2.750 3.278 - - 0 - 0.00%
2022-03-03 0 0.170 0.170 0.180 0.170 0.170 70,000 11,900 0.1700 3.096 3.096 3.278 3.096 3.096 3,843 3.0962 0.00%
2022-03-02 0 0.170 0.150 0.170 0.160 0.170 80,000 13,250 0.1656 3.096 2.732 3.096 2.914 3.096 4,393 3.0165 6.25%
2022-03-01 0 0.160 0.143 0.160 - - 0 0 - 2.914 2.604 2.914 - - 0 - -3.61%
2022-02-28 0 0.166 - 0.166 - - 0 0 - 3.023 - 3.023 - - 0 - 0.00%
2022-02-25 0 0.166 - 0.167 - - 0 0 - 3.023 - 3.042 - - 0 - 0.00%
2022-02-24 0 0.166 - 0.166 - - 0 0 - 3.023 - 3.023 - - 0 - 0.00%
2022-02-23 0 0.166 - 0.166 - - 0 0 - 3.023 - 3.023 - - 0 - -0.60%
2022-02-22 0 0.167 0.133 0.167 0.167 0.168 210,000 35,270 0.1680 3.042 2.422 3.042 3.042 3.060 11,530 3.0589 25.56%
2022-02-21 0 0.133 - 0.133 - - 0 0 - 2.422 - 2.422 - - 0 - 0.00%
2022-02-18 0 0.133 0.103 0.133 - - 0 0 - 2.422 1.876 2.422 - - 0 - 0.00%
2022-02-17 0 0.133 - - - - 0 0 - 2.422 - - - - 0 - 0.00%
2022-02-16 0 0.133 - 0.133 - - 0 0 - 2.422 - 2.422 - - 0 - 0.00%
2022-02-15 0 0.133 - - - - 0 0 - 2.422 - - - - 0 - 0.00%
2022-02-14 0 0.133 0.082 - - - 0 0 - 2.422 1.493 - - - 0 - 0.00%
2022-02-11 0 0.133 0.082 - - - 0 0 - 2.422 1.493 - - - 0 - 0.00%
2022-02-10 0 0.133 0.082 - - - 0 0 - 2.422 1.493 - - - 0 - 0.00%
2022-02-09 0 0.133 - 0.133 - - 0 0 - 2.422 - 2.422 - - 0 - 0.00%
2022-02-08 0 0.133 0.080 0.133 - - 0 0 - 2.422 1.457 2.422 - - 0 - 0.00%
2022-02-07 0 0.133 0.080 0.133 - - 0 0 - 2.422 1.457 2.422 - - 0 - 0.00%
2022-02-04 0 0.133 0.085 0.133 - - 0 0 - 2.422 1.548 2.422 - - 0 - -5.00%
2022-01-31 0 0.140 0.093 - - - 0 0 - 2.550 1.694 - - - 0 - 0.00%
2022-01-28 0 0.140 0.093 0.140 - - 0 0 - 2.550 1.694 2.550 - - 0 - 0.00%
2022-01-27 0 0.140 0.130 0.140 - - 0 0 - 2.550 2.368 2.550 - - 0 - 0.00%
2022-01-26 0 0.140 0.130 0.140 - - 0 0 - 2.550 2.368 2.550 - - 0 - -6.67%
2022-01-25 0 0.150 0.130 0.150 - - 0 0 - 2.732 2.368 2.732 - - 0 - 0.00%
2022-01-24 0 0.150 0.130 0.150 - - 0 0 - 2.732 2.368 2.732 - - 0 - 0.00%
2022-01-21 0 0.150 0.130 - - - 0 0 - 2.732 2.368 - - - 0 - 0.00%
2022-01-20 0 0.150 0.130 - - - 0 0 - 2.732 2.368 - - - 0 - 0.00%
2022-01-19 0 0.150 0.130 0.150 - - 0 0 - 2.732 2.368 2.732 - - 0 - 0.00%
2022-01-18 0 0.150 0.130 0.150 - - 0 0 - 2.732 2.368 2.732 - - 0 - 0.00%
2022-01-17 0 0.150 0.130 0.170 - - 0 0 - 2.732 2.368 3.096 - - 0 - 0.00%
2022-01-14 0 0.150 0.130 0.171 - - 0 0 - 2.732 2.368 3.114 - - 0 - 0.00%
2022-01-13 0 0.150 0.130 - - - 0 0 - 2.732 2.368 - - - 0 - 0.00%
2022-01-12 0 0.150 0.130 0.150 - - 0 0 - 2.732 2.368 2.732 - - 0 - 0.00%
2022-01-11 0 0.150 0.150 - 0.150 0.150 5,000 750 0.1500 2.732 2.732 - 2.732 2.732 275 2.7319 0.00%
2022-01-10 0 0.150 0.130 0.150 - - 0 0 - 2.732 2.368 2.732 - - 0 - 0.00%
2022-01-07 0 0.150 0.130 0.150 - - 0 0 - 2.732 2.368 2.732 - - 0 - 0.00%
2022-01-06 0 0.150 0.130 0.150 0.150 0.150 10,000 1,500 0.1500 2.732 2.368 2.732 2.732 2.732 549 2.7319 0.00%
2022-01-05 0 0.150 0.130 0.150 - - 0 0 - 2.732 2.368 2.732 - - 0 - 0.00%
2022-01-04 0 0.150 0.150 - - - 0 0 - 2.732 2.732 - - - 0 - 0.00%
2022-01-03 0 0.150 0.140 - - - 0 0 - 2.732 2.550 - - - 0 - 0.00%
2021-12-31 0 0.150 0.140 - - - 0 0 - 2.732 2.550 - - - 0 - 0.00%
2021-12-30 0 0.150 0.150 0.170 0.150 0.150 60,000 9,000 0.1500 2.732 2.732 3.096 2.732 2.732 3,294 2.7319 -11.76%
2021-12-29 0 0.170 0.150 0.190 - - 0 0 - 3.096 2.732 3.460 - - 0 - 0.00%
2021-12-28 0 0.170 0.170 0.190 0.170 0.190 80,000 13,730 0.1716 3.096 3.096 3.460 3.096 3.460 4,393 3.1258 -10.53%
2021-12-24 0 0.190 0.190 0.194 0.190 0.210 200,000 40,000 0.2000 3.460 3.460 3.533 3.460 3.825 10,981 3.6426 5.56%
2021-12-23 0 0.180 0.097 0.180 - - 0 0 - 3.278 1.767 3.278 - - 0 - 0.00%
2021-12-22 0 0.180 - 0.180 - - 0 0 - 3.278 - 3.278 - - 0 - -4.76%
2021-12-21 0 0.189 - 0.195 - - 0 0 - 3.442 - 3.551 - - 0 - 0.00%
2021-12-20 0 0.189 - 0.189 0.199 0.200 50,000 9,985 0.1997 3.442 - 3.442 3.624 3.643 2,745 3.6371 0.00%
2021-12-17 0 0.189 - 0.200 - - 0 0 - 3.442 - 3.643 - - 0 - 0.00%
2021-12-16 0 0.189 - 0.192 - - 0 0 - 3.442 - 3.497 - - 0 - 0.00%
2021-12-15 0 0.189 0.189 0.192 - - 0 0 - 3.442 3.442 3.497 - - 0 - 0.53%
2021-12-14 0 0.188 - 0.188 - - 0 0 - 3.424 - 3.424 - - 0 - 0.00%
2021-12-13 0 0.188 0.196 - - - 0 0 - 3.424 3.570 - - - 0 - 0.00%
2021-12-10 0 0.188 - - 0.188 0.188 400,000 75,200 0.1880 3.424 - - 3.424 3.424 21,963 3.4240 6.82%
2021-12-09 0 0.176 0.176 0.180 - - 0 0 - 3.205 3.205 3.278 - - 0 - 0.57%
2021-12-08 0 0.175 0.170 0.175 0.165 0.175 275,000 47,025 0.1710 3.187 3.096 3.187 3.005 3.187 15,099 3.1144 4.17%
2021-12-07 0 0.168 0.168 - 0.150 0.150 10,000 1,500 0.1500 3.060 3.060 - 2.732 2.732 549 2.7319 12.00%
2021-12-06 0 0.150 0.150 0.160 - - 0 0 - 2.732 2.732 2.914 - - 0 - 7.14%
2021-12-03 0 0.140 0.120 0.140 0.135 0.145 150,000 21,100 0.1407 2.550 2.186 2.550 2.459 2.641 8,236 2.5619 7.69%
2021-12-02 0 0.130 0.084 - 0.130 0.130 5,000 650 0.1300 2.368 1.530 - 2.368 2.368 275 2.3677 0.00%
2021-12-01 0 0.130 0.130 - 0.112 0.112 10,000 1,120 0.1120 2.368 2.368 - 2.040 2.040 549 2.0398 17.12%
2021-11-30 0 0.111 0.111 - - - 0 0 - 2.022 2.022 - - - 0 - 0.00%
2021-11-29 0 0.111 0.111 - 0.110 0.111 105,000 11,565 0.1101 2.022 2.022 - 2.003 2.022 5,765 2.0060 11.00%
2021-11-26 0 0.100 0.051 0.101 - - 0 0 - 1.821 0.929 1.839 - - 0 - 0.00%
2021-11-25 0 0.100 0.085 0.101 - - 0 0 - 1.821 1.548 1.839 - - 0 - 0.00%
2021-11-24 0 0.100 0.090 0.100 0.099 0.100 55,000 5,320 0.0967 1.821 1.639 1.821 1.803 1.821 3,020 1.7617 11.11%
2021-11-23 0 0.090 0.076 - - - 0 0 - 1.639 1.384 - - - 0 - 0.00%
2021-11-22 0 0.090 0.090 0.100 0.081 0.090 60,000 5,170 0.0862 1.639 1.639 1.821 1.475 1.639 3,294 1.5693 -10.00%
2021-11-19 0 0.100 0.100 0.125 0.094 0.104 75,000 7,590 0.1012 1.821 1.821 2.277 1.712 1.894 4,118 1.8431 -20.00%
2021-11-18 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-11-17 0 0.125 0.081 0.125 - - 0 0 - 2.277 1.475 2.277 - - 0 - 0.00%
2021-11-16 0 0.125 0.082 0.125 - - 0 0 - 2.277 1.493 2.277 - - 0 - 0.00%
2021-11-15 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-11-12 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-11-11 0 0.125 0.082 0.125 - - 0 0 - 2.277 1.493 2.277 - - 0 - 0.00%
2021-11-10 0 0.125 0.060 0.125 - - 0 0 - 2.277 1.093 2.277 - - 0 - 0.00%
2021-11-09 0 0.125 0.073 0.125 - - 0 0 - 2.277 1.330 2.277 - - 0 - 0.00%
2021-11-08 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-11-05 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-11-04 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-11-03 0 0.125 0.083 0.125 - - 0 0 - 2.277 1.512 2.277 - - 0 - 0.00%
2021-11-02 0 0.125 0.081 0.125 - - 0 0 - 2.277 1.475 2.277 - - 0 - 0.00%
2021-11-01 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-10-29 0 0.125 0.083 0.125 - - 0 0 - 2.277 1.512 2.277 - - 0 - 0.00%
2021-10-28 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-10-27 0 0.125 0.080 0.125 - - 0 0 - 2.277 1.457 2.277 - - 0 - 0.00%
2021-10-26 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-10-25 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-10-22 0 0.125 0.085 0.125 - - 0 0 - 2.277 1.548 2.277 - - 0 - 0.00%
2021-10-21 0 0.125 0.046 - - - 0 0 - 2.277 0.838 - - - 0 - 0.00%
2021-10-20 0 0.125 - 0.125 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2021-10-19 0 0.125 0.095 0.125 - - 0 0 - 2.277 1.730 2.277 - - 0 - 0.00%
2021-10-18 0 0.125 0.125 - 0.098 0.125 15,000 1,735 0.1157 2.277 2.277 - 1.785 2.277 824 2.1066 0.00%
2021-10-15 0 0.125 0.082 0.125 0.091 0.125 185,000 20,135 0.1088 2.277 1.493 2.277 1.657 2.277 10,158 1.9822 -3.85%
2021-10-12 0 0.130 0.071 0.130 - - 0 0 - 2.368 1.293 2.368 - - 0 - 0.00%
2021-10-11 0 0.130 - 0.130 0.130 0.130 5,000 650 0.1300 2.368 - 2.368 2.368 2.368 275 2.3677 0.00%
2021-10-08 0 0.130 - 0.130 - - 0 0 - 2.368 - 2.368 - - 0 - 0.00%
2021-10-07 0 0.130 - - - - 0 0 - 2.368 - - - - 0 - 0.00%
2021-10-06 0 0.130 - - 0.130 0.130 15,000 1,950 0.1300 2.368 - - 2.368 2.368 824 2.3677 0.00%
2021-10-05 0 0.130 - 0.130 - - 0 0 - 2.368 - 2.368 - - 0 - 0.00%
2021-10-04 0 0.130 - 0.175 0.130 0.160 205,000 31,295 0.1527 2.368 - 3.187 2.368 2.914 11,256 2.7803 -7.14%
2021-09-30 0 0.140 - 0.140 0.159 0.160 20,000 3,195 0.1598 2.550 - 2.550 2.896 2.914 1,098 2.9095 -6.04%
2021-09-29 0 0.149 0.142 0.149 0.113 0.153 445,000 58,735 0.1320 2.714 2.586 2.714 2.058 2.787 24,433 2.4039 27.35%
2021-09-28 0 0.117 0.079 0.118 - - 0 0 - 2.131 1.439 2.149 - - 0 - 0.00%
2021-09-27 0 0.117 0.076 0.117 0.119 0.119 100,000 10,250 0.1025 2.131 1.384 2.131 2.167 2.167 5,491 1.8668 36.05%
2021-09-24 0 0.086 0.066 - - - 0 0 - 1.566 1.202 - - - 0 - 0.00%
2021-09-23 0 0.086 0.067 0.094 - - 0 0 - 1.566 1.220 1.712 - - 0 - 0.00%
2021-09-21 0 0.086 0.067 - - - 0 0 - 1.566 1.220 - - - 0 - 0.00%
2021-09-20 0 0.086 0.068 0.120 0.085 0.086 10,000 855 0.0855 1.566 1.238 2.186 1.548 1.566 549 1.5572 1.18%
2021-09-17 0 0.085 0.074 0.086 - - 0 0 - 1.548 1.348 1.566 - - 0 - 0.00%
2021-09-16 0 0.085 0.074 0.085 - - 0 0 - 1.548 1.348 1.548 - - 0 - 0.00%
2021-09-15 0 0.085 0.085 0.106 0.070 0.120 735,000 66,595 0.0906 1.548 1.548 1.931 1.275 2.186 40,356 1.6502 6.25%
2021-09-14 0 0.080 0.066 0.120 - - 0 0 - 1.457 1.202 2.186 - - 0 - 0.00%
2021-09-13 0 0.080 0.065 0.104 - - 0 0 - 1.457 1.184 1.894 - - 0 - 0.00%
2021-09-10 0 0.080 0.066 0.090 - - 0 0 - 1.457 1.202 1.639 - - 0 - 0.00%
2021-09-09 0 0.080 0.064 0.098 - - 0 0 - 1.457 1.166 1.785 - - 0 - 0.00%
2021-09-08 0 0.080 0.080 0.100 0.080 0.080 90,000 7,200 0.0800 1.457 1.457 1.821 1.457 1.457 4,942 1.4570 23.08%
2021-09-07 0 0.065 0.065 0.080 0.065 0.065 20,000 1,300 0.0650 1.184 1.184 1.457 1.184 1.184 1,098 1.1838 0.00%
2021-09-06 0 0.065 0.063 0.080 0.065 0.065 10,000 650 0.0650 1.184 1.147 1.457 1.184 1.184 549 1.1838 0.00%
2021-09-03 0 0.065 0.064 0.079 - - 0 0 - 1.184 1.166 1.439 - - 0 - 0.00%
2021-09-02 0 0.065 0.065 0.079 0.063 0.063 20,000 1,260 0.0630 1.184 1.184 1.439 1.147 1.147 1,098 1.1474 -17.72%
2021-09-01 0 0.079 0.069 0.079 0.079 0.079 50,000 3,950 0.0790 1.439 1.257 1.439 1.439 1.439 2,745 1.4388 0.00%
2021-08-31 0 0.079 0.060 0.080 0.060 0.080 295,000 22,310 0.0756 1.439 1.093 1.457 1.093 1.457 16,197 1.3774 14.49%
2021-08-30 0 0.069 0.060 0.080 0.069 0.069 130,000 9,030 0.0695 1.257 1.093 1.457 1.257 1.257 7,138 1.2651 11.29%
2021-08-27 0 0.062 0.060 0.069 - - 0 0 - 1.129 1.093 1.257 - - 0 - 0.00%
2021-08-26 0 0.062 0.060 0.079 - - 0 0 - 1.129 1.093 1.439 - - 0 - 0.00%
2021-08-25 0 0.062 0.060 0.079 - - 0 0 - 1.129 1.093 1.439 - - 0 - 0.00%
2021-08-24 0 0.062 0.062 0.079 - - 0 0 - 1.129 1.129 1.439 - - 0 - 0.00%
2021-08-23 0 0.062 0.060 0.079 - - 0 0 - 1.129 1.093 1.439 - - 0 - 0.00%
2021-08-20 0 0.062 0.060 0.079 - - 0 0 - 1.129 1.093 1.439 - - 0 - 0.00%
2021-08-19 0 0.062 0.060 0.069 - - 0 0 - 1.129 1.093 1.257 - - 0 - 0.00%
2021-08-18 0 0.062 0.060 0.079 - - 0 0 - 1.129 1.093 1.439 - - 0 - 0.00%
2021-08-17 0 0.062 0.060 0.079 - - 0 0 - 1.129 1.093 1.439 - - 0 - 0.00%
2021-08-16 0 0.062 0.052 0.069 - - 0 0 - 1.129 0.947 1.257 - - 0 - 0.00%
2021-08-13 0 0.062 0.053 0.069 - - 0 0 - 1.129 0.965 1.257 - - 0 - 0.00%
2021-08-12 0 0.062 0.052 - - - 0 0 - 1.129 0.947 - - - 0 - 0.00%
2021-08-11 0 0.062 0.051 0.079 - - 0 0 - 1.129 0.929 1.439 - - 0 - 0.00%
2021-08-10 0 0.062 0.060 0.099 - - 0 0 - 1.129 1.093 1.803 - - 0 - 0.00%
2021-08-09 0 0.062 0.060 0.069 0.062 0.062 15,000 930 0.0620 1.129 1.093 1.257 1.129 1.129 824 1.1292 0.00%
2021-08-06 0 0.062 0.060 0.069 - - 0 0 - 1.129 1.093 1.257 - - 0 - 0.00%
2021-08-05 0 0.062 0.060 0.069 - - 0 0 - 1.129 1.093 1.257 - - 0 - 0.00%
2021-08-04 0 0.062 0.060 0.075 0.062 0.062 5,000 310 0.0620 1.129 1.093 1.366 1.129 1.129 275 1.1292 -1.59%
2021-08-03 0 0.063 0.060 0.079 - - 0 0 - 1.147 1.093 1.439 - - 0 - 0.00%
2021-08-02 0 0.063 0.048 0.069 0.063 0.063 210,000 13,230 0.0630 1.147 0.874 1.257 1.147 1.147 11,530 1.1474 0.00%
2021-07-30 0 0.063 0.055 0.095 0.063 0.063 40,000 2,520 0.0630 1.147 1.002 1.730 1.147 1.147 2,196 1.1474 -10.00%
2021-07-29 0 0.070 0.054 0.092 - - 0 0 - 1.275 0.983 1.676 - - 0 - 0.00%
2021-07-28 0 0.070 0.064 0.080 0.070 0.070 20,000 1,400 0.0700 1.275 1.166 1.457 1.275 1.275 1,098 1.2749 14.75%
2021-07-27 0 0.061 0.062 - 0.061 0.065 60,000 3,760 0.0627 1.111 1.129 - 1.111 1.184 3,294 1.1413 -33.70%
2021-07-26 0 0.092 - 0.092 - - 0 0 - 1.676 - 1.676 - - 0 - 0.00%
2021-07-23 0 0.092 0.052 0.092 - - 0 0 - 1.676 0.947 1.676 - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-06-30 0 0.092 - - - - 0 0 - 1.676 - - - - 0 - 0.00%
2021-06-29 0 0.092 0.064 - - - 0 0 - 1.676 1.166 - - - 0 - 0.00%
2021-06-28 0 0.092 0.064 - - - 0 0 - 1.676 1.166 - - - 0 - 0.00%
2021-06-25 0 0.092 0.064 0.100 - - 0 0 - 1.676 1.166 1.821 - - 0 - 0.00%
2021-06-24 0 0.092 0.064 0.100 0.092 0.092 5,000 460 0.0920 1.676 1.166 1.821 1.676 1.676 275 1.6756 0.00%
2021-06-23 0 0.092 0.075 0.092 0.092 0.092 200,000 18,400 0.0920 1.676 1.366 1.676 1.676 1.676 10,981 1.6756 0.00%
2021-06-22 0 0.092 0.092 0.099 0.075 0.096 265,000 24,130 0.0911 1.676 1.676 1.803 1.366 1.748 14,550 1.6584 43.75%
2021-06-21 0 0.064 0.055 0.084 0.064 0.065 30,000 1,935 0.0645 1.166 1.002 1.530 1.166 1.184 1,647 1.1747 -12.33%
2021-06-18 0 0.073 0.064 0.084 - - 0 0 - 1.330 1.166 1.530 - - 0 - 0.00%
2021-06-17 0 0.073 0.063 0.084 - - 0 0 - 1.330 1.147 1.530 - - 0 - 0.00%
2021-06-16 0 0.073 0.064 0.084 - - 0 0 - 1.330 1.166 1.530 - - 0 - 0.00%
2021-06-15 0 0.073 0.073 - 0.072 0.073 75,000 5,460 0.0728 1.330 1.330 - 1.311 1.330 4,118 1.3259 0.00%
2021-06-11 0 0.073 0.073 0.078 0.062 0.073 290,000 20,180 0.0696 1.330 1.330 1.421 1.129 1.330 15,923 1.2674 -2.67%
2021-06-10 0 0.075 0.063 0.078 - - 0 0 - 1.366 1.147 1.421 - - 0 - 0.00%
2021-06-09 0 0.075 0.059 0.099 - - 0 0 - 1.366 1.075 1.803 - - 0 - 0.00%
2021-06-08 0 0.075 0.058 0.099 - - 0 0 - 1.366 1.056 1.803 - - 0 - 0.00%
2021-06-07 0 0.075 0.058 0.099 - - 0 0 - 1.366 1.056 1.803 - - 0 - 0.00%
2021-06-04 0 0.075 0.058 0.099 - - 0 0 - 1.366 1.056 1.803 - - 0 - 0.00%
2021-06-03 0 0.075 0.058 0.089 - - 0 0 - 1.366 1.056 1.621 - - 0 - 0.00%
2021-06-02 0 0.075 0.075 0.090 0.075 0.075 5,000 375 0.0750 1.366 1.366 1.639 1.366 1.366 275 1.3660 0.00%
2021-06-01 0 0.075 0.075 0.085 0.073 0.073 20,000 1,460 0.0730 1.366 1.366 1.548 1.330 1.330 1,098 1.3295 2.74%
2021-05-31 0 0.073 0.056 0.090 - - 0 0 - 1.330 1.020 1.639 - - 0 - 0.00%
2021-05-28 0 0.073 0.065 0.090 - - 0 0 - 1.330 1.184 1.639 - - 0 - 0.00%
2021-05-27 0 0.073 0.073 0.088 - - 0 0 - 1.330 1.330 1.603 - - 0 - 0.00%
2021-05-26 0 0.073 0.073 0.088 0.073 0.073 10,000 730 0.0730 1.330 1.330 1.603 1.330 1.330 549 1.3295 1.39%
2021-05-25 0 0.072 0.072 0.084 - - 0 0 - 1.311 1.311 1.530 - - 0 - 4.35%
2021-05-24 0 0.069 0.069 0.085 0.062 0.069 90,000 5,930 0.0659 1.257 1.257 1.548 1.129 1.257 4,942 1.2000 0.00%
2021-05-21 0 0.069 0.069 0.080 - - 0 0 - 1.257 1.257 1.457 - - 0 - 0.00%
2021-05-20 0 0.069 0.069 0.088 0.069 0.069 5,000 345 0.0690 1.257 1.257 1.603 1.257 1.257 275 1.2567 0.00%
2021-05-18 0 0.069 0.065 0.088 0.069 0.069 5,000 345 0.0690 1.257 1.184 1.603 1.257 1.257 275 1.2567 -1.43%
2021-05-17 0 0.070 0.070 0.088 - - 0 0 - 1.275 1.275 1.603 - - 0 - 0.00%
2021-05-14 0 0.070 0.070 0.088 0.070 0.070 25,000 1,750 0.0700 1.275 1.275 1.603 1.275 1.275 1,373 1.2749 6.06%
2021-05-13 0 0.066 0.066 0.078 0.066 0.066 20,000 1,320 0.0660 1.202 1.202 1.421 1.202 1.202 1,098 1.2020 -1.49%
2021-05-12 0 0.067 0.066 0.067 0.066 0.067 65,000 4,345 0.0668 1.220 1.202 1.220 1.202 1.220 3,569 1.2175 0.00%
2021-05-11 0 0.067 0.058 - - - 0 0 - 1.220 1.056 - - - 0 - 0.00%
2021-05-10 0 0.067 0.060 0.069 - - 0 0 - 1.220 1.093 1.257 - - 0 - -2.90%
2021-05-07 0 0.069 0.060 - - - 0 0 - 1.257 1.093 - - - 0 - 0.00%
2021-05-06 0 0.069 0.062 - - - 0 0 - 1.257 1.129 - - - 0 - 0.00%
2021-05-05 0 0.069 0.069 0.080 0.069 0.080 55,000 4,345 0.0790 1.257 1.257 1.457 1.257 1.457 3,020 1.4388 -13.75%
2021-05-04 0 0.080 0.070 - - - 0 0 - 1.457 1.275 - - - 0 - 0.00%
2021-05-03 0 0.080 0.070 - - - 0 0 - 1.457 1.275 - - - 0 - 0.00%
2021-04-30 0 0.080 0.078 0.104 - - 0 0 - 1.457 1.421 1.894 - - 0 - 0.00%
2021-04-29 0 0.080 0.080 0.140 - - 0 0 - 1.457 1.457 2.550 - - 0 - 0.00%
2021-04-28 0 0.080 0.072 0.105 0.072 0.080 150,000 11,080 0.0739 1.457 1.311 1.912 1.311 1.457 8,236 1.3453 -1.23%
2021-04-27 0 0.081 0.071 0.100 - - 0 0 - 1.475 1.293 1.821 - - 0 - 0.00%
2021-04-26 0 0.081 0.071 0.105 - - 0 0 - 1.475 1.293 1.912 - - 0 - 0.00%
2021-04-23 0 0.081 0.080 - - - 0 0 - 1.475 1.457 - - - 0 - 0.00%
2021-04-22 0 0.081 0.081 0.105 - - 20,000 1,620 0.0810 1.475 1.475 1.912 - - 1,098 1.4752 0.00%
2021-04-21 0 0.081 0.081 0.112 0.076 0.081 25,000 1,960 0.0784 1.475 1.475 2.040 1.384 1.475 1,373 1.4279 -27.68%
2021-04-20 0 0.112 0.076 0.112 - - 0 0 - 2.040 1.384 2.040 - - 0 - 0.00%
2021-04-19 0 0.112 0.073 0.112 - - 0 0 - 2.040 1.330 2.040 - - 0 - 0.00%
2021-04-16 0 0.112 0.073 0.112 - - 0 0 - 2.040 1.330 2.040 - - 0 - -2.61%
2021-04-15 0 0.115 0.081 0.115 - - 0 0 - 2.094 1.475 2.094 - - 0 - 0.00%
2021-04-14 0 0.115 0.050 0.115 - - 0 0 - 2.094 0.911 2.094 - - 0 - 0.00%
2021-04-13 0 0.115 0.060 0.115 - - 0 0 - 2.094 1.093 2.094 - - 0 - 0.00%
2021-04-12 0 0.115 - 0.115 - - 0 0 - 2.094 - 2.094 - - 0 - 0.00%
2021-04-09 0 0.115 0.050 0.115 - - 0 0 - 2.094 0.911 2.094 - - 0 - 0.00%
2021-04-08 0 0.115 - 0.115 - - 0 0 - 2.094 - 2.094 - - 0 - 0.00%
2021-04-07 0 0.115 - 0.115 - - 0 0 - 2.094 - 2.094 - - 0 - 0.00%
2021-04-01 0 0.115 - 0.115 - - 0 0 - 2.094 - 2.094 - - 0 - 0.00%
2021-03-31 0 0.115 0.085 0.115 - - 0 0 - 2.094 1.548 2.094 - - 0 - 0.00%
2021-03-30 0 0.115 0.085 0.115 0.115 0.115 5,000 575 0.1150 2.094 1.548 2.094 2.094 2.094 275 2.0945 0.00%
2021-03-29 0 0.115 0.085 0.115 0.115 0.120 25,000 2,975 0.1190 2.094 1.548 2.094 2.094 2.186 1,373 2.1673 -4.17%
2021-03-26 0 0.120 0.085 0.120 0.120 0.120 535,000 64,200 0.1200 2.186 1.548 2.186 2.186 2.186 29,375 2.1855 20.00%
2021-03-25 0 0.100 0.100 0.120 0.099 0.099 15,000 1,485 0.0990 1.821 1.821 2.186 1.803 1.803 824 1.8031 1.01%
2021-03-24 0 0.099 0.085 0.099 - - 0 0 - 1.803 1.548 1.803 - - 0 - -1.00%
2021-03-23 0 0.100 0.085 0.099 - - 0 0 - 1.821 1.548 1.803 - - 0 - 0.00%
2021-03-22 0 0.100 0.085 0.100 - - 0 0 - 1.821 1.548 1.821 - - 0 - 0.00%
2021-03-19 0 0.100 0.081 0.120 0.100 0.100 360,000 36,000 0.1000 1.821 1.475 2.186 1.821 1.821 19,766 1.8213 0.00%
2021-03-18 0 0.100 0.090 0.100 0.100 0.100 35,000 3,500 0.1000 1.821 1.639 1.821 1.821 1.821 1,922 1.8213 0.00%
2021-03-17 0 0.100 0.100 0.120 0.090 0.100 350,000 33,730 0.0964 1.821 1.821 2.186 1.639 1.821 19,217 1.7552 17.65%
2021-03-16 0 0.085 0.066 0.085 - - 0 0 - 1.548 1.202 1.548 - - 0 - 0.00%
2021-03-15 0 0.085 0.059 0.085 0.085 0.085 305,000 25,925 0.0850 1.548 1.075 1.548 1.548 1.548 16,746 1.5481 21.43%
2021-03-12 0 0.070 0.059 - - - 0 0 - 1.275 1.075 - - - 0 - 0.00%
2021-03-11 0 0.070 0.059 0.090 - - 0 0 - 1.275 1.075 1.639 - - 0 - 0.00%
2021-03-10 0 0.070 0.060 - - - 0 0 - 1.275 1.093 - - - 0 - 0.00%
2021-03-09 0 0.070 0.060 - - - 0 0 - 1.275 1.093 - - - 0 - 0.00%
2021-03-08 0 0.070 0.070 - 0.065 0.065 155,000 10,075 0.0650 1.275 1.275 - 1.184 1.184 8,511 1.1838 0.00%
2021-03-05 0 0.070 0.059 0.070 0.073 0.073 30,000 2,190 0.0730 1.275 1.075 1.275 1.330 1.330 1,647 1.3295 -5.41%
2021-03-04 0 0.074 0.054 0.074 0.074 0.080 55,000 4,160 0.0756 1.348 0.983 1.348 1.348 1.457 3,020 1.3775 -7.50%
2021-03-03 0 0.080 0.080 0.100 0.080 0.080 515,000 41,200 0.0800 1.457 1.457 1.821 1.457 1.457 28,277 1.4570 23.08%
2021-03-02 0 0.065 0.050 0.065 - - 0 0 - 1.184 0.911 1.184 - - 0 - -4.41%
2021-03-01 0 0.068 0.052 0.068 - - 0 0 - 1.238 0.947 1.238 - - 0 - -4.23%
2021-02-26 0 0.071 0.071 0.080 - - 0 0 - 1.293 1.293 1.457 - - 0 - 0.00%
2021-02-25 0 0.071 0.053 - 0.071 0.071 10,000 710 0.0710 1.293 0.965 - 1.293 1.293 549 1.2931 1.43%
2021-02-24 0 0.070 0.070 0.080 0.070 0.070 25,000 1,750 0.0700 1.275 1.275 1.457 1.275 1.275 1,373 1.2749 -12.50%
2021-02-23 0 0.080 0.075 0.090 - - 0 0 - 1.457 1.366 1.639 - - 0 - 0.00%
2021-02-22 0 0.080 0.080 0.090 0.080 0.080 85,000 6,800 0.0800 1.457 1.457 1.639 1.457 1.457 4,667 1.4570 14.29%
2021-02-19 0 0.070 0.070 0.079 0.063 0.080 90,000 6,265 0.0696 1.275 1.275 1.439 1.147 1.457 4,942 1.2678 -12.50%
2021-02-18 0 0.080 0.076 0.080 0.065 0.080 1,945,000 150,715 0.0775 1.457 1.384 1.457 1.184 1.457 106,793 1.4113 42.86%
2021-02-17 0 0.056 0.056 0.069 0.056 0.056 5,000 280 0.0560 1.020 1.020 1.257 1.020 1.020 275 1.0199 0.00%
2021-02-16 0 0.056 0.050 0.064 - - 0 0 - 1.020 0.911 1.166 - - 0 - 0.00%
2021-02-11 0 0.056 0.056 0.065 0.056 0.056 50,000 2,800 0.0560 1.020 1.020 1.184 1.020 1.020 2,745 1.0199 7.69%
2021-02-10 0 0.052 0.052 0.056 - - 0 0 - 0.947 0.947 1.020 - - 0 - 4.00%
2021-02-09 0 0.050 0.046 0.056 - - 0 0 - 0.911 0.838 1.020 - - 0 - 0.00%
2021-02-08 0 0.050 0.045 0.050 - - 0 0 - 0.911 0.820 0.911 - - 0 - 0.00%
2021-02-05 0 0.050 0.050 0.056 0.050 0.050 60,000 3,000 0.0500 0.911 0.911 1.020 0.911 0.911 3,294 0.9106 8.70%
2021-02-04 0 0.046 0.043 0.056 0.043 0.045 40,000 1,730 0.0433 0.838 0.783 1.020 0.783 0.820 2,196 0.7877 0.00%
2021-02-03 0 0.046 0.045 0.056 - - 0 0 - 0.838 0.820 1.020 - - 0 - 0.00%
2021-02-02 0 0.046 0.045 0.056 - - 0 0 - 0.838 0.820 1.020 - - 0 - 0.00%
2021-02-01 0 0.046 0.045 0.046 - - 0 0 - 0.838 0.820 0.838 - - 0 - 0.00%
2021-01-29 0 0.046 0.045 0.056 - - 0 0 - 0.838 0.820 1.020 - - 0 - 0.00%
2021-01-28 0 0.046 0.045 0.056 - - 0 0 - 0.838 0.820 1.020 - - 0 - 0.00%
2021-01-27 0 0.046 0.045 0.056 - - 0 0 - 0.838 0.820 1.020 - - 0 - 0.00%
2021-01-26 0 0.046 0.045 0.056 0.045 0.045 40,000 1,800 0.0450 0.838 0.820 1.020 0.820 0.820 2,196 0.8196 0.00%
2021-01-25 0 0.046 0.045 0.046 0.046 0.046 5,000 230 0.0460 0.838 0.820 0.838 0.838 0.838 275 0.8378 0.00%
2021-01-22 0 0.046 0.045 0.053 0.045 0.046 35,000 1,580 0.0451 0.838 0.820 0.965 0.820 0.838 1,922 0.8222 0.00%
2021-01-21 0 0.046 0.046 0.056 0.045 0.046 55,000 2,510 0.0456 0.838 0.838 1.020 0.820 0.838 3,020 0.8312 -4.17%
2021-01-20 0 0.048 0.046 0.055 - - 0 0 - 0.874 0.838 1.002 - - 0 - 0.00%
2021-01-19 0 0.048 0.046 0.057 0.048 0.048 90,000 4,320 0.0480 0.874 0.838 1.038 0.874 0.874 4,942 0.8742 0.00%
2021-01-18 0 0.048 0.048 0.056 0.048 0.048 10,000 480 0.0480 0.874 0.874 1.020 0.874 0.874 549 0.8742 2.13%
2021-01-15 0 0.047 0.046 0.057 0.047 0.047 20,000 940 0.0470 0.856 0.838 1.038 0.856 0.856 1,098 0.8560 0.00%
2021-01-14 0 0.047 0.045 0.067 0.045 0.045 5,000 225 0.0450 0.856 0.820 1.220 0.820 0.820 275 0.8196 0.00%
2021-01-13 0 0.047 0.046 0.065 - - 0 0 - 0.856 0.838 1.184 - - 0 - 0.00%
2021-01-12 0 0.047 0.046 0.062 0.047 0.068 70,000 4,490 0.0641 0.856 0.838 1.129 0.856 1.238 3,843 1.1682 -4.08%
2021-01-11 0 0.049 0.044 0.049 - - 0 0 - 0.892 0.801 0.892 - - 0 - 0.00%
2021-01-08 0 0.049 0.045 0.068 0.045 0.049 20,000 940 0.0470 0.892 0.820 1.238 0.820 0.892 1,098 0.8560 0.00%
2021-01-07 0 0.049 0.045 0.068 - - 0 0 - 0.892 0.820 1.238 - - 0 - 0.00%
2021-01-06 0 0.049 0.045 0.069 0.046 0.049 270,000 12,620 0.0467 0.892 0.820 1.257 0.838 0.892 14,825 0.8513 0.00%
2021-01-05 0 0.049 0.046 0.050 - - 0 0 - 0.892 0.838 0.911 - - 0 - -2.00%
2021-01-04 0 0.050 0.048 0.070 - - 0 0 - 0.911 0.874 1.275 - - 0 - 0.00%
2020-12-31 0 0.050 0.046 0.074 - - 0 0 - 0.911 0.838 1.348 - - 0 - 0.00%
2020-12-30 0 0.050 0.046 0.074 - - 0 0 - 0.911 0.838 1.348 - - 0 - 0.00%
2020-12-29 0 0.050 0.045 0.079 0.050 0.050 165,000 8,250 0.0500 0.911 0.820 1.439 0.911 0.911 9,060 0.9106 0.00%
2020-12-28 0 0.050 0.045 0.050 - - 0 0 - 0.911 0.820 0.911 - - 0 - 0.00%
2020-12-24 0 0.050 0.045 0.050 - - 0 0 - 0.911 0.820 0.911 - - 0 - 0.00%
2020-12-23 0 0.050 0.044 0.050 - - 0 0 - 0.911 0.801 0.911 - - 0 - 0.00%
2020-12-22 0 0.050 0.044 0.074 - - 0 0 - 0.911 0.801 1.348 - - 0 - 0.00%
2020-12-21 0 0.050 0.044 0.074 - - 0 0 - 0.911 0.801 1.348 - - 0 - 0.00%
2020-12-18 0 0.050 0.043 0.050 - - 0 0 - 0.911 0.783 0.911 - - 0 - 0.00%
2020-12-17 0 0.050 0.043 0.050 - - 0 0 - 0.911 0.783 0.911 - - 0 - 0.00%
2020-12-16 0 0.050 0.044 0.050 - - 0 0 - 0.911 0.801 0.911 - - 0 - 0.00%
2020-12-15 0 0.050 0.045 0.050 0.050 0.050 5,000 250 0.0500 0.911 0.820 0.911 0.911 0.911 275 0.9106 0.00%
2020-12-14 0 0.050 0.042 0.050 0.050 0.050 30,000 1,500 0.0500 0.911 0.765 0.911 0.911 0.911 1,647 0.9106 2.04%
2020-12-11 0 0.049 0.044 0.050 - - 0 0 - 0.892 0.801 0.911 - - 0 - 0.00%
2020-12-10 0 0.049 0.043 0.050 0.049 0.050 680,000 33,990 0.0500 0.892 0.783 0.911 0.892 0.911 37,336 0.9104 -2.00%
2020-12-09 0 0.050 0.042 0.050 - - 0 0 - 0.911 0.765 0.911 - - 0 - 0.00%
2020-12-08 0 0.050 0.046 0.069 - - 0 0 - 0.911 0.838 1.257 - - 0 - 0.00%
2020-12-07 0 0.050 0.040 0.055 0.050 0.050 45,000 2,250 0.0500 0.911 0.729 1.002 0.911 0.911 2,471 0.9106 6.38%
2020-12-04 0 0.047 0.044 0.060 0.043 0.043 10,000 430 0.0430 0.856 0.801 1.093 0.783 0.783 549 0.7831 -6.00%
2020-12-03 0 0.050 0.045 0.090 - - 0 0 - 0.911 0.820 1.639 - - 0 - 0.00%
2020-12-02 0 0.050 0.043 0.074 - - 0 0 - 0.911 0.783 1.348 - - 0 - 0.00%
2020-12-01 0 0.050 0.044 0.066 - - 0 0 - 0.911 0.801 1.202 - - 0 - 0.00%
2020-11-30 0 0.050 0.043 0.058 - - 0 0 - 0.911 0.783 1.056 - - 0 - 0.00%
2020-11-27 0 0.050 0.043 0.058 - - 0 0 - 0.911 0.783 1.056 - - 0 - 0.00%
2020-11-26 0 0.050 0.042 0.058 - - 0 0 - 0.911 0.765 1.056 - - 0 - 0.00%
2020-11-25 0 0.050 0.044 0.058 0.050 0.050 60,000 3,000 0.0500 0.911 0.801 1.056 0.911 0.911 3,294 0.9106 0.00%
2020-11-24 0 0.050 0.048 0.059 0.046 0.046 10,000 485 0.0485 0.911 0.874 1.075 0.838 0.838 549 0.8833 -15.25%
2020-11-23 0 0.059 0.044 0.060 - - 0 0 - 1.075 0.801 1.093 - - 0 - 0.00%
2020-11-20 0 0.059 0.044 0.060 0.059 0.059 120,000 7,080 0.0590 1.075 0.801 1.093 1.075 1.075 6,589 1.0746 -1.67%
2020-11-19 0 0.060 0.046 0.060 0.060 0.060 5,000 300 0.0600 1.093 0.838 1.093 1.093 1.093 275 1.0928 0.00%
2020-11-18 0 0.060 0.048 0.080 0.047 0.060 60,000 2,960 0.0493 1.093 0.874 1.457 0.856 1.093 3,294 0.8985 27.66%
2020-11-17 0 0.047 0.047 0.084 0.047 0.047 10,000 470 0.0470 0.856 0.856 1.530 0.856 0.856 549 0.8560 2.17%
2020-11-16 0 0.046 0.045 0.047 0.046 0.046 200,000 9,200 0.0460 0.838 0.820 0.856 0.838 0.838 10,981 0.8378 -2.13%
2020-11-13 0 0.047 0.046 0.090 0.047 0.047 85,000 4,000 0.0471 0.856 0.838 1.639 0.856 0.856 4,667 0.8571 0.00%
2020-11-12 0 0.047 0.046 0.048 - - 0 0 - 0.856 0.838 0.874 - - 0 - 0.00%
2020-11-11 0 0.047 0.046 0.047 - - 10,000 470 0.0470 0.856 0.838 0.856 - - 549 0.8560 0.00%
2020-11-10 0 0.047 0.046 0.047 - - 0 0 - 0.856 0.838 0.856 - - 0 - 0.00%
2020-11-09 0 0.047 0.047 0.090 0.047 0.047 110,000 5,170 0.0470 0.856 0.856 1.639 0.856 0.856 6,040 0.8560 2.17%
2020-11-06 0 0.046 0.046 0.090 - - 0 0 - 0.838 0.838 1.639 - - 0 - 0.00%
2020-11-05 0 0.046 0.046 0.060 - - 0 0 - 0.838 0.838 1.093 - - 0 - 0.00%
2020-11-04 0 0.046 0.046 0.090 - - 0 0 - 0.838 0.838 1.639 - - 0 - 0.00%
2020-11-03 0 0.046 0.046 0.080 - - 0 0 - 0.838 0.838 1.457 - - 0 - 0.00%
2020-11-02 0 0.046 0.046 0.070 0.046 0.046 40,000 1,840 0.0460 0.838 0.838 1.275 0.838 0.838 2,196 0.8378 -2.13%
2020-10-30 0 0.047 0.047 0.087 - - 0 0 - 0.856 0.856 1.585 - - 0 - 0.00%
2020-10-29 0 0.047 0.047 0.088 0.047 0.047 80,000 3,760 0.0470 0.856 0.856 1.603 0.856 0.856 4,393 0.8560 2.17%
2020-10-28 0 0.046 0.046 0.088 0.044 0.044 5,000 220 0.0440 0.838 0.838 1.603 0.801 0.801 275 0.8014 -20.69%
2020-10-27 0 0.058 0.043 0.058 0.058 0.058 20,000 1,080 0.0540 1.056 0.783 1.056 1.056 1.056 1,098 0.9835 0.00%
2020-10-23 0 0.058 0.050 0.058 0.058 0.080 60,000 3,590 0.0598 1.056 0.911 1.056 1.056 1.457 3,294 1.0897 26.09%
2020-10-22 0 0.046 0.046 0.078 0.044 0.046 10,000 450 0.0450 0.838 0.838 1.421 0.801 0.838 549 0.8196 -20.69%
2020-10-21 0 0.058 0.043 0.058 - - 0 0 - 1.056 0.783 1.056 - - 0 - 0.00%
2020-10-20 0 0.058 0.043 0.058 - - 0 0 - 1.056 0.783 1.056 - - 0 - 0.00%
2020-10-19 0 0.058 0.032 0.058 - - 0 0 - 1.056 0.583 1.056 - - 0 - -1.69%
2020-10-16 0 0.059 0.044 0.059 - - 0 0 - 1.075 0.801 1.075 - - 0 - -1.67%
2020-10-15 0 0.060 0.044 0.060 - - 0 0 - 1.093 0.801 1.093 - - 0 - 0.00%
2020-10-14 0 0.060 0.043 0.060 0.058 0.060 70,000 4,110 0.0587 1.093 0.783 1.093 1.056 1.093 3,843 1.0693 3.45%
2020-10-12 0 0.058 0.056 0.058 0.058 0.058 100,000 5,800 0.0580 1.056 1.020 1.056 1.056 1.056 5,491 1.0563 0.00%
2020-10-09 0 0.058 0.050 0.058 0.040 0.069 225,000 13,660 0.0607 1.056 0.911 1.056 0.729 1.257 12,354 1.1057 48.72%
2020-10-08 0 0.039 0.039 0.053 0.039 0.039 45,000 1,755 0.0390 0.710 0.710 0.965 0.710 0.710 2,471 0.7103 -20.41%
2020-10-07 0 0.049 0.049 0.077 - - 0 0 - 0.892 0.892 1.402 - - 0 - 2.08%
2020-10-06 0 0.048 0.036 0.049 - - 0 0 - 0.874 0.656 0.892 - - 0 - 0.00%
2020-10-05 0 0.048 0.048 0.068 0.048 0.048 55,000 2,640 0.0480 0.874 0.874 1.238 0.874 0.874 3,020 0.8742 6.67%
2020-09-30 0 0.045 0.038 0.045 0.045 0.045 5,000 225 0.0450 0.820 0.692 0.820 0.820 0.820 275 0.8196 21.62%
2020-09-29 0 0.037 0.038 0.045 0.037 0.039 120,000 4,565 0.0380 0.674 0.692 0.820 0.674 0.710 6,589 0.6928 0.00%
2020-09-28 0 0.037 0.037 0.050 - - 0 0 - 0.674 0.674 0.911 - - 0 - 0.00%
2020-09-25 0 0.037 0.031 0.055 - - 0 0 - 0.674 0.565 1.002 - - 0 - 0.00%
2020-09-24 0 0.037 0.037 0.055 0.037 0.037 20,000 740 0.0370 0.674 0.674 1.002 0.674 0.674 1,098 0.6739 -7.50%
2020-09-23 0 0.040 0.037 0.049 0.039 0.046 50,000 2,160 0.0432 0.729 0.674 0.892 0.710 0.838 2,745 0.7868 -11.11%
2020-09-22 0 0.045 0.045 0.066 0.037 0.044 90,000 3,800 0.0422 0.820 0.820 1.202 0.674 0.801 4,942 0.7690 2.27%
2020-09-21 0 0.044 0.042 0.069 - - 0 0 - 0.801 0.765 1.257 - - 0 - 0.00%
2020-09-18 0 0.044 0.044 0.052 0.044 0.052 105,000 4,980 0.0474 0.801 0.801 0.947 0.801 0.947 5,765 0.8638 -16.98%
2020-09-17 0 0.053 0.053 0.060 0.053 0.053 80,000 4,240 0.0530 0.965 0.965 1.093 0.965 0.965 4,393 0.9653 -10.17%
2020-09-16 0 0.059 0.045 0.059 - - 0 0 - 1.075 0.820 1.075 - - 0 - 0.00%
2020-09-15 0 0.059 0.045 0.059 - - 0 0 - 1.075 0.820 1.075 - - 0 - 0.00%
2020-09-14 0 0.059 0.045 0.059 - - 0 0 - 1.075 0.820 1.075 - - 0 - 0.00%
2020-09-11 0 0.059 0.047 0.059 - - 0 0 - 1.075 0.856 1.075 - - 0 - 0.00%
2020-09-10 0 0.059 0.047 0.059 0.059 0.059 10,000 590 0.0590 1.075 0.856 1.075 1.075 1.075 549 1.0746 0.00%
2020-09-09 0 0.059 0.046 0.069 0.059 0.059 270,000 15,930 0.0590 1.075 0.838 1.257 1.075 1.075 14,825 1.0746 0.00%
2020-09-08 0 0.059 0.058 0.070 0.058 0.059 40,000 2,340 0.0585 1.075 1.056 1.275 1.056 1.075 2,196 1.0654 -15.71%
2020-09-07 0 0.070 0.058 0.070 - - 0 0 - 1.275 1.056 1.275 - - 0 - -4.11%
2020-09-04 0 0.073 0.060 0.073 - - 0 0 - 1.330 1.093 1.330 - - 0 - -1.35%
2020-09-03 0 0.074 0.058 0.074 0.074 0.074 275,000 20,350 0.0740 1.348 1.056 1.348 1.348 1.348 15,099 1.3477 -2.63%
2020-09-02 0 0.076 0.065 0.076 0.077 0.087 450,000 35,480 0.0788 1.384 1.184 1.384 1.402 1.585 24,708 1.4360 16.92%
2020-09-01 0 0.065 0.052 0.065 0.053 0.068 835,000 47,260 0.0566 1.184 0.947 1.184 0.965 1.238 45,847 1.0308 0.00%
2020-08-31 0 0.065 0.052 0.065 - - 0 0 - 1.184 0.947 1.184 - - 0 - 0.00%
2020-08-28 0 0.065 0.053 0.065 - - 0 0 - 1.184 0.965 1.184 - - 0 - -1.52%
2020-08-27 0 0.066 0.058 0.066 - - 0 0 - 1.202 1.056 1.202 - - 0 - -4.35%
2020-08-26 0 0.069 0.063 0.070 - - 0 0 - 1.257 1.147 1.275 - - 0 - 0.00%
2020-08-25 0 0.069 0.062 0.069 - - 0 0 - 1.257 1.129 1.257 - - 0 - 0.00%
2020-08-24 0 0.069 0.062 0.069 0.069 0.070 225,000 15,710 0.0698 1.257 1.129 1.257 1.257 1.275 12,354 1.2717 -2.82%
2020-08-21 0 0.071 0.065 0.071 0.071 0.075 1,070,000 79,230 0.0740 1.293 1.184 1.293 1.293 1.366 58,750 1.3486 -6.58%
2020-08-20 0 0.076 0.073 0.095 0.076 0.081 35,000 2,765 0.0790 1.384 1.330 1.730 1.384 1.475 1,922 1.4388 -23.23%
2020-08-19 0 0.099 0.077 0.099 - - 0 0 - 1.803 1.402 1.803 - - 0 - 0.00%
2020-08-18 0 0.099 0.079 0.099 - - 0 0 - 1.803 1.439 1.803 - - 0 - 0.00%
2020-08-17 0 0.099 0.080 0.099 - - 0 0 - 1.803 1.457 1.803 - - 0 - 0.00%
2020-08-14 0 0.099 0.079 0.099 - - 0 0 - 1.803 1.439 1.803 - - 0 - 0.00%
2020-08-13 0 0.099 0.078 0.099 - - 0 0 - 1.803 1.421 1.803 - - 0 - 0.00%
2020-08-12 0 0.099 0.074 0.099 - - 0 0 - 1.803 1.348 1.803 - - 0 - 0.00%
2020-08-11 0 0.099 0.078 0.099 - - 0 0 - 1.803 1.421 1.803 - - 0 - 0.00%
2020-08-10 0 0.099 0.081 0.099 - - 0 0 - 1.803 1.475 1.803 - - 0 - 0.00%
2020-08-07 0 0.099 0.080 0.099 - - 0 0 - 1.803 1.457 1.803 - - 0 - 0.00%
2020-08-06 0 0.099 0.082 0.099 0.099 0.099 10,000 990 0.0990 1.803 1.493 1.803 1.803 1.803 549 1.8031 -1.00%
2020-08-05 0 0.100 0.085 0.100 - - 0 0 - 1.821 1.548 1.821 - - 0 - 0.00%
2020-08-04 0 0.100 0.083 0.106 - - 0 0 - 1.821 1.512 1.931 - - 0 - 0.00%
2020-08-03 0 0.100 0.085 0.103 - - 0 0 - 1.821 1.548 1.876 - - 0 - 0.00%
2020-07-31 0 0.100 0.082 0.100 - - 0 0 - 1.821 1.493 1.821 - - 0 - 0.00%
2020-07-30 0 0.100 0.082 0.147 - - 0 0 - 1.821 1.493 2.677 - - 0 - 0.00%
2020-07-29 0 0.100 0.082 0.100 - - 0 0 - 1.821 1.493 1.821 - - 0 - 0.00%
2020-07-28 0 0.100 0.080 0.100 - - 0 0 - 1.821 1.457 1.821 - - 0 - 0.00%
2020-07-27 0 0.100 0.081 0.109 0.100 0.100 20,000 2,000 0.1000 1.821 1.475 1.985 1.821 1.821 1,098 1.8213 4.17%
2020-07-24 0 0.096 0.079 0.109 - - 0 0 - 1.748 1.439 1.985 - - 0 - 0.00%
2020-07-23 0 0.096 0.082 0.109 0.096 0.096 100,000 9,600 0.0960 1.748 1.493 1.985 1.748 1.748 5,491 1.7484 0.00%
2020-07-22 0 0.096 0.079 0.096 - - 0 0 - 1.748 1.439 1.748 - - 0 - 0.00%
2020-07-21 0 0.096 0.081 0.096 0.081 0.099 145,000 13,275 0.0916 1.748 1.475 1.748 1.475 1.803 7,961 1.6674 18.52%
2020-07-20 0 0.081 0.081 0.094 0.075 0.094 65,000 5,630 0.0866 1.475 1.475 1.712 1.366 1.712 3,569 1.5775 -8.99%
2020-07-17 0 0.089 0.078 0.100 - - 0 0 - 1.621 1.421 1.821 - - 0 - 0.00%
2020-07-16 0 0.089 0.088 0.089 0.088 0.089 30,000 2,665 0.0888 1.621 1.603 1.621 1.603 1.621 1,647 1.6179 0.00%
2020-07-15 0 0.089 0.081 0.117 0.085 0.100 1,130,000 105,140 0.0930 1.621 1.475 2.131 1.548 1.821 62,044 1.6946 -25.21%
2020-07-14 0 0.119 0.091 0.119 - - 0 0 - 2.167 1.657 2.167 - - 0 - 0.00%
2020-07-13 0 0.119 0.093 0.119 - - 0 0 - 2.167 1.694 2.167 - - 0 - -0.83%
2020-07-10 0 0.120 0.086 0.130 - - 0 0 - 2.186 1.566 2.368 - - 0 - 0.00%
2020-07-09 0 0.120 0.096 0.120 - - 0 0 - 2.186 1.748 2.186 - - 0 - 0.00%
2020-07-08 0 0.120 0.091 0.130 - - 0 0 - 2.186 1.657 2.368 - - 0 - 0.00%
2020-07-07 0 0.120 0.096 0.130 - - 0 0 - 2.186 1.748 2.368 - - 0 - 0.00%
2020-07-06 0 0.120 0.096 0.135 - - 0 0 - 2.186 1.748 2.459 - - 0 - 0.00%
2020-07-03 0 0.120 0.096 0.120 - - 0 0 - 2.186 1.748 2.186 - - 0 - -7.69%
2020-07-02 0 0.130 0.099 0.130 - - 0 0 - 2.368 1.803 2.368 - - 0 - -3.70%
2020-06-30 0 0.135 0.103 0.135 - - 0 0 - 2.459 1.876 2.459 - - 0 - 0.00%
2020-06-29 0 0.135 0.098 0.160 - - 0 0 - 2.459 1.785 2.914 - - 0 - 0.00%
2020-06-26 0 0.135 0.135 0.160 - - 0 0 - 2.459 2.459 2.914 - - 0 - 0.00%
2020-06-24 0 0.135 0.135 0.188 0.109 0.117 25,000 2,765 0.1106 2.459 2.459 3.424 1.985 2.131 1,373 2.0143 29.81%
2020-06-23 0 0.104 0.083 0.150 - - 0 0 - 1.894 1.512 2.732 - - 0 - 0.00%
2020-06-22 0 0.104 0.104 0.113 0.092 0.104 20,000 1,960 0.0980 1.894 1.894 2.058 1.676 1.894 1,098 1.7849 0.97%
2020-06-19 0 0.103 0.103 0.205 - - 0 0 - 1.876 1.876 3.734 - - 0 - 0.00%
2020-06-18 0 0.103 0.103 0.400 - - 0 0 - 1.876 1.876 7.285 - - 0 - 0.98%
2020-06-17 0 0.102 0.102 0.400 0.097 0.102 60,000 6,020 0.1003 1.858 1.858 7.285 1.767 1.858 3,294 1.8273 5.15%
2020-06-16 0 0.097 0.095 0.390 - - 0 0 - 1.767 1.730 7.103 - - 0 - 0.00%
2020-06-15 0 0.097 0.081 0.400 - - 0 0 - 1.767 1.475 7.285 - - 0 - 0.00%
2020-06-12 0 0.097 0.081 0.400 0.097 0.097 10,000 970 0.0970 1.767 1.475 7.285 1.767 1.767 549 1.7666 0.00%
2020-06-11 0 0.097 0.082 0.400 - - 0 0 - 1.767 1.493 7.285 - - 0 - 0.00%
2020-06-10 0 0.097 0.077 0.400 - - 0 0 - 1.767 1.402 7.285 - - 0 - 0.00%
2020-06-09 0 0.097 0.097 0.400 0.097 0.097 5,000 485 0.0970 1.767 1.767 7.285 1.767 1.767 275 1.7666 -1.02%
2020-06-08 0 0.098 0.093 0.098 0.099 0.099 5,000 495 0.0990 1.785 1.694 1.785 1.803 1.803 275 1.8031 -2.00%
2020-06-05 0 0.100 0.080 0.400 - - 0 0 - 1.821 1.457 7.285 - - 0 - 0.00%
2020-06-04 0 0.100 0.087 0.400 0.100 0.100 5,000 500 0.1000 1.821 1.585 7.285 1.821 1.821 275 1.8213 -7.41%
2020-06-03 0 0.108 0.084 0.108 - - 0 0 - 1.967 1.530 1.967 - - 0 - 0.00%
2020-06-02 0 0.108 0.100 0.108 - - 0 0 - 1.967 1.821 1.967 - - 0 - -1.82%
2020-06-01 0 0.110 0.077 0.110 - - 0 0 - 2.003 1.402 2.003 - - 0 - 0.00%
2020-05-29 0 0.110 0.084 0.110 - - 0 0 - 2.003 1.530 2.003 - - 0 - 0.00%
2020-05-28 0 0.110 0.083 0.135 - - 0 0 - 2.003 1.512 2.459 - - 0 - 0.00%
2020-05-27 0 0.110 0.083 0.135 - - 0 0 - 2.003 1.512 2.459 - - 0 - 0.00%
2020-05-26 0 0.110 0.087 0.135 - - 0 0 - 2.003 1.585 2.459 - - 0 - 0.00%
2020-05-25 0 0.110 0.100 0.115 0.110 0.110 30,000 3,300 0.1100 2.003 1.821 2.094 2.003 2.003 1,647 2.0034 -4.35%
2020-05-22 0 0.115 0.092 0.115 0.115 0.115 25,000 2,875 0.1150 2.094 1.676 2.094 2.094 2.094 1,373 2.0945 0.88%
2020-05-21 0 0.114 0.093 0.530 - - 0 0 - 2.076 1.694 9.653 - - 0 - 0.00%
2020-05-20 0 0.114 0.094 0.530 - - 0 0 - 2.076 1.712 9.653 - - 0 - 0.00%
2020-05-19 0 0.114 0.096 0.500 - - 0 0 - 2.076 1.748 9.106 - - 0 - 0.00%
2020-05-18 0 0.114 0.094 0.530 - - 0 0 - 2.076 1.712 9.653 - - 0 - 0.00%
2020-05-15 0 0.114 0.093 0.500 - - 0 0 - 2.076 1.694 9.106 - - 0 - 0.00%
2020-05-14 0 0.114 0.093 0.500 - - 0 0 - 2.076 1.694 9.106 - - 0 - 0.00%
2020-05-13 0 0.114 0.096 0.530 - - 0 0 - 2.076 1.748 9.653 - - 0 - 0.00%
2020-05-12 0 0.114 0.095 0.530 0.114 0.114 10,000 1,140 0.1140 2.076 1.730 9.653 2.076 2.076 549 2.0763 0.00%
2020-05-11 0 0.114 0.096 0.520 0.114 0.114 5,000 570 0.1140 2.076 1.748 9.471 2.076 2.076 275 2.0763 0.00%
2020-05-08 0 0.114 0.096 0.200 - - 0 0 - 2.076 1.748 3.643 - - 0 - 0.00%
2020-05-07 0 0.114 0.102 0.200 0.114 0.114 5,000 570 0.1140 2.076 1.858 3.643 2.076 2.076 275 2.0763 -12.31%
2020-05-06 0 0.130 0.102 0.200 - - 0 0 - 2.368 1.858 3.643 - - 0 - 0.00%
2020-05-05 0 0.130 0.095 0.200 - - 0 0 - 2.368 1.730 3.643 - - 0 - 0.00%
2020-05-04 0 0.130 0.104 0.130 - - 0 0 - 2.368 1.894 2.368 - - 0 - 0.00%
2020-04-29 0 0.130 0.097 0.130 - - 0 0 - 2.368 1.767 2.368 - - 0 - 0.00%
2020-04-28 0 0.130 0.090 0.130 - - 0 0 - 2.368 1.639 2.368 - - 0 - 0.00%
2020-04-27 0 0.130 0.096 0.154 - - 0 0 - 2.368 1.748 2.805 - - 0 - 0.00%
2020-04-24 0 0.130 0.096 0.130 - - 0 0 - 2.368 1.748 2.368 - - 0 - 0.00%
2020-04-23 0 0.130 0.099 0.130 - - 0 0 - 2.368 1.803 2.368 - - 0 - 0.00%
2020-04-22 0 0.130 0.097 0.130 0.130 0.130 15,000 1,950 0.1300 2.368 1.767 2.368 2.368 2.368 824 2.3677 0.00%
2020-04-21 0 0.130 0.130 0.150 0.091 0.130 355,000 38,985 0.1098 2.368 2.368 2.732 1.657 2.368 19,492 2.0001 0.78%
2020-04-20 0 0.129 0.096 0.129 - - 0 0 - 2.349 1.748 2.349 - - 0 - -5.84%
2020-04-17 0 0.137 0.080 0.137 - - 0 0 - 2.495 1.457 2.495 - - 0 - -0.72%
2020-04-16 0 0.138 0.091 0.138 - - 0 0 - 2.513 1.657 2.513 - - 0 - 0.00%
2020-04-15 0 0.138 0.097 0.138 - - 0 0 - 2.513 1.767 2.513 - - 0 - -1.43%
2020-04-14 0 0.140 0.082 0.140 - - 0 0 - 2.550 1.493 2.550 - - 0 - -6.04%
2020-04-09 0 0.149 0.080 0.149 - - 0 0 - 2.714 1.457 2.714 - - 0 - 0.00%
2020-04-08 0 0.149 0.098 0.150 0.149 0.149 5,000 745 0.1490 2.714 1.785 2.732 2.714 2.714 275 2.7137 0.00%
2020-04-07 0 0.149 0.091 0.149 - - 0 0 - 2.714 1.657 2.714 - - 0 - 0.00%
2020-04-06 0 0.149 0.100 0.149 - - 0 0 - 2.714 1.821 2.714 - - 0 - 0.00%
2020-04-03 0 0.149 0.083 0.160 - - 0 0 - 2.714 1.512 2.914 - - 0 - 0.00%
2020-04-02 0 0.149 0.090 0.150 - - 0 0 - 2.714 1.639 2.732 - - 0 - 0.00%
2020-04-01 0 0.149 0.100 0.149 - - 0 0 - 2.714 1.821 2.714 - - 0 - 0.00%
2020-03-31 0 0.149 0.098 0.150 - - 0 0 - 2.714 1.785 2.732 - - 0 - 0.00%
2020-03-30 0 0.149 0.076 0.150 - - 0 0 - 2.714 1.384 2.732 - - 0 - 0.00%
2020-03-27 0 0.149 0.120 0.149 0.116 0.150 45,000 5,665 0.1259 2.714 2.186 2.714 2.113 2.732 2,471 2.2928 24.17%
2020-03-26 0 0.120 0.030 0.120 0.139 0.139 5,000 695 0.1390 2.186 0.546 2.186 2.532 2.532 275 2.5316 -20.00%
2020-03-25 0 0.150 0.100 0.150 0.160 0.160 10,000 1,600 0.1600 2.732 1.821 2.732 2.914 2.914 549 2.9140 25.00%
2020-03-24 0 0.120 0.096 0.120 0.120 0.120 105,000 12,600 0.1200 2.186 1.748 2.186 2.186 2.186 5,765 2.1855 2.56%
2020-03-23 0 0.117 0.097 0.160 0.071 0.117 40,000 3,760 0.0940 2.131 1.767 2.914 1.293 2.131 2,196 1.7120 -17.61%
2020-03-20 0 0.142 0.105 0.142 - - 0 0 - 2.586 1.912 2.586 - - 0 - 0.00%
2020-03-19 0 0.142 0.100 0.142 - - 0 0 - 2.586 1.821 2.586 - - 0 - 0.00%
2020-03-18 0 0.142 0.122 0.145 - - 0 0 - 2.586 2.222 2.641 - - 0 - 0.00%
2020-03-17 0 0.142 0.132 0.142 - - 0 0 - 2.586 2.404 2.586 - - 0 - 0.00%
2020-03-16 0 0.142 0.131 0.142 - - 0 0 - 2.586 2.386 2.586 - - 0 - 0.00%
2020-03-13 0 0.142 0.131 0.150 - - 0 0 - 2.586 2.386 2.732 - - 0 - 0.00%
2020-03-12 0 0.142 0.132 0.160 - - 0 0 - 2.586 2.404 2.914 - - 0 - 0.00%
2020-03-11 0 0.142 0.132 0.160 - - 0 0 - 2.586 2.404 2.914 - - 0 - 0.00%
2020-03-10 0 0.142 0.132 0.160 - - 0 0 - 2.586 2.404 2.914 - - 0 - 0.00%
2020-03-09 0 0.142 0.130 0.160 0.140 0.142 60,000 8,500 0.1417 2.586 2.368 2.914 2.550 2.586 3,294 2.5801 -2.07%
2020-03-06 0 0.145 0.142 0.190 0.142 0.142 5,000 710 0.1420 2.641 2.586 3.460 2.586 2.586 275 2.5862 -8.23%
2020-03-05 0 0.158 0.142 0.190 - - 0 0 - 2.878 2.586 3.460 - - 0 - 0.00%
2020-03-04 0 0.158 0.140 0.190 0.152 0.158 15,000 2,310 0.1540 2.878 2.550 3.460 2.768 2.878 824 2.8048 0.00%
2020-03-03 0 0.158 0.146 0.163 0.147 0.158 15,000 2,260 0.1507 2.878 2.659 2.969 2.677 2.878 824 2.7441 -11.73%
2020-03-02 0 0.179 0.142 0.179 0.169 0.179 25,000 4,330 0.1732 3.260 2.586 3.260 3.078 3.260 1,373 3.1545 11.88%
2020-02-28 0 0.160 0.132 0.160 - - 0 0 - 2.914 2.404 2.914 - - 0 - -4.19%
2020-02-27 0 0.167 0.140 0.168 - - 0 0 - 3.042 2.550 3.060 - - 0 - 0.00%
2020-02-26 0 0.167 0.135 0.167 0.140 0.169 105,000 16,060 0.1530 3.042 2.459 3.042 2.550 3.078 5,765 2.7857 9.87%
2020-02-25 0 0.152 0.152 0.170 - - 300,000 45,300 0.1510 2.768 2.768 3.096 - - 16,472 2.7501 1.33%
2020-02-24 0 0.150 0.150 0.160 0.150 0.150 40,000 6,000 0.1500 2.732 2.732 2.914 2.732 2.732 2,196 2.7319 0.00%
2020-02-21 0 0.150 0.130 0.170 - - 0 0 - 2.732 2.368 3.096 - - 0 - 0.00%
2020-02-20 0 0.150 0.150 0.170 0.149 0.150 105,000 15,725 0.1498 2.732 2.732 3.096 2.714 2.732 5,765 2.7276 0.00%
2020-02-19 0 0.150 0.150 0.170 0.150 0.150 5,000 750 0.1500 2.732 2.732 3.096 2.732 2.732 275 2.7319 -11.76%
2020-02-18 0 0.170 0.145 0.170 - - 0 0 - 3.096 2.641 3.096 - - 0 - 0.00%
2020-02-17 0 0.170 0.150 0.170 0.170 0.170 15,000 2,550 0.1700 3.096 2.732 3.096 3.096 3.096 824 3.0962 -0.58%
2020-02-14 0 0.171 0.150 0.180 - - 0 0 - 3.114 2.732 3.278 - - 0 - 0.00%
2020-02-13 0 0.171 0.142 0.171 - - 0 0 - 3.114 2.586 3.114 - - 0 - -2.29%
2020-02-12 0 0.175 0.150 0.175 - - 0 0 - 3.187 2.732 3.187 - - 0 - 0.00%
2020-02-11 0 0.175 0.150 0.180 - - 0 0 - 3.187 2.732 3.278 - - 0 - 0.00%
2020-02-10 0 0.175 0.150 0.175 - - 0 0 - 3.187 2.732 3.187 - - 0 - 0.00%
2020-02-07 0 0.175 0.137 0.175 - - 0 0 - 3.187 2.495 3.187 - - 0 - -1.69%
2020-02-06 0 0.178 0.136 0.178 0.178 0.178 25,000 4,450 0.1780 3.242 2.477 3.242 3.242 3.242 1,373 3.2419 0.00%
2020-02-05 0 0.178 0.135 0.178 0.179 0.185 45,000 8,175 0.1817 3.242 2.459 3.242 3.260 3.369 2,471 3.3087 40.16%
2020-02-04 0 0.127 0.120 0.130 0.127 0.160 215,000 33,025 0.1536 2.313 2.186 2.368 2.313 2.914 11,805 2.7976 -15.33%
2020-02-03 0 0.150 0.135 0.150 0.150 0.150 35,000 5,250 0.1500 2.732 2.459 2.732 2.732 2.732 1,922 2.7319 -3.23%
2020-01-31 0 0.155 0.155 0.175 0.155 0.156 180,000 27,980 0.1554 2.823 2.823 3.187 2.823 2.841 9,883 2.8311 -23.27%
2020-01-30 0 0.202 0.091 0.210 - - 0 0 - 3.679 1.657 3.825 - - 0 - 0.00%
2020-01-29 0 0.202 0.092 0.202 - - 0 0 - 3.679 1.676 3.679 - - 0 - -3.81%
2020-01-24 0 0.210 - 0.210 - - 0 0 - 3.825 - 3.825 - - 0 - 0.00%
2020-01-23 0 0.210 0.155 0.210 - - 0 0 - 3.825 2.823 3.825 - - 0 - 0.00%
2020-01-22 0 0.210 0.151 0.210 - - 0 0 - 3.825 2.750 3.825 - - 0 - 0.00%
2020-01-21 0 0.210 0.151 0.210 0.210 0.210 5,000 1,050 0.2100 3.825 2.750 3.825 3.825 3.825 275 3.8247 5.53%
2020-01-20 0 0.199 0.151 0.210 - - 0 0 - 3.624 2.750 3.825 - - 0 - 0.00%
2020-01-17 0 0.199 0.170 0.199 0.200 0.200 5,000 1,000 0.2000 3.624 3.096 3.624 3.643 3.643 275 3.6426 4.74%
2020-01-16 0 0.190 0.150 0.195 - - 0 0 - 3.460 2.732 3.551 - - 0 - 0.00%
2020-01-15 0 0.190 0.105 0.199 - - 0 0 - 3.460 1.912 3.624 - - 0 - 0.00%
2020-01-14 0 0.190 0.104 0.210 - - 0 0 - 3.460 1.894 3.825 - - 0 - 0.00%
2020-01-13 0 0.190 0.120 0.200 - - 0 0 - 3.460 2.186 3.643 - - 0 - 0.00%
2020-01-10 0 0.190 0.115 0.200 - - 0 0 - 3.460 2.094 3.643 - - 0 - 0.00%
2020-01-09 0 0.190 0.135 0.200 - - 0 0 - 3.460 2.459 3.643 - - 0 - 0.00%
2020-01-08 0 0.190 0.190 0.200 0.189 0.190 65,000 12,340 0.1898 3.460 3.460 3.643 3.442 3.460 3,569 3.4576 -5.00%
2020-01-07 0 0.200 0.112 0.200 - - 0 0 - 3.643 2.040 3.643 - - 0 - 0.00%
2020-01-06 0 0.200 - 0.200 - - 0 0 - 3.643 - 3.643 - - 0 - 0.00%
2020-01-03 0 0.200 0.120 0.315 - - 0 0 - 3.643 2.186 5.737 - - 0 - 0.00%
2020-01-02 0 0.200 0.160 0.295 - - 0 0 - 3.643 2.914 5.373 - - 0 - 0.00%
2019-12-31 0 0.200 0.180 0.290 - - 0 0 - 3.643 3.278 5.282 - - 0 - 0.00%
2019-12-30 0 0.200 0.120 0.295 0.200 0.200 110,000 22,000 0.2000 3.643 2.186 5.373 3.643 3.643 6,040 3.6426 12.36%
2019-12-27 0 0.178 0.150 0.285 - - 0 0 - 3.242 2.732 5.191 - - 0 - 0.00%
2019-12-24 0 0.178 0.080 0.300 - - 0 0 - 3.242 1.457 5.464 - - 0 - 0.00%
2019-12-23 0 0.178 0.068 0.285 - - 0 0 - 3.242 1.238 5.191 - - 0 - 0.00%
2019-12-20 0 0.178 0.063 0.178 - - 0 0 - 3.242 1.147 3.242 - - 0 - -1.11%
2019-12-19 0 0.180 0.063 0.285 - - 0 0 - 3.278 1.147 5.191 - - 0 - 0.00%
2019-12-18 0 0.180 0.065 0.300 - - 0 0 - 3.278 1.184 5.464 - - 0 - 0.00%
2019-12-17 0 0.180 0.150 0.180 0.180 0.180 85,000 15,300 0.1800 3.278 2.732 3.278 3.278 3.278 4,667 3.2783 -5.26%
2019-12-16 0 0.190 0.120 0.295 - - 0 0 - 3.460 2.186 5.373 - - 0 - 0.00%
2019-12-13 0 0.190 0.120 0.300 - - 0 0 - 3.460 2.186 5.464 - - 0 - 0.00%
2019-12-12 0 0.190 0.109 0.280 - - 0 0 - 3.460 1.985 5.100 - - 0 - 0.00%
2019-12-11 0 0.190 0.155 0.285 - - 0 0 - 3.460 2.823 5.191 - - 0 - 0.00%
2019-12-10 0 0.190 0.106 0.295 - - 0 0 - 3.460 1.931 5.373 - - 0 - 0.00%
2019-12-09 0 0.190 0.120 0.285 - - 0 0 - 3.460 2.186 5.191 - - 0 - 0.00%
2019-12-06 0 0.190 0.112 0.300 - - 0 0 - 3.460 2.040 5.464 - - 0 - 0.00%
2019-12-05 0 0.190 0.110 0.350 - - 0 0 - 3.460 2.003 6.374 - - 0 - 0.00%
2019-12-04 0 0.190 0.125 0.190 - - 0 0 - 3.460 2.277 3.460 - - 0 - -5.47%
2019-12-03 0 0.201 0.200 0.350 - - 0 0 - 3.661 3.643 6.374 - - 0 - 0.00%
2019-12-02 0 0.201 0.125 0.350 - - 0 0 - 3.661 2.277 6.374 - - 0 - 0.00%
2019-11-29 0 0.201 - 0.350 - - 0 0 - 3.661 - 6.374 - - 0 - 0.00%
2019-11-28 0 0.201 - 0.350 - - 0 0 - 3.661 - 6.374 - - 0 - 0.00%
2019-11-27 0 0.201 0.200 0.350 0.201 0.201 10,000 2,010 0.2010 3.661 3.643 6.374 3.661 3.661 549 3.6608 -8.64%
2019-11-26 0 0.220 0.220 0.350 - - 0 0 - 4.007 4.007 6.374 - - 0 - 2.33%
2019-11-25 0 0.215 0.100 0.350 - - 0 0 - 3.916 1.821 6.374 - - 0 - 0.00%
2019-11-22 0 0.215 0.122 0.350 - - 0 0 - 3.916 2.222 6.374 - - 0 - 0.00%
2019-11-21 0 0.215 0.111 0.350 - - 0 0 - 3.916 2.022 6.374 - - 0 - 0.00%
2019-11-20 0 0.215 - 0.350 - - 0 0 - 3.916 - 6.374 - - 0 - 0.00%
2019-11-19 0 0.215 0.110 0.350 - - 0 0 - 3.916 2.003 6.374 - - 0 - 0.00%
2019-11-18 0 0.215 0.133 0.350 0.215 0.215 20,000 4,300 0.2150 3.916 2.422 6.374 3.916 3.916 1,098 3.9157 0.00%
2019-11-15 0 0.215 0.110 0.350 - - 0 0 - 3.916 2.003 6.374 - - 0 - 0.00%
2019-11-14 0 0.215 0.118 0.350 - - 0 0 - 3.916 2.149 6.374 - - 0 - 0.00%
2019-11-13 0 0.215 0.215 0.350 - - 0 0 - 3.916 3.916 6.374 - - 0 - 0.00%
2019-11-12 0 0.215 - 0.215 - - 0 0 - 3.916 - 3.916 - - 0 - -0.92%
2019-11-11 0 0.217 0.095 0.217 - - 0 0 - 3.952 1.730 3.952 - - 0 - -0.46%
2019-11-08 0 0.218 0.117 0.350 - - 0 0 - 3.970 2.131 6.374 - - 0 - 0.00%
2019-11-07 0 0.218 0.180 0.340 - - 0 0 - 3.970 3.278 6.192 - - 0 - 0.00%
2019-11-06 0 0.218 0.200 0.218 0.218 0.219 25,000 5,465 0.2186 3.970 3.643 3.970 3.970 3.989 1,373 3.9813 -3.11%
2019-11-05 0 0.225 0.180 0.225 - - 0 0 - 4.098 3.278 4.098 - - 0 - 0.00%
2019-11-04 0 0.225 0.200 0.225 0.225 0.225 40,000 9,000 0.2250 4.098 3.643 4.098 4.098 4.098 2,196 4.0979 -6.25%
2019-11-01 0 0.240 0.210 0.240 0.240 0.240 10,000 2,400 0.2400 4.371 3.825 4.371 4.371 4.371 549 4.3711 -7.69%
2019-10-31 0 0.260 - 0.260 0.265 0.285 85,000 22,950 0.2700 4.735 - 4.735 4.826 5.191 4,667 4.9174 23.81%
2019-10-30 0 0.210 0.181 0.280 0.210 0.210 10,000 2,100 0.2100 3.825 3.297 5.100 3.825 3.825 549 3.8247 -11.76%
2019-10-29 0 0.238 0.238 0.290 0.230 0.238 20,000 4,640 0.2320 4.335 4.335 5.282 4.189 4.335 1,098 4.2254 -4.80%
2019-10-28 0 0.250 0.230 0.300 - - 0 0 - 4.553 4.189 5.464 - - 0 - 0.00%
2019-10-25 0 0.250 0.220 0.340 0.250 0.250 60,000 15,000 0.2500 4.553 4.007 6.192 4.553 4.553 3,294 4.5532 0.00%
2019-10-24 0 0.250 0.145 0.250 - - 0 0 - 4.553 2.641 4.553 - - 0 - 0.00%
2019-10-23 0 0.250 0.160 0.250 0.250 0.250 30,000 7,500 0.2500 4.553 2.914 4.553 4.553 4.553 1,647 4.5532 0.00%
2019-10-22 0 0.250 0.163 0.250 - - 0 0 - 4.553 2.969 4.553 - - 0 - 0.00%
2019-10-21 0 0.250 0.140 0.340 - - 0 0 - 4.553 2.550 6.192 - - 0 - 0.00%
2019-10-18 0 0.250 - 0.300 - - 0 0 - 4.553 - 5.464 - - 0 - 0.00%
2019-10-17 0 0.250 0.250 0.340 0.250 0.250 10,000 2,500 0.2500 4.553 4.553 6.192 4.553 4.553 549 4.5532 0.00%
2019-10-16 0 0.250 0.126 0.340 - - 0 0 - 4.553 2.295 6.192 - - 0 - 0.00%
2019-10-15 0 0.250 0.127 0.335 - - 0 0 - 4.553 2.313 6.101 - - 0 - 0.00%
2019-10-14 0 0.250 0.125 0.340 - - 0 0 - 4.553 2.277 6.192 - - 0 - 0.00%
2019-10-11 0 0.250 0.250 0.340 - - 0 0 - 4.553 4.553 6.192 - - 0 - 0.00%
2019-10-10 0 0.250 0.165 0.340 - - 0 0 - 4.553 3.005 6.192 - - 0 - 0.00%
2019-10-09 0 0.250 0.176 0.300 - - 0 0 - 4.553 3.205 5.464 - - 0 - 0.00%
2019-10-08 0 0.250 0.210 0.340 - - 0 0 - 4.553 3.825 6.192 - - 0 - 0.00%
2019-10-04 0 0.250 0.250 0.340 0.250 0.250 10,000 2,500 0.2500 4.553 4.553 6.192 4.553 4.553 549 4.5532 0.00%
2019-10-03 0 0.250 0.250 0.340 0.250 0.255 20,000 5,025 0.2513 4.553 4.553 6.192 4.553 4.644 1,098 4.5760 -10.71%
2019-10-02 0 0.280 0.250 0.340 - - 0 0 - 5.100 4.553 6.192 - - 0 - 0.00%
2019-09-30 0 0.280 0.250 0.340 - - 0 0 - 5.100 4.553 6.192 - - 0 - 0.00%
2019-09-27 0 0.280 0.280 0.340 - - 0 0 - 5.100 5.100 6.192 - - 0 - 0.00%
2019-09-26 0 0.280 0.280 0.305 0.280 0.285 65,000 18,325 0.2819 5.100 5.100 5.555 5.100 5.191 3,569 5.1346 -6.67%
2019-09-25 0 0.300 0.280 0.315 - - 0 0 - 5.464 5.100 5.737 - - 0 - 0.00%
2019-09-24 0 0.300 0.295 0.300 - - 0 0 - 5.464 5.373 5.464 - - 0 - 0.00%
2019-09-23 0 0.300 0.300 0.330 0.300 0.310 125,000 37,700 0.3016 5.464 5.464 6.010 5.464 5.646 6,863 5.4930 -9.09%
2019-09-20 0 0.330 0.300 0.340 - - 0 0 - 6.010 5.464 6.192 - - 0 - 0.00%
2019-09-19 0 0.330 0.305 0.330 - - 0 0 - 6.010 5.555 6.010 - - 0 - 0.00%
2019-09-18 0 0.330 0.300 0.335 - - 0 0 - 6.010 5.464 6.101 - - 0 - 0.00%
2019-09-17 0 0.330 0.305 0.330 0.300 0.340 90,000 27,475 0.3053 6.010 5.555 6.010 5.464 6.192 4,942 5.5600 -1.49%
2019-09-16 0 0.335 0.285 0.335 - - 0 0 - 6.101 5.191 6.101 - - 0 - -1.47%
2019-09-13 0 0.340 0.315 0.340 - - 0 0 - 6.192 5.737 6.192 - - 0 - 0.00%
2019-09-12 0 0.340 0.310 0.340 - - 0 0 - 6.192 5.646 6.192 - - 0 - 0.00%
2019-09-11 0 0.340 0.300 0.340 - - 0 0 - 6.192 5.464 6.192 - - 0 - 0.00%
2019-09-10 0 0.340 0.310 0.350 - - 0 0 - 6.192 5.646 6.374 - - 0 - 0.00%
2019-09-09 0 0.340 0.295 0.340 0.295 0.340 55,000 17,325 0.3150 6.192 5.373 6.192 5.373 6.192 3,020 5.7370 3.03%
2019-09-06 0 0.330 0.285 0.340 0.290 0.330 30,000 9,275 0.3092 6.010 5.191 6.192 5.282 6.010 1,647 5.6308 0.00%
2019-09-05 0 0.330 0.285 0.340 - - 0 0 - 6.010 5.191 6.192 - - 0 - 0.00%
2019-09-04 0 0.330 0.290 0.330 0.280 0.330 45,000 13,675 0.3039 6.010 5.282 6.010 5.100 6.010 2,471 5.5347 6.45%
2019-09-03 0 0.310 0.280 0.315 0.290 0.330 40,000 12,275 0.3069 5.646 5.100 5.737 5.282 6.010 2,196 5.5890 -7.46%
2019-09-02 0 0.335 0.295 0.335 0.300 0.350 95,000 29,600 0.3116 6.101 5.373 6.101 5.464 6.374 5,216 5.6747 -2.90%
2019-08-30 0 0.345 0.280 0.345 - - 0 0 - 6.283 5.100 6.283 - - 0 - -1.43%
2019-08-29 0 0.350 0.285 0.350 0.280 0.350 45,000 13,850 0.3078 6.374 5.191 6.374 5.100 6.374 2,471 5.6055 -1.41%
2019-08-28 0 0.355 0.295 0.365 0.280 0.375 35,000 11,775 0.3364 6.466 5.373 6.648 5.100 6.830 1,922 6.1273 -5.33%
2019-08-27 0 0.375 0.280 0.380 0.255 0.390 40,000 12,900 0.3225 6.830 5.100 6.921 4.644 7.103 2,196 5.8736 -1.32%
2019-08-26 0 0.380 0.255 0.395 - - 0 0 - 6.921 4.644 7.194 - - 0 - 0.00%
2019-08-23 0 0.380 0.260 0.380 - - 0 0 - 6.921 4.735 6.921 - - 0 - 0.00%
2019-08-22 0 0.380 0.255 0.380 0.350 0.390 45,000 16,400 0.3644 6.921 4.644 6.921 6.374 7.103 2,471 6.6375 8.57%
2019-08-21 0 0.350 0.255 0.350 0.305 0.380 55,000 20,075 0.3650 6.374 4.644 6.374 5.555 6.921 3,020 6.6477 16.67%
2019-08-20 0 0.300 0.250 0.400 0.300 0.300 5,000 1,500 0.3000 5.464 4.553 7.285 5.464 5.464 275 5.4638 -3.23%
2019-08-19 0 0.310 - 0.310 - - 0 0 - 5.646 - 5.646 - - 0 - 0.00%
2019-08-16 0 0.310 0.270 0.310 0.270 0.320 35,000 10,375 0.2964 5.646 4.917 5.646 4.917 5.828 1,922 5.3988 14.81%
2019-08-15 0 0.270 0.123 0.270 - - 0 0 - 4.917 2.240 4.917 - - 0 - 0.00%
2019-08-14 0 0.270 0.220 0.270 - - 0 0 - 4.917 4.007 4.917 - - 0 - -6.90%
2019-08-13 0 0.290 0.181 0.310 0.285 0.290 25,000 7,225 0.2890 5.282 3.297 5.646 5.191 5.282 1,373 5.2635 0.00%
2019-08-12 0 0.290 - 0.290 0.250 0.330 35,000 8,500 0.2429 5.282 - 5.282 4.553 6.010 1,922 4.4231 16.00%
2019-08-09 0 0.250 - 0.330 - - 5,000 1,650 0.3300 4.553 - 6.010 - - 275 6.0102 0.00%
2019-08-08 0 0.250 0.250 0.300 0.250 0.300 160,000 41,000 0.2563 4.553 4.553 5.464 4.553 5.464 8,785 4.6670 2.04%
2019-08-07 0 0.245 0.100 0.245 - - 0 0 - 4.462 1.821 4.462 - - 0 - 0.00%
2019-08-06 0 0.245 0.105 0.245 - - 0 0 - 4.462 1.912 4.462 - - 0 - -2.00%
2019-08-05 0 0.250 - 0.250 - - 0 0 - 4.553 - 4.553 - - 0 - 0.00%
2019-08-02 0 0.250 0.230 0.340 - - 0 0 - 4.553 4.189 6.192 - - 0 - 0.00%
2019-08-01 0 0.250 - 0.340 - - 0 0 - 4.553 - 6.192 - - 0 - 0.00%
2019-07-31 0 0.250 0.230 0.340 - - 0 0 - 4.553 4.189 6.192 - - 0 - 0.00%
2019-07-30 0 0.250 0.250 0.340 - - 0 0 - 4.553 4.553 6.192 - - 0 - 0.00%
2019-07-29 0 0.250 0.250 0.340 - - 0 0 - 4.553 4.553 6.192 - - 0 - 0.00%
2019-07-26 0 0.250 0.250 0.340 - - 0 0 - 4.553 4.553 6.192 - - 0 - 0.00%
2019-07-25 0 0.250 0.250 0.340 0.250 0.250 5,000 1,250 0.2500 4.553 4.553 6.192 4.553 4.553 275 4.5532 -10.71%
2019-07-24 0 0.280 - 0.280 - - 0 0 - 5.100 - 5.100 - - 0 - 0.00%
2019-07-23 0 0.280 - 0.340 - - 0 0 - 5.100 - 6.192 - - 0 - 0.00%
2019-07-22 0 0.280 - 0.340 - - 0 0 - 5.100 - 6.192 - - 0 - 0.00%
2019-07-19 0 0.280 0.250 0.340 - - 0 0 - 5.100 4.553 6.192 - - 0 - 0.00%
2019-07-18 0 0.280 0.150 0.280 - - 0 0 - 5.100 2.732 5.100 - - 0 - 0.00%
2019-07-17 0 0.280 0.150 0.340 - - 0 0 - 5.100 2.732 6.192 - - 0 - 0.00%
2019-07-16 0 0.280 0.280 0.340 - - 0 0 - 5.100 5.100 6.192 - - 0 - 0.00%
2019-07-15 0 0.280 0.280 0.340 0.280 0.280 420,000 117,600 0.2800 5.100 5.100 6.192 5.100 5.100 23,061 5.0996 -1.75%
2019-07-12 0 0.285 0.285 0.340 - - 0 0 - 5.191 5.191 6.192 - - 0 - 0.00%
2019-07-11 0 0.285 0.285 0.340 0.280 0.280 20,000 5,600 0.2800 5.191 5.191 6.192 5.100 5.100 1,098 5.0996 0.00%
2019-07-10 0 0.285 0.190 0.340 - - 0 0 - 5.191 3.460 6.192 - - 0 - 0.00%
2019-07-09 0 0.285 0.285 0.340 - - 0 0 - 5.191 5.191 6.192 - - 0 - 0.00%
2019-07-08 0 0.285 0.280 0.330 0.285 0.300 20,000 5,800 0.2900 5.191 5.100 6.010 5.191 5.464 1,098 5.2817 -5.00%
2019-07-05 0 0.300 0.280 0.330 - - 0 0 - 5.464 5.100 6.010 - - 0 - 0.00%
2019-07-04 0 0.300 - 0.330 - - 0 0 - 5.464 - 6.010 - - 0 - 0.00%
2019-07-03 0 0.300 - 0.320 - - 0 0 - 5.464 - 5.828 - - 0 - 0.00%
2019-07-02 0 0.300 0.280 0.330 - - 0 0 - 5.464 5.100 6.010 - - 0 - 0.00%
2019-06-28 0 0.300 0.295 0.300 0.300 0.385 50,000 16,900 0.3380 5.464 5.373 5.464 5.464 7.012 2,745 6.1559 0.00%
2019-06-27 0 0.300 0.295 0.385 0.300 0.300 5,000 1,500 0.3000 5.464 5.373 7.012 5.464 5.464 275 5.4638 -3.23%
2019-06-26 0 0.310 - 0.385 - - 0 0 - 5.646 - 7.012 - - 0 - 0.00%
2019-06-25 0 0.310 - 0.310 - - 0 0 - 5.646 - 5.646 - - 0 - 0.00%
2019-06-24 0 0.310 0.310 0.370 0.310 0.310 10,000 3,100 0.3100 5.646 5.646 6.739 5.646 5.646 549 5.6460 0.00%
2019-06-21 0 0.310 - 0.310 0.310 0.310 70,000 21,700 0.3100 5.646 - 5.646 5.646 5.646 3,843 5.6460 0.00%
2019-06-20 0 0.310 0.300 0.310 - - 0 0 - 5.646 5.464 5.646 - - 0 - 0.00%
2019-06-19 0 0.310 - 0.315 0.305 0.310 55,000 16,925 0.3077 5.646 - 5.737 5.555 5.646 3,020 5.6046 -1.59%
2019-06-18 0 0.315 0.310 0.320 0.315 0.320 25,000 7,900 0.3160 5.737 5.646 5.828 5.737 5.828 1,373 5.7552 0.00%
2019-06-17 0 0.315 0.310 0.370 0.315 0.315 20,000 6,300 0.3150 5.737 5.646 6.739 5.737 5.737 1,098 5.7370 0.00%
2019-06-14 0 0.315 0.202 0.315 - - 0 0 - 5.737 3.679 5.737 - - 0 - -4.55%
2019-06-13 0 0.330 - 0.330 - - 0 0 - 6.010 - 6.010 - - 0 - -2.94%
2019-06-12 0 0.340 0.222 0.350 0.340 0.340 20,000 6,800 0.3400 6.192 4.043 6.374 6.192 6.192 1,098 6.1923 -2.86%
2019-06-11 0 0.350 - 0.350 - - 0 0 - 6.374 - 6.374 - - 0 - -1.41%
2019-06-10 0 0.355 - 0.355 - - 0 0 - 6.466 - 6.466 - - 0 - 0.00%
2019-06-06 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-06-05 0 0.355 - 0.365 - - 0 0 - 6.466 - 6.648 - - 0 - 0.00%
2019-06-04 0 0.355 0.200 0.370 - - 0 0 - 6.466 3.643 6.739 - - 0 - 0.00%
2019-06-03 0 0.355 0.227 0.370 - - 0 0 - 6.466 4.134 6.739 - - 0 - 0.00%
2019-05-31 0 0.355 - 0.395 - - 0 0 - 6.466 - 7.194 - - 0 - 0.00%
2019-05-30 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-29 0 0.355 - 0.355 - - 0 0 - 6.466 - 6.466 - - 0 - 0.00%
2019-05-28 0 0.355 0.310 0.355 - - 0 0 - 6.466 5.646 6.466 - - 0 - 0.00%
2019-05-27 0 0.355 0.320 0.395 - - 0 0 - 6.466 5.828 7.194 - - 0 - 0.00%
2019-05-24 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-23 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-22 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-21 0 0.355 0.300 0.370 - - 0 0 - 6.466 5.464 6.739 - - 0 - 0.00%
2019-05-20 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-17 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-16 0 0.355 0.225 0.370 - - 0 0 - 6.466 4.098 6.739 - - 0 - 0.00%
2019-05-15 0 0.355 - 0.355 - - 0 0 - 6.466 - 6.466 - - 0 - 0.00%
2019-05-14 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-10 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-09 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-08 0 0.355 0.300 0.370 - - 0 0 - 6.466 5.464 6.739 - - 0 - 0.00%
2019-05-07 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-06 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-03 0 0.355 - 0.370 - - 0 0 - 6.466 - 6.739 - - 0 - 0.00%
2019-05-02 0 0.355 - 0.355 - - 0 0 - 6.466 - 6.466 - - 0 - -2.74%
2019-04-30 0 0.365 0.300 0.365 0.365 0.365 25,000 9,125 0.3650 6.648 5.464 6.648 6.648 6.648 1,373 6.6477 5.80%
2019-04-29 0 0.345 0.300 0.360 - - 0 0 - 6.283 5.464 6.557 - - 0 - 0.00%
2019-04-26 0 0.345 0.300 0.365 - - 0 0 - 6.283 5.464 6.648 - - 0 - 0.00%
2019-04-25 0 0.345 0.305 0.365 - - 0 0 - 6.283 5.555 6.648 - - 0 - 0.00%
2019-04-24 0 0.345 0.310 0.365 - - 0 0 - 6.283 5.646 6.648 - - 0 - 0.00%
2019-04-23 0 0.345 0.300 0.365 0.345 0.345 45,000 15,525 0.3450 6.283 5.464 6.648 6.283 6.283 2,471 6.2834 -2.82%
2019-04-18 0 0.355 0.340 0.365 - - 0 0 - 6.466 6.192 6.648 - - 0 - 0.00%
2019-04-17 0 0.355 0.350 0.370 0.350 0.365 155,000 55,450 0.3577 6.466 6.374 6.739 6.374 6.648 8,511 6.5155 -2.74%
2019-04-16 0 0.365 0.335 0.365 0.345 0.395 45,000 17,025 0.3783 6.648 6.101 6.648 6.283 7.194 2,471 6.8905 5.80%
2019-04-15 0 0.345 0.345 0.360 0.335 0.335 25,000 8,375 0.3350 6.283 6.283 6.557 6.101 6.101 1,373 6.1013 -6.76%
2019-04-12 0 0.370 0.330 0.400 - - 0 0 - 6.739 6.010 7.285 - - 0 - 0.00%
2019-04-11 0 0.370 0.350 0.405 0.370 0.370 30,000 11,100 0.3700 6.739 6.374 7.376 6.739 6.739 1,647 6.7387 0.00%
2019-04-10 0 0.370 0.340 0.410 - - 0 0 - 6.739 6.192 7.467 - - 0 - 0.00%
2019-04-09 0 0.370 0.360 0.400 - - 0 0 - 6.739 6.557 7.285 - - 0 - 0.00%
2019-04-08 0 0.370 0.355 0.380 0.365 0.400 135,000 51,075 0.3783 6.739 6.466 6.921 6.648 7.285 7,412 6.8905 4.23%
2019-04-04 0 0.355 0.350 0.405 0.355 0.355 45,000 15,975 0.3550 6.466 6.374 7.376 6.466 6.466 2,471 6.4655 0.00%
2019-04-03 0 0.355 0.350 0.395 0.355 0.355 10,000 3,550 0.3550 6.466 6.374 7.194 6.466 6.466 549 6.4655 0.00%
2019-04-02 0 0.355 0.355 0.420 0.340 0.350 95,000 32,925 0.3466 6.466 6.466 7.649 6.192 6.374 5,216 6.3122 1.43%
2019-04-01 0 0.350 0.345 0.360 0.350 0.350 60,000 21,000 0.3500 6.374 6.283 6.557 6.374 6.374 3,294 6.3745 -4.11%
2019-03-29 0 0.365 0.365 0.410 0.360 0.365 45,000 16,225 0.3606 6.648 6.648 7.467 6.557 6.648 2,471 6.5667 -1.35%
2019-03-28 0 0.370 0.300 0.370 - - 0 0 - 6.739 5.464 6.739 - - 0 - 0.00%
2019-03-27 0 0.370 0.340 0.410 - - 0 0 - 6.739 6.192 7.467 - - 0 - 0.00%
2019-03-26 0 0.370 0.350 0.410 - - 0 0 - 6.739 6.374 7.467 - - 0 - 0.00%
2019-03-25 0 0.370 0.350 0.410 0.370 0.415 15,000 6,000 0.4000 6.739 6.374 7.467 6.739 7.558 824 7.2851 4.23%
2019-03-22 0 0.355 0.355 0.400 0.350 0.350 10,000 3,500 0.3500 6.466 6.466 7.285 6.374 6.374 549 6.3745 -2.74%
2019-03-21 0 0.365 0.365 0.415 0.365 0.365 15,000 5,475 0.3650 6.648 6.648 7.558 6.648 6.648 824 6.6477 -6.41%
2019-03-20 0 0.390 0.330 0.440 - - 0 0 - 7.103 6.010 8.014 - - 0 - 0.00%
2019-03-19 0 0.390 0.370 0.410 0.370 0.395 120,000 47,050 0.3921 7.103 6.739 7.467 6.739 7.194 6,589 7.1409 11.43%
2019-03-18 0 0.350 0.350 0.415 0.340 0.340 30,000 10,200 0.3400 6.374 6.374 7.558 6.192 6.192 1,647 6.1923 -7.89%
2019-03-15 0 0.380 0.360 0.435 - - 0 0 - 6.921 6.557 7.923 - - 0 - 0.00%
2019-03-14 0 0.380 0.380 0.435 - - 0 0 - 6.921 6.921 7.923 - - 0 - 0.00%
2019-03-13 0 0.380 0.365 0.415 0.380 0.380 20,000 7,600 0.3800 6.921 6.648 7.558 6.921 6.921 1,098 6.9209 0.00%
2019-03-12 0 0.380 0.380 0.415 0.380 0.380 5,000 1,900 0.3800 6.921 6.921 7.558 6.921 6.921 275 6.9209 -7.32%
2019-03-11 0 0.410 0.380 0.435 - - 0 0 - 7.467 6.921 7.923 - - 0 - 0.00%
2019-03-08 0 0.410 0.385 0.440 0.410 0.410 20,000 8,200 0.4100 7.467 7.012 8.014 7.467 7.467 1,098 7.4672 0.00%
2019-03-07 0 0.410 0.410 0.435 - - 0 0 - 7.467 7.467 7.923 - - 0 - 0.00%
2019-03-06 0 0.410 0.410 0.430 0.410 0.415 10,000 4,125 0.4125 7.467 7.467 7.831 7.467 7.558 549 7.5128 -1.20%
2019-03-05 0 0.415 0.415 0.455 0.415 0.420 75,000 31,275 0.4170 7.558 7.558 8.287 7.558 7.649 4,118 7.5947 -2.35%
2019-03-04 0 0.425 0.425 0.430 0.410 0.480 86,020,000 35,302,625 0.4104 7.740 7.740 7.831 7.467 8.742 4,723,061 7.4745 11.84%
2019-03-01 0 0.380 0.325 0.395 0.380 0.385 105,000 40,400 0.3848 6.921 5.919 7.194 6.921 7.012 5,765 7.0076 -2.56%
2019-02-28 0 0.390 0.380 0.395 0.320 0.390 140,000 52,875 0.3777 7.103 6.921 7.194 5.828 7.103 7,687 6.8786 0.00%
2019-02-27 0 0.390 0.315 0.390 - - 0 0 - 7.103 5.737 7.103 - - 0 - 0.00%
2019-02-26 0 0.390 0.315 0.400 - - 0 0 - 7.103 5.737 7.285 - - 0 - 0.00%
2019-02-25 0 0.390 0.320 0.390 0.390 0.390 100,000 39,000 0.3900 7.103 5.828 7.103 7.103 7.103 5,491 7.1030 -1.27%
2019-02-22 0 0.395 0.330 0.400 - - 0 0 - 7.194 6.010 7.285 - - 0 - 0.00%
2019-02-21 0 0.395 0.305 0.400 - - 0 0 - 7.194 5.555 7.285 - - 0 - 0.00%
2019-02-20 0 0.395 0.305 0.400 - - 0 0 - 7.194 5.555 7.285 - - 0 - 0.00%
2019-02-19 0 0.395 0.350 0.400 - - 0 0 - 7.194 6.374 7.285 - - 0 - 0.00%
2019-02-18 0 0.395 0.395 0.400 0.395 0.395 25,000 9,875 0.3950 7.194 7.194 7.285 7.194 7.194 1,373 7.1940 2.60%
2019-02-15 0 0.385 0.305 0.400 - - 0 0 - 7.012 5.555 7.285 - - 0 - 0.00%
2019-02-14 0 0.385 0.385 0.400 - - 0 0 - 7.012 7.012 7.285 - - 0 - 0.00%
2019-02-13 0 0.385 0.385 0.400 0.385 0.385 165,000 63,525 0.3850 7.012 7.012 7.285 7.012 7.012 9,060 7.0119 0.00%
2019-02-12 0 0.385 0.380 0.385 0.385 0.385 40,000 15,400 0.3850 7.012 6.921 7.012 7.012 7.012 2,196 7.0119 -1.28%
2019-02-11 0 0.390 0.380 0.400 0.390 0.400 455,000 181,300 0.3985 7.103 6.921 7.285 7.103 7.285 24,982 7.2571 -15.22%
2019-02-08 0 0.460 0.400 0.460 - - 0 0 - 8.378 7.285 8.378 - - 0 - 0.00%
2019-02-04 0 0.460 0.415 0.460 - - 0 0 - 8.378 7.558 8.378 - - 0 - 0.00%
2019-02-01 0 0.460 0.400 0.460 0.440 0.470 150,000 69,775 0.4652 8.378 7.285 8.378 8.014 8.560 8,236 8.4720 4.55%
2019-01-31 0 0.440 0.400 0.440 0.400 0.450 310,000 137,750 0.4444 8.014 7.285 8.014 7.285 8.196 17,021 8.0929 10.00%
2019-01-30 0 0.400 - 0.450 - - 0 0 - 7.285 - 8.196 - - 0 - 0.00%
2019-01-29 0 0.400 - 0.450 - - 0 0 - 7.285 - 8.196 - - 0 - 0.00%
2019-01-28 0 0.400 0.400 0.450 - - 0 0 - 7.285 7.285 8.196 - - 0 - 0.00%
2019-01-25 0 0.400 0.390 0.460 0.400 0.410 65,000 26,300 0.4046 7.285 7.103 8.378 7.285 7.467 3,569 7.3692 -1.23%
2019-01-24 0 0.405 - 0.410 - - 0 0 - 7.376 - 7.467 - - 0 - 0.00%
2019-01-23 0 0.405 0.390 0.410 0.405 0.410 325,000 132,750 0.4085 7.376 7.103 7.467 7.376 7.467 17,845 7.4392 -1.22%
2019-01-22 0 0.410 0.410 0.460 0.410 0.410 75,000 30,750 0.4100 7.467 7.467 8.378 7.467 7.467 4,118 7.4672 0.00%
2019-01-21 0 0.410 0.410 0.460 - - 0 0 - 7.467 7.467 8.378 - - 0 - 0.00%
2019-01-18 0 0.410 0.410 0.440 0.410 0.410 30,000 12,300 0.4100 7.467 7.467 8.014 7.467 7.467 1,647 7.4672 0.00%
2019-01-17 0 0.410 0.410 0.470 0.410 0.410 20,000 8,200 0.4100 7.467 7.467 8.560 7.467 7.467 1,098 7.4672 -2.38%
2019-01-16 0 0.420 0.410 0.420 - - 0 0 - 7.649 7.467 7.649 - - 0 - 0.00%
2019-01-15 0 0.420 0.405 0.460 - - 0 0 - 7.649 7.376 8.378 - - 0 - 0.00%
2019-01-14 0 0.420 0.405 0.430 0.405 0.405 20,000 8,100 0.4050 7.649 7.376 7.831 7.376 7.376 1,098 7.3762 0.00%
2019-01-11 0 0.420 0.415 0.430 0.420 0.420 10,000 4,200 0.4200 7.649 7.558 7.831 7.649 7.649 549 7.6494 0.00%
2019-01-10 0 0.420 0.415 0.440 - - 0 0 - 7.649 7.558 8.014 - - 0 - 0.00%
2019-01-09 0 0.420 0.420 0.470 0.420 0.420 20,000 8,400 0.4200 7.649 7.649 8.560 7.649 7.649 1,098 7.6494 -10.64%
2019-01-08 0 0.470 0.425 0.470 - - 0 0 - 8.560 7.740 8.560 - - 0 - 0.00%
2019-01-07 0 0.470 0.470 0.490 0.440 0.480 375,000 167,075 0.4455 8.560 8.560 8.924 8.014 8.742 20,590 8.1144 9.30%
2019-01-04 0 0.430 0.425 0.475 - - 0 0 - 7.831 7.740 8.651 - - 0 - 0.00%
2019-01-03 0 0.430 0.425 0.490 0.430 0.430 375,000 161,250 0.4300 7.831 7.740 8.924 7.831 7.831 20,590 7.8315 1.18%
2019-01-02 0 0.425 0.425 0.500 0.425 0.460 75,000 34,325 0.4577 7.740 7.740 9.106 7.740 8.378 4,118 8.3354 -19.81%
2018-12-31 0 0.530 0.455 0.530 0.530 0.530 5,000 2,650 0.5300 9.653 8.287 9.653 9.653 9.653 275 9.6528 11.58%
2018-12-28 0 0.475 0.465 0.485 0.465 0.485 225,000 106,225 0.4721 8.651 8.469 8.833 8.469 8.833 12,354 8.5984 -6.86%
2018-12-27 0 0.510 0.455 0.510 0.420 0.550 160,000 79,425 0.4964 9.289 8.287 9.289 7.649 10.02 8,785 9.0409 20.00%
2018-12-24 0 0.425 0.425 0.450 - - 0 0 - 7.740 7.740 8.196 - - 0 - 1.19%
2018-12-21 0 0.420 0.410 0.455 - - 0 0 - 7.649 7.467 8.287 - - 0 - 0.00%
2018-12-20 0 0.420 0.420 0.440 0.395 0.430 75,000 30,375 0.4050 7.649 7.649 8.014 7.194 7.831 4,118 7.3762 0.00%
2018-12-19 0 0.420 0.420 0.450 0.420 0.430 55,000 23,400 0.4255 7.649 7.649 8.196 7.649 7.831 3,020 7.7487 -9.68%
2018-12-18 0 0.465 0.460 0.480 0.460 0.465 160,000 74,000 0.4625 8.469 8.378 8.742 8.378 8.469 8,785 8.4234 1.09%
2018-12-17 0 0.460 0.460 0.480 0.440 0.480 580,000 269,100 0.4640 8.378 8.378 8.742 8.014 8.742 31,846 8.4501 2.22%
2018-12-14 0 0.450 0.425 0.460 0.440 0.460 290,000 130,900 0.4514 8.196 7.740 8.378 8.014 8.378 15,923 8.2209 2.27%
2018-12-13 0 0.440 0.415 0.440 0.410 0.450 1,510,000 661,350 0.4380 8.014 7.558 8.014 7.467 8.196 82,909 7.9768 7.32%
2018-12-12 0 0.410 0.400 0.410 0.395 0.410 440,000 177,400 0.4032 7.467 7.285 7.467 7.194 7.467 24,159 7.3431 3.80%
2018-12-11 0 0.395 0.395 0.410 0.390 0.400 285,000 112,550 0.3949 7.194 7.194 7.467 7.103 7.285 15,648 7.1924 -2.47%
2018-12-10 0 0.405 0.405 0.410 0.400 0.405 580,000 234,450 0.4042 7.376 7.376 7.467 7.285 7.376 31,846 7.3620 0.00%
2018-12-07 0 0.405 0.405 0.410 0.405 0.410 630,000 255,350 0.4053 7.376 7.376 7.467 7.376 7.467 34,591 7.3820 0.00%
2018-12-06 0 0.405 0.405 0.410 0.405 0.405 900,000 364,500 0.4050 7.376 7.376 7.467 7.376 7.376 49,416 7.3762 0.00%
2018-12-05 0 0.405 0.405 0.410 0.405 0.405 635,000 257,175 0.4050 7.376 7.376 7.467 7.376 7.376 34,866 7.3762 0.00%
2018-12-04 0 0.405 0.405 0.410 0.405 0.405 55,000 22,275 0.4050 7.376 7.376 7.467 7.376 7.376 3,020 7.3762 0.00%
2018-12-03 0 0.405 0.405 0.410 0.405 0.405 5,055,000 2,047,275 0.4050 7.376 7.376 7.467 7.376 7.376 277,553 7.3762 0.00%
2018-11-30 0 0.405 0.405 0.410 0.400 0.405 35,000 14,100 0.4029 7.376 7.376 7.467 7.285 7.376 1,922 7.3371 1.25%
2018-11-29 0 0.400 0.400 0.410 0.400 0.405 420,000 169,250 0.4030 7.285 7.285 7.467 7.285 7.376 23,061 7.3393 -1.23%
2018-11-28 0 0.405 0.400 0.410 0.400 0.405 995,000 402,500 0.4045 7.376 7.285 7.467 7.285 7.376 54,632 7.3675 0.00%
2018-11-27 0 0.405 0.405 0.410 0.400 0.410 465,000 187,875 0.4040 7.376 7.376 7.467 7.285 7.467 25,532 7.3585 0.00%
2018-11-26 0 0.405 0.400 0.410 0.400 0.405 1,445,000 584,350 0.4044 7.376 7.285 7.467 7.285 7.376 79,340 7.3651 -1.22%
2018-11-23 0 0.410 0.405 0.410 0.400 0.410 3,395,000 1,359,750 0.4005 7.467 7.376 7.467 7.285 7.467 186,408 7.2945 1.23%
2018-11-22 0 0.405 0.405 0.410 0.400 0.405 3,710,000 1,501,650 0.4048 7.376 7.376 7.467 7.285 7.376 203,703 7.3718 0.00%
2018-11-21 0 0.405 0.405 0.410 0.400 0.405 7,050,000 2,854,950 0.4050 7.376 7.376 7.467 7.285 7.376 387,091 7.3754 0.00%
2018-11-20 0 0.405 0.400 0.405 0.400 0.405 350,000 141,275 0.4036 7.376 7.285 7.376 7.285 7.376 19,217 7.3515 0.00%
2018-11-19 0 0.405 0.400 0.405 0.400 0.405 545,000 220,500 0.4046 7.376 7.285 7.376 7.285 7.376 29,924 7.3687 1.25%
2018-11-16 0 0.400 0.400 0.405 0.400 0.400 280,000 112,000 0.4000 7.285 7.285 7.376 7.285 7.285 15,374 7.2851 0.00%
2018-11-15 0 0.400 0.400 0.405 0.400 0.400 5,615,000 2,246,000 0.4000 7.285 7.285 7.376 7.285 7.285 308,300 7.2851 0.00%
2018-11-14 0 0.400 0.400 0.405 0.400 0.400 500,000 200,000 0.4000 7.285 7.285 7.376 7.285 7.285 27,453 7.2851 0.00%
2018-11-13 0 0.400 0.400 0.405 0.400 0.400 130,000 52,000 0.4000 7.285 7.285 7.376 7.285 7.285 7,138 7.2851 0.00%
2018-11-12 0 0.400 0.400 0.405 0.400 0.405 245,000 98,050 0.4002 7.285 7.285 7.376 7.285 7.376 13,452 7.2888 0.00%
2018-11-09 0 0.400 0.400 0.405 0.400 0.400 380,000 152,000 0.4000 7.285 7.285 7.376 7.285 7.285 20,864 7.2851 0.00%
2018-11-08 0 0.400 0.400 0.405 0.400 0.400 2,365,000 946,000 0.4000 7.285 7.285 7.376 7.285 7.285 129,854 7.2851 0.00%
2018-11-07 0 0.400 0.400 0.405 0.400 0.400 185,000 74,000 0.4000 7.285 7.285 7.376 7.285 7.285 10,158 7.2851 0.00%
2018-11-06 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 7.285 7.285 7.376 7.285 7.285 1,098 7.2851 0.00%
2018-11-05 0 0.400 0.400 0.405 0.400 0.400 1,590,000 636,000 0.4000 7.285 7.285 7.376 7.285 7.285 87,301 7.2851 0.00%
2018-11-02 0 0.400 0.400 0.405 0.400 0.405 190,000 76,250 0.4013 7.285 7.285 7.376 7.285 7.376 10,432 7.3091 0.00%
2018-11-01 0 0.400 0.400 0.405 0.400 0.405 515,000 206,500 0.4010 7.285 7.285 7.376 7.285 7.376 28,277 7.3028 0.00%
2018-10-31 0 0.400 0.400 0.405 0.400 0.400 85,000 34,000 0.4000 7.285 7.285 7.376 7.285 7.285 4,667 7.2851 0.00%
2018-10-30 0 0.400 0.400 0.405 0.400 0.405 245,000 98,050 0.4002 7.285 7.285 7.376 7.285 7.376 13,452 7.2888 0.00%
2018-10-29 0 0.400 0.400 0.405 0.400 0.400 985,000 394,000 0.4000 7.285 7.285 7.376 7.285 7.285 54,083 7.2851 0.00%
2018-10-26 0 0.400 0.400 0.405 0.400 0.405 705,000 282,050 0.4001 7.285 7.285 7.376 7.285 7.376 38,709 7.2864 0.00%
2018-10-25 0 0.400 0.400 0.405 0.400 0.400 2,935,000 1,174,000 0.4000 7.285 7.285 7.376 7.285 7.285 161,151 7.2851 -1.23%
2018-10-24 0 0.405 0.400 0.405 0.400 0.405 175,000 70,725 0.4041 7.376 7.285 7.376 7.285 7.376 9,609 7.3606 1.25%
2018-10-23 0 0.400 0.400 0.405 0.400 0.400 1,750,000 700,000 0.4000 7.285 7.285 7.376 7.285 7.285 96,086 7.2851 -1.23%
2018-10-22 0 0.405 0.400 0.405 0.400 0.405 205,000 82,050 0.4002 7.376 7.285 7.376 7.285 7.376 11,256 7.2895 1.25%
2018-10-19 0 0.400 0.400 0.405 0.400 0.405 4,460,000 1,784,050 0.4000 7.285 7.285 7.376 7.285 7.376 244,883 7.2853 0.00%
2018-10-18 0 0.400 0.400 0.405 0.400 0.405 5,215,000 2,086,650 0.4001 7.285 7.285 7.376 7.285 7.376 286,338 7.2874 0.00%
2018-10-16 0 0.400 0.400 0.405 0.400 0.405 1,275,000 513,200 0.4025 7.285 7.285 7.376 7.285 7.376 70,006 7.3308 0.00%
2018-10-15 0 0.400 0.400 0.405 0.400 0.400 6,015,000 2,406,000 0.4000 7.285 7.285 7.376 7.285 7.285 330,263 7.2851 0.00%
2018-10-12 0 0.400 0.400 0.405 0.395 0.490 47,910,000 19,480,275 0.4066 7.285 7.285 7.376 7.194 8.924 2,630,572 7.4053 8.11%
2018-10-11 1 - - - - - 0 0 - 6.739 - - - - 0 - 0.00%
2018-10-10 0 0.370 0.365 0.370 0.365 0.370 655,000 239,525 0.3657 6.739 6.648 6.739 6.648 6.739 35,964 6.6602 2.78%
2018-10-09 0 0.360 0.355 0.360 0.360 0.370 695,000 250,250 0.3601 6.557 6.466 6.557 6.557 6.739 38,160 6.5579 0.00%
2018-10-08 0 0.360 0.355 0.365 0.340 0.395 2,710,000 986,900 0.3642 6.557 6.466 6.648 6.192 7.194 148,797 6.6325 4.35%
2018-10-05 0 0.345 0.320 0.345 0.320 0.345 670,000 221,750 0.3310 6.283 5.828 6.283 5.828 6.283 36,787 6.0279 13.11%
2018-10-04 0 0.305 0.305 0.350 0.305 0.315 855,000 267,725 0.3131 5.555 5.555 6.374 5.555 5.737 46,945 5.7029 0.00%
2018-10-03 0 0.305 0.295 0.320 0.290 0.305 400,000 119,000 0.2975 5.555 5.373 5.828 5.282 5.555 21,963 5.4183 5.17%
2018-10-02 0 0.290 0.290 0.300 0.290 0.305 450,000 135,950 0.3021 5.282 5.282 5.464 5.282 5.555 24,708 5.5023 -3.33%
2018-09-28 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 5.464 5.464 5.828 5.464 5.464 1,098 5.4638 -3.23%
2018-09-27 0 0.310 0.305 0.310 - - 20,000 6,300 0.3150 5.646 5.555 5.646 - - 1,098 5.7370 -1.59%
2018-09-26 0 0.315 0.315 0.345 0.315 0.315 480,000 151,200 0.3150 5.737 5.737 6.283 5.737 5.737 26,355 5.7370 -1.56%
2018-09-24 0 0.320 0.315 0.320 0.320 0.320 170,000 54,400 0.3200 5.828 5.737 5.828 5.828 5.828 9,334 5.8281 0.00%
2018-09-21 0 0.320 0.315 0.345 0.320 0.320 325,000 104,000 0.3200 5.828 5.737 6.283 5.828 5.828 17,845 5.8281 0.00%
2018-09-20 0 0.320 0.305 0.320 - - 0 0 - 5.828 5.555 5.828 - - 0 - 0.00%
2018-09-19 0 0.320 0.315 0.345 0.315 0.320 330,000 104,950 0.3180 5.828 5.737 6.283 5.737 5.828 18,119 5.7922 1.59%
2018-09-18 0 0.315 0.315 0.320 0.315 0.315 15,000 4,725 0.3150 5.737 5.737 5.828 5.737 5.737 824 5.7370 -1.56%
2018-09-17 0 0.320 0.315 0.350 0.320 0.320 50,000 16,000 0.3200 5.828 5.737 6.374 5.828 5.828 2,745 5.8281 1.59%
2018-09-14 0 0.315 0.315 0.340 0.305 0.305 15,000 4,575 0.3050 5.737 5.737 6.192 5.555 5.555 824 5.5549 -7.35%
2018-09-13 0 0.340 0.310 0.340 0.345 0.345 20,000 6,900 0.3450 6.192 5.646 6.192 6.283 6.283 1,098 6.2834 4.62%
2018-09-12 0 0.325 0.325 0.330 0.325 0.330 540,000 177,000 0.3278 5.919 5.919 6.010 5.919 6.010 29,650 5.9697 -1.52%
2018-09-11 0 0.330 0.330 0.350 0.330 0.330 505,000 166,650 0.3300 6.010 6.010 6.374 6.010 6.010 27,728 6.0102 1.54%
2018-09-10 0 0.325 0.320 0.325 0.325 0.335 1,100,000 362,000 0.3291 5.919 5.828 5.919 5.919 6.101 60,397 5.9937 -1.52%
2018-09-07 0 0.330 0.330 0.335 - - 0 0 - 6.010 6.010 6.101 - - 0 - 1.54%
2018-09-06 0 0.325 0.325 0.345 0.325 0.325 185,000 60,125 0.3250 5.919 5.919 6.283 5.919 5.919 10,158 5.9191 -1.52%
2018-09-05 0 0.330 0.330 0.340 - - 0 0 - 6.010 6.010 6.192 - - 0 - 0.00%
2018-09-04 0 0.330 0.330 0.360 0.330 0.330 65,000 21,450 0.3300 6.010 6.010 6.557 6.010 6.010 3,569 6.0102 -2.94%
2018-09-03 0 0.340 0.330 0.340 - - 0 0 - 6.192 6.010 6.192 - - 0 - 0.00%
2018-08-31 0 0.340 0.330 0.340 - - 0 0 - 6.192 6.010 6.192 - - 0 - 0.00%
2018-08-30 0 0.340 0.330 0.345 0.340 0.340 150,000 51,000 0.3400 6.192 6.010 6.283 6.192 6.192 8,236 6.1923 0.00%
2018-08-29 0 0.340 0.340 0.345 0.340 0.340 290,000 98,600 0.3400 6.192 6.192 6.283 6.192 6.192 15,923 6.1923 -2.86%
2018-08-28 0 0.350 0.350 0.360 0.340 0.350 1,160,000 404,350 0.3486 6.374 6.374 6.557 6.192 6.374 63,692 6.3486 4.48%
2018-08-27 0 0.335 0.330 0.335 0.335 0.335 40,000 13,400 0.3350 6.101 6.010 6.101 6.101 6.101 2,196 6.1013 1.52%
2018-08-24 0 0.330 0.330 0.340 - - 0 0 - 6.010 6.010 6.192 - - 0 - 0.00%
2018-08-23 0 0.330 0.330 0.335 0.320 0.330 455,000 146,150 0.3212 6.010 6.010 6.101 5.828 6.010 24,982 5.8501 6.45%
2018-08-22 0 0.310 0.305 0.340 0.310 0.330 555,000 182,050 0.3280 5.646 5.555 6.192 5.646 6.010 30,473 5.9741 -3.12%
2018-08-21 0 0.320 0.320 0.330 0.320 0.340 340,000 114,100 0.3356 5.828 5.828 6.010 5.828 6.192 18,668 6.1120 3.23%
2018-08-20 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 5.646 5.646 6.010 5.646 5.646 1,098 5.6460 1.64%
2018-08-17 0 0.305 0.305 0.310 0.300 0.305 10,000 3,025 0.3025 5.555 5.555 5.646 5.464 5.555 549 5.5094 -6.15%
2018-08-16 0 0.325 0.300 0.330 0.300 0.330 1,030,000 318,750 0.3095 5.919 5.464 6.010 5.464 6.010 56,554 5.6362 8.33%
2018-08-15 0 0.300 0.300 0.320 0.295 0.375 875,000 294,625 0.3367 5.464 5.464 5.828 5.373 6.830 48,043 6.1325 -11.76%
2018-08-14 0 0.340 0.340 0.360 0.340 0.340 150,000 51,000 0.3400 6.192 6.192 6.557 6.192 6.192 8,236 6.1923 0.00%
2018-08-13 0 0.340 0.340 0.355 0.330 0.350 305,000 105,025 0.3443 6.192 6.192 6.466 6.010 6.374 16,746 6.2715 -2.86%
2018-08-10 0 0.350 0.345 0.360 0.350 0.350 205,000 71,750 0.3500 6.374 6.283 6.557 6.374 6.374 11,256 6.3745 -2.78%
2018-08-09 0 0.360 0.350 0.360 0.345 0.360 760,000 264,775 0.3484 6.557 6.374 6.557 6.283 6.557 41,729 6.3451 4.35%
2018-08-08 0 0.345 0.345 0.370 - - 0 0 - 6.283 6.283 6.739 - - 0 - 0.00%
2018-08-07 0 0.345 0.345 0.350 0.345 0.345 105,000 36,225 0.3450 6.283 6.283 6.374 6.283 6.283 5,765 6.2834 0.00%
2018-08-06 0 0.345 0.345 0.350 0.345 0.350 110,000 38,200 0.3473 6.283 6.283 6.374 6.283 6.374 6,040 6.3248 1.47%
2018-08-03 0 0.340 0.340 0.355 0.335 0.345 175,000 60,125 0.3436 6.192 6.192 6.466 6.101 6.283 9,609 6.2574 1.49%
2018-08-02 0 0.335 0.335 0.350 0.335 0.350 180,000 62,100 0.3450 6.101 6.101 6.374 6.101 6.374 9,883 6.2834 -4.29%
2018-08-01 0 0.350 0.345 0.360 0.345 0.350 420,000 147,500 0.3512 6.374 6.283 6.557 6.283 6.374 23,061 6.3961 0.00%
2018-07-31 0 0.350 0.345 0.360 0.345 0.350 410,000 143,450 0.3499 6.374 6.283 6.557 6.283 6.374 22,512 6.3722 -2.78%
2018-07-30 0 0.360 0.355 0.360 0.360 0.370 200,000 73,000 0.3650 6.557 6.466 6.557 6.557 6.739 10,981 6.6477 0.00%
2018-07-27 0 0.360 0.350 0.365 0.360 0.365 245,000 89,325 0.3646 6.557 6.374 6.648 6.557 6.648 13,452 6.6402 2.86%
2018-07-26 0 0.350 0.345 0.350 0.345 0.350 105,000 36,525 0.3479 6.374 6.283 6.374 6.283 6.374 5,765 6.3354 0.00%
2018-07-25 0 0.350 0.350 0.360 0.345 0.350 225,000 78,425 0.3486 6.374 6.374 6.557 6.283 6.374 12,354 6.3482 0.00%
2018-07-24 0 0.350 0.350 0.360 0.350 0.350 120,000 42,000 0.3500 6.374 6.374 6.557 6.374 6.374 6,589 6.3745 0.00%
2018-07-23 0 0.350 0.350 0.360 0.345 0.350 560,000 195,875 0.3498 6.374 6.374 6.557 6.283 6.374 30,748 6.3704 1.45%
2018-07-20 0 0.345 0.345 0.350 0.345 0.350 560,000 193,550 0.3456 6.283 6.283 6.374 6.283 6.374 30,748 6.2948 -1.43%
2018-07-19 0 0.350 0.350 0.355 0.350 0.350 130,000 45,500 0.3500 6.374 6.374 6.466 6.374 6.374 7,138 6.3745 1.45%
2018-07-18 0 0.345 0.345 0.350 0.345 0.345 615,000 212,175 0.3450 6.283 6.283 6.374 6.283 6.283 33,768 6.2834 0.00%
2018-07-17 0 0.345 0.345 0.375 0.345 0.345 230,000 79,350 0.3450 6.283 6.283 6.830 6.283 6.283 12,629 6.2834 -1.43%
2018-07-16 0 0.350 0.340 0.380 0.350 0.350 100,000 35,000 0.3500 6.374 6.192 6.921 6.374 6.374 5,491 6.3745 1.45%
2018-07-13 0 0.345 0.340 0.345 0.345 0.345 50,000 17,250 0.3450 6.283 6.192 6.283 6.283 6.283 2,745 6.2834 0.00%
2018-07-12 0 0.345 0.345 0.370 0.340 0.350 600,000 204,725 0.3412 6.283 6.283 6.739 6.192 6.374 32,944 6.2143 -4.17%
2018-07-11 0 0.360 0.350 0.375 0.350 0.360 360,000 127,750 0.3549 6.557 6.374 6.830 6.374 6.557 19,766 6.4630 1.41%
2018-07-10 0 0.355 0.355 0.380 0.350 0.385 340,100 125,911 0.3702 6.466 6.466 6.921 6.374 7.012 18,674 6.7427 -4.05%
2018-07-09 0 0.370 0.350 0.370 0.375 0.385 450,000 170,750 0.3794 6.739 6.374 6.739 6.830 7.012 24,708 6.9107 5.71%
2018-07-06 0 0.350 0.350 0.385 0.350 0.350 25,000 8,750 0.3500 6.374 6.374 7.012 6.374 6.374 1,373 6.3745 1.45%
2018-07-05 0 0.345 0.345 0.360 0.340 0.340 20,000 6,800 0.3400 6.283 6.283 6.557 6.192 6.192 1,098 6.1923 -2.82%
2018-07-04 0 0.355 0.355 0.380 0.350 0.350 165,000 57,750 0.3500 6.466 6.466 6.921 6.374 6.374 9,060 6.3745 -2.74%
2018-07-03 0 0.365 0.350 0.365 - - 0 0 - 6.648 6.374 6.648 - - 0 - -3.95%
2018-06-29 0 0.380 0.375 0.390 0.380 0.395 735,000 285,100 0.3879 6.921 6.830 7.103 6.921 7.194 40,356 7.0646 -3.80%
2018-06-28 0 0.395 0.380 0.395 0.370 0.395 2,375,000 908,975 0.3827 7.194 6.921 7.194 6.739 7.194 130,403 6.9705 3.95%
2018-06-27 0 0.380 0.375 0.380 0.375 0.395 2,245,000 879,400 0.3917 6.921 6.830 6.921 6.830 7.194 123,265 7.1342 0.00%
2018-06-26 0 0.380 0.375 0.385 0.340 0.380 315,000 119,275 0.3787 6.921 6.830 7.012 6.192 6.921 17,296 6.8963 0.00%
2018-06-25 0 0.380 0.370 0.380 0.370 0.390 1,420,000 538,600 0.3793 6.921 6.739 6.921 6.739 7.103 77,967 6.9080 5.56%
2018-06-22 0 0.360 0.360 0.370 0.360 0.370 840,000 305,050 0.3632 6.557 6.557 6.739 6.557 6.739 46,121 6.6141 0.00%
2018-06-21 0 0.360 0.340 0.360 0.340 0.360 1,790,000 639,450 0.3572 6.557 6.192 6.557 6.192 6.557 98,283 6.5062 0.00%
2018-06-20 0 0.360 0.340 0.360 0.345 0.360 190,000 66,750 0.3513 6.557 6.192 6.557 6.283 6.557 10,432 6.3984 5.88%
2018-06-19 0 0.340 0.340 0.360 0.335 0.360 2,925,000 1,026,875 0.3511 6.192 6.192 6.557 6.101 6.557 160,602 6.3939 -5.56%
2018-06-15 0 0.360 0.360 0.365 0.360 0.370 205,000 74,975 0.3657 6.557 6.557 6.648 6.557 6.739 11,256 6.6610 0.00%
2018-06-14 0 0.360 0.360 0.365 0.360 0.365 490,000 176,650 0.3605 6.557 6.557 6.648 6.557 6.648 26,904 6.5659 0.00%
2018-06-13 0 0.360 0.360 0.380 0.355 0.355 55,000 19,525 0.3550 6.557 6.557 6.921 6.466 6.466 3,020 6.4655 1.41%
2018-06-12 0 0.355 0.355 0.370 0.355 0.360 100,000 35,600 0.3560 6.466 6.466 6.739 6.466 6.557 5,491 6.4837 1.43%
2018-06-11 0 0.350 0.350 0.365 0.350 0.355 975,000 341,900 0.3507 6.374 6.374 6.648 6.374 6.466 53,534 6.3866 -1.41%
2018-06-08 0 0.355 0.355 0.370 0.355 0.365 1,145,000 408,950 0.3572 6.466 6.466 6.739 6.466 6.648 62,868 6.5049 -4.05%
2018-06-07 0 0.370 0.370 0.390 0.370 0.370 105,000 38,850 0.3700 6.739 6.739 7.103 6.739 6.739 5,765 6.7387 0.00%
2018-06-06 0 0.370 0.370 0.375 0.365 0.390 65,000 25,025 0.3850 6.739 6.739 6.830 6.648 7.103 3,569 7.0119 -1.33%
2018-06-05 0 0.375 0.375 0.390 0.370 0.370 5,000 1,850 0.3700 6.830 6.830 7.103 6.739 6.739 275 6.7387 1.35%
2018-06-04 0 0.370 0.370 0.385 0.370 0.370 320,000 118,400 0.3700 6.739 6.739 7.012 6.739 6.739 17,570 6.7387 -5.13%
2018-06-01 0 0.390 0.375 0.390 0.390 0.390 5,000 1,950 0.3900 7.103 6.830 7.103 7.103 7.103 275 7.1030 5.41%
2018-05-31 0 0.370 0.375 0.380 0.370 0.370 100,000 37,000 0.3700 6.739 6.830 6.921 6.739 6.739 5,491 6.7387 0.00%
2018-05-30 0 0.370 0.370 0.375 0.370 0.375 1,480,000 549,350 0.3712 6.739 6.739 6.830 6.739 6.830 81,262 6.7603 -3.90%
2018-05-29 0 0.385 0.385 0.395 0.370 0.385 1,580,000 598,575 0.3788 7.012 7.012 7.194 6.739 7.012 86,752 6.8998 0.00%
2018-05-28 0 0.385 0.380 0.385 - - 0 0 - 7.012 6.921 7.012 - - 0 - 0.00%
2018-05-25 0 0.385 0.375 0.385 0.370 0.385 120,000 45,050 0.3754 7.012 6.830 7.012 6.739 7.012 6,589 6.8374 0.00%
2018-05-24 0 0.385 0.385 0.390 0.365 0.375 335,000 125,100 0.3734 7.012 7.012 7.103 6.648 6.830 18,394 6.8012 -1.28%
2018-05-23 0 0.390 0.390 0.395 0.375 0.390 1,275,000 493,500 0.3871 7.103 7.103 7.194 6.830 7.103 70,006 7.0494 0.00%
2018-05-21 0 0.390 0.390 0.395 0.385 0.385 35,000 13,475 0.3850 7.103 7.103 7.194 7.012 7.012 1,922 7.0119 -1.27%
2018-05-18 0 0.395 0.395 0.400 0.395 0.405 1,985,000 796,000 0.4010 7.194 7.194 7.285 7.194 7.376 108,989 7.3035 1.28%
2018-05-17 0 0.390 0.380 0.390 0.390 0.395 110,000 42,975 0.3907 7.103 6.921 7.103 7.103 7.194 6,040 7.1154 1.30%
2018-05-16 0 0.385 0.370 0.385 0.375 0.385 50,000 19,050 0.3810 7.012 6.739 7.012 6.830 7.012 2,745 6.9391 0.00%
2018-05-15 0 0.385 0.385 0.390 0.370 0.390 405,000 155,400 0.3837 7.012 7.012 7.103 6.739 7.103 22,237 6.9883 0.00%
2018-05-14 0 0.385 0.385 0.390 0.380 0.385 435,000 166,950 0.3838 7.012 7.012 7.103 6.921 7.012 23,884 6.9899 1.32%
2018-05-11 0 0.380 0.385 0.390 0.360 0.380 155,000 58,600 0.3781 6.921 7.012 7.103 6.557 6.921 8,511 6.8856 -2.56%
2018-05-10 0 0.390 0.370 0.390 0.375 0.390 95,000 36,350 0.3826 7.103 6.739 7.103 6.830 7.103 5,216 6.9688 2.63%
2018-05-09 0 0.380 0.370 0.385 0.370 0.395 1,025,000 396,925 0.3872 6.921 6.739 7.012 6.739 7.194 56,279 7.0528 2.70%
2018-05-08 0 0.370 0.365 0.385 0.370 0.375 335,000 124,125 0.3705 6.739 6.648 7.012 6.739 6.830 18,394 6.7482 0.00%
2018-05-07 0 0.370 0.375 0.380 0.370 0.370 225,000 83,250 0.3700 6.739 6.830 6.921 6.739 6.739 12,354 6.7387 -1.33%
2018-05-04 0 0.375 0.375 0.385 0.370 0.375 25,000 9,325 0.3730 6.830 6.830 7.012 6.739 6.830 1,373 6.7934 -3.85%
2018-05-03 0 0.390 0.370 0.390 0.365 0.390 290,000 107,500 0.3707 7.103 6.739 7.103 6.648 7.103 15,923 6.7513 5.41%
2018-05-02 0 0.370 0.370 0.385 0.365 0.370 240,000 88,175 0.3674 6.739 6.739 7.012 6.648 6.739 13,178 6.6913 0.00%
2018-04-30 0 0.370 0.370 0.380 0.365 0.365 130,000 47,450 0.3650 6.739 6.739 6.921 6.648 6.648 7,138 6.6477 4.23%
2018-04-27 0 0.355 0.355 0.375 0.355 0.365 280,000 101,400 0.3621 6.466 6.466 6.830 6.466 6.648 15,374 6.5956 -2.74%
2018-04-26 0 0.365 0.365 0.375 0.365 0.385 430,000 158,675 0.3690 6.648 6.648 6.830 6.648 7.012 23,610 6.7207 1.39%
2018-04-25 0 0.360 0.355 0.370 0.355 0.375 785,000 283,600 0.3613 6.557 6.466 6.739 6.466 6.830 43,102 6.5798 -5.26%
2018-04-24 0 0.380 0.365 0.390 0.370 0.380 1,550,000 579,225 0.3737 6.921 6.648 7.103 6.739 6.921 85,105 6.8060 -1.30%
2018-04-23 0 0.385 0.380 0.385 0.365 0.385 1,370,000 517,725 0.3779 7.012 6.921 7.012 6.648 7.012 75,222 6.8826 -2.53%
2018-04-20 0 0.395 0.395 0.400 0.380 0.410 2,010,000 776,300 0.3862 7.194 7.194 7.285 6.921 7.467 110,362 7.0341 -3.66%
2018-04-19 0 0.410 0.405 0.410 0.355 0.415 6,165,000 2,423,400 0.3931 7.467 7.376 7.467 6.466 7.558 338,499 7.1593 7.89%
2018-04-18 0 0.380 0.375 0.380 0.330 0.395 8,605,000 3,148,275 0.3659 6.921 6.830 6.921 6.010 7.194 472,471 6.6634 15.15%
2018-04-17 0 0.330 0.325 0.330 0.320 0.330 1,785,000 580,400 0.3252 6.010 5.919 6.010 5.828 6.010 98,008 5.9220 3.13%
2018-04-16 0 0.320 0.320 0.325 0.320 0.330 560,000 180,550 0.3224 5.828 5.828 5.919 5.828 6.010 30,748 5.8720 -3.03%
2018-04-13 0 0.330 0.325 0.330 0.320 0.330 895,000 291,175 0.3253 6.010 5.919 6.010 5.828 6.010 49,141 5.9253 3.13%
2018-04-12 0 0.320 0.320 0.325 0.310 0.325 1,120,000 355,075 0.3170 5.828 5.828 5.919 5.646 5.919 61,495 5.7740 3.23%
2018-04-11 0 0.310 0.310 0.315 0.305 0.315 850,000 265,775 0.3127 5.646 5.646 5.737 5.555 5.737 46,671 5.6947 -1.59%
2018-04-10 0 0.315 0.315 0.320 0.310 0.315 1,465,000 460,475 0.3143 5.737 5.737 5.828 5.646 5.737 80,438 5.7246 1.61%
2018-04-09 0 0.310 0.315 0.320 0.295 0.320 425,000 133,775 0.3148 5.646 5.737 5.828 5.373 5.828 23,335 5.7327 0.00%
2018-04-06 0 0.310 0.300 0.310 0.285 0.310 2,740,000 793,200 0.2895 5.646 5.464 5.646 5.191 5.646 150,444 5.2724 6.90%
2018-04-04 0 0.290 0.290 0.295 0.290 0.305 125,000 37,450 0.2996 5.282 5.282 5.373 5.282 5.555 6,863 5.4565 -4.92%
2018-04-03 0 0.305 0.300 0.310 0.305 0.315 885,000 272,375 0.3078 5.555 5.464 5.646 5.555 5.737 48,592 5.6053 -3.17%
2018-03-29 0 0.315 0.315 0.320 0.310 0.320 685,000 215,550 0.3147 5.737 5.737 5.828 5.646 5.828 37,611 5.7310 5.00%
2018-03-28 0 0.300 0.305 0.310 0.290 0.315 830,000 249,650 0.3008 5.464 5.555 5.646 5.282 5.737 45,572 5.4781 -4.76%
2018-03-27 0 0.315 0.310 0.315 0.295 0.345 4,870,000 1,586,025 0.3257 5.737 5.646 5.737 5.373 6.283 267,395 5.9314 6.78%
2018-03-26 0 0.295 0.295 0.300 0.280 0.290 2,010,000 566,200 0.2817 5.373 5.373 5.464 5.100 5.282 110,362 5.1304 1.72%
2018-03-23 0 0.290 0.290 0.300 0.280 0.300 1,325,000 385,725 0.2911 5.282 5.282 5.464 5.100 5.464 72,751 5.3020 -6.45%
2018-03-22 0 0.310 0.310 0.320 0.310 0.340 470,000 148,700 0.3164 5.646 5.646 5.828 5.646 6.192 25,806 5.7622 -3.12%
2018-03-21 0 0.320 0.310 0.320 0.280 0.320 1,725,000 530,000 0.3072 5.828 5.646 5.828 5.100 5.828 94,714 5.5958 12.28%
2018-03-20 0 0.285 0.280 0.295 0.285 0.300 1,440,000 425,600 0.2956 5.191 5.100 5.373 5.191 5.464 79,065 5.3829 0.00%
2018-03-19 0 0.285 0.285 0.290 0.280 0.285 610,000 171,400 0.2810 5.191 5.191 5.282 5.100 5.191 33,493 5.1175 3.64%
2018-03-16 0 0.275 0.275 0.290 0.275 0.280 595,000 164,175 0.2759 5.009 5.009 5.282 5.009 5.100 32,669 5.0253 -5.17%
2018-03-15 0 0.290 0.285 0.290 0.285 0.295 1,095,000 317,750 0.2902 5.282 5.191 5.282 5.191 5.373 60,123 5.2850 0.00%
2018-03-14 0 0.290 0.290 0.295 0.285 0.300 1,135,000 335,725 0.2958 5.282 5.282 5.373 5.191 5.464 62,319 5.3872 -1.69%
2018-03-13 0 0.295 0.290 0.295 0.285 0.300 1,400,000 404,475 0.2889 5.373 5.282 5.373 5.191 5.464 76,869 5.2619 3.51%
2018-03-12 0 0.285 0.275 0.285 0.275 0.285 1,735,000 482,675 0.2782 5.191 5.009 5.191 5.009 5.191 95,263 5.0668 3.64%
2018-03-09 0 0.275 0.275 0.285 0.260 0.285 4,920,000 1,364,450 0.2773 5.009 5.009 5.191 4.735 5.191 270,140 5.0509 5.77%
2018-03-08 0 0.260 0.255 0.265 0.250 0.260 640,000 164,550 0.2571 4.735 4.644 4.826 4.553 4.735 35,140 4.6827 4.00%
2018-03-07 0 0.250 0.248 0.255 0.242 0.250 1,255,000 311,200 0.2480 4.553 4.517 4.644 4.407 4.553 68,908 4.5162 7.76%
2018-03-06 0 0.232 0.230 0.240 0.232 0.249 900,000 215,000 0.2389 4.225 4.189 4.371 4.225 4.535 49,416 4.3508 -3.33%
2018-03-05 0 0.240 0.236 0.248 - - 0 0 - 4.371 4.298 4.517 - - 0 - 0.00%
2018-03-02 0 0.240 0.240 0.255 0.237 0.240 695,000 166,770 0.2400 4.371 4.371 4.644 4.316 4.371 38,160 4.3703 -1.64%
2018-03-01 0 0.244 0.242 0.244 0.242 0.255 255,000 63,560 0.2493 4.444 4.407 4.444 4.407 4.644 14,001 4.5396 -4.31%
2018-02-28 0 0.255 0.240 0.255 0.250 0.255 1,040,000 263,975 0.2538 4.644 4.371 4.644 4.553 4.644 57,103 4.6228 2.00%
2018-02-27 0 0.250 0.250 0.260 0.237 0.250 70,000 17,435 0.2491 4.553 4.553 4.735 4.316 4.553 3,843 4.5363 -3.85%
2018-02-26 0 0.260 0.260 0.270 0.255 0.260 130,000 33,550 0.2581 4.735 4.735 4.917 4.644 4.735 7,138 4.7003 0.00%
2018-02-23 0 0.260 0.250 0.260 0.260 0.275 910,000 240,025 0.2638 4.735 4.553 4.735 4.735 5.009 49,965 4.8039 0.00%
2018-02-22 0 0.260 0.260 0.265 0.260 0.260 610,000 158,600 0.2600 4.735 4.735 4.826 4.735 4.735 33,493 4.7353 0.00%
2018-02-21 0 0.260 0.250 0.260 0.242 0.260 70,000 17,880 0.2554 4.735 4.553 4.735 4.407 4.735 3,843 4.6521 4.00%
2018-02-20 0 0.250 0.232 0.250 0.230 0.250 10,000 2,400 0.2400 4.553 4.225 4.553 4.189 4.553 549 4.3711 0.00%
2018-02-15 0 0.250 0.230 0.260 - - 0 0 - 4.553 4.189 4.735 - - 0 - 0.00%
2018-02-14 0 0.250 0.250 0.260 0.250 0.250 40,000 10,000 0.2500 4.553 4.553 4.735 4.553 4.553 2,196 4.5532 0.00%
2018-02-13 0 0.250 0.245 0.255 0.250 0.260 275,000 69,050 0.2511 4.553 4.462 4.644 4.553 4.735 15,099 4.5731 -3.85%
2018-02-12 0 0.260 0.228 0.260 0.240 0.260 575,000 145,550 0.2531 4.735 4.153 4.735 4.371 4.735 31,571 4.6102 11.59%
2018-02-09 0 0.233 0.223 0.233 0.233 0.240 255,000 59,700 0.2341 4.244 4.061 4.244 4.244 4.371 14,001 4.2639 -1.69%
2018-02-08 0 0.237 0.231 0.237 0.231 0.238 540,000 126,490 0.2342 4.316 4.207 4.316 4.207 4.335 29,650 4.2662 -0.42%
2018-02-07 0 0.238 0.230 0.238 0.229 0.238 745,000 172,365 0.2314 4.335 4.189 4.335 4.171 4.335 40,905 4.2137 4.85%
2018-02-06 0 0.227 0.221 0.227 0.220 0.229 1,030,000 231,085 0.2244 4.134 4.025 4.134 4.007 4.171 56,554 4.0861 1.34%
2018-02-05 0 0.224 0.224 0.225 0.223 0.224 765,000 171,335 0.2240 4.080 4.080 4.098 4.061 4.080 42,004 4.0791 0.00%
2018-02-02 0 0.224 0.222 0.224 0.220 0.225 285,000 63,195 0.2217 4.080 4.043 4.080 4.007 4.098 15,648 4.0384 -1.32%
2018-02-01 0 0.227 0.222 0.227 0.220 0.230 320,000 70,570 0.2205 4.134 4.043 4.134 4.007 4.189 17,570 4.0165 -0.44%
2018-01-31 0 0.228 0.225 0.228 0.225 0.228 50,000 11,280 0.2256 4.153 4.098 4.153 4.098 4.153 2,745 4.1088 0.44%
2018-01-30 0 0.227 0.224 0.230 - - 0 0 - 4.134 4.080 4.189 - - 0 - 0.00%
2018-01-29 0 0.227 0.227 0.228 0.224 0.227 275,000 62,125 0.2259 4.134 4.134 4.153 4.080 4.134 15,099 4.1144 2.25%
2018-01-26 0 0.222 0.222 0.229 0.222 0.230 555,000 124,870 0.2250 4.043 4.043 4.171 4.043 4.189 30,473 4.0977 -0.45%
2018-01-25 0 0.223 0.223 0.227 0.223 0.223 20,000 4,460 0.2230 4.061 4.061 4.134 4.061 4.061 1,098 4.0614 0.45%
2018-01-24 0 0.222 0.222 0.223 0.222 0.223 235,000 52,280 0.2225 4.043 4.043 4.061 4.043 4.061 12,903 4.0518 -0.45%
2018-01-23 0 0.223 0.223 0.228 0.223 0.223 245,000 54,635 0.2230 4.061 4.061 4.153 4.061 4.061 13,452 4.0614 -2.62%
2018-01-22 0 0.229 0.229 0.234 0.223 0.230 80,000 18,005 0.2251 4.171 4.171 4.262 4.061 4.189 4,393 4.0990 -0.43%
2018-01-19 0 0.230 0.228 0.230 0.230 0.230 10,000 2,300 0.2300 4.189 4.153 4.189 4.189 4.189 549 4.1889 -2.13%
2018-01-18 0 0.235 0.224 0.235 - - 0 0 - 4.280 4.080 4.280 - - 0 - 0.00%
2018-01-17 0 0.235 0.224 0.237 - - 0 0 - 4.280 4.080 4.316 - - 0 - 0.00%
2018-01-16 0 0.235 0.227 0.235 0.230 0.235 100,000 23,375 0.2338 4.280 4.134 4.280 4.189 4.280 5,491 4.2572 2.17%
2018-01-15 0 0.230 0.227 0.230 0.221 0.230 210,000 47,380 0.2256 4.189 4.134 4.189 4.025 4.189 11,530 4.1091 0.00%
2018-01-12 0 0.230 0.230 0.235 0.230 0.230 40,000 9,200 0.2300 4.189 4.189 4.280 4.189 4.189 2,196 4.1889 -2.13%
2018-01-11 0 0.235 0.229 0.235 0.235 0.235 40,000 9,400 0.2350 4.280 4.171 4.280 4.280 4.280 2,196 4.2800 0.00%
2018-01-10 0 0.235 0.224 0.235 0.224 0.238 100,000 23,025 0.2303 4.280 4.080 4.280 4.080 4.335 5,491 4.1935 2.17%
2018-01-09 0 0.230 0.229 0.244 0.230 0.230 30,000 6,900 0.2300 4.189 4.171 4.444 4.189 4.189 1,647 4.1889 0.44%
2018-01-08 0 0.229 0.229 0.230 0.228 0.233 140,000 32,070 0.2291 4.171 4.171 4.189 4.153 4.244 7,687 4.1720 -1.72%
2018-01-05 0 0.233 0.233 0.241 0.233 0.234 40,000 9,325 0.2331 4.244 4.244 4.389 4.244 4.262 2,196 4.2459 0.00%
2018-01-04 0 0.233 0.225 0.233 0.224 0.239 495,000 117,285 0.2369 4.244 4.098 4.244 4.080 4.353 27,179 4.3153 0.87%
2018-01-03 0 0.231 0.226 0.232 0.222 0.231 45,000 10,165 0.2259 4.207 4.116 4.225 4.043 4.207 2,471 4.1141 2.67%
2018-01-02 0 0.225 0.225 0.235 0.220 0.223 270,000 59,695 0.2211 4.098 4.098 4.280 4.007 4.061 14,825 4.0267 -4.66%
2017-12-29 0 0.236 0.223 0.239 - - 0 0 - 4.298 4.061 4.353 - - 0 - 0.00%
2017-12-28 0 0.236 0.221 0.240 - - 0 0 - 4.298 4.025 4.371 - - 0 - 0.00%
2017-12-27 0 0.236 0.223 0.236 0.221 0.239 500,000 116,425 0.2329 4.298 4.061 4.298 4.025 4.353 27,453 4.2408 5.83%
2017-12-22 0 0.223 0.222 0.223 0.223 0.223 35,000 7,800 0.2229 4.061 4.043 4.061 4.061 4.061 1,922 4.0588 -1.33%
2017-12-21 0 0.226 0.226 0.234 0.221 0.239 115,000 26,415 0.2297 4.116 4.116 4.262 4.025 4.353 6,314 4.1834 2.73%
2017-12-20 0 0.220 0.220 0.225 0.220 0.230 435,000 97,640 0.2245 4.007 4.007 4.098 4.007 4.189 23,884 4.0880 -2.22%
2017-12-19 0 0.225 0.224 0.225 0.222 0.225 15,000 3,360 0.2240 4.098 4.080 4.098 4.043 4.098 824 4.0797 0.00%
2017-12-18 0 0.225 0.223 0.225 - - 0 0 - 4.098 4.061 4.098 - - 0 - 0.00%
2017-12-15 0 0.225 0.225 0.238 0.225 0.225 10,000 2,250 0.2250 4.098 4.098 4.335 4.098 4.098 549 4.0979 0.45%
2017-12-14 0 0.224 0.224 0.230 0.224 0.229 20,000 4,525 0.2263 4.080 4.080 4.189 4.080 4.171 1,098 4.1206 -1.75%
2017-12-13 0 0.228 0.228 0.235 0.226 0.226 20,000 4,520 0.2260 4.153 4.153 4.280 4.116 4.116 1,098 4.1161 0.88%
2017-12-12 0 0.226 0.226 0.238 0.223 0.226 20,000 4,490 0.2245 4.116 4.116 4.335 4.061 4.116 1,098 4.0888 0.00%
2017-12-11 0 0.226 0.226 0.237 0.221 0.255 210,000 47,740 0.2273 4.116 4.116 4.316 4.025 4.644 11,530 4.1404 -3.83%
2017-12-08 0 0.235 0.227 0.235 0.223 0.235 210,000 49,050 0.2336 4.280 4.134 4.280 4.061 4.280 11,530 4.2540 2.17%
2017-12-07 0 0.230 0.228 0.230 0.228 0.231 605,000 138,210 0.2284 4.189 4.153 4.189 4.153 4.207 33,218 4.1606 -0.86%
2017-12-06 0 0.232 0.232 0.239 0.230 0.246 435,000 100,840 0.2318 4.225 4.225 4.353 4.189 4.480 23,884 4.2220 -0.85%
2017-12-05 0 0.234 0.234 0.240 0.234 0.234 15,000 3,510 0.2340 4.262 4.262 4.371 4.262 4.262 824 4.2618 -4.49%
2017-12-04 0 0.245 0.240 0.245 0.229 0.248 155,000 36,780 0.2373 4.462 4.371 4.462 4.171 4.517 8,511 4.3217 -0.41%
2017-12-01 0 0.246 0.241 0.246 - - 0 0 - 4.480 4.389 4.480 - - 0 - 0.00%
2017-11-30 0 0.246 0.240 0.246 0.221 0.255 80,000 19,600 0.2450 4.480 4.371 4.480 4.025 4.644 4,393 4.4621 -0.40%
2017-11-29 0 0.247 0.237 0.247 0.221 0.249 355,000 85,060 0.2396 4.499 4.316 4.499 4.025 4.535 19,492 4.3639 2.92%
2017-11-28 0 0.240 0.240 0.245 - - 0 0 - 4.371 4.371 4.462 - - 0 - 0.00%
2017-11-27 0 0.240 0.240 0.245 0.240 0.240 445,000 106,800 0.2400 4.371 4.371 4.462 4.371 4.371 24,433 4.3711 -0.41%
2017-11-24 0 0.241 0.241 0.242 0.241 0.241 90,000 21,690 0.2410 4.389 4.389 4.407 4.389 4.389 4,942 4.3893 -0.41%
2017-11-23 0 0.242 0.242 0.250 0.240 0.242 75,000 18,090 0.2412 4.407 4.407 4.553 4.371 4.407 4,118 4.3929 0.83%
2017-11-22 0 0.240 0.240 0.250 0.240 0.248 1,575,000 378,895 0.2406 4.371 4.371 4.553 4.371 4.517 86,478 4.3814 -0.41%
2017-11-21 0 0.241 0.241 0.245 0.240 0.245 440,000 106,785 0.2427 4.389 4.389 4.462 4.371 4.462 24,159 4.4201 -1.63%
2017-11-20 0 0.245 0.245 0.248 0.241 0.248 165,000 40,635 0.2463 4.462 4.462 4.517 4.389 4.517 9,060 4.4853 -1.21%
2017-11-17 0 0.248 0.243 0.248 0.240 0.248 1,050,000 260,040 0.2477 4.517 4.426 4.517 4.371 4.517 57,652 4.5105 0.00%
2017-11-16 0 0.248 0.245 0.248 0.241 0.248 430,000 104,805 0.2437 4.517 4.462 4.517 4.389 4.517 23,610 4.4390 -2.75%
2017-11-15 0 0.255 0.250 0.255 0.250 0.255 1,080,000 270,300 0.2503 4.644 4.553 4.644 4.553 4.644 59,299 4.5583 2.00%
2017-11-14 0 0.250 0.250 0.255 0.250 0.260 1,385,000 346,600 0.2503 4.553 4.553 4.644 4.553 4.735 76,046 4.5578 0.00%
2017-11-13 0 0.250 0.250 0.255 0.240 0.250 1,130,000 281,890 0.2495 4.553 4.553 4.644 4.371 4.553 62,044 4.5434 -1.96%
2017-11-10 0 0.255 0.255 0.260 0.249 0.260 3,630,000 908,480 0.2503 4.644 4.644 4.735 4.535 4.735 199,311 4.5581 2.00%
2017-11-09 0 0.250 0.250 0.260 0.250 0.260 800,000 202,825 0.2535 4.553 4.553 4.735 4.553 4.735 43,925 4.6175 -3.85%
2017-11-08 0 0.260 0.255 0.260 0.255 0.265 390,000 102,500 0.2628 4.735 4.644 4.735 4.644 4.826 21,414 4.7867 -3.70%
2017-11-07 0 0.270 0.260 0.270 0.270 0.270 5,000 1,350 0.2700 4.917 4.735 4.917 4.917 4.917 275 4.9174 3.85%
2017-11-06 0 0.260 0.260 0.265 0.250 0.255 20,000 5,025 0.2513 4.735 4.735 4.826 4.553 4.644 1,098 4.5760 0.00%
2017-11-03 0 0.260 0.260 0.270 0.260 0.275 50,000 13,075 0.2615 4.735 4.735 4.917 4.735 5.009 2,745 4.7626 0.00%
2017-11-02 0 0.260 0.260 0.270 0.260 0.260 170,000 44,200 0.2600 4.735 4.735 4.917 4.735 4.735 9,334 4.7353 -1.89%
2017-11-01 0 0.265 0.265 0.270 0.265 0.265 45,000 11,925 0.2650 4.826 4.826 4.917 4.826 4.826 2,471 4.8264 -1.85%
2017-10-31 0 0.270 0.265 0.270 0.260 0.270 300,000 79,400 0.2647 4.917 4.826 4.917 4.735 4.917 16,472 4.8203 0.00%
2017-10-30 0 0.270 0.270 0.280 0.270 0.280 105,000 28,850 0.2748 4.917 4.917 5.100 4.917 5.100 5,765 5.0042 -3.57%
2017-10-27 0 0.280 0.270 0.280 0.270 0.280 305,000 85,150 0.2792 5.100 4.917 5.100 4.917 5.100 16,746 5.0846 3.70%
2017-10-26 0 0.270 0.270 0.280 0.270 0.270 65,000 17,550 0.2700 4.917 4.917 5.100 4.917 4.917 3,569 4.9174 -1.82%
2017-10-25 0 0.275 0.270 0.275 0.270 0.275 470,000 127,450 0.2712 5.009 4.917 5.009 4.917 5.009 25,806 4.9388 1.85%
2017-10-24 0 0.270 0.270 0.280 0.270 0.275 565,000 152,600 0.2701 4.917 4.917 5.100 4.917 5.009 31,022 4.9191 0.00%
2017-10-23 0 0.270 0.270 0.280 0.270 0.270 25,000 6,750 0.2700 4.917 4.917 5.100 4.917 4.917 1,373 4.9174 -1.82%
2017-10-20 0 0.275 0.275 0.280 0.275 0.280 155,000 42,675 0.2753 5.009 5.009 5.100 5.009 5.100 8,511 5.0144 1.85%
2017-10-19 0 0.270 0.270 0.280 0.270 0.285 570,000 158,225 0.2776 4.917 4.917 5.100 4.917 5.191 31,297 5.0556 -1.82%
2017-10-18 0 0.275 0.275 0.280 0.270 0.275 45,000 12,275 0.2728 5.009 5.009 5.100 4.917 5.009 2,471 4.9680 1.85%
2017-10-17 0 0.270 0.270 0.280 0.270 0.280 670,000 186,600 0.2785 4.917 4.917 5.100 4.917 5.100 36,787 5.0724 -3.57%
2017-10-16 0 0.280 0.275 0.280 0.280 0.280 175,000 49,000 0.2800 5.100 5.009 5.100 5.100 5.100 9,609 5.0996 1.82%
2017-10-13 0 0.275 0.275 0.280 0.270 0.275 75,000 20,375 0.2717 5.009 5.009 5.100 4.917 5.009 4,118 4.9478 1.85%
2017-10-12 0 0.270 0.270 0.280 0.270 0.270 15,000 4,050 0.2700 4.917 4.917 5.100 4.917 4.917 824 4.9174 -5.26%
2017-10-11 0 0.285 0.275 0.285 0.270 0.285 260,000 71,300 0.2742 5.191 5.009 5.191 4.917 5.191 14,276 4.9945 3.64%
2017-10-10 0 0.275 0.275 0.280 0.270 0.275 185,000 50,450 0.2727 5.009 5.009 5.100 4.917 5.009 10,158 4.9667 0.00%
2017-10-09 0 0.275 0.270 0.280 0.270 0.275 215,000 58,575 0.2724 5.009 4.917 5.100 4.917 5.009 11,805 4.9619 0.00%
2017-10-06 0 0.275 0.280 0.285 0.275 0.280 95,000 26,375 0.2776 5.009 5.100 5.191 5.009 5.100 5,216 5.0564 0.00%
2017-10-04 0 0.275 0.270 0.275 0.275 0.275 30,000 8,250 0.2750 5.009 4.917 5.009 5.009 5.009 1,647 5.0085 0.00%
2017-10-03 0 0.275 0.280 0.285 0.270 0.285 60,000 16,350 0.2725 5.009 5.100 5.191 4.917 5.191 3,294 4.9630 -3.51%
2017-09-29 0 0.285 0.275 0.285 0.270 0.285 405,000 110,450 0.2727 5.191 5.009 5.191 4.917 5.191 22,237 4.9669 1.79%
2017-09-28 0 0.280 0.280 0.285 0.270 0.275 30,000 8,175 0.2725 5.100 5.100 5.191 4.917 5.009 1,647 4.9630 1.82%
2017-09-27 0 0.275 0.270 0.275 0.270 0.275 705,000 193,375 0.2743 5.009 4.917 5.009 4.917 5.009 38,709 4.9956 -1.79%
2017-09-26 0 0.280 0.280 0.285 0.265 0.285 1,580,000 430,600 0.2725 5.100 5.100 5.191 4.826 5.191 86,752 4.9636 0.00%
2017-09-25 0 0.280 0.275 0.285 - - 0 0 - 5.100 5.009 5.191 - - 0 - 0.00%
2017-09-22 0 0.280 0.275 0.280 0.270 0.280 125,000 34,800 0.2784 5.100 5.009 5.100 4.917 5.100 6,863 5.0704 0.00%
2017-09-21 0 0.280 0.280 0.290 0.270 0.275 10,000 2,725 0.2725 5.100 5.100 5.282 4.917 5.009 549 4.9630 0.00%
2017-09-20 0 0.280 0.280 0.290 0.280 0.280 140,000 39,200 0.2800 5.100 5.100 5.282 5.100 5.100 7,687 5.0996 0.00%
2017-09-19 0 0.280 0.280 0.285 0.280 0.290 330,000 94,900 0.2876 5.100 5.100 5.191 5.100 5.282 18,119 5.2375 -3.45%
2017-09-18 0 0.290 0.290 0.295 0.290 0.295 135,000 39,250 0.2907 5.282 5.282 5.373 5.282 5.373 7,412 5.2952 -1.69%
2017-09-15 0 0.295 0.290 0.295 0.295 0.295 100,000 29,500 0.2950 5.373 5.282 5.373 5.373 5.373 5,491 5.3728 0.00%
2017-09-14 0 0.295 0.295 0.300 0.290 0.295 205,000 60,450 0.2949 5.373 5.373 5.464 5.282 5.373 11,256 5.3705 0.00%
2017-09-13 0 0.295 0.290 0.295 0.295 0.295 120,000 35,400 0.2950 5.373 5.282 5.373 5.373 5.373 6,589 5.3728 0.00%
2017-09-12 0 0.295 0.295 0.300 0.290 0.290 20,000 5,800 0.2900 5.373 5.373 5.464 5.282 5.282 1,098 5.2817 0.00%
2017-09-11 0 0.295 0.295 0.300 0.290 0.300 155,000 45,900 0.2961 5.373 5.373 5.464 5.282 5.464 8,511 5.3933 -1.67%
2017-09-08 0 0.300 0.295 0.305 0.295 0.300 255,000 76,325 0.2993 5.464 5.373 5.555 5.373 5.464 14,001 5.4513 1.69%
2017-09-07 0 0.295 0.295 0.300 0.295 0.295 10,000 2,950 0.2950 5.373 5.373 5.464 5.373 5.373 549 5.3728 0.00%
2017-09-06 0 0.295 0.295 0.300 0.295 0.295 315,000 92,925 0.2950 5.373 5.373 5.464 5.373 5.373 17,296 5.3728 0.00%
2017-09-05 0 0.295 0.295 0.300 0.295 0.300 160,000 47,700 0.2981 5.373 5.373 5.464 5.373 5.464 8,785 5.4297 -1.67%
2017-09-04 0 0.300 0.295 0.300 0.295 0.300 70,000 20,675 0.2954 5.464 5.373 5.464 5.373 5.464 3,843 5.3793 1.69%
2017-09-01 0 0.295 0.295 0.300 0.295 0.295 150,000 44,250 0.2950 5.373 5.373 5.464 5.373 5.373 8,236 5.3728 0.00%
2017-08-31 0 0.295 0.295 0.305 0.290 0.295 415,000 122,100 0.2942 5.373 5.373 5.555 5.282 5.373 22,786 5.3585 0.00%
2017-08-30 0 0.295 0.290 0.300 0.295 0.295 190,000 56,050 0.2950 5.373 5.282 5.464 5.373 5.373 10,432 5.3728 0.00%
2017-08-29 0 0.295 0.295 0.300 0.295 0.300 410,000 122,800 0.2995 5.373 5.373 5.464 5.373 5.464 22,512 5.4549 0.00%
2017-08-28 0 0.295 0.295 0.300 0.285 0.290 605,000 173,150 0.2862 5.373 5.373 5.464 5.191 5.282 33,218 5.2125 3.51%
2017-08-25 0 0.285 0.285 0.295 0.285 0.290 325,000 93,000 0.2862 5.191 5.191 5.373 5.191 5.282 17,845 5.2117 0.00%
2017-08-24 0 0.285 0.285 0.295 0.285 0.290 175,000 50,625 0.2893 5.191 5.191 5.373 5.191 5.282 9,609 5.2687 -3.39%
2017-08-22 0 0.295 0.295 0.300 0.295 0.295 90,000 26,575 0.2953 5.373 5.373 5.464 5.373 5.373 4,942 5.3778 1.72%
2017-08-21 0 0.290 0.290 0.305 0.290 0.290 160,000 47,800 0.2988 5.282 5.282 5.555 5.282 5.282 8,785 5.4411 -3.33%
2017-08-18 0 0.300 0.300 0.305 0.295 0.300 220,000 65,500 0.2977 5.464 5.464 5.555 5.373 5.464 12,079 5.4224 -1.64%
2017-08-17 0 0.305 0.300 0.310 0.290 0.305 700,000 207,775 0.2968 5.555 5.464 5.646 5.282 5.555 38,435 5.4059 1.67%
2017-08-16 0 0.300 0.300 0.305 0.290 0.300 125,000 37,100 0.2968 5.464 5.464 5.555 5.282 5.464 6,863 5.4055 3.45%
2017-08-15 0 0.290 0.290 0.300 0.290 0.290 140,000 40,600 0.2900 5.282 5.282 5.464 5.282 5.282 7,687 5.2817 0.00%
2017-08-14 0 0.290 0.290 0.295 0.290 0.290 95,000 27,550 0.2900 5.282 5.282 5.373 5.282 5.282 5,216 5.2817 0.00%
2017-08-11 0 0.290 0.290 0.300 0.290 0.300 1,010,000 299,675 0.2967 5.282 5.282 5.464 5.282 5.464 55,456 5.4039 -4.92%
2017-08-10 0 0.305 0.300 0.305 0.300 0.310 515,000 154,625 0.3002 5.555 5.464 5.555 5.464 5.646 28,277 5.4683 -3.17%
2017-08-09 0 0.315 0.310 0.315 0.300 0.320 1,120,000 345,000 0.3080 5.737 5.646 5.737 5.464 5.828 61,495 5.6102 5.00%
2017-08-08 0 0.300 0.295 0.300 0.285 0.300 575,000 167,750 0.2917 5.464 5.373 5.464 5.191 5.464 31,571 5.3134 3.45%
2017-08-07 0 0.290 0.280 0.295 0.290 0.315 1,415,000 423,250 0.2991 5.282 5.100 5.373 5.282 5.737 77,693 5.4477 -9.38%
2017-08-04 0 0.320 0.315 0.320 0.300 0.320 2,285,000 701,175 0.3069 5.828 5.737 5.828 5.464 5.828 125,461 5.5888 8.47%
2017-08-03 0 0.295 0.295 0.300 0.285 0.300 6,380,000 1,862,825 0.2920 5.373 5.373 5.464 5.191 5.464 350,304 5.3177 3.51%
2017-08-02 0 0.285 0.280 0.290 0.275 0.285 1,020,000 286,000 0.2804 5.191 5.100 5.282 5.009 5.191 56,005 5.1067 3.64%
2017-08-01 0 0.275 0.270 0.275 0.275 0.275 820,000 225,500 0.2750 5.009 4.917 5.009 5.009 5.009 45,023 5.0085 0.00%
2017-07-31 0 0.275 0.270 0.275 0.270 0.275 2,205,000 595,675 0.2701 5.009 4.917 5.009 4.917 5.009 121,069 4.9201 3.77%
2017-07-28 0 0.265 0.260 0.265 0.260 0.265 2,115,000 560,425 0.2650 4.826 4.735 4.826 4.735 4.826 116,127 4.8260 0.00%
2017-07-27 0 0.265 0.265 0.275 0.260 0.265 480,000 125,850 0.2622 4.826 4.826 5.009 4.735 4.826 26,355 4.7752 1.92%
2017-07-26 0 0.260 0.260 0.265 0.260 0.265 1,385,000 362,300 0.2616 4.735 4.735 4.826 4.735 4.826 76,046 4.7642 -1.89%
2017-07-25 0 0.265 0.265 0.270 0.265 0.265 210,000 55,650 0.2650 4.826 4.826 4.917 4.826 4.826 11,530 4.8264 -1.85%
2017-07-24 0 0.270 0.270 0.275 0.260 0.275 350,000 91,750 0.2621 4.917 4.917 5.009 4.735 5.009 19,217 4.7743 3.85%
2017-07-21 0 0.260 0.260 0.275 0.260 0.265 235,000 61,350 0.2611 4.735 4.735 5.009 4.735 4.826 12,903 4.7547 -5.45%
2017-07-20 0 0.275 0.260 0.280 0.265 0.275 320,000 86,425 0.2701 5.009 4.735 5.100 4.826 5.009 17,570 4.9189 3.77%
2017-07-19 0 0.265 0.265 0.270 0.260 0.260 20,000 5,200 0.2600 4.826 4.826 4.917 4.735 4.735 1,098 4.7353 0.00%
2017-07-18 0 0.265 0.260 0.265 0.265 0.270 45,000 11,950 0.2656 4.826 4.735 4.826 4.826 4.917 2,471 4.8365 0.00%
2017-07-17 0 0.265 0.265 0.280 0.260 0.285 795,000 213,550 0.2686 4.826 4.826 5.100 4.735 5.191 43,651 4.8922 -7.02%
2017-07-14 0 0.285 0.270 0.285 0.270 0.290 40,000 11,000 0.2750 5.191 4.917 5.191 4.917 5.282 2,196 5.0085 3.64%
2017-07-13 0 0.275 0.275 0.285 0.270 0.310 1,235,000 357,750 0.2897 5.009 5.009 5.191 4.917 5.646 67,810 5.2758 5.77%
2017-07-12 0 0.260 0.250 0.270 0.260 0.270 450,000 119,500 0.2656 4.735 4.553 4.917 4.735 4.917 24,708 4.8365 -1.89%
2017-07-11 0 0.265 0.265 0.270 0.260 0.265 205,000 54,250 0.2646 4.826 4.826 4.917 4.735 4.826 11,256 4.8197 -1.85%
2017-07-10 0 0.270 0.270 0.275 0.260 0.275 1,010,000 272,450 0.2698 4.917 4.917 5.009 4.735 5.009 55,456 4.9129 3.85%
2017-07-07 0 0.260 0.260 0.270 0.260 0.260 145,000 37,750 0.2603 4.735 4.735 4.917 4.735 4.735 7,961 4.7416 0.00%
2017-07-06 0 0.260 0.260 0.270 0.255 0.260 75,000 19,425 0.2590 4.735 4.735 4.917 4.644 4.735 4,118 4.7171 -3.70%
2017-07-05 0 0.270 0.270 0.275 0.260 0.275 525,000 139,275 0.2653 4.917 4.917 5.009 4.735 5.009 28,826 4.8316 1.89%
2017-07-04 0 0.265 0.260 0.265 0.250 0.290 1,715,000 449,150 0.2619 4.826 4.735 4.826 4.553 5.282 94,165 4.7698 0.00%
2017-07-03 0 0.265 0.265 0.270 0.260 0.265 180,000 47,200 0.2622 4.826 4.826 4.917 4.735 4.826 9,883 4.7758 0.00%
2017-06-30 0 0.265 0.265 0.270 0.265 0.275 285,000 77,650 0.2725 4.826 4.826 4.917 4.826 5.009 15,648 4.9622 -3.64%
2017-06-29 0 0.275 0.270 0.275 0.260 0.275 500,000 134,550 0.2691 5.009 4.917 5.009 4.735 5.009 27,453 4.9011 1.85%
2017-06-28 0 0.270 0.270 0.275 0.265 0.280 1,285,000 347,175 0.2702 4.917 4.917 5.009 4.826 5.100 70,555 4.9206 -5.26%
2017-06-27 0 0.285 0.285 0.290 0.250 0.330 1,520,000 449,450 0.2957 5.191 5.191 5.282 4.553 6.010 83,458 5.3853 -14.93%
2017-06-26 0 0.335 0.330 0.335 0.330 0.340 260,000 87,100 0.3350 6.101 6.010 6.101 6.010 6.192 14,276 6.1013 0.00%
2017-06-23 0 0.335 0.325 0.335 - - 20,000 6,600 0.3300 6.101 5.919 6.101 - - 1,098 6.0102 0.00%
2017-06-22 0 0.335 0.330 0.335 0.330 0.335 760,000 251,100 0.3304 6.101 6.010 6.101 6.010 6.101 41,729 6.0174 0.00%
2017-06-21 0 0.335 0.335 0.340 0.330 0.340 290,000 97,875 0.3375 6.101 6.101 6.192 6.010 6.192 15,923 6.1468 1.52%
2017-06-20 0 0.330 0.330 0.335 0.330 0.335 205,000 68,050 0.3320 6.010 6.010 6.101 6.010 6.101 11,256 6.0457 -1.49%
2017-06-19 0 0.335 0.335 0.345 0.335 0.335 20,000 6,750 0.3375 6.101 6.101 6.283 6.101 6.101 1,098 6.1468 0.00%
2017-06-16 0 0.335 0.330 0.340 0.330 0.340 1,625,000 545,800 0.3359 6.101 6.010 6.192 6.010 6.192 89,223 6.1172 -1.47%
2017-06-15 0 0.340 0.340 0.345 - - 0 0 - 6.192 6.192 6.283 - - 0 - 0.00%
2017-06-14 0 0.340 0.340 0.345 0.330 0.345 1,260,000 424,425 0.3368 6.192 6.192 6.283 6.010 6.283 69,182 6.1349 -1.45%
2017-06-13 0 0.345 0.345 0.350 0.335 0.345 100,000 34,300 0.3430 6.283 6.283 6.374 6.101 6.283 5,491 6.2470 1.47%
2017-06-12 0 0.340 0.340 0.345 0.340 0.345 370,000 126,125 0.3409 6.192 6.192 6.283 6.192 6.283 20,315 6.2083 -1.45%
2017-06-09 0 0.345 0.340 0.350 - - 0 0 - 6.283 6.192 6.374 - - 0 - 0.00%
2017-06-08 0 0.345 0.345 0.350 0.345 0.345 40,000 13,800 0.3450 6.283 6.283 6.374 6.283 6.283 2,196 6.2834 -1.43%
2017-06-07 0 0.350 0.340 0.355 0.340 0.350 290,000 101,025 0.3484 6.374 6.192 6.466 6.192 6.374 15,923 6.3446 2.94%
2017-06-06 0 0.340 0.340 0.350 0.340 0.340 225,000 76,800 0.3413 6.192 6.192 6.374 6.192 6.192 12,354 6.2166 0.00%
2017-06-05 0 0.340 0.340 0.345 0.330 0.340 150,000 50,700 0.3380 6.192 6.192 6.283 6.010 6.192 8,236 6.1559 0.00%
2017-06-02 0 0.340 0.335 0.340 0.345 0.345 110,000 37,950 0.3450 6.192 6.101 6.192 6.283 6.283 6,040 6.2834 0.00%
2017-06-01 0 0.340 0.340 0.350 0.335 0.350 340,000 116,825 0.3436 6.192 6.192 6.374 6.101 6.374 18,668 6.2580 0.00%
2017-05-31 0 0.340 0.340 0.345 0.335 0.340 420,000 142,375 0.3390 6.192 6.192 6.283 6.101 6.192 23,061 6.1739 -1.45%
2017-05-29 0 0.345 0.345 0.350 0.340 0.345 730,000 251,375 0.3443 6.283 6.283 6.374 6.192 6.283 40,082 6.2716 -2.82%
2017-05-26 0 0.355 0.355 0.360 0.350 0.355 310,000 108,550 0.3502 6.466 6.466 6.557 6.374 6.466 17,021 6.3774 1.43%
2017-05-25 0 0.350 0.350 0.360 0.340 0.350 215,000 74,550 0.3467 6.374 6.374 6.557 6.192 6.374 11,805 6.3152 0.00%
2017-05-24 0 0.350 0.350 0.355 0.350 0.360 575,000 200,400 0.3485 6.374 6.374 6.466 6.374 6.557 31,571 6.3475 0.00%
2017-05-23 0 0.350 0.350 0.360 0.330 0.350 540,000 184,050 0.3408 6.374 6.374 6.557 6.010 6.374 29,650 6.2075 0.00%
2017-05-22 0 0.350 0.350 0.360 0.350 0.350 325,000 113,750 0.3500 6.374 6.374 6.557 6.374 6.374 17,845 6.3745 0.00%
2017-05-19 0 0.350 0.350 0.360 0.350 0.360 360,000 127,050 0.3529 6.374 6.374 6.557 6.374 6.557 19,766 6.4276 -1.41%
2017-05-18 0 0.355 0.350 0.355 0.345 0.360 595,000 209,325 0.3518 6.466 6.374 6.466 6.283 6.557 32,669 6.4074 1.43%
2017-05-17 0 0.350 0.350 0.360 0.345 0.350 455,000 159,025 0.3495 6.374 6.374 6.557 6.283 6.374 24,982 6.3655 -2.78%
2017-05-16 0 0.360 0.350 0.360 0.350 0.360 110,000 38,900 0.3536 6.557 6.374 6.557 6.374 6.557 6,040 6.4407 -2.70%
2017-05-15 0 0.370 0.365 0.375 0.360 0.400 575,000 216,100 0.3758 6.739 6.648 6.830 6.557 7.285 31,571 6.8448 2.78%
2017-05-12 0 0.360 0.355 0.360 0.340 0.365 370,000 132,175 0.3572 6.557 6.466 6.557 6.192 6.648 20,315 6.5061 4.35%
2017-05-11 0 0.345 0.345 0.355 0.330 0.370 1,155,000 403,200 0.3491 6.283 6.283 6.466 6.010 6.739 63,417 6.3579 1.47%
2017-05-10 0 0.340 0.335 0.340 0.335 0.350 180,000 61,350 0.3408 6.192 6.101 6.192 6.101 6.374 9,883 6.2075 0.00%
2017-05-09 0 0.340 0.340 0.345 0.335 0.340 305,000 103,075 0.3380 6.192 6.192 6.283 6.101 6.192 16,746 6.1550 0.00%
2017-05-08 0 0.340 0.340 0.345 0.335 0.345 420,000 143,525 0.3417 6.192 6.192 6.283 6.101 6.283 23,061 6.2238 -1.45%
2017-05-05 0 0.345 0.340 0.345 0.335 0.350 80,000 27,550 0.3444 6.283 6.192 6.283 6.101 6.374 4,393 6.2720 -1.43%
2017-05-04 0 0.350 0.340 0.350 - - 0 0 - 6.374 6.192 6.374 - - 0 - 0.00%
2017-05-02 0 0.350 0.345 0.350 0.350 0.355 1,510,000 528,550 0.3500 6.374 6.283 6.374 6.374 6.466 82,909 6.3751 0.00%
2017-04-28 0 0.350 0.345 0.350 0.340 0.350 325,000 113,400 0.3489 6.374 6.283 6.374 6.192 6.374 17,845 6.3549 1.45%
2017-04-27 0 0.345 0.345 0.350 0.335 0.345 1,695,000 582,200 0.3435 6.283 6.283 6.374 6.101 6.283 93,067 6.2557 0.00%
2017-04-26 0 0.345 0.345 0.350 0.345 0.355 890,000 308,450 0.3466 6.283 6.283 6.374 6.283 6.466 48,867 6.3121 1.47%
2017-04-25 0 0.340 0.340 0.345 0.330 0.340 915,000 309,925 0.3387 6.192 6.192 6.283 6.010 6.192 50,239 6.1690 0.00%
2017-04-24 0 0.340 0.340 0.345 0.335 0.340 550,000 185,450 0.3372 6.192 6.192 6.283 6.101 6.192 30,199 6.1410 1.49%
2017-04-21 0 0.335 0.335 0.340 0.335 0.340 180,000 60,800 0.3378 6.101 6.101 6.192 6.101 6.192 9,883 6.1519 -2.90%
2017-04-20 0 0.345 0.335 0.345 - - 0 0 - 6.283 6.101 6.283 - - 0 - 0.00%
2017-04-19 0 0.345 0.340 0.345 0.340 0.355 305,000 105,575 0.3461 6.283 6.192 6.283 6.192 6.466 16,746 6.3043 1.47%
2017-04-18 0 0.340 0.340 0.345 0.335 0.345 395,000 134,325 0.3401 6.192 6.192 6.283 6.101 6.283 21,688 6.1935 0.00%
2017-04-13 0 0.340 0.335 0.340 0.335 0.340 175,000 58,825 0.3361 6.192 6.101 6.192 6.101 6.192 9,609 6.1221 0.00%
2017-04-12 0 0.340 0.335 0.340 0.335 0.345 1,020,000 344,250 0.3375 6.192 6.101 6.192 6.101 6.283 56,005 6.1468 0.00%
2017-04-11 0 0.340 0.340 0.345 0.340 0.340 95,000 32,300 0.3400 6.192 6.192 6.283 6.192 6.192 5,216 6.1923 0.00%
2017-04-10 0 0.340 0.340 0.345 0.340 0.345 290,000 99,400 0.3428 6.192 6.192 6.283 6.192 6.283 15,923 6.2426 0.00%
2017-04-07 0 0.340 0.335 0.345 0.335 0.345 375,000 126,350 0.3369 6.192 6.101 6.283 6.101 6.283 20,590 6.1365 -1.45%
2017-04-06 0 0.345 0.345 0.355 0.340 0.350 125,000 42,850 0.3428 6.283 6.283 6.466 6.192 6.374 6,863 6.2433 -1.43%
2017-04-05 0 0.350 0.335 0.350 - - 0 0 - 6.374 6.101 6.374 - - 0 - 0.00%
2017-04-03 0 0.350 0.340 0.350 0.335 0.350 395,000 134,600 0.3408 6.374 6.192 6.374 6.101 6.374 21,688 6.2062 0.00%
2017-03-31 0 0.350 0.350 0.360 0.350 0.350 40,000 14,000 0.3500 6.374 6.374 6.557 6.374 6.374 2,196 6.3745 -2.78%
2017-03-30 0 0.360 0.345 0.360 0.360 0.365 695,000 250,250 0.3601 6.557 6.283 6.557 6.557 6.648 38,160 6.5579 0.00%
2017-03-29 0 0.360 0.350 0.360 0.330 0.360 40,000 14,025 0.3506 6.557 6.374 6.557 6.010 6.557 2,196 6.3859 -1.37%
2017-03-28 0 0.365 0.345 0.365 0.345 0.365 85,000 29,450 0.3465 6.648 6.283 6.648 6.283 6.648 4,667 6.3102 7.35%
2017-03-27 0 0.340 0.340 0.345 0.340 0.345 600,000 204,625 0.3410 6.192 6.192 6.283 6.192 6.283 32,944 6.2113 -1.45%
2017-03-24 0 0.345 0.345 0.360 0.345 0.355 310,000 108,850 0.3511 6.283 6.283 6.557 6.283 6.466 17,021 6.3950 -1.43%
2017-03-23 0 0.350 0.350 0.355 0.350 0.360 265,000 94,225 0.3556 6.374 6.374 6.466 6.374 6.557 14,550 6.4758 -1.41%
2017-03-22 0 0.355 0.355 0.365 0.355 0.355 25,000 8,875 0.3550 6.466 6.466 6.648 6.466 6.466 1,373 6.4655 0.00%
2017-03-21 0 0.355 0.355 0.375 0.355 0.355 125,000 44,375 0.3550 6.466 6.466 6.830 6.466 6.466 6,863 6.4655 -1.39%
2017-03-20 0 0.360 0.360 0.365 0.355 0.365 450,000 161,400 0.3587 6.557 6.557 6.648 6.466 6.648 24,708 6.5323 -1.37%
2017-03-17 0 0.365 0.365 0.375 0.360 0.370 375,000 136,975 0.3653 6.648 6.648 6.830 6.557 6.739 20,590 6.6525 -1.35%
2017-03-16 0 0.370 0.370 0.380 0.365 0.370 380,000 140,350 0.3693 6.739 6.739 6.921 6.648 6.739 20,864 6.7267 0.00%
2017-03-15 0 0.370 0.370 0.375 0.365 0.380 460,000 169,000 0.3674 6.739 6.739 6.830 6.648 6.921 25,257 6.6912 -1.33%
2017-03-14 0 0.375 0.365 0.380 0.360 0.375 145,000 53,175 0.3667 6.830 6.648 6.921 6.557 6.830 7,961 6.6791 -3.85%
2017-03-13 0 0.390 0.365 0.390 0.365 0.390 160,000 59,350 0.3709 7.103 6.648 7.103 6.648 7.103 8,785 6.7558 5.41%
2017-03-10 0 0.370 0.365 0.370 0.365 0.370 175,000 64,500 0.3686 6.739 6.648 6.739 6.648 6.739 9,609 6.7127 1.37%
2017-03-09 0 0.365 0.365 0.380 0.360 0.385 1,210,000 441,775 0.3651 6.648 6.648 6.921 6.557 7.012 66,437 6.6495 -1.35%
2017-03-08 0 0.370 0.370 0.380 0.370 0.380 415,000 154,900 0.3733 6.739 6.739 6.921 6.739 6.921 22,786 6.7980 0.00%
2017-03-07 0 0.370 0.370 0.385 0.370 0.380 80,000 30,300 0.3788 6.739 6.739 7.012 6.739 6.921 4,393 6.8981 -1.33%
2017-03-06 0 0.375 0.370 0.380 0.375 0.380 540,000 201,975 0.3740 6.830 6.739 6.921 6.830 6.921 29,650 6.8121 -1.32%
2017-03-03 0 0.380 0.380 0.390 0.380 0.380 475,000 180,500 0.3800 6.921 6.921 7.103 6.921 6.921 26,081 6.9209 -2.56%
2017-03-02 0 0.390 0.385 0.390 0.380 0.390 325,000 125,050 0.3848 7.103 7.012 7.103 6.921 7.103 17,845 7.0077 0.00%
2017-03-01 0 0.390 0.380 0.390 0.380 0.400 290,000 112,650 0.3884 7.103 6.921 7.103 6.921 7.285 15,923 7.0747 -2.50%
2017-02-28 0 0.400 0.385 0.400 0.380 0.400 105,000 41,350 0.3938 7.285 7.012 7.285 6.921 7.285 5,765 7.1724 0.00%
2017-02-27 0 0.400 0.385 0.400 0.370 0.405 130,000 49,700 0.3823 7.285 7.012 7.285 6.739 7.376 7,138 6.9629 2.56%
2017-02-24 0 0.390 0.385 0.390 0.380 0.390 480,000 185,550 0.3866 7.103 7.012 7.103 6.921 7.103 26,355 7.0404 0.00%
2017-02-23 0 0.390 0.390 0.395 0.390 0.400 240,000 93,675 0.3903 7.103 7.103 7.194 7.103 7.285 13,178 7.1087 -2.50%
2017-02-22 0 0.400 0.390 0.410 0.390 0.400 270,000 107,350 0.3976 7.285 7.103 7.467 7.103 7.285 14,825 7.2413 -1.23%
2017-02-21 0 0.405 0.395 0.405 0.395 0.410 20,000 7,975 0.3988 7.376 7.194 7.376 7.194 7.467 1,098 7.2623 0.00%
2017-02-20 0 0.405 0.395 0.405 0.390 0.410 125,000 50,075 0.4006 7.376 7.194 7.376 7.103 7.467 6,863 7.2960 1.25%
2017-02-17 0 0.400 0.395 0.400 0.395 0.415 455,000 185,250 0.4071 7.285 7.194 7.285 7.194 7.558 24,982 7.4152 1.27%
2017-02-16 0 0.395 0.390 0.395 0.390 0.400 315,000 123,925 0.3934 7.194 7.103 7.194 7.103 7.285 17,296 7.1651 -1.25%
2017-02-15 0 0.400 0.395 0.405 0.390 0.410 1,460,000 581,325 0.3982 7.285 7.194 7.376 7.103 7.467 80,164 7.2517 -2.44%
2017-02-14 0 0.410 0.410 0.415 0.405 0.425 1,130,000 466,575 0.4129 7.467 7.467 7.558 7.376 7.740 62,044 7.5200 -3.53%
2017-02-13 0 0.425 0.425 0.430 0.410 0.435 1,070,000 457,025 0.4271 7.740 7.740 7.831 7.467 7.923 58,750 7.7791 -1.16%
2017-02-10 0 0.430 0.420 0.430 0.390 0.480 12,115,000 5,128,350 0.4233 7.831 7.649 7.831 7.103 8.742 665,193 7.7096 13.16%
2017-02-09 0 0.380 0.380 0.390 0.375 0.395 705,000 266,850 0.3785 6.921 6.921 7.103 6.830 7.194 38,709 6.8937 0.00%
2017-02-08 0 0.380 0.370 0.380 0.370 0.380 390,000 147,150 0.3773 6.921 6.739 6.921 6.739 6.921 21,414 6.8718 0.00%
2017-02-07 0 0.380 0.375 0.380 0.365 0.380 1,280,000 481,625 0.3763 6.921 6.830 6.921 6.648 6.921 70,280 6.8529 5.56%
2017-02-06 0 0.360 0.360 0.365 0.355 0.370 315,000 114,075 0.3621 6.557 6.557 6.648 6.466 6.739 17,296 6.5956 -4.00%
2017-02-03 0 0.375 0.360 0.375 0.350 0.405 1,020,000 380,000 0.3725 6.830 6.557 6.830 6.374 7.376 56,005 6.7851 0.00%
2017-02-02 0 0.375 0.365 0.375 0.340 0.380 860,000 305,000 0.3547 6.830 6.648 6.830 6.192 6.921 47,220 6.4592 10.29%
2017-02-01 0 0.340 0.340 0.345 0.330 0.340 190,000 64,125 0.3375 6.192 6.192 6.283 6.010 6.192 10,432 6.1468 1.49%
2017-01-27 0 0.335 0.335 0.345 0.335 0.335 20,000 6,700 0.3350 6.101 6.101 6.283 6.101 6.101 1,098 6.1013 -1.47%
2017-01-26 0 0.340 0.335 0.340 0.330 0.340 165,000 55,875 0.3386 6.192 6.101 6.192 6.010 6.192 9,060 6.1675 0.00%
2017-01-25 0 0.340 0.330 0.340 0.330 0.340 275,000 93,350 0.3395 6.192 6.010 6.192 6.010 6.192 15,099 6.1824 0.00%
2017-01-24 0 0.340 0.335 0.340 0.330 0.345 235,000 78,250 0.3330 6.192 6.101 6.192 6.010 6.283 12,903 6.0645 1.49%
2017-01-23 0 0.335 0.335 0.340 0.330 0.340 200,000 66,650 0.3333 6.101 6.101 6.192 6.010 6.192 10,981 6.0694 -1.47%
2017-01-20 0 0.340 0.330 0.345 0.330 0.340 790,000 262,700 0.3325 6.192 6.010 6.283 6.010 6.192 43,376 6.0563 1.49%
2017-01-19 0 0.335 0.335 0.350 0.335 0.345 290,000 98,550 0.3398 6.101 6.101 6.374 6.101 6.283 15,923 6.1892 -2.90%
2017-01-18 0 0.345 0.345 0.350 0.340 0.345 175,000 60,300 0.3446 6.283 6.283 6.374 6.192 6.283 9,609 6.2756 1.47%
2017-01-17 0 0.340 0.340 0.350 0.340 0.340 320,000 108,800 0.3400 6.192 6.192 6.374 6.192 6.192 17,570 6.1923 0.00%
2017-01-16 0 0.340 0.335 0.340 0.335 0.340 330,000 111,475 0.3378 6.192 6.101 6.192 6.101 6.192 18,119 6.1523 0.00%
2017-01-13 0 0.340 0.340 0.345 0.340 0.350 665,000 229,900 0.3457 6.192 6.192 6.283 6.192 6.374 36,513 6.2964 -1.45%
2017-01-12 0 0.345 0.340 0.350 0.345 0.345 225,000 77,600 0.3449 6.283 6.192 6.374 6.283 6.283 12,354 6.2814 0.00%
2017-01-11 0 0.345 0.340 0.350 0.335 0.350 405,000 139,500 0.3444 6.283 6.192 6.374 6.101 6.374 22,237 6.2733 2.99%
2017-01-10 0 0.335 0.335 0.345 0.330 0.335 405,000 136,075 0.3360 6.101 6.101 6.283 6.010 6.101 22,237 6.1193 0.00%
2017-01-09 0 0.335 0.335 0.340 0.335 0.345 810,000 273,100 0.3372 6.101 6.101 6.192 6.101 6.283 44,474 6.1406 -4.29%
2017-01-06 0 0.350 0.340 0.350 0.345 0.350 50,000 17,375 0.3475 6.374 6.192 6.374 6.283 6.374 2,745 6.3289 1.45%
2017-01-05 0 0.345 0.345 0.350 0.345 0.355 175,000 60,700 0.3469 6.283 6.283 6.374 6.283 6.466 9,609 6.3172 0.00%
2017-01-04 0 0.345 0.345 0.355 0.345 0.355 245,000 85,075 0.3472 6.283 6.283 6.466 6.283 6.466 13,452 6.3243 0.00%
2017-01-03 0 0.345 0.345 0.355 0.340 0.355 785,000 273,025 0.3478 6.283 6.283 6.466 6.192 6.466 43,102 6.3344 -1.43%
2016-12-30 0 0.350 0.340 0.350 0.340 0.350 135,000 46,725 0.3461 6.374 6.192 6.374 6.192 6.374 7,412 6.3036 1.45%
2016-12-29 0 0.345 0.335 0.350 0.330 0.345 445,000 149,275 0.3354 6.283 6.101 6.374 6.010 6.283 24,433 6.1095 0.00%
2016-12-28 0 0.345 0.345 0.350 0.330 0.355 325,000 111,975 0.3445 6.283 6.283 6.374 6.010 6.466 17,845 6.2750 -2.82%
2016-12-23 0 0.355 0.350 0.360 0.340 0.355 575,000 199,025 0.3461 6.466 6.374 6.557 6.192 6.466 31,571 6.3040 1.43%
2016-12-22 0 0.350 0.345 0.350 0.345 0.360 1,515,000 530,550 0.3502 6.374 6.283 6.374 6.283 6.557 83,183 6.3781 -5.41%
2016-12-21 0 0.370 0.365 0.370 0.360 0.380 1,205,000 443,450 0.3680 6.739 6.648 6.739 6.557 6.921 66,162 6.7024 -5.13%
2016-12-20 0 0.390 0.380 0.390 0.390 0.405 1,670,000 657,550 0.3937 7.103 6.921 7.103 7.103 7.376 91,694 7.1711 -2.50%
2016-12-19 0 0.400 0.395 0.400 0.395 0.420 580,000 234,300 0.4040 7.285 7.194 7.285 7.194 7.649 31,846 7.3573 0.00%
2016-12-16 0 0.400 0.400 0.410 0.395 0.400 235,000 93,550 0.3981 7.285 7.285 7.467 7.194 7.285 12,903 7.2502 -1.23%
2016-12-15 0 0.405 0.400 0.410 0.395 0.410 605,000 241,400 0.3990 7.376 7.285 7.467 7.194 7.467 33,218 7.2670 -1.22%
2016-12-14 0 0.410 0.410 0.415 0.395 0.410 255,000 103,475 0.4058 7.467 7.467 7.558 7.194 7.467 14,001 7.3905 1.23%
2016-12-13 0 0.405 0.405 0.410 0.390 0.405 330,000 132,125 0.4004 7.376 7.376 7.467 7.103 7.376 18,119 7.2920 1.25%
2016-12-12 0 0.400 0.400 0.405 0.400 0.410 1,375,000 553,125 0.4023 7.285 7.285 7.376 7.285 7.467 75,496 7.3265 -2.44%
2016-12-09 0 0.410 0.410 0.420 0.410 0.420 715,000 294,400 0.4117 7.467 7.467 7.649 7.467 7.649 39,258 7.4991 0.00%
2016-12-08 0 0.410 0.410 0.415 0.405 0.420 795,000 325,550 0.4095 7.467 7.467 7.558 7.376 7.649 43,651 7.4581 -1.20%
2016-12-07 0 0.415 0.410 0.420 0.405 0.430 2,375,000 978,975 0.4122 7.558 7.467 7.649 7.376 7.831 130,403 7.5073 -3.49%
2016-12-06 0 0.430 0.420 0.430 0.415 0.430 875,000 367,700 0.4202 7.831 7.649 7.831 7.558 7.831 48,043 7.6535 1.18%
2016-12-05 0 0.425 0.425 0.430 0.420 0.435 640,000 272,850 0.4263 7.740 7.740 7.831 7.649 7.923 35,140 7.7646 1.19%
2016-12-02 0 0.420 0.420 0.435 0.420 0.450 1,900,000 832,600 0.4382 7.649 7.649 7.923 7.649 8.196 104,322 7.9810 -4.55%
2016-12-01 0 0.440 0.425 0.440 0.420 0.450 1,165,000 510,850 0.4385 8.014 7.740 8.014 7.649 8.196 63,966 7.9863 3.53%
2016-11-30 0 0.425 0.425 0.435 0.420 0.440 450,000 190,725 0.4238 7.740 7.740 7.923 7.649 8.014 24,708 7.7192 -3.41%
2016-11-29 0 0.440 0.425 0.440 0.420 0.440 365,000 155,225 0.4253 8.014 7.740 8.014 7.649 8.014 20,041 7.7454 2.33%
2016-11-28 0 0.430 0.430 0.440 0.430 0.430 390,000 167,700 0.4300 7.831 7.831 8.014 7.831 7.831 21,414 7.8315 -1.15%
2016-11-25 0 0.435 0.430 0.445 0.425 0.470 3,180,000 1,428,400 0.4492 7.923 7.831 8.105 7.740 8.560 174,603 8.1809 -1.14%
2016-11-24 0 0.440 0.435 0.440 0.435 0.450 595,000 262,325 0.4409 8.014 7.923 8.014 7.923 8.196 32,669 8.0297 3.53%
2016-11-23 0 0.425 0.425 0.435 0.425 0.465 2,325,000 1,022,900 0.4400 7.740 7.740 7.923 7.740 8.469 127,658 8.0128 -8.60%
2016-11-22 0 0.465 0.465 0.470 0.410 0.490 8,615,000 3,916,575 0.4546 8.469 8.469 8.560 7.467 8.924 473,020 8.2799 13.41%
2016-11-21 0 0.410 0.410 0.420 0.400 0.420 825,000 338,600 0.4104 7.467 7.467 7.649 7.285 7.649 45,298 7.4750 0.00%
2016-11-18 0 0.410 0.410 0.415 0.405 0.410 655,000 266,950 0.4076 7.467 7.467 7.558 7.376 7.467 35,964 7.4227 -1.20%
2016-11-17 0 0.415 0.410 0.415 0.410 0.420 355,000 146,225 0.4119 7.558 7.467 7.558 7.467 7.649 19,492 7.5019 -1.19%
2016-11-16 0 0.420 0.415 0.420 0.405 0.420 310,000 127,050 0.4098 7.649 7.558 7.649 7.376 7.649 17,021 7.4643 2.44%
2016-11-15 0 0.410 0.405 0.410 0.400 0.415 1,595,000 649,750 0.4074 7.467 7.376 7.467 7.285 7.558 87,576 7.4193 -1.20%
2016-11-14 0 0.415 0.410 0.415 0.400 0.435 1,870,000 780,575 0.4174 7.558 7.467 7.558 7.285 7.923 102,675 7.6024 -4.60%
2016-11-11 0 0.435 0.435 0.440 0.430 0.445 990,000 430,650 0.4350 7.923 7.923 8.014 7.831 8.105 54,357 7.9226 -1.14%
2016-11-10 0 0.440 0.440 0.455 0.440 0.450 835,000 371,650 0.4451 8.014 8.014 8.287 8.014 8.196 45,847 8.1063 -2.22%
2016-11-09 0 0.450 0.445 0.455 0.430 0.460 1,180,000 529,325 0.4486 8.196 8.105 8.287 7.831 8.378 64,790 8.1699 -1.10%
2016-11-08 0 0.455 0.455 0.460 0.455 0.465 620,000 284,675 0.4592 8.287 8.287 8.378 8.287 8.469 34,042 8.3625 1.11%
2016-11-07 0 0.450 0.450 0.460 0.450 0.465 485,000 222,125 0.4580 8.196 8.196 8.378 8.196 8.469 26,630 8.3413 -2.17%
2016-11-04 0 0.460 0.455 0.460 0.445 0.460 545,000 249,025 0.4569 8.378 8.287 8.378 8.105 8.378 29,924 8.3219 1.10%
2016-11-03 0 0.455 0.455 0.460 0.440 0.460 6,725,000 3,008,950 0.4474 8.287 8.287 8.378 8.014 8.378 369,246 8.1489 -5.21%
2016-11-02 0 0.480 0.475 0.480 0.465 0.485 1,945,000 926,025 0.4761 8.742 8.651 8.742 8.469 8.833 106,793 8.6712 -1.03%
2016-11-01 0 0.485 0.485 0.490 0.485 0.490 1,655,000 807,250 0.4878 8.833 8.833 8.924 8.833 8.924 90,870 8.8835 -2.02%
2016-10-31 0 0.495 0.495 0.500 0.495 0.510 1,230,000 615,850 0.5007 9.015 9.015 9.106 9.015 9.289 67,535 9.1190 -1.00%
2016-10-28 0 0.500 0.500 0.510 0.500 0.510 640,000 324,450 0.5070 9.106 9.106 9.289 9.106 9.289 35,140 9.2330 -1.96%
2016-10-27 0 0.510 0.510 0.520 0.500 0.510 760,000 385,950 0.5078 9.289 9.289 9.471 9.106 9.289 41,729 9.2490 -1.92%
2016-10-26 0 0.520 0.520 0.530 0.510 0.520 705,000 361,550 0.5128 9.471 9.471 9.653 9.289 9.471 38,709 9.3402 0.00%
2016-10-25 0 0.520 0.510 0.520 0.510 0.530 1,040,000 538,800 0.5181 9.471 9.289 9.471 9.289 9.653 57,103 9.4356 -1.89%
2016-10-24 0 0.530 0.530 0.540 0.530 0.540 510,000 270,450 0.5303 9.653 9.653 9.835 9.653 9.835 28,002 9.6581 -1.85%
2016-10-20 0 0.540 0.530 0.540 0.530 0.550 1,400,000 758,900 0.5421 9.835 9.653 9.835 9.653 10.02 76,869 9.8726 1.89%
2016-10-19 0 0.530 0.530 0.540 0.510 0.530 1,525,000 792,100 0.5194 9.653 9.653 9.835 9.289 9.653 83,732 9.4599 6.00%
2016-10-18 0 0.500 0.500 0.510 0.500 0.520 945,000 476,600 0.5043 9.106 9.106 9.289 9.106 9.471 51,887 9.1854 -1.96%
2016-10-17 0 0.510 0.500 0.510 0.500 0.520 745,000 378,550 0.5081 9.289 9.106 9.289 9.106 9.471 40,905 9.2543 0.00%
2016-10-14 0 0.510 0.510 0.520 0.500 0.520 980,000 498,600 0.5088 9.289 9.289 9.471 9.106 9.471 53,808 9.2662 0.00%
2016-10-13 0 0.510 0.510 0.520 0.510 0.520 1,295,000 661,950 0.5112 9.289 9.289 9.471 9.289 9.471 71,104 9.3096 -1.92%
2016-10-12 0 0.520 0.520 0.530 0.510 0.530 1,600,000 834,150 0.5213 9.471 9.471 9.653 9.289 9.653 87,850 9.4951 -1.89%
2016-10-11 0 0.530 0.520 0.530 0.520 0.540 1,490,000 785,400 0.5271 9.653 9.471 9.653 9.471 9.835 81,811 9.6002 -1.85%
2016-10-07 0 0.540 0.530 0.540 0.530 0.540 1,455,000 772,900 0.5312 9.835 9.653 9.835 9.653 9.835 79,889 9.6747 0.00%
2016-10-06 0 0.540 0.530 0.540 0.530 0.550 1,115,000 597,900 0.5362 9.835 9.653 9.835 9.653 10.02 61,221 9.7663 0.00%
2016-10-05 0 0.540 0.540 0.550 0.530 0.550 1,675,000 902,200 0.5386 9.835 9.835 10.02 9.653 10.02 91,968 9.8099 1.89%
2016-10-04 0 0.530 0.520 0.530 0.500 0.570 7,400,000 3,894,050 0.5262 9.653 9.471 9.653 9.106 10.38 406,308 9.5840 -5.36%
2016-10-03 0 0.560 0.550 0.560 0.540 0.580 1,785,000 999,600 0.5600 10.20 10.02 10.20 9.835 10.56 98,008 10.199 -1.75%
2016-09-30 0 0.570 0.560 0.580 0.550 0.570 1,055,000 593,450 0.5625 10.38 10.20 10.56 10.02 10.38 57,926 10.245 1.79%
2016-09-29 0 0.560 0.560 0.580 0.560 0.580 1,850,000 1,049,850 0.5675 10.20 10.20 10.56 10.20 10.56 101,577 10.335 -3.45%
2016-09-28 0 0.580 0.570 0.580 0.570 0.580 875,000 501,500 0.5731 10.56 10.38 10.56 10.38 10.56 48,043 10.439 0.00%
2016-09-27 0 0.580 0.570 0.580 0.560 0.580 1,245,000 715,350 0.5746 10.56 10.38 10.56 10.20 10.56 68,359 10.465 3.57%
2016-09-26 0 0.560 0.560 0.570 0.540 0.610 9,500,000 5,422,050 0.5707 10.20 10.20 10.38 9.835 11.11 521,612 10.395 -8.20%
2016-09-23 0 0.610 0.610 0.620 0.610 0.640 2,915,000 1,828,500 0.6273 11.11 11.11 11.29 11.11 11.66 160,053 11.424 -3.17%
2016-09-22 0 0.630 0.620 0.630 0.610 0.640 4,200,000 2,634,300 0.6272 11.47 11.29 11.47 11.11 11.66 230,607 11.423 1.61%
2016-09-21 0 0.620 0.610 0.620 0.580 0.660 10,100,000 6,206,200 0.6145 11.29 11.11 11.29 10.56 12.02 554,556 11.191 3.33%
2016-09-20 0 0.600 0.590 0.600 0.580 0.600 1,220,000 715,100 0.5861 10.93 10.75 10.93 10.56 10.93 66,986 10.675 1.69%
2016-09-19 0 0.590 0.590 0.600 0.590 0.600 790,000 467,400 0.5916 10.75 10.75 10.93 10.75 10.93 43,376 10.776 0.00%
2016-09-15 0 0.590 0.580 0.590 0.580 0.610 2,340,000 1,392,100 0.5949 10.75 10.56 10.75 10.56 11.11 128,481 10.835 0.00%
2016-09-14 0 0.590 0.580 0.590 0.580 0.600 2,240,000 1,320,650 0.5896 10.75 10.56 10.75 10.56 10.93 122,991 10.738 0.00%
2016-09-13 0 0.590 0.590 0.600 0.590 0.610 2,140,000 1,279,750 0.5980 10.75 10.75 10.93 10.75 11.11 117,500 10.891 -3.28%
2016-09-12 0 0.610 0.600 0.610 0.590 0.610 3,715,000 2,202,950 0.5930 11.11 10.93 11.11 10.75 11.11 203,978 10.800 1.67%
2016-09-09 0 0.600 0.600 0.610 0.590 0.620 6,095,000 3,696,050 0.6064 10.93 10.93 11.11 10.75 11.29 334,655 11.044 0.00%
2016-09-08 0 0.600 0.590 0.600 0.590 0.600 2,545,000 1,506,700 0.5920 10.93 10.75 10.93 10.75 10.93 139,737 10.782 0.00%
2016-09-07 0 0.600 0.600 0.610 0.590 0.610 3,035,000 1,828,300 0.6024 10.93 10.93 11.11 10.75 11.11 166,641 10.971 0.00%
2016-09-06 0 0.600 0.600 0.610 0.590 0.610 2,120,000 1,271,150 0.5996 10.93 10.93 11.11 10.75 11.11 116,402 10.920 -1.64%
2016-09-05 0 0.610 0.600 0.610 0.590 0.620 4,175,000 2,524,300 0.6046 11.11 10.93 11.11 10.75 11.29 229,235 11.012 1.67%
2016-09-02 0 0.600 0.600 0.610 0.590 0.610 2,920,000 1,750,000 0.5993 10.93 10.93 11.11 10.75 11.11 160,327 10.915 -1.64%
2016-09-01 0 0.610 0.610 0.620 0.610 0.640 2,470,000 1,510,600 0.6116 11.11 11.11 11.29 11.11 11.66 135,619 11.139 -1.61%
2016-08-31 0 0.620 0.610 0.630 0.610 0.630 2,055,000 1,275,450 0.6207 11.29 11.11 11.47 11.11 11.47 112,833 11.304 -1.59%
2016-08-30 0 0.630 0.620 0.640 0.600 0.660 6,435,000 4,073,250 0.6330 11.47 11.29 11.66 10.93 12.02 353,324 11.528 0.00%
2016-08-29 0 0.630 0.630 0.640 0.580 0.640 5,785,000 3,551,600 0.6139 11.47 11.47 11.66 10.56 11.66 317,634 11.181 8.62%
2016-08-26 0 0.580 0.580 0.590 0.580 0.610 4,920,000 2,904,150 0.5903 10.56 10.56 10.75 10.56 11.11 270,140 10.751 -3.33%
2016-08-25 0 0.600 0.600 0.610 0.590 0.640 8,075,000 4,900,050 0.6068 10.93 10.93 11.11 10.75 11.66 443,370 11.052 -3.23%
2016-08-24 0 0.620 0.620 0.630 0.610 0.640 6,680,000 4,180,950 0.6259 11.29 11.29 11.47 11.11 11.66 366,776 11.399 -3.12%
2016-08-23 0 0.640 0.640 0.650 0.630 0.680 5,080,000 3,293,200 0.6483 11.66 11.66 11.84 11.47 12.38 278,925 11.807 -3.03%
2016-08-22 0 0.660 0.650 0.660 0.650 0.690 4,095,000 2,714,650 0.6629 12.02 11.84 12.02 11.84 12.57 224,842 12.074 -1.49%
2016-08-19 0 0.670 0.660 0.670 0.660 0.670 5,980,000 3,984,400 0.6663 12.20 12.02 12.20 12.02 12.20 328,341 12.135 -1.47%
2016-08-18 0 0.680 0.670 0.680 0.670 0.690 3,420,000 2,301,400 0.6729 12.38 12.20 12.38 12.20 12.57 187,780 12.256 1.49%
2016-08-17 0 0.670 0.670 0.680 0.670 0.700 6,120,000 4,136,400 0.6759 12.20 12.20 12.38 12.20 12.75 336,028 12.310 -2.90%
2016-08-16 0 0.690 0.680 0.690 0.660 0.720 23,230,000 15,953,400 0.6868 12.57 12.38 12.57 12.02 13.11 1,275,479 12.508 2.99%
2016-08-15 0 0.670 0.660 0.670 0.660 0.730 22,000,000 15,082,850 0.6856 12.20 12.02 12.20 12.02 13.30 1,207,944 12.486 -4.29%
2016-08-12 0 0.700 0.700 0.710 0.680 0.760 61,370,000 43,873,700 0.7149 12.75 12.75 12.93 12.38 13.84 3,369,614 13.020 4.48%
2016-08-11 0 0.670 0.670 0.680 0.650 0.720 50,480,000 34,347,700 0.6804 12.20 12.20 12.38 11.84 13.11 2,771,682 12.392 -1.47%
2016-08-10 0 0.680 0.670 0.680 0.630 0.830 153,495,000 107,637,600 0.7012 12.38 12.20 12.38 11.47 15.12 8,427,880 12.772 -8.11%
2016-08-09 0 0.740 0.730 0.740 0.600 1.380 190,765,000 158,556,600 0.8312 13.48 13.30 13.48 10.93 25.13 10,474,246 15.138 -26.73%
2016-08-08 0 1.010 0.980 1.000 0.980 6.500 40,000,000 74,000,650 1.8500 18.39 17.85 18.21 17.85 118.4 2,196,262 33.694 -76.40%
2016-08-05 0 4.280 4.260 4.600 3.300 8.020 2,050,000 10,504,450 5.1241 77.95 77.59 83.78 60.10 146.1 112,558 93.324

Copyright & disclaimer, Privacy policy

Back to top