Goldway Education Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08160  2016-12-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.360 0.330 0.465 0.360 0.360 996,000 358,560 0.3600 0.360 0.330 0.465 0.360 0.360 996,000 0.3600 -2.70%
2026-01-15 0 0.370 0.320 0.470 - - 0 0 - 0.370 0.320 0.470 - - 0 - 0.00%
2026-01-14 0 0.370 0.335 0.470 - - 0 0 - 0.370 0.335 0.470 - - 0 - 0.00%
2026-01-13 0 0.370 0.370 0.390 0.315 0.370 828,000 263,160 0.3178 0.370 0.370 0.390 0.315 0.370 828,000 0.3178 -5.13%
2026-01-12 0 0.390 0.360 0.455 - - 0 0 - 0.390 0.360 0.455 - - 0 - 0.00%
2026-01-09 0 0.390 0.340 0.475 - - 960 312 0.3250 0.390 0.340 0.475 - - 960 0.3250 0.00%
2026-01-08 0 0.390 0.340 0.465 - - 0 0 - 0.390 0.340 0.465 - - 0 - 0.00%
2026-01-07 0 0.390 0.335 0.470 0.390 0.390 996,000 388,440 0.3900 0.390 0.335 0.470 0.390 0.390 996,000 0.3900 8.33%
2026-01-06 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2026-01-05 0 0.360 0.350 0.455 - - 0 0 - 0.360 0.350 0.455 - - 0 - 0.00%
2026-01-02 0 0.360 0.330 0.470 0.360 0.360 12,000 4,320 0.3600 0.360 0.330 0.470 0.360 0.360 12,000 0.3600 1.41%
2025-12-31 0 0.355 0.335 0.470 - - 0 0 - 0.355 0.335 0.470 - - 0 - 0.00%
2025-12-30 0 0.355 0.330 0.470 - - 0 0 - 0.355 0.330 0.470 - - 0 - 0.00%
2025-12-29 0 0.355 0.330 - - - 0 0 - 0.355 0.330 - - - 0 - 0.00%
2025-12-24 0 0.355 0.330 0.450 - - 0 0 - 0.355 0.330 0.450 - - 0 - 0.00%
2025-12-23 0 0.355 0.355 0.400 0.355 0.370 31,200 11,176 0.3582 0.355 0.355 0.400 0.355 0.370 31,200 0.3582 -8.97%
2025-12-22 0 0.390 0.360 0.425 0.385 0.390 1,212,000 472,620 0.3900 0.390 0.360 0.425 0.385 0.390 1,212,000 0.3900 4.00%
2025-12-19 0 0.375 0.335 0.430 0.375 0.375 12,000 4,500 0.3750 0.375 0.335 0.430 0.375 0.375 12,000 0.3750 -1.32%
2025-12-18 0 0.380 0.335 0.380 0.390 0.390 1,020,000 397,800 0.3900 0.380 0.335 0.380 0.390 0.390 1,020,000 0.3900 0.00%
2025-12-17 0 0.380 0.350 0.380 0.380 0.380 15,840 6,172 0.3896 0.380 0.350 0.380 0.380 0.380 15,840 0.3896 -9.52%
2025-12-16 0 0.420 0.310 0.450 - - 0 0 - 0.420 0.310 0.450 - - 0 - 0.00%
2025-12-15 0 0.420 0.310 0.450 0.420 0.420 49,920 20,908 0.4188 0.420 0.310 0.450 0.420 0.420 49,920 0.4188 0.00%
2025-12-12 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2025-12-11 0 0.420 - 0.465 - - 0 0 - 0.420 - 0.465 - - 0 - 0.00%
2025-12-10 0 0.420 - 0.465 - - 0 0 - 0.420 - 0.465 - - 0 - 0.00%
2025-12-09 0 0.420 - 0.465 - - 960 374 0.3896 0.420 - 0.465 - - 960 0.3896 0.00%
2025-12-08 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - -6.67%
2025-12-05 0 0.450 0.405 0.455 0.400 0.460 531,360 236,757 0.4456 0.450 0.405 0.455 0.400 0.460 531,360 0.4456 3.45%
2025-12-04 0 0.435 - 0.450 - - 0 0 - 0.435 - 0.450 - - 0 - 0.00%
2025-12-03 0 0.435 0.375 0.460 - - 0 0 - 0.435 0.375 0.460 - - 0 - 0.00%
2025-12-02 0 0.435 0.380 0.465 0.435 0.435 36,000 15,660 0.4350 0.435 0.380 0.465 0.435 0.435 36,000 0.4350 0.00%
2025-12-01 0 0.435 0.380 0.435 - - 23,040 9,907 0.4300 0.435 0.380 0.435 - - 23,040 0.4300 0.00%
2025-11-28 0 0.435 0.380 0.435 0.435 0.435 24,000 10,440 0.4350 0.435 0.380 0.435 0.435 0.435 24,000 0.4350 0.00%
2025-11-27 0 0.435 0.400 0.440 0.435 0.435 72,705 31,503 0.4333 0.435 0.400 0.440 0.435 0.435 72,705 0.4333 -1.14%
2025-11-26 0 0.440 0.400 0.465 0.400 0.440 109,440 46,173 0.4219 0.440 0.400 0.465 0.400 0.440 109,440 0.4219 -1.12%
2025-11-25 0 0.445 0.400 0.460 0.390 0.450 507,840 213,981 0.4214 0.445 0.400 0.460 0.390 0.450 507,840 0.4214 20.27%
2025-11-24 0 0.370 0.335 0.455 0.350 0.370 250,080 90,650 0.3625 0.370 0.335 0.455 0.350 0.370 250,080 0.3625 8.82%
2025-11-21 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2025-11-20 0 0.340 0.310 - - - 0 0 - 0.340 0.310 - - - 0 - 0.00%
2025-11-19 0 0.340 0.310 0.450 - - 0 0 - 0.340 0.310 0.450 - - 0 - 0.00%
2025-11-18 0 0.340 0.310 0.440 - - 0 0 - 0.340 0.310 0.440 - - 0 - 0.00%
2025-11-17 0 0.340 0.340 0.350 0.310 0.350 312,960 102,408 0.3272 0.340 0.340 0.350 0.310 0.350 312,960 0.3272 -2.86%
2025-11-14 0 0.350 0.305 - - - 0 0 - 0.350 0.305 - - - 0 - 0.00%
2025-11-13 0 0.350 0.305 - - - 0 0 - 0.350 0.305 - - - 0 - 0.00%
2025-11-12 0 0.350 0.305 - 0.350 0.350 108,000 37,800 0.3500 0.350 0.305 - 0.350 0.350 108,000 0.3500 0.00%
2025-11-11 0 0.350 0.305 - 0.350 0.350 73,440 24,868 0.3386 0.350 0.305 - 0.350 0.350 73,440 0.3386 -2.78%
2025-11-10 0 0.360 0.330 0.360 0.360 0.360 36,000 12,960 0.3600 0.360 0.330 0.360 0.360 0.360 36,000 0.3600 0.00%
2025-11-07 0 0.360 0.325 0.445 0.370 0.370 24,000 8,880 0.3700 0.360 0.325 0.445 0.370 0.370 24,000 0.3700 9.09%
2025-11-06 0 0.330 0.320 0.370 0.330 0.330 36,000 11,880 0.3300 0.330 0.320 0.370 0.330 0.330 36,000 0.3300 3.13%
2025-11-05 0 0.320 0.300 0.330 0.320 0.320 24,000 7,680 0.3200 0.320 0.300 0.330 0.320 0.320 24,000 0.3200 0.00%
2025-11-04 0 0.320 0.310 0.370 0.300 0.345 180,000 56,760 0.3153 0.320 0.310 0.370 0.300 0.345 180,000 0.3153 -5.88%
2025-11-03 0 0.340 0.300 - 0.340 0.340 52,800 17,712 0.3355 0.340 0.300 - 0.340 0.340 52,800 0.3355 0.00%
2025-10-31 0 0.340 0.305 0.450 0.340 0.350 62,400 21,408 0.3431 0.340 0.305 0.450 0.340 0.350 62,400 0.3431 -4.23%
2025-10-30 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - -4.05%
2025-10-28 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2025-10-27 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2025-10-24 0 0.370 0.300 0.420 0.370 0.370 24,000 8,880 0.3700 0.370 0.300 0.420 0.370 0.370 24,000 0.3700 0.00%
2025-10-23 0 0.370 0.300 0.370 0.370 0.370 12,000 4,440 0.3700 0.370 0.300 0.370 0.370 0.370 12,000 0.3700 0.00%
2025-10-22 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2025-10-21 0 0.370 0.370 0.395 0.365 0.370 37,440 13,749 0.3672 0.370 0.370 0.395 0.365 0.370 37,440 0.3672 1.37%
2025-10-20 0 0.365 0.335 0.365 0.365 0.365 12,000 4,380 0.3650 0.365 0.335 0.365 0.365 0.365 12,000 0.3650 8.96%
2025-10-17 0 0.335 0.320 0.370 - - 0 0 - 0.335 0.320 0.370 - - 0 - 0.00%
2025-10-16 0 0.335 0.335 0.370 0.335 0.335 48,000 16,080 0.3350 0.335 0.335 0.370 0.335 0.335 48,000 0.3350 1.52%
2025-10-15 0 0.330 0.300 0.370 0.295 0.330 120,000 38,160 0.3180 0.330 0.300 0.370 0.295 0.330 120,000 0.3180 6.45%
2025-10-14 0 0.310 0.300 0.360 - - 0 0 - 0.310 0.300 0.360 - - 0 - 0.00%
2025-10-13 0 0.310 0.300 - - - 0 0 - 0.310 0.300 - - - 0 - 0.00%
2025-10-10 0 0.310 0.310 - - - 2,400 672 0.2800 0.310 0.310 - - - 2,400 0.2800 0.00%
2025-10-09 0 0.310 0.310 0.350 0.305 0.305 12,480 3,796 0.3042 0.310 0.310 0.350 0.305 0.305 12,480 0.3042 -4.62%
2025-10-08 0 0.325 0.325 0.380 0.325 0.335 72,000 23,820 0.3308 0.325 0.325 0.380 0.325 0.335 72,000 0.3308 -2.99%
2025-10-06 0 0.335 0.335 0.350 0.335 0.360 180,000 61,440 0.3413 0.335 0.335 0.350 0.335 0.360 180,000 0.3413 -2.90%
2025-10-03 0 0.345 0.335 0.360 0.335 0.345 24,000 8,160 0.3400 0.345 0.335 0.360 0.335 0.345 24,000 0.3400 4.55%
2025-10-02 0 0.330 0.325 0.340 0.330 0.345 48,000 16,020 0.3338 0.330 0.325 0.340 0.330 0.345 48,000 0.3338 -1.49%
2025-09-30 0 0.335 0.335 0.360 0.320 0.355 425,184 144,864 0.3407 0.335 0.335 0.360 0.320 0.355 425,184 0.3407 -2.90%
2025-09-29 0 0.345 0.345 0.360 0.340 0.370 324,000 114,540 0.3535 0.345 0.345 0.360 0.340 0.370 324,000 0.3535 -1.43%
2025-09-26 0 0.350 0.350 0.370 0.345 0.380 144,000 51,960 0.3608 0.350 0.350 0.370 0.345 0.380 144,000 0.3608 4.48%
2025-09-25 0 0.335 0.335 0.355 0.335 0.380 36,000 13,140 0.3650 0.335 0.335 0.355 0.335 0.380 36,000 0.3650 4.69%
2025-09-24 0 0.320 0.320 0.370 0.315 0.350 84,000 27,540 0.3279 0.320 0.320 0.370 0.315 0.350 84,000 0.3279 -4.48%
2025-09-23 0 0.335 0.340 0.395 0.325 0.410 168,000 62,160 0.3700 0.335 0.340 0.395 0.325 0.410 168,000 0.3700 -4.29%
2025-09-22 0 0.350 0.350 0.390 0.350 0.435 144,000 57,480 0.3992 0.350 0.350 0.390 0.350 0.435 144,000 0.3992 -20.45%
2025-09-19 0 0.440 0.440 0.490 - - 0 0 - 0.440 0.440 0.490 - - 0 - 1.15%
2025-09-18 0 0.435 0.410 0.490 - - 0 0 - 0.435 0.410 0.490 - - 0 - 0.00%
2025-09-17 0 0.435 0.420 0.490 - - 0 0 - 0.435 0.420 0.490 - - 0 - 0.00%
2025-09-16 0 0.435 0.435 0.490 - - 4,800 1,968 0.4100 0.435 0.435 0.490 - - 4,800 0.4100 0.00%
2025-09-15 0 0.435 0.420 0.490 0.435 0.435 16,320 6,948 0.4257 0.435 0.420 0.490 0.435 0.435 16,320 0.4257 -1.14%
2025-09-12 0 0.440 0.440 0.485 - - 4,800,000 2,136,000 0.4450 0.440 0.440 0.485 - - 4,800,000 0.4450 0.00%
2025-09-11 0 0.440 0.440 0.500 0.430 0.435 24,000 10,380 0.4325 0.440 0.440 0.500 0.430 0.435 24,000 0.4325 -5.38%
2025-09-10 0 0.465 0.435 0.495 0.435 0.465 36,000 16,020 0.4450 0.465 0.435 0.495 0.435 0.465 36,000 0.4450 2.20%
2025-09-09 0 0.455 0.430 0.460 0.430 0.455 24,000 10,620 0.4425 0.455 0.430 0.460 0.430 0.455 24,000 0.4425 -4.21%
2025-09-08 0 0.475 0.430 0.495 - - 0 0 - 0.475 0.430 0.495 - - 0 - 0.00%
2025-09-05 0 0.475 0.435 0.495 - - 0 0 - 0.475 0.435 0.495 - - 0 - 0.00%
2025-09-04 0 0.475 0.435 0.495 - - 0 0 - 0.475 0.435 0.495 - - 0 - 0.00%
2025-09-03 0 0.475 0.445 0.480 - - 0 0 - 0.475 0.445 0.480 - - 0 - 0.00%
2025-09-02 0 0.475 0.420 0.495 - - 0 0 - 0.475 0.420 0.495 - - 0 - 0.00%
2025-09-01 0 0.475 0.430 0.495 - - 0 0 - 0.475 0.430 0.495 - - 0 - 0.00%
2025-08-29 0 0.475 0.460 0.480 0.445 0.475 252,000 114,660 0.4550 0.475 0.460 0.480 0.445 0.475 252,000 0.4550 3.26%
2025-08-28 0 0.460 0.450 0.485 0.450 0.460 49,920 22,665 0.4540 0.460 0.450 0.485 0.450 0.460 49,920 0.4540 -8.00%
2025-08-27 0 0.500 0.450 0.530 - - 0 0 - 0.500 0.450 0.530 - - 0 - 0.00%
2025-08-26 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2025-08-25 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2025-08-22 0 0.500 0.460 0.540 0.480 0.520 182,400 91,140 0.4997 0.500 0.460 0.540 0.480 0.520 182,400 0.4997 -5.66%
2025-08-21 0 0.530 0.520 0.600 0.530 0.530 24,000 12,720 0.5300 0.530 0.520 0.600 0.530 0.530 24,000 0.5300 -8.62%
2025-08-20 0 0.580 0.520 0.580 0.590 0.590 12,000 7,080 0.5900 0.580 0.520 0.580 0.590 0.590 12,000 0.5900 0.00%
2025-08-19 0 0.580 0.520 0.580 - - 4,800 2,304 0.4800 0.580 0.520 0.580 - - 4,800 0.4800 0.00%
2025-08-18 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - -1.69%
2025-08-15 0 0.590 0.530 0.620 0.590 0.590 12,960 7,560 0.5833 0.590 0.530 0.620 0.590 0.590 12,960 0.5833 0.00%
2025-08-14 0 0.590 0.530 0.590 0.530 0.620 522,720 304,382 0.5823 0.590 0.530 0.590 0.530 0.620 522,720 0.5823 7.27%
2025-08-13 0 0.550 0.560 0.610 0.450 0.540 260,160 129,211 0.4967 0.550 0.560 0.610 0.450 0.540 260,160 0.4967 27.91%
2025-08-12 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2025-08-11 0 0.430 0.430 0.460 0.425 0.450 168,960 73,442 0.4347 0.430 0.430 0.460 0.425 0.450 168,960 0.4347 2.38%
2025-08-08 0 0.420 0.420 0.450 0.420 0.420 39,360 16,497 0.4191 0.420 0.420 0.450 0.420 0.420 39,360 0.4191 -2.33%
2025-08-07 0 0.430 0.430 0.445 0.425 0.450 382,080 165,153 0.4322 0.430 0.430 0.445 0.425 0.450 382,080 0.4322 2.38%
2025-08-06 0 0.420 0.395 0.420 0.420 0.420 7,212,480 2,924,280 0.4054 0.420 0.395 0.420 0.420 0.420 7,212,480 0.4054 0.00%
2025-08-05 0 0.420 0.385 0.420 0.420 0.420 12,000 5,040 0.4200 0.420 0.385 0.420 0.420 0.420 12,000 0.4200 1.20%
2025-08-04 0 0.415 0.390 0.415 0.370 0.430 1,200,960 493,699 0.4111 0.415 0.390 0.415 0.370 0.430 1,200,960 0.4111 3.75%
2025-08-01 0 0.400 0.370 0.460 - - 0 0 - 0.400 0.370 0.460 - - 0 - 0.00%
2025-07-31 0 0.400 0.375 0.455 - - 0 0 - 0.400 0.375 0.455 - - 0 - 0.00%
2025-07-30 0 0.400 0.390 0.470 0.400 0.420 33,600 13,440 0.4000 0.400 0.390 0.470 0.400 0.420 33,600 0.4000 -3.61%
2025-07-29 0 0.415 0.375 0.420 - - 480 184 0.3833 0.415 0.375 0.420 - - 480 0.3833 0.00%
2025-07-28 0 0.415 0.380 0.420 - - 0 0 - 0.415 0.380 0.420 - - 0 - 0.00%
2025-07-25 0 0.415 0.400 0.470 0.410 0.415 96,960 40,140 0.4140 0.415 0.400 0.470 0.410 0.415 96,960 0.4140 0.00%
2025-07-24 0 0.415 0.410 0.430 0.410 0.415 51,360 20,901 0.4070 0.415 0.410 0.430 0.410 0.415 51,360 0.4070 1.22%
2025-07-23 0 0.410 0.405 0.455 0.410 0.460 127,680 53,652 0.4202 0.410 0.405 0.455 0.410 0.460 127,680 0.4202 -1.20%
2025-07-22 0 0.415 0.395 0.420 0.415 0.420 866,400 361,224 0.4169 0.415 0.395 0.420 0.415 0.420 866,400 0.4169 5.06%
2025-07-21 0 0.395 0.380 0.440 0.375 0.420 10,351,200 4,310,280 0.4164 0.395 0.380 0.440 0.375 0.420 10,351,200 0.4164 -4.82%
2025-07-18 0 0.415 0.375 0.420 - - 0 0 - 0.415 0.375 0.420 - - 0 - 0.00%
2025-07-17 0 0.415 0.365 0.415 0.415 0.415 24,000 9,960 0.4150 0.415 0.365 0.415 0.415 0.415 24,000 0.4150 0.00%
2025-07-16 0 0.415 0.375 0.415 0.360 0.415 273,600 108,240 0.3956 0.415 0.375 0.415 0.360 0.415 273,600 0.3956 0.00%
2025-07-15 0 0.415 0.350 0.450 0.380 0.415 132,000 51,240 0.3882 0.415 0.350 0.450 0.380 0.415 132,000 0.3882 15.28%
2025-07-14 0 0.360 0.360 0.375 0.355 0.360 43,200 15,348 0.3553 0.360 0.360 0.375 0.355 0.360 43,200 0.3553 10.77%
2025-07-11 0 0.325 0.325 0.340 0.325 0.400 847,200 301,452 0.3558 0.325 0.325 0.340 0.325 0.400 847,200 0.3558 0.00%
2025-07-10 0 0.325 0.310 0.335 0.310 0.325 84,000 27,120 0.3229 0.325 0.310 0.335 0.310 0.325 84,000 0.3229 0.00%
2025-07-09 0 0.325 0.305 0.335 0.325 0.335 36,000 11,880 0.3300 0.325 0.305 0.335 0.325 0.335 36,000 0.3300 0.00%
2025-07-08 0 0.325 0.310 0.325 0.310 0.325 264,000 82,560 0.3127 0.325 0.310 0.325 0.310 0.325 264,000 0.3127 1.56%
2025-07-07 0 0.320 0.310 0.330 - - 24,000 7,620 0.3175 0.320 0.310 0.330 - - 24,000 0.3175 0.00%
2025-07-04 0 0.320 0.310 0.325 0.320 0.325 1,632,000 523,200 0.3206 0.320 0.310 0.325 0.320 0.325 1,632,000 0.3206 1.59%
2025-07-03 0 0.315 0.315 0.340 0.275 0.315 720,000 210,300 0.2921 0.315 0.315 0.340 0.275 0.315 720,000 0.2921 5.00%
2025-07-02 0 0.300 0.285 0.315 0.300 0.350 1,367,520 452,016 0.3305 0.300 0.285 0.315 0.300 0.350 1,367,520 0.3305 -25.00%
2025-06-30 0 0.400 0.400 0.500 0.315 0.400 636,000 233,040 0.3664 0.400 0.400 0.500 0.315 0.400 636,000 0.3664 29.03%
2025-06-27 0 0.310 0.295 0.315 0.295 0.315 470,400 142,800 0.3036 0.310 0.295 0.315 0.295 0.315 470,400 0.3036 0.00%
2025-06-26 0 0.310 0.295 0.335 - - 1,920 537 0.2797 0.310 0.295 0.335 - - 1,920 0.2797 0.00%
2025-06-25 0 0.310 0.305 0.330 - - 0 0 - 0.310 0.305 0.330 - - 0 - 0.00%
2025-06-24 0 0.310 0.310 0.335 0.300 0.310 513,120 156,417 0.3048 0.310 0.310 0.335 0.300 0.310 513,120 0.3048 3.33%
2025-06-23 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -1.64%
2025-06-20 0 0.305 0.305 0.330 0.305 0.330 310,560 96,196 0.3098 0.305 0.305 0.330 0.305 0.330 310,560 0.3098 10.91%
2025-06-19 0 0.275 0.275 0.315 - - 12,000 3,480 0.2900 0.275 0.275 0.315 - - 12,000 0.2900 1.85%
2025-06-18 0 0.270 0.260 0.285 0.270 0.270 12,000 3,240 0.2700 0.270 0.260 0.285 0.270 0.270 12,000 0.2700 -8.47%
2025-06-17 0 0.295 0.275 0.320 - - 0 0 - 0.295 0.275 0.320 - - 0 - 0.00%
2025-06-16 0 0.295 0.295 0.320 0.295 0.320 180,000 55,920 0.3107 0.295 0.295 0.320 0.295 0.320 180,000 0.3107 5.36%
2025-06-13 0 0.280 0.290 0.310 0.280 0.280 18,720 5,140 0.2746 0.280 0.290 0.310 0.280 0.280 18,720 0.2746 -1.75%
2025-06-12 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2025-06-11 0 0.285 0.270 0.310 - - 1,440 388 0.2694 0.285 0.270 0.310 - - 1,440 0.2694 0.00%
2025-06-10 0 0.285 0.275 0.300 - - 0 0 - 0.285 0.275 0.300 - - 0 - 0.00%
2025-06-09 0 0.285 0.285 0.320 - - 0 0 - 0.285 0.285 0.320 - - 0 - 0.00%
2025-06-06 0 0.285 0.285 0.320 0.285 0.285 12,000 3,420 0.2850 0.285 0.285 0.320 0.285 0.285 12,000 0.2850 -5.00%
2025-06-05 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2025-06-04 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-06-03 0 0.300 0.275 0.320 0.285 0.300 324,000 95,580 0.2950 0.300 0.275 0.320 0.285 0.300 324,000 0.2950 5.26%
2025-06-02 0 0.285 0.270 0.320 - - 0 0 - 0.285 0.270 0.320 - - 0 - 0.00%
2025-05-30 0 0.285 0.280 0.320 0.285 0.285 24,000 6,840 0.2850 0.285 0.280 0.320 0.285 0.285 24,000 0.2850 -5.00%
2025-05-29 0 0.300 0.275 0.320 0.300 0.300 28,800 8,496 0.2950 0.300 0.275 0.320 0.300 0.300 28,800 0.2950 0.00%
2025-05-28 0 0.300 0.270 0.320 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2025-05-27 0 0.300 0.275 0.315 - - 0 0 - 0.300 0.275 0.315 - - 0 - 0.00%
2025-05-26 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2025-05-23 0 0.300 0.275 0.320 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2025-05-22 0 0.300 0.280 0.320 0.295 0.300 336,000 100,440 0.2989 0.300 0.280 0.320 0.295 0.300 336,000 0.2989 0.00%
2025-05-21 0 0.300 0.270 0.300 0.300 0.300 15,840 4,598 0.2903 0.300 0.270 0.300 0.300 0.300 15,840 0.2903 5.26%
2025-05-20 0 0.285 0.270 0.320 - - 0 0 - 0.285 0.270 0.320 - - 0 - 0.00%
2025-05-19 0 0.285 0.270 0.320 - - 0 0 - 0.285 0.270 0.320 - - 0 - 0.00%
2025-05-16 0 0.285 0.270 0.320 - - 0 0 - 0.285 0.270 0.320 - - 0 - 0.00%
2025-05-15 0 0.285 0.270 0.320 0.275 0.285 36,000 9,960 0.2767 0.285 0.270 0.320 0.275 0.285 36,000 0.2767 1.79%
2025-05-14 0 0.280 0.275 0.320 0.280 0.280 16,800 4,608 0.2743 0.280 0.275 0.320 0.280 0.280 16,800 0.2743 -6.67%
2025-05-13 0 0.300 0.270 0.320 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2025-05-12 0 0.300 0.275 0.320 0.300 0.300 121,440 36,374 0.2995 0.300 0.275 0.320 0.300 0.300 121,440 0.2995 0.00%
2025-05-09 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2025-05-08 0 0.300 0.270 0.320 0.270 0.300 186,240 53,587 0.2877 0.300 0.270 0.320 0.270 0.300 186,240 0.2877 0.00%
2025-05-07 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2025-05-06 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - 0.00%
2025-05-02 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - 0.00%
2025-04-30 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2025-04-29 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2025-04-28 0 0.305 0.270 0.310 0.300 0.305 36,000 10,860 0.3017 0.305 0.270 0.310 0.300 0.305 36,000 0.3017 17.31%
2025-04-25 0 0.260 0.260 0.330 0.260 0.280 82,560 21,974 0.2662 0.260 0.260 0.330 0.260 0.280 82,560 0.2662 -3.70%
2025-04-24 0 0.270 0.270 0.320 0.270 0.300 120,000 34,200 0.2850 0.270 0.270 0.320 0.270 0.300 120,000 0.2850 -10.00%
2025-04-23 0 0.300 0.275 0.330 0.300 0.300 24,000 7,200 0.3000 0.300 0.275 0.330 0.300 0.300 24,000 0.3000 0.00%
2025-04-22 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2025-04-17 0 0.300 0.285 0.320 0.300 0.300 84,000 25,200 0.3000 0.300 0.285 0.320 0.300 0.300 84,000 0.3000 0.00%
2025-04-16 0 0.300 0.270 0.325 - - 0 0 - 0.300 0.270 0.325 - - 0 - 0.00%
2025-04-15 0 0.300 0.280 0.310 0.300 0.300 72,000 21,600 0.3000 0.300 0.280 0.310 0.300 0.300 72,000 0.3000 13.21%
2025-04-14 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2025-04-11 0 0.265 0.265 0.310 - - 0 0 - 0.265 0.265 0.310 - - 0 - 1.92%
2025-04-10 0 0.260 0.260 0.330 - - 0 0 - 0.260 0.260 0.330 - - 0 - 1.96%
2025-04-09 0 0.255 0.230 0.330 - - 0 0 - 0.255 0.230 0.330 - - 0 - 0.00%
2025-04-08 0 0.255 0.250 0.325 - - 0 0 - 0.255 0.250 0.325 - - 0 - 0.00%
2025-04-07 0 0.255 0.250 0.300 0.250 0.290 168,000 45,120 0.2686 0.255 0.250 0.300 0.250 0.290 168,000 0.2686 -15.00%
2025-04-03 0 0.300 0.270 0.305 - - 0 0 - 0.300 0.270 0.305 - - 0 - 0.00%
2025-04-02 0 0.300 0.280 0.300 0.280 0.320 144,000 43,680 0.3033 0.300 0.280 0.300 0.280 0.320 144,000 0.3033 5.26%
2025-04-01 0 0.285 0.285 0.310 0.280 0.280 12,000 3,360 0.2800 0.285 0.285 0.310 0.280 0.280 12,000 0.2800 -3.39%
2025-03-31 0 0.295 0.280 0.330 0.295 0.295 12,000 3,540 0.2950 0.295 0.280 0.330 0.295 0.295 12,000 0.2950 0.00%
2025-03-28 0 0.295 0.295 0.330 - - 0 0 - 0.295 0.295 0.330 - - 0 - 0.00%
2025-03-27 0 0.295 0.290 0.325 - - 0 0 - 0.295 0.290 0.325 - - 0 - 0.00%
2025-03-26 0 0.295 0.290 0.330 - - 0 0 - 0.295 0.290 0.330 - - 0 - 0.00%
2025-03-25 0 0.295 0.290 0.330 - - 0 0 - 0.295 0.290 0.330 - - 0 - 0.00%
2025-03-24 0 0.295 0.290 0.315 0.290 0.300 43,200 12,564 0.2908 0.295 0.290 0.315 0.290 0.300 43,200 0.2908 -10.61%
2025-03-21 0 0.330 0.295 0.330 0.285 0.330 133,920 41,697 0.3114 0.330 0.295 0.330 0.285 0.330 133,920 0.3114 1.54%
2025-03-20 0 0.325 0.285 0.330 0.325 0.325 48,960 15,849 0.3237 0.325 0.285 0.330 0.325 0.325 48,960 0.3237 16.07%
2025-03-19 0 0.280 0.275 0.325 0.280 0.290 36,000 10,320 0.2867 0.280 0.275 0.325 0.280 0.290 36,000 0.2867 -8.20%
2025-03-18 0 0.305 0.290 0.325 - - 0 0 - 0.305 0.290 0.325 - - 0 - 0.00%
2025-03-17 0 0.305 0.295 0.340 0.295 0.330 265,920 83,829 0.3152 0.305 0.295 0.340 0.295 0.330 265,920 0.3152 1.67%
2025-03-14 0 0.300 0.275 0.325 - - 0 0 - 0.300 0.275 0.325 - - 0 - 0.00%
2025-03-13 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2025-03-12 0 0.300 0.265 0.325 - - 0 0 - 0.300 0.265 0.325 - - 0 - 0.00%
2025-03-11 0 0.300 0.265 0.325 - - 0 0 - 0.300 0.265 0.325 - - 0 - 0.00%
2025-03-10 0 0.300 0.265 0.325 - - 0 0 - 0.300 0.265 0.325 - - 0 - 0.00%
2025-03-07 0 0.300 0.275 0.325 - - 0 0 - 0.300 0.275 0.325 - - 0 - 0.00%
2025-03-06 0 0.300 0.270 0.325 0.300 0.300 181,920 54,518 0.2997 0.300 0.270 0.325 0.300 0.300 181,920 0.2997 7.14%
2025-03-05 0 0.280 0.270 0.330 - - 0 0 - 0.280 0.270 0.330 - - 0 - 0.00%
2025-03-04 0 0.280 0.270 0.330 0.280 0.300 312,000 89,820 0.2879 0.280 0.270 0.330 0.280 0.300 312,000 0.2879 -5.08%
2025-03-03 0 0.295 0.270 0.295 0.295 0.295 48,960 14,078 0.2875 0.295 0.270 0.295 0.295 0.295 48,960 0.2875 0.00%
2025-02-28 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2025-02-27 0 0.295 0.270 0.330 - - 0 0 - 0.295 0.270 0.330 - - 0 - 0.00%
2025-02-26 0 0.295 0.280 0.330 - - 0 0 - 0.295 0.280 0.330 - - 0 - 0.00%
2025-02-25 0 0.295 0.275 0.330 - - 0 0 - 0.295 0.275 0.330 - - 0 - 0.00%
2025-02-24 0 0.295 0.270 0.310 0.240 0.295 176,640 48,896 0.2768 0.295 0.270 0.310 0.240 0.295 176,640 0.2768 5.36%
2025-02-21 0 0.280 0.260 0.325 - - 0 0 - 0.280 0.260 0.325 - - 0 - 0.00%
2025-02-20 0 0.280 0.265 0.330 - - 0 0 - 0.280 0.265 0.330 - - 0 - 0.00%
2025-02-19 0 0.280 0.270 0.325 - - 0 0 - 0.280 0.270 0.325 - - 0 - 0.00%
2025-02-18 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 1.82%
2025-02-17 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2025-02-14 0 0.275 0.275 0.330 - - 960 249 0.2594 0.275 0.275 0.330 - - 960 0.2594 3.77%
2025-02-13 0 0.265 0.270 0.330 0.265 0.300 144,000 41,460 0.2879 0.265 0.270 0.330 0.265 0.300 144,000 0.2879 -8.62%
2025-02-12 0 0.290 0.255 0.330 - - 0 0 - 0.290 0.255 0.330 - - 0 - 0.00%
2025-02-11 0 0.290 0.250 0.330 0.290 0.290 63,360 18,307 0.2889 0.290 0.250 0.330 0.290 0.290 63,360 0.2889 7.41%
2025-02-10 0 0.270 0.250 0.325 0.270 0.275 42,240 11,343 0.2685 0.270 0.250 0.325 0.270 0.275 42,240 0.2685 -1.82%
2025-02-07 0 0.275 0.275 0.375 - - 0 0 - 0.275 0.275 0.375 - - 0 - 0.00%
2025-02-06 0 0.275 0.275 0.400 - - 4,320 1,123 0.2600 0.275 0.275 0.400 - - 4,320 0.2600 0.00%
2025-02-05 0 0.275 0.275 0.350 - - 0 0 - 0.275 0.275 0.350 - - 0 - 0.00%
2025-02-04 0 0.275 0.275 0.370 - - 0 0 - 0.275 0.275 0.370 - - 0 - 0.00%
2025-02-03 0 0.275 0.275 0.370 - - 0 0 - 0.275 0.275 0.370 - - 0 - 0.00%
2025-01-28 0 0.275 0.270 0.340 0.275 0.295 1,584,000 447,660 0.2826 0.275 0.270 0.340 0.275 0.295 1,584,000 0.2826 -15.38%
2025-01-27 0 0.325 0.325 0.350 0.325 0.330 65,760 21,084 0.3206 0.325 0.325 0.350 0.325 0.330 65,760 0.3206 8.33%
2025-01-24 0 0.300 0.270 0.330 0.295 0.300 156,000 46,740 0.2996 0.300 0.270 0.330 0.295 0.300 156,000 0.2996 20.00%
2025-01-23 0 0.250 0.240 0.325 - - 0 0 - 0.250 0.240 0.325 - - 0 - 0.00%
2025-01-22 0 0.250 0.245 0.330 0.250 0.250 19,680 4,728 0.2402 0.250 0.245 0.330 0.250 0.250 19,680 0.2402 -1.96%
2025-01-21 0 0.255 0.255 0.335 - - 7,200 1,764 0.2450 0.255 0.255 0.335 - - 7,200 0.2450 0.00%
2025-01-20 0 0.255 0.255 0.340 0.250 0.250 12,000 3,000 0.2500 0.255 0.255 0.340 0.250 0.250 12,000 0.2500 -5.56%
2025-01-17 0 0.270 0.248 0.270 - - 960 230 0.2396 0.270 0.248 0.270 - - 960 0.2396 0.00%
2025-01-16 0 0.270 0.245 0.350 - - 0 0 - 0.270 0.245 0.350 - - 0 - 0.00%
2025-01-15 0 0.270 0.265 0.370 0.270 0.400 382,080 126,715 0.3316 0.270 0.265 0.370 0.270 0.400 382,080 0.3316 26.76%
2025-01-14 0 0.213 0.213 0.280 0.213 0.225 96,000 21,024 0.2190 0.213 0.213 0.280 0.213 0.225 96,000 0.2190 -13.06%
2025-01-13 0 0.245 0.224 0.250 0.245 0.245 48,000 11,760 0.2450 0.245 0.224 0.250 0.245 0.245 48,000 0.2450 -2.00%
2025-01-10 0 0.250 0.245 0.295 - - 12,000 2,976 0.2480 0.250 0.245 0.295 - - 12,000 0.2480 0.00%
2025-01-09 0 0.250 0.242 0.280 0.250 0.285 36,000 9,840 0.2733 0.250 0.242 0.280 0.250 0.285 36,000 0.2733 0.40%
2025-01-08 0 0.249 0.240 0.249 - - 0 0 - 0.249 0.240 0.249 - - 0 - -0.40%
2025-01-07 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2025-01-06 0 0.250 0.250 0.270 0.249 0.250 2,448,000 611,988 0.2500 0.250 0.250 0.270 0.249 0.250 2,448,000 0.2500 4.17%
2025-01-03 0 0.240 0.240 0.285 - - 0 0 - 0.240 0.240 0.285 - - 0 - 0.00%
2025-01-02 0 0.240 0.240 0.285 - - 0 0 - 0.240 0.240 0.285 - - 0 - 0.00%
2024-12-31 0 0.240 0.240 0.290 0.240 0.240 12,000 2,880 0.2400 0.240 0.240 0.290 0.240 0.240 12,000 0.2400 -4.00%
2024-12-30 0 0.250 0.245 0.290 - - 0 0 - 0.250 0.245 0.290 - - 0 - 0.00%
2024-12-27 0 0.250 0.250 0.290 - - 12,000 3,000 0.2500 0.250 0.250 0.290 - - 12,000 0.2500 0.00%
2024-12-24 0 0.250 0.245 0.290 0.250 0.265 115,200 30,132 0.2616 0.250 0.245 0.290 0.250 0.265 115,200 0.2616 -15.25%
2024-12-23 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2024-12-20 0 0.295 0.248 0.295 0.255 0.295 228,000 64,680 0.2837 0.295 0.248 0.295 0.255 0.295 228,000 0.2837 20.41%
2024-12-19 0 0.245 0.231 0.290 0.245 0.245 66,240 16,153 0.2439 0.245 0.231 0.290 0.245 0.245 66,240 0.2439 -5.77%
2024-12-18 0 0.260 0.245 0.295 - - 0 0 - 0.260 0.245 0.295 - - 0 - 0.00%
2024-12-17 0 0.260 0.250 0.295 0.260 0.260 96,000 24,960 0.2600 0.260 0.250 0.295 0.260 0.260 96,000 0.2600 -1.89%
2024-12-16 0 0.265 0.240 0.295 0.265 0.265 149,280 39,406 0.2640 0.265 0.240 0.295 0.265 0.265 149,280 0.2640 -8.62%
2024-12-13 0 0.290 0.265 0.295 - - 1,920 470 0.2448 0.290 0.265 0.295 - - 1,920 0.2448 0.00%
2024-12-12 0 0.290 0.265 0.290 0.295 0.300 72,000 21,540 0.2992 0.290 0.265 0.290 0.295 0.300 72,000 0.2992 9.43%
2024-12-11 0 0.265 - 0.295 0.265 0.265 48,000 12,720 0.2650 0.265 - 0.295 0.265 0.265 48,000 0.2650 0.00%
2024-12-10 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2024-12-09 0 0.265 0.250 0.295 0.265 0.265 2,280,000 548,400 0.2405 0.265 0.250 0.295 0.265 0.265 2,280,000 0.2405 0.00%
2024-12-06 0 0.265 - 0.295 0.265 0.265 48,000 12,720 0.2650 0.265 - 0.295 0.265 0.265 48,000 0.2650 0.00%
2024-12-05 0 0.265 0.265 0.295 0.265 0.265 48,000 12,720 0.2650 0.265 0.265 0.295 0.265 0.265 48,000 0.2650 0.00%
2024-12-04 0 0.265 - 0.295 0.265 0.265 48,000 12,720 0.2650 0.265 - 0.295 0.265 0.265 48,000 0.2650 0.00%
2024-12-03 0 0.265 0.265 0.295 0.260 0.265 74,400 19,596 0.2634 0.265 0.265 0.295 0.260 0.265 74,400 0.2634 0.00%
2024-12-02 0 0.265 0.265 0.300 0.265 0.265 48,000 12,720 0.2650 0.265 0.265 0.300 0.265 0.265 48,000 0.2650 0.00%
2024-11-29 0 0.265 0.255 0.310 0.265 0.295 132,000 37,500 0.2841 0.265 0.255 0.310 0.265 0.295 132,000 0.2841 -10.17%
2024-11-28 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2024-11-27 0 0.295 0.250 0.295 0.295 0.295 120,000 35,400 0.2950 0.295 0.250 0.295 0.295 0.295 120,000 0.2950 0.00%
2024-11-26 0 0.295 0.270 0.345 0.295 0.295 48,000 14,160 0.2950 0.295 0.270 0.345 0.295 0.295 48,000 0.2950 19.43%
2024-11-25 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - -5.00%
2024-11-22 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-11-21 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-11-20 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2024-11-19 0 0.260 - 0.285 - - 0 0 - 0.260 - 0.285 - - 0 - 0.00%
2024-11-18 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-11-15 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-11-14 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-11-13 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-11-12 0 0.260 - 0.295 - - 4,800 1,104 0.2300 0.260 - 0.295 - - 4,800 0.2300 0.00%
2024-11-11 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-11-08 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-11-07 0 0.260 0.230 0.295 - - 0 0 - 0.260 0.230 0.295 - - 0 - 0.00%
2024-11-06 0 0.260 0.235 0.295 0.255 0.260 36,000 9,300 0.2583 0.260 0.235 0.295 0.255 0.260 36,000 0.2583 0.00%
2024-11-05 0 0.260 0.232 0.280 0.240 0.260 180,000 43,452 0.2414 0.260 0.232 0.280 0.240 0.260 180,000 0.2414 4.00%
2024-11-04 0 0.250 0.240 0.295 0.250 0.250 12,000 3,000 0.2500 0.250 0.240 0.295 0.250 0.250 12,000 0.2500 0.00%
2024-11-01 0 0.250 0.240 0.295 0.250 0.310 192,000 53,040 0.2763 0.250 0.240 0.295 0.250 0.310 192,000 0.2763 -29.58%
2024-10-31 0 0.355 0.270 0.380 - - 0 0 - 0.355 0.270 0.380 - - 0 - 0.00%
2024-10-30 0 0.355 0.280 0.355 - - 0 0 - 0.355 0.280 0.355 - - 0 - 0.00%
2024-10-29 0 0.355 0.270 0.380 - - 0 0 - 0.355 0.270 0.380 - - 0 - 0.00%
2024-10-28 0 0.355 0.295 0.360 0.355 0.355 228,000 80,940 0.3550 0.355 0.295 0.360 0.355 0.355 228,000 0.3550 -1.39%
2024-10-25 0 0.360 0.260 0.360 - - 0 0 - 0.360 0.260 0.360 - - 0 - 0.00%
2024-10-24 0 0.360 0.280 0.360 - - 0 0 - 0.360 0.280 0.360 - - 0 - 0.00%
2024-10-23 0 0.360 0.320 0.360 0.360 0.360 28,800 9,960 0.3458 0.360 0.320 0.360 0.360 0.360 28,800 0.3458 5.88%
2024-10-22 0 0.340 0.340 0.350 0.330 0.380 336,480 120,189 0.3572 0.340 0.340 0.350 0.330 0.380 336,480 0.3572 13.33%
2024-10-21 0 0.300 0.280 0.350 0.300 0.300 120,000 36,000 0.3000 0.300 0.280 0.350 0.300 0.300 120,000 0.3000 1.69%
2024-10-18 0 0.295 0.290 0.345 - - 0 0 - 0.295 0.290 0.345 - - 0 - 0.00%
2024-10-17 0 0.295 0.285 0.350 - - 0 0 - 0.295 0.285 0.350 - - 0 - 0.00%
2024-10-16 0 0.295 0.275 0.395 0.295 0.310 204,000 61,620 0.3021 0.295 0.275 0.395 0.295 0.310 204,000 0.3021 -4.84%
2024-10-15 0 0.310 0.285 0.350 - - 0 0 - 0.310 0.285 0.350 - - 0 - 0.00%
2024-10-14 0 0.310 0.280 0.350 - - 3,840 1,032 0.2688 0.310 0.280 0.350 - - 3,840 0.2688 0.00%
2024-10-10 0 0.310 0.300 0.340 0.250 0.310 211,200 56,930 0.2696 0.310 0.300 0.340 0.250 0.310 211,200 0.2696 26.53%
2024-10-09 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2024-10-08 0 0.245 - 0.290 - - 0 0 - 0.245 - 0.290 - - 0 - 0.00%
2024-10-07 0 0.245 0.154 0.335 0.245 0.245 16,800 4,428 0.2636 0.245 0.154 0.335 0.245 0.245 16,800 0.2636 -2.00%
2024-10-04 0 0.250 0.151 0.330 - - 480 105 0.2188 0.250 0.151 0.330 - - 480 0.2188 0.00%
2024-10-03 0 0.250 - 0.325 - - 0 0 - 0.250 - 0.325 - - 0 - 0.00%
2024-10-02 0 0.250 0.210 0.325 - - 2,400 588 0.2450 0.250 0.210 0.325 - - 2,400 0.2450 0.00%
2024-09-30 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-09-27 0 0.250 0.250 0.325 0.250 0.255 49,920 12,507 0.2505 0.250 0.250 0.325 0.250 0.255 49,920 0.2505 -10.71%
2024-09-26 0 0.280 0.250 0.300 0.280 0.280 24,000 6,720 0.2800 0.280 0.250 0.300 0.280 0.280 24,000 0.2800 -6.67%
2024-09-25 0 0.300 0.290 0.320 0.300 0.300 30,240 8,524 0.2819 0.300 0.290 0.320 0.300 0.300 30,240 0.2819 -11.76%
2024-09-24 0 0.340 0.295 0.360 - - 0 0 - 0.340 0.295 0.360 - - 0 - 0.00%
2024-09-23 0 0.340 0.280 0.360 0.340 0.355 984,960 340,327 0.3455 0.340 0.280 0.360 0.340 0.355 984,960 0.3455 0.00%
2024-09-20 0 0.340 0.335 0.340 0.320 0.360 12,394,000 4,098,960 0.3307 0.340 0.335 0.340 0.320 0.360 12,394,000 0.3307 6.25%
2024-09-19 0 0.320 0.315 0.320 0.305 0.320 168,000 52,680 0.3136 0.320 0.315 0.320 0.305 0.320 168,000 0.3136 -11.11%
2024-09-17 0 0.360 0.320 0.360 0.360 0.360 108,000 38,880 0.3600 0.360 0.320 0.360 0.360 0.360 108,000 0.3600 1.41%
2024-09-16 0 0.355 0.320 0.355 0.270 0.360 228,000 70,080 0.3074 0.355 0.320 0.355 0.270 0.360 228,000 0.3074 -2.74%
2024-09-13 0 0.365 0.355 0.365 0.350 0.365 371,040 131,916 0.3555 0.365 0.355 0.365 0.350 0.365 371,040 0.3555 4.29%
2024-09-12 0 0.350 0.335 0.350 0.310 0.350 454,080 148,917 0.3280 0.350 0.335 0.350 0.310 0.350 454,080 0.3280 12.90%
2024-09-11 0 0.310 0.310 0.365 0.275 0.305 408,000 118,020 0.2893 0.310 0.310 0.365 0.275 0.305 408,000 0.2893 10.71%
2024-09-10 0 0.280 - 0.285 0.280 0.285 156,480 44,400 0.2837 0.280 - 0.285 0.280 0.285 156,480 0.2837 0.00%
2024-09-09 0 0.280 0.255 0.280 0.250 0.280 108,000 27,360 0.2533 0.280 0.255 0.280 0.250 0.280 108,000 0.2533 12.90%
2024-09-05 0 0.248 - 0.250 0.240 0.250 180,000 44,256 0.2459 0.248 - 0.250 0.240 0.250 180,000 0.2459 3.33%
2024-09-04 0 0.240 0.213 0.240 0.230 0.250 579,840 142,896 0.2464 0.240 0.213 0.240 0.230 0.250 579,840 0.2464 9.09%
2024-09-03 0 0.220 0.220 0.250 0.180 0.240 972,000 200,040 0.2058 0.220 0.220 0.250 0.180 0.240 972,000 0.2058 34.97%
2024-09-02 0 0.163 0.160 - 0.163 0.163 72,000 11,736 0.1630 0.163 0.160 - 0.163 0.163 72,000 0.1630 -1.21%
2024-08-30 0 0.165 0.165 - 0.165 0.165 96,960 15,988 0.1649 0.165 0.165 - 0.165 0.165 96,960 0.1649 2.48%
2024-08-29 0 0.161 0.160 0.190 0.158 0.170 19,044,000 3,024,396 0.1588 0.161 0.160 0.190 0.158 0.170 19,044,000 0.1588 -2.42%
2024-08-28 0 0.165 0.165 0.190 0.152 0.173 181,920 30,641 0.1684 0.165 0.165 0.190 0.152 0.173 181,920 0.1684 7.84%
2024-08-27 0 0.153 0.150 0.175 0.153 0.156 144,480 22,137 0.1532 0.153 0.150 0.175 0.153 0.156 144,480 0.1532 -9.47%
2024-08-26 0 0.169 0.169 - 0.169 0.169 26,280 4,346 0.1654 0.169 0.169 - 0.169 0.169 26,280 0.1654 5.63%
2024-08-23 0 0.160 0.160 0.215 0.157 0.158 814,560 128,549 0.1578 0.160 0.160 0.215 0.157 0.158 814,560 0.1578 1.27%
2024-08-22 0 0.158 0.148 0.181 - - 0 0 - 0.158 0.148 0.181 - - 0 - 0.00%
2024-08-21 0 0.158 0.145 0.223 0.158 0.158 77,760 12,067 0.1552 0.158 0.145 0.223 0.158 0.158 77,760 0.1552 -0.63%
2024-08-20 0 0.159 0.159 0.194 0.150 0.159 410,400 63,864 0.1556 0.159 0.159 0.194 0.150 0.159 410,400 0.1556 3.25%
2024-08-19 0 0.154 0.120 0.154 - - 0 0 - 0.154 0.120 0.154 - - 0 - -0.65%
2024-08-16 0 0.155 0.130 - 0.155 0.155 2,220,000 322,020 0.1451 0.155 0.130 - 0.155 0.155 2,220,000 0.1451 0.65%
2024-08-15 0 0.154 0.112 0.154 - - 0 0 - 0.154 0.112 0.154 - - 0 - 0.00%
2024-08-14 0 0.154 0.154 0.155 0.154 0.154 72,000 11,088 0.1540 0.154 0.154 0.155 0.154 0.154 72,000 0.1540 -0.65%
2024-08-13 0 0.155 0.116 0.170 0.155 0.155 72,000 11,160 0.1550 0.155 0.116 0.170 0.155 0.155 72,000 0.1550 0.00%
2024-08-12 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2024-08-09 0 0.155 0.131 0.198 0.155 0.160 288,000 44,952 0.1561 0.155 0.131 0.198 0.155 0.160 288,000 0.1561 3.33%
2024-08-08 0 0.150 0.140 0.155 0.150 0.176 204,000 34,800 0.1706 0.150 0.140 0.155 0.150 0.176 204,000 0.1706 -15.73%
2024-08-07 0 0.178 0.160 0.184 - - 0 0 - 0.178 0.160 0.184 - - 0 - 0.00%
2024-08-06 0 0.178 0.165 0.178 0.092 0.178 837,600 134,574 0.1607 0.178 0.165 0.178 0.092 0.178 837,600 0.1607 16.34%
2024-08-05 0 0.153 0.153 0.179 0.153 0.179 672,000 104,183 0.1550 0.153 0.153 0.179 0.153 0.179 672,000 0.1550 -23.50%
2024-08-02 0 0.200 0.180 0.200 0.150 0.200 619,600 109,696 0.1770 0.200 0.180 0.200 0.150 0.200 619,600 0.1770 27.39%
2024-08-01 0 0.157 0.154 0.169 0.157 0.157 12,000 1,884 0.1570 0.157 0.154 0.169 0.157 0.157 12,000 0.1570 0.64%
2024-07-31 0 0.156 0.156 0.163 0.154 0.156 108,000 16,704 0.1547 0.156 0.156 0.163 0.154 0.156 108,000 0.1547 -9.83%
2024-07-30 0 0.173 0.160 0.186 - - 0 0 - 0.173 0.160 0.186 - - 0 - 0.00%
2024-07-29 0 0.173 0.150 0.186 - - 0 0 - 0.173 0.150 0.186 - - 0 - 0.00%
2024-07-26 0 0.173 0.155 0.177 0.170 0.173 72,000 12,348 0.1715 0.173 0.155 0.177 0.170 0.173 72,000 0.1715 1.17%
2024-07-25 0 0.171 0.170 0.180 - - 2,400 381 0.1588 0.171 0.170 0.180 - - 2,400 0.1588 0.00%
2024-07-24 0 0.171 0.163 0.186 0.171 0.171 13,920 2,365 0.1699 0.171 0.163 0.186 0.171 0.171 13,920 0.1699 -10.00%
2024-07-23 0 0.190 0.171 0.190 0.185 0.190 60,000 11,268 0.1878 0.190 0.171 0.190 0.185 0.190 60,000 0.1878 5.56%
2024-07-22 0 0.180 0.172 0.191 - - 0 0 - 0.180 0.172 0.191 - - 0 - 0.00%
2024-07-19 0 0.180 0.170 0.189 - - 0 0 - 0.180 0.170 0.189 - - 0 - 0.00%
2024-07-18 0 0.180 0.172 0.190 - - 1,440 239 0.1660 0.180 0.172 0.190 - - 1,440 0.1660 0.00%
2024-07-17 0 0.180 0.172 0.200 0.180 0.186 252,480 45,727 0.1811 0.180 0.172 0.200 0.180 0.186 252,480 0.1811 -7.69%
2024-07-16 0 0.195 0.186 0.195 0.195 0.195 12,000 2,340 0.1950 0.195 0.186 0.195 0.195 0.195 12,000 0.1950 0.00%
2024-07-15 0 0.195 0.189 0.207 0.195 0.211 38,880 7,758 0.1995 0.195 0.189 0.207 0.195 0.211 38,880 0.1995 1.56%
2024-07-12 0 0.192 0.192 0.249 0.180 0.202 289,920 56,760 0.1958 0.192 0.192 0.249 0.180 0.202 289,920 0.1958 1.05%
2024-07-11 0 0.190 0.185 0.195 0.185 0.190 131,040 24,154 0.1843 0.190 0.185 0.195 0.185 0.190 131,040 0.1843 2.70%
2024-07-10 0 0.185 0.186 0.214 0.171 0.189 274,080 50,539 0.1844 0.185 0.186 0.214 0.171 0.189 274,080 0.1844 8.82%
2024-07-09 0 0.170 0.165 0.179 0.170 0.300 864,960 172,834 0.1998 0.170 0.165 0.179 0.170 0.300 864,960 0.1998 -15.00%
2024-07-08 0 0.200 0.185 0.198 0.166 0.230 662,120 130,360 0.1969 0.200 0.185 0.198 0.166 0.230 662,120 0.1969 19.76%
2024-07-05 0 0.167 0.167 0.189 0.167 0.170 77,760 12,911 0.1660 0.167 0.167 0.189 0.167 0.170 77,760 0.1660 3.09%
2024-07-04 0 0.162 0.162 0.175 0.155 0.165 199,200 32,000 0.1606 0.162 0.162 0.175 0.155 0.165 199,200 0.1606 4.52%
2024-07-03 0 0.155 0.155 0.170 0.155 0.168 107,520 17,585 0.1636 0.155 0.155 0.170 0.155 0.168 107,520 0.1636 -3.12%
2024-07-02 0 0.160 0.155 0.160 0.160 0.161 74,400 11,947 0.1606 0.160 0.155 0.160 0.160 0.161 74,400 0.1606 -0.62%
2024-06-28 0 0.161 0.161 0.165 0.161 0.161 2,400 386 0.1608 0.161 0.161 0.165 0.161 0.161 2,400 0.1608 1.26%
2024-06-27 0 0.159 0.159 0.164 - - 0 0 - 0.159 0.159 0.164 - - 0 - 0.00%
2024-06-26 0 0.159 0.155 0.165 0.155 0.163 39,840 6,290 0.1579 0.159 0.155 0.165 0.155 0.163 39,840 0.1579 0.63%
2024-06-25 0 0.158 0.155 - 0.158 0.158 31,200 4,929 0.1580 0.158 0.155 - 0.158 0.158 31,200 0.1580 1.94%
2024-06-24 0 0.155 0.153 - 0.155 0.155 4,800 744 0.1550 0.155 0.153 - 0.155 0.155 4,800 0.1550 0.00%
2024-06-21 0 0.155 0.155 - 0.150 0.160 60,000 9,283 0.1547 0.155 0.155 - 0.150 0.160 60,000 0.1547 -3.73%
2024-06-20 0 0.161 0.135 - - - 1,920 249 0.1297 0.161 0.135 - - - 1,920 0.1297 -0.16%
2024-06-19 0 0.210 0.210 0.247 0.205 0.205 27,840 5,678 0.2040 0.161 0.161 0.190 0.157 0.157 36,257 0.1566 2.44%
2024-06-18 0 0.041 0.040 0.045 0.041 0.045 609,600 25,027 0.0411 0.157 0.154 0.173 0.157 0.173 158,780 0.1576 2.50%
2024-06-17 0 0.040 0.040 0.043 0.040 0.041 633,600 26,145 0.0413 0.154 0.154 0.165 0.154 0.157 165,031 0.1584 -6.98%
2024-06-14 0 0.043 0.041 0.045 0.040 0.043 312,000 13,176 0.0422 0.165 0.157 0.173 0.154 0.165 81,265 0.1621 7.50%
2024-06-13 0 0.040 0.040 0.042 0.040 0.040 216,000 8,640 0.0400 0.154 0.154 0.161 0.154 0.154 56,260 0.1536 0.00%
2024-06-12 0 0.040 0.040 0.045 0.040 0.041 192,000 7,752 0.0404 0.154 0.154 0.173 0.154 0.157 50,009 0.1550 0.00%
2024-06-11 0 0.040 0.040 0.043 0.040 0.045 285,600 12,004 0.0420 0.154 0.154 0.165 0.154 0.173 74,389 0.1614 0.00%
2024-06-07 0 0.040 0.040 0.047 0.040 0.047 129,600 5,901 0.0455 0.154 0.154 0.180 0.154 0.180 33,756 0.1748 -9.09%
2024-06-06 0 0.044 0.042 0.047 0.040 0.044 372,000 15,864 0.0426 0.169 0.161 0.180 0.154 0.169 96,893 0.1637 0.00%
2024-06-05 0 0.044 0.040 0.046 - - 0 0 - 0.169 0.154 0.177 - - 0 - 0.00%
2024-06-04 0 0.044 0.040 0.046 0.044 0.044 144,000 6,360 0.0442 0.169 0.154 0.177 0.169 0.169 37,507 0.1696 0.00%
2024-06-03 0 0.044 0.038 0.045 0.044 0.044 72,000 3,168 0.0440 0.169 0.146 0.173 0.169 0.169 18,753 0.1689 2.33%
2024-05-31 0 0.043 0.039 0.044 0.043 0.043 96,000 4,128 0.0430 0.165 0.150 0.169 0.165 0.165 25,005 0.1651 2.38%
2024-05-30 0 0.042 0.037 0.045 0.042 0.042 168,000 7,056 0.0420 0.161 0.142 0.173 0.161 0.161 43,758 0.1613 7.69%
2024-05-29 0 0.039 0.039 0.045 - - 0 0 - 0.150 0.150 0.173 - - 0 - 2.63%
2024-05-28 0 0.038 0.038 0.045 0.038 0.039 230,400 8,906 0.0387 0.146 0.146 0.173 0.146 0.150 60,011 0.1484 -5.00%
2024-05-27 0 0.040 0.039 0.045 - - 0 0 - 0.154 0.150 0.173 - - 0 - 0.00%
2024-05-24 0 0.040 0.039 0.046 0.040 0.040 48,000 1,920 0.0400 0.154 0.150 0.177 0.154 0.154 12,502 0.1536 0.00%
2024-05-23 0 0.040 0.040 0.043 0.040 0.045 57,600 2,397 0.0416 0.154 0.154 0.165 0.154 0.173 15,003 0.1598 0.00%
2024-05-22 0 0.040 0.040 0.043 0.040 0.041 36,000 1,452 0.0403 0.154 0.154 0.165 0.154 0.157 9,377 0.1549 -4.76%
2024-05-21 0 0.042 0.041 0.048 0.042 0.048 201,600 9,446 0.0469 0.161 0.157 0.184 0.161 0.184 52,510 0.1799 2.44%
2024-05-20 0 0.041 0.041 0.045 0.039 0.041 314,400 12,475 0.0397 0.157 0.157 0.173 0.150 0.157 81,890 0.1523 2.50%
2024-05-17 0 0.040 0.040 0.047 0.040 0.040 12,000 480 0.0400 0.154 0.154 0.180 0.154 0.154 3,126 0.1536 -18.37%
2024-05-16 0 0.049 0.040 0.050 0.049 0.049 24,000 1,176 0.0490 0.188 0.154 0.192 0.188 0.188 6,251 0.1881 4.26%
2024-05-14 0 0.047 0.040 0.050 0.047 0.047 12,000 564 0.0470 0.180 0.154 0.192 0.180 0.180 3,126 0.1804 0.00%
2024-05-13 0 0.047 0.047 0.052 - - 0 0 - 0.180 0.180 0.200 - - 0 - 0.00%
2024-05-10 0 0.047 0.047 0.052 0.045 0.046 36,000 1,644 0.0457 0.180 0.180 0.200 0.173 0.177 9,377 0.1753 4.44%
2024-05-09 0 0.045 0.041 0.045 0.045 0.045 180,000 8,100 0.0450 0.173 0.157 0.173 0.173 0.173 46,884 0.1728 0.00%
2024-05-08 0 0.045 0.042 0.050 0.045 0.045 12,000 540 0.0450 0.173 0.161 0.192 0.173 0.173 3,126 0.1728 0.00%
2024-05-07 0 0.045 0.045 0.049 0.045 0.045 60,000 2,700 0.0450 0.173 0.173 0.188 0.173 0.173 15,628 0.1728 2.27%
2024-05-06 0 0.044 0.041 0.044 - - 0 0 - 0.169 0.157 0.169 - - 0 - -2.22%
2024-05-03 0 0.045 0.043 0.045 0.043 0.050 465,600 21,804 0.0468 0.173 0.165 0.173 0.165 0.192 121,273 0.1798 15.38%
2024-05-02 0 0.039 0.037 0.050 0.039 0.040 108,000 4,248 0.0393 0.150 0.142 0.192 0.150 0.154 28,130 0.1510 -2.50%
2024-04-30 0 0.040 0.040 0.041 0.040 0.042 36,000 1,464 0.0407 0.154 0.154 0.157 0.154 0.161 9,377 0.1561 0.00%
2024-04-29 0 0.040 0.040 0.053 0.040 0.042 36,000 1,464 0.0407 0.154 0.154 0.203 0.154 0.161 9,377 0.1561 0.00%
2024-04-26 0 0.040 0.040 0.044 0.040 0.042 372,000 15,600 0.0419 0.154 0.154 0.169 0.154 0.161 96,893 0.1610 -4.76%
2024-04-25 0 0.042 0.042 0.051 0.042 0.043 24,000 1,020 0.0425 0.161 0.161 0.196 0.161 0.165 6,251 0.1632 5.00%
2024-04-24 0 0.040 0.040 0.054 0.040 0.053 513,600 23,896 0.0465 0.154 0.154 0.207 0.154 0.203 133,775 0.1786 2.56%
2024-04-23 0 0.039 0.036 0.054 0.043 0.043 12,000 516 0.0430 0.150 0.138 0.207 0.165 0.165 3,126 0.1651 0.00%
2024-04-22 0 0.039 0.036 0.045 0.042 0.042 12,000 504 0.0420 0.150 0.138 0.173 0.161 0.161 3,126 0.1613 0.00%
2024-04-19 0 0.039 0.034 0.043 - - 0 0 - 0.150 0.131 0.165 - - 0 - 0.00%
2024-04-18 0 0.039 0.038 0.049 0.038 0.039 50,400 1,929 0.0383 0.150 0.146 0.188 0.146 0.150 13,127 0.1469 2.63%
2024-04-17 0 0.038 0.038 0.046 0.036 0.039 216,000 8,184 0.0379 0.146 0.146 0.177 0.138 0.150 56,260 0.1455 -5.00%
2024-04-16 0 0.040 0.031 0.052 0.040 0.044 180,000 7,500 0.0417 0.154 0.119 0.200 0.154 0.169 46,884 0.1600 -9.09%
2024-04-15 0 0.044 - 0.044 0.044 0.058 348,000 17,364 0.0499 0.169 - 0.169 0.169 0.223 90,642 0.1916 -24.14%
2024-04-12 0 0.058 0.058 0.070 0.058 0.063 72,000 4,428 0.0615 0.223 0.223 0.269 0.223 0.242 18,753 0.2361 -20.55%
2024-04-11 0 0.073 0.073 0.074 0.058 0.062 120,000 7,428 0.0619 0.280 0.280 0.284 0.223 0.238 31,256 0.2377 7.35%
2024-04-10 0 0.068 0.062 0.070 0.068 0.068 12,000 816 0.0680 0.261 0.238 0.269 0.261 0.261 3,126 0.2611 -18.07%
2024-04-09 0 0.083 0.083 0.084 - - 0 0 - 0.319 0.319 0.322 - - 0 - 3.75%
2024-04-08 0 0.080 0.064 0.080 - - 12,000 948 0.0790 0.307 0.246 0.307 - - 3,126 0.3033 -2.44%
2024-04-05 0 0.082 0.063 0.084 - - 0 0 - 0.315 0.242 0.322 - - 0 - 0.00%
2024-04-03 0 0.082 0.065 0.084 - - 0 0 - 0.315 0.250 0.322 - - 0 - 0.00%
2024-04-02 0 0.082 0.065 0.084 - - 0 0 - 0.315 0.250 0.322 - - 0 - 0.00%
2024-03-28 0 0.082 0.065 0.084 - - 0 0 - 0.315 0.250 0.322 - - 0 - 0.00%
2024-03-27 0 0.082 0.067 0.084 - - 0 0 - 0.315 0.257 0.322 - - 0 - 0.00%
2024-03-26 0 0.082 0.065 0.084 - - 0 0 - 0.315 0.250 0.322 - - 0 - 0.00%
2024-03-25 0 0.082 0.065 0.084 - - 0 0 - 0.315 0.250 0.322 - - 0 - 0.00%
2024-03-22 0 0.082 0.065 0.084 0.082 0.083 144,000 11,856 0.0823 0.315 0.250 0.322 0.315 0.319 37,507 0.3161 0.00%
2024-03-21 0 0.082 0.065 0.082 - - 0 0 - 0.315 0.250 0.315 - - 0 - -1.20%
2024-03-20 0 0.083 0.072 0.084 - - 0 0 - 0.319 0.276 0.322 - - 0 - 0.00%
2024-03-19 0 0.083 0.064 0.084 - - 0 0 - 0.319 0.246 0.322 - - 0 - 0.00%
2024-03-18 0 0.083 0.064 0.084 - - 0 0 - 0.319 0.246 0.322 - - 0 - 0.00%
2024-03-15 0 0.083 0.083 0.084 - - 0 0 - 0.319 0.319 0.322 - - 0 - 6.41%
2024-03-14 0 0.078 0.067 0.084 - - 0 0 - 0.299 0.257 0.322 - - 0 - 0.00%
2024-03-13 0 0.078 0.065 0.084 - - 0 0 - 0.299 0.250 0.322 - - 0 - 0.00%
2024-03-12 0 0.078 0.060 0.080 0.065 0.069 84,000 5,688 0.0677 0.299 0.230 0.307 0.250 0.265 21,879 0.2600 4.00%
2024-03-11 0 0.075 0.069 0.084 - - 0 0 - 0.288 0.265 0.322 - - 0 - 0.00%
2024-03-08 0 0.075 0.069 0.084 - - 0 0 - 0.288 0.265 0.322 - - 0 - 0.00%
2024-03-07 0 0.075 0.069 0.084 - - 0 0 - 0.288 0.265 0.322 - - 0 - 0.00%
2024-03-06 0 0.075 0.069 0.084 - - 0 0 - 0.288 0.265 0.322 - - 0 - 0.00%
2024-03-05 0 0.075 0.069 0.084 - - 0 0 - 0.288 0.265 0.322 - - 0 - 0.00%
2024-03-04 0 0.075 0.071 0.075 - - 0 0 - 0.288 0.273 0.288 - - 0 - -2.60%
2024-03-01 0 0.077 0.069 0.081 - - 0 0 - 0.296 0.265 0.311 - - 0 - 0.00%
2024-02-29 0 0.077 0.066 0.084 - - 0 0 - 0.296 0.253 0.322 - - 0 - 0.00%
2024-02-28 0 0.077 0.066 0.077 - - 0 0 - 0.296 0.253 0.296 - - 0 - -1.28%
2024-02-27 0 0.078 0.063 0.080 - - 12,000 936 0.0780 0.299 0.242 0.307 - - 3,126 0.2995 16.42%
2024-02-26 0 0.067 0.060 0.076 - - 0 0 - 0.257 0.230 0.292 - - 0 - 0.00%
2024-02-23 0 0.067 0.060 0.076 - - 0 0 - 0.257 0.230 0.292 - - 0 - 0.00%
2024-02-22 0 0.067 0.060 0.076 - - 0 0 - 0.257 0.230 0.292 - - 0 - 0.00%
2024-02-21 0 0.067 0.066 0.079 0.067 0.067 156,000 10,452 0.0670 0.257 0.253 0.303 0.257 0.257 40,633 0.2572 1.52%
2024-02-20 0 0.066 0.063 0.075 0.065 0.068 261,600 17,104 0.0654 0.253 0.242 0.288 0.250 0.261 68,138 0.2510 -15.38%
2024-02-19 0 0.078 0.065 0.084 - - 0 0 - 0.299 0.250 0.322 - - 0 - 0.00%
2024-02-16 0 0.078 0.065 0.084 - - 0 0 - 0.299 0.250 0.322 - - 0 - 0.00%
2024-02-15 0 0.078 0.078 0.084 - - 0 0 - 0.299 0.299 0.322 - - 0 - 0.00%
2024-02-14 0 0.078 0.065 0.084 - - 0 0 - 0.299 0.250 0.322 - - 0 - 0.00%
2024-02-09 0 0.078 0.071 0.084 - - 0 0 - 0.299 0.273 0.322 - - 0 - 0.00%
2024-02-08 0 0.078 0.078 0.084 0.078 0.079 636,000 49,620 0.0780 0.299 0.299 0.322 0.299 0.303 165,656 0.2995 -8.24%
2024-02-07 0 0.085 0.079 - - - 0 0 - 0.326 0.303 - - - 0 - 0.00%
2024-02-06 0 0.085 0.079 - - - 0 0 - 0.326 0.303 - - - 0 - 0.00%
2024-02-05 0 0.085 0.085 0.100 - - 0 0 - 0.326 0.326 0.384 - - 0 - 0.00%
2024-02-02 0 0.085 0.079 0.100 - - 0 0 - 0.326 0.303 0.384 - - 0 - 0.00%
2024-02-01 0 0.085 0.085 0.120 - - 0 0 - 0.326 0.326 0.461 - - 0 - 3.66%
2024-01-31 0 0.082 0.082 0.109 0.082 0.082 45,600 3,638 0.0798 0.315 0.315 0.418 0.315 0.315 11,877 0.3063 0.00%
2024-01-30 0 0.082 0.082 0.092 0.080 0.080 45,600 3,552 0.0779 0.315 0.315 0.353 0.307 0.307 11,877 0.2991 -10.87%
2024-01-29 0 0.092 0.092 0.100 - - 12,000 1,104 0.0920 0.353 0.353 0.384 - - 3,126 0.3532 0.00%
2024-01-26 0 0.092 0.092 0.095 0.090 0.093 369,600 33,861 0.0916 0.353 0.353 0.365 0.346 0.357 96,268 0.3517 8.24%
2024-01-25 0 0.085 0.077 0.093 - - 0 0 - 0.326 0.296 0.357 - - 0 - 0.00%
2024-01-24 0 0.085 0.088 0.093 0.085 0.085 12,000 1,020 0.0850 0.326 0.338 0.357 0.326 0.326 3,126 0.3263 13.33%
2024-01-23 0 0.075 0.074 0.114 - - 12,000 1,200 0.1000 0.288 0.284 0.438 - - 3,126 0.3839 0.00%
2024-01-22 0 0.075 0.073 0.090 - - 0 0 - 0.288 0.280 0.346 - - 0 - 0.00%
2024-01-19 0 0.075 0.075 0.090 - - 0 0 - 0.288 0.288 0.346 - - 0 - 2.74%
2024-01-18 0 0.073 0.076 0.095 0.069 0.079 720,000 53,520 0.0743 0.280 0.292 0.365 0.265 0.303 187,535 0.2854 -8.75%
2024-01-17 0 0.080 0.078 0.089 0.080 0.080 84,000 6,720 0.0800 0.307 0.299 0.342 0.307 0.307 21,879 0.3071 -11.11%
2024-01-16 0 0.090 0.080 0.100 - - 0 0 - 0.346 0.307 0.384 - - 0 - 0.00%
2024-01-15 0 0.090 0.087 0.090 - - 0 0 - 0.346 0.334 0.346 - - 0 - -3.23%
2024-01-12 0 0.093 0.087 0.096 0.093 0.097 218,400 20,920 0.0958 0.357 0.334 0.369 0.357 0.372 56,886 0.3678 -4.12%
2024-01-11 0 0.097 0.100 0.117 0.085 0.100 1,440,000 135,864 0.0944 0.372 0.384 0.449 0.326 0.384 375,070 0.3622 12.79%
2024-01-10 0 0.086 0.079 0.086 0.066 0.080 5,088,800 391,575 0.0769 0.330 0.303 0.330 0.253 0.307 1,325,455 0.2954 32.31%
2024-01-09 0 0.065 0.049 0.071 - - 0 0 - 0.250 0.188 0.273 - - 0 - 0.00%
2024-01-08 0 0.065 0.048 0.065 - - 0 0 - 0.250 0.184 0.250 - - 0 - 0.00%
2024-01-05 0 0.065 0.057 0.072 - - 12,000 780 0.0650 0.250 0.219 0.276 - - 3,126 0.2496 14.04%
2024-01-04 0 0.057 0.057 0.066 0.057 0.057 156,000 8,904 0.0571 0.219 0.219 0.253 0.219 0.219 40,633 0.2191 -1.72%
2024-01-03 0 0.058 0.058 0.073 - - 12,000 756 0.0630 0.223 0.223 0.280 - - 3,126 0.2419 1.75%
2024-01-02 0 0.057 0.047 0.062 0.057 0.057 129,600 7,312 0.0564 0.219 0.180 0.238 0.219 0.219 33,756 0.2166 0.00%
2023-12-29 0 0.057 0.059 0.063 0.056 0.059 48,000 2,676 0.0558 0.219 0.227 0.242 0.215 0.227 12,502 0.2140 -16.18%
2023-12-28 0 0.068 0.067 0.068 0.068 0.072 1,056,000 72,660 0.0688 0.261 0.257 0.261 0.261 0.276 275,051 0.2642 -2.86%
2023-12-27 0 0.070 0.073 0.074 0.067 0.075 52,800 3,501 0.0663 0.269 0.280 0.284 0.257 0.288 13,753 0.2546 -9.09%
2023-12-22 0 0.077 0.067 0.077 - - 0 0 - 0.296 0.257 0.296 - - 0 - -1.28%
2023-12-21 0 0.078 0.071 0.078 - - 0 0 - 0.299 0.273 0.299 - - 0 - 0.00%
2023-12-20 0 0.078 0.068 0.078 - - 0 0 - 0.299 0.261 0.299 - - 0 - -2.50%
2023-12-19 0 0.080 0.068 0.080 - - 0 0 - 0.307 0.261 0.307 - - 0 - -3.61%
2023-12-18 0 0.083 0.066 0.085 - - 12,000 996 0.0830 0.319 0.253 0.326 - - 3,126 0.3187 5.06%
2023-12-15 0 0.079 0.064 0.089 - - 12,000 816 0.0680 0.303 0.246 0.342 - - 3,126 0.2611 0.00%
2023-12-14 0 0.079 0.068 0.109 - - 0 0 - 0.303 0.261 0.418 - - 0 - 0.00%
2023-12-13 0 0.079 0.068 0.084 - - 0 0 - 0.303 0.261 0.322 - - 0 - 0.00%
2023-12-12 0 0.079 0.079 0.093 0.063 0.067 62,400 4,207 0.0674 0.303 0.303 0.357 0.242 0.257 16,253 0.2588 8.22%
2023-12-11 0 0.073 0.063 0.082 - - 0 0 - 0.280 0.242 0.315 - - 0 - 0.00%
2023-12-08 0 0.073 0.062 0.073 - - 0 0 - 0.280 0.238 0.280 - - 0 - 0.00%
2023-12-07 0 0.073 0.066 0.073 - - 24,000 1,764 0.0735 0.280 0.253 0.280 - - 6,251 0.2822 -17.98%
2023-12-06 0 0.089 0.074 0.089 - - 0 0 - 0.342 0.284 0.342 - - 0 - 0.00%
2023-12-05 0 0.089 0.074 0.100 - - 0 0 - 0.342 0.284 0.384 - - 0 - 0.00%
2023-12-04 0 0.089 0.074 0.089 - - 0 0 - 0.342 0.284 0.342 - - 0 - -5.32%
2023-12-01 0 0.094 0.070 0.095 - - 24,000 2,172 0.0905 0.361 0.269 0.365 - - 6,251 0.3475 14.63%
2023-11-30 0 0.082 0.066 0.082 0.065 0.070 36,000 2,604 0.0723 0.315 0.253 0.315 0.250 0.269 9,377 0.2777 17.14%
2023-11-29 0 0.070 0.070 0.080 0.069 0.069 16,800 1,101 0.0655 0.269 0.269 0.307 0.265 0.265 4,376 0.2516 -16.67%
2023-11-28 0 0.084 0.067 0.084 - - 0 0 - 0.322 0.257 0.322 - - 0 - 0.00%
2023-11-27 0 0.084 0.068 0.084 - - 0 0 - 0.322 0.261 0.322 - - 0 - 0.00%
2023-11-24 0 0.084 0.068 0.084 - - 4,800 288 0.0600 0.322 0.261 0.322 - - 1,250 0.2304 0.00%
2023-11-23 0 0.084 0.068 0.084 0.075 0.084 300,000 23,256 0.0775 0.322 0.261 0.322 0.288 0.322 78,140 0.2976 6.33%
2023-11-22 0 0.079 0.069 0.080 0.079 0.079 48,000 3,792 0.0790 0.303 0.265 0.307 0.303 0.303 12,502 0.3033 -1.25%
2023-11-21 0 0.080 0.064 0.080 - - 0 0 - 0.307 0.246 0.307 - - 0 - -1.23%
2023-11-20 0 0.081 0.066 0.083 0.065 0.065 24,000 1,752 0.0730 0.311 0.253 0.319 0.250 0.250 6,251 0.2803 20.90%
2023-11-17 0 0.067 0.065 0.072 0.063 0.076 295,200 20,841 0.0706 0.257 0.250 0.276 0.242 0.292 76,889 0.2711 -29.47%
2023-11-16 0 0.095 0.080 0.095 0.095 0.095 96,000 9,120 0.0950 0.365 0.307 0.365 0.365 0.365 25,005 0.3647 -5.00%
2023-11-15 0 0.100 0.092 0.100 - - 0 0 - 0.384 0.353 0.384 - - 0 - -15.97%
2023-11-14 0 0.119 0.084 0.120 - - 0 0 - 0.457 0.322 0.461 - - 0 - 0.00%
2023-11-13 0 0.119 0.062 0.119 - - 0 0 - 0.457 0.238 0.457 - - 0 - 0.00%
2023-11-10 0 0.119 0.052 0.119 - - 0 0 - 0.457 0.200 0.457 - - 0 - -0.83%
2023-11-09 0 0.120 - 0.120 - - 2,400 288 0.1200 0.461 - 0.461 - - 625 0.4607 18.81%
2023-11-08 0 0.101 0.065 0.122 0.100 0.101 105,600 10,569 0.1001 0.388 0.250 0.468 0.384 0.388 27,505 0.3843 1.00%
2023-11-07 0 0.100 0.090 0.100 - - 0 0 - 0.384 0.346 0.384 - - 0 - 0.00%
2023-11-06 0 0.100 0.100 0.119 - - 0 0 - 0.384 0.384 0.457 - - 0 - 0.00%
2023-11-03 0 0.100 0.069 0.119 - - 0 0 - 0.384 0.265 0.457 - - 0 - 0.00%
2023-11-02 0 0.100 0.065 0.120 - - 4,800 588 0.1225 0.384 0.250 0.461 - - 1,250 0.4703 0.00%
2023-11-01 0 0.100 0.100 0.117 0.100 0.100 9,600 960 0.1000 0.384 0.384 0.449 0.384 0.384 2,500 0.3839 0.00%
2023-10-31 0 0.100 0.100 0.120 0.100 0.100 4,800 480 0.1000 0.384 0.384 0.461 0.384 0.384 1,250 0.3839 0.00%
2023-10-30 0 0.100 0.100 0.120 - - 0 0 - 0.384 0.384 0.461 - - 0 - 0.00%
2023-10-27 0 0.020 0.020 0.025 - - 0 0 - 0.384 0.384 0.480 - - 0 - 0.00%
2023-10-26 0 0.020 0.017 0.025 0.020 0.020 60,000 1,200 0.0200 0.384 0.326 0.480 0.384 0.384 3,126 0.3839 -4.76%
2023-10-25 0 0.021 0.020 0.021 - - 0 0 - 0.403 0.384 0.403 - - 0 - 0.00%
2023-10-24 0 0.021 0.021 0.025 0.020 0.021 600,000 12,312 0.0205 0.403 0.403 0.480 0.384 0.403 31,256 0.3939 -4.55%
2023-10-20 0 0.022 0.020 0.025 - - 0 0 - 0.422 0.384 0.480 - - 0 - 0.00%
2023-10-19 0 0.022 0.022 0.025 - - 0 0 - 0.422 0.422 0.480 - - 0 - 0.00%
2023-10-18 0 0.022 0.021 0.022 0.021 0.022 132,000 2,796 0.0212 0.422 0.403 0.422 0.403 0.422 6,876 0.4066 4.76%
2023-10-17 0 0.021 0.021 0.024 0.021 0.021 228,000 4,788 0.0210 0.403 0.403 0.461 0.403 0.403 11,877 0.4031 -16.00%
2023-10-16 0 0.025 0.022 0.026 0.025 0.025 600,000 15,000 0.0250 0.480 0.422 0.499 0.480 0.480 31,256 0.4799 8.70%
2023-10-13 0 0.023 0.023 0.027 0.021 0.023 216,000 5,112 0.0237 0.442 0.442 0.518 0.403 0.442 11,252 0.4543 9.52%
2023-10-12 0 0.021 0.021 0.023 0.021 0.021 600,000 12,600 0.0210 0.403 0.403 0.442 0.403 0.403 31,256 0.4031 0.00%
2023-10-11 0 0.021 0.021 0.022 0.021 0.022 240,000 5,244 0.0219 0.403 0.403 0.422 0.403 0.422 12,502 0.4194 0.00%
2023-10-10 0 0.021 0.021 0.023 0.021 0.024 3,492,000 78,624 0.0225 0.403 0.403 0.442 0.403 0.461 181,909 0.4322 -25.00%
2023-10-09 0 0.028 0.022 0.028 - - 0 0 - 0.538 0.422 0.538 - - 0 - 0.00%
2023-10-06 0 0.028 0.027 0.028 0.028 0.028 1,644,000 46,032 0.0280 0.538 0.518 0.538 0.538 0.538 85,641 0.5375 -3.45%
2023-10-05 0 0.029 0.029 0.031 0.028 0.036 600,000 19,548 0.0326 0.557 0.557 0.595 0.538 0.691 31,256 0.6254 -19.44%
2023-10-04 0 0.036 0.036 0.039 - - 0 0 - 0.691 0.691 0.749 - - 0 - 0.00%
2023-10-03 0 0.036 0.036 0.039 0.036 0.037 192,000 6,924 0.0361 0.691 0.691 0.749 0.691 0.710 10,002 0.6923 -7.69%
2023-09-29 0 0.039 0.037 0.040 0.040 0.040 192,000 7,680 0.0400 0.749 0.710 0.768 0.768 0.768 10,002 0.7679 -7.14%
2023-09-28 0 0.042 0.040 0.042 - - 0 0 - 0.806 0.768 0.806 - - 0 - 0.00%
2023-09-27 0 0.042 0.041 0.048 0.042 0.042 19,500,000 819,000 0.0420 0.806 0.787 0.921 0.806 0.806 1,015,814 0.8063 2.44%
2023-09-26 0 0.041 0.040 0.043 0.041 0.041 48,000 1,968 0.0410 0.787 0.768 0.825 0.787 0.787 2,500 0.7871 2.50%
2023-09-25 0 0.040 0.040 0.045 0.040 0.042 624,000 26,028 0.0417 0.768 0.768 0.864 0.768 0.806 32,506 0.8007 -2.44%
2023-09-22 0 0.041 0.041 0.046 0.040 0.041 60,000 2,412 0.0402 0.787 0.787 0.883 0.768 0.787 3,126 0.7717 2.50%
2023-09-21 0 0.040 0.037 0.042 0.040 0.041 288,000 11,532 0.0400 0.768 0.710 0.806 0.768 0.787 15,003 0.7687 -13.04%
2023-09-20 0 0.046 0.037 0.046 0.047 0.047 108,000 5,076 0.0470 0.883 0.710 0.883 0.902 0.902 5,626 0.9022 9.52%
2023-09-19 0 0.042 0.042 0.045 0.042 0.042 324,000 13,608 0.0420 0.806 0.806 0.864 0.806 0.806 16,878 0.8063 0.00%
2023-09-18 0 0.042 0.037 0.042 - - 0 0 - 0.806 0.710 0.806 - - 0 - 0.00%
2023-09-15 0 0.042 0.037 0.042 0.040 0.042 252,000 10,488 0.0416 0.806 0.710 0.806 0.768 0.806 13,127 0.7989 5.00%
2023-09-14 0 0.040 0.037 0.040 - - 0 0 - 0.768 0.710 0.768 - - 0 - 0.00%
2023-09-13 0 0.040 0.037 0.045 - - 0 0 - 0.768 0.710 0.864 - - 0 - 0.00%
2023-09-12 0 0.040 0.037 0.045 0.040 0.042 540,000 22,200 0.0411 0.768 0.710 0.864 0.768 0.806 28,130 0.7892 -4.76%
2023-09-11 0 0.042 0.040 0.042 - - 0 0 - 0.806 0.768 0.806 - - 0 - 0.00%
2023-09-07 0 0.042 0.040 0.042 0.042 0.042 312,000 13,104 0.0420 0.806 0.768 0.806 0.806 0.806 16,253 0.8063 0.00%
2023-09-06 0 0.042 0.040 0.042 - - 0 0 - 0.806 0.768 0.806 - - 0 - 0.00%
2023-09-05 0 0.042 0.040 0.042 0.040 0.045 300,000 12,612 0.0420 0.806 0.768 0.806 0.768 0.864 15,628 0.8070 5.00%
2023-09-04 0 0.040 0.040 0.043 0.037 0.045 252,000 9,852 0.0391 0.768 0.768 0.825 0.710 0.864 13,127 0.7505 0.00%
2023-08-31 0 0.040 0.040 0.045 0.040 0.042 24,000 984 0.0410 0.768 0.768 0.864 0.768 0.806 1,250 0.7871 -14.89%
2023-08-30 0 0.047 0.035 0.048 0.036 0.047 60,000 2,532 0.0422 0.902 0.672 0.921 0.691 0.902 3,126 0.8101 9.30%
2023-08-29 0 0.043 0.043 0.047 0.043 0.043 16,000 668 0.0418 0.825 0.825 0.902 0.825 0.825 833 0.8015 0.00%
2023-08-28 0 0.043 0.042 0.047 0.041 0.044 744,000 30,792 0.0414 0.825 0.806 0.902 0.787 0.845 38,757 0.7945 4.88%
2023-08-25 0 0.041 0.041 0.044 0.041 0.041 396,000 16,236 0.0410 0.787 0.787 0.845 0.787 0.787 20,629 0.7871 2.50%
2023-08-24 0 0.040 0.040 0.054 - - 0 0 - 0.768 0.768 1.037 - - 0 - 0.00%
2023-08-23 0 0.040 0.040 0.049 0.040 0.048 276,000 11,136 0.0403 0.768 0.768 0.941 0.768 0.921 14,378 0.7745 5.26%
2023-08-22 0 0.038 0.037 0.040 0.037 0.051 36,000 1,512 0.0420 0.729 0.710 0.768 0.710 0.979 1,875 0.8063 -19.15%
2023-08-21 0 0.047 0.038 0.047 0.047 0.047 12,000 564 0.0470 0.902 0.729 0.902 0.902 0.902 625 0.9022 0.00%
2023-08-18 0 0.047 0.036 0.048 0.048 0.048 216,000 10,368 0.0480 0.902 0.691 0.921 0.921 0.921 11,252 0.9214 -2.08%
2023-08-17 0 0.048 0.044 0.048 - - 0 0 - 0.921 0.845 0.921 - - 0 - 0.00%
2023-08-16 0 0.048 0.044 0.048 0.047 0.047 36,000 1,716 0.0477 0.921 0.845 0.921 0.902 0.902 1,875 0.9150 9.09%
2023-08-15 0 0.044 0.044 0.048 0.041 0.047 2,760,000 121,632 0.0441 0.845 0.845 0.921 0.787 0.902 143,777 0.8460 -16.98%
2023-08-14 0 0.053 0.043 0.054 0.053 0.053 24,000 1,272 0.0530 1.017 0.825 1.037 1.017 1.017 1,250 1.0174 0.00%
2023-08-11 0 0.053 0.050 0.054 - - 0 0 - 1.017 0.960 1.037 - - 0 - 0.00%
2023-08-10 0 0.053 0.053 0.054 0.053 0.054 120,000 6,468 0.0539 1.017 1.017 1.037 1.017 1.037 6,251 1.0347 0.00%
2023-08-09 0 0.053 0.051 0.054 0.050 0.053 288,000 14,808 0.0514 1.017 0.979 1.037 0.960 1.017 15,003 0.9870 -8.62%
2023-08-08 0 0.058 0.058 0.060 - - 0 0 - 1.113 1.113 1.152 - - 0 - 0.00%
2023-08-07 0 0.058 0.052 0.058 - - 0 0 - 1.113 0.998 1.113 - - 0 - 0.00%
2023-08-04 0 0.058 0.051 0.058 - - 0 0 - 1.113 0.979 1.113 - - 0 - -1.69%
2023-08-03 0 0.059 0.052 0.060 0.052 0.059 132,000 6,948 0.0526 1.133 0.998 1.152 0.998 1.133 6,876 1.0104 13.46%
2023-08-02 0 0.052 0.051 0.060 0.052 0.052 228,000 11,856 0.0520 0.998 0.979 1.152 0.998 0.998 11,877 0.9982 0.00%
2023-08-01 0 0.052 0.051 0.056 0.052 0.052 24,000 1,248 0.0520 0.998 0.979 1.075 0.998 0.998 1,250 0.9982 -7.14%
2023-07-31 0 0.056 0.051 0.057 - - 0 0 - 1.075 0.979 1.094 - - 0 - -1.75%
2023-07-28 0 0.057 0.051 0.059 0.057 0.057 12,000 684 0.0570 1.094 0.979 1.133 1.094 1.094 625 1.0942 1.79%
2023-07-27 0 0.056 0.055 0.058 0.050 0.051 864,000 43,284 0.0501 1.075 1.056 1.113 0.960 0.979 45,008 0.9617 7.69%
2023-07-26 0 0.052 0.052 0.056 0.052 0.052 312,000 16,224 0.0520 0.998 0.998 1.075 0.998 0.998 16,253 0.9982 1.96%
2023-07-25 0 0.051 0.050 0.056 0.051 0.051 60,000 3,060 0.0510 0.979 0.960 1.075 0.979 0.979 3,126 0.9790 0.00%
2023-07-24 0 0.051 0.050 0.056 0.051 0.051 36,000 1,836 0.0510 0.979 0.960 1.075 0.979 0.979 1,875 0.9790 2.00%
2023-07-21 0 0.050 0.048 0.053 0.050 0.056 7,404,000 379,848 0.0513 0.960 0.921 1.017 0.960 1.075 385,697 0.9848 -5.66%
2023-07-20 0 0.053 0.052 0.058 0.053 0.053 84,000 4,452 0.0530 1.017 0.998 1.113 1.017 1.017 4,376 1.0174 -5.36%
2023-07-19 0 0.056 0.053 0.056 0.056 0.060 1,548,000 86,880 0.0561 1.075 1.017 1.075 1.075 1.152 80,640 1.0774 -5.08%
2023-07-18 0 0.059 0.058 0.059 0.060 0.062 756,000 46,596 0.0616 1.133 1.113 1.133 1.152 1.190 39,382 1.1832 5.36%
2023-07-14 0 0.056 0.052 0.058 0.052 0.056 4,404,000 245,532 0.0558 1.075 0.998 1.113 0.998 1.075 229,418 1.0702 1.82%
2023-07-13 0 0.055 0.055 0.056 0.054 0.055 84,000 4,608 0.0549 1.056 1.056 1.075 1.037 1.056 4,376 1.0531 -1.79%
2023-07-12 0 0.056 0.054 0.057 0.056 0.056 2,004,000 112,224 0.0560 1.075 1.037 1.094 1.075 1.075 104,394 1.0750 -1.75%
2023-07-11 0 0.057 0.054 0.057 0.055 0.057 4,476,000 254,508 0.0569 1.094 1.037 1.094 1.056 1.094 233,168 1.0915 0.00%
2023-07-10 0 0.057 0.054 0.060 0.056 0.059 7,224,000 414,276 0.0573 1.094 1.037 1.152 1.075 1.133 376,320 1.1009 -5.00%
2023-07-07 0 0.060 0.054 0.060 - - 0 0 - 1.152 1.037 1.152 - - 0 - 0.00%
2023-07-06 0 0.060 0.056 0.060 0.054 0.059 1,728,000 95,328 0.0552 1.152 1.075 1.152 1.037 1.133 90,017 1.0590 0.00%
2023-07-05 0 0.060 0.056 0.060 0.055 0.060 144,000 8,100 0.0563 1.152 1.075 1.152 1.056 1.152 7,501 1.0798 9.09%
2023-07-04 0 0.055 0.055 0.059 0.055 0.057 1,092,000 60,252 0.0552 1.056 1.056 1.133 1.056 1.094 56,886 1.0592 0.00%
2023-07-03 0 0.055 0.055 0.059 0.054 0.059 732,000 40,020 0.0547 1.056 1.056 1.133 1.037 1.133 38,132 1.0495 -8.33%
2023-06-30 0 0.060 0.053 0.061 0.060 0.060 12,000 720 0.0600 1.152 1.017 1.171 1.152 1.152 625 1.1518 5.26%
2023-06-29 0 0.057 0.053 0.057 0.053 0.060 312,000 17,604 0.0564 1.094 1.017 1.094 1.017 1.152 16,253 1.0831 -9.52%
2023-06-28 0 0.063 0.054 0.063 - - 0 0 - 1.209 1.037 1.209 - - 0 - -7.35%
2023-06-27 0 0.068 0.055 0.068 0.051 0.068 396,000 22,248 0.0562 1.305 1.056 1.305 0.979 1.305 20,629 1.0785 13.33%
2023-06-26 0 0.060 0.060 0.068 - - 0 0 - 1.152 1.152 1.305 - - 0 - 0.00%
2023-06-23 0 0.060 0.060 0.063 - - 0 0 - 1.152 1.152 1.209 - - 0 - 0.00%
2023-06-21 0 0.060 0.060 0.068 - - 0 0 - 1.152 1.152 1.305 - - 0 - 0.00%
2023-06-20 0 0.060 0.060 0.068 0.060 0.060 96,000 5,760 0.0600 1.152 1.152 1.305 1.152 1.152 5,001 1.1518 0.00%
2023-06-19 0 0.060 0.060 0.068 0.060 0.060 24,000 1,440 0.0600 1.152 1.152 1.305 1.152 1.152 1,250 1.1518 -11.76%
2023-06-16 0 0.068 0.060 0.068 - - 0 0 - 1.305 1.152 1.305 - - 0 - 0.00%
2023-06-15 0 0.068 0.059 0.068 0.060 0.068 48,000 2,976 0.0620 1.305 1.133 1.305 1.152 1.305 2,500 1.1902 15.25%
2023-06-14 0 0.059 0.059 0.060 0.059 0.059 12,000 708 0.0590 1.133 1.133 1.152 1.133 1.133 625 1.1326 0.00%
2023-06-13 0 0.059 0.053 0.060 - - 0 0 - 1.133 1.017 1.152 - - 0 - 0.00%
2023-06-12 0 0.059 0.053 0.068 0.058 0.059 528,000 30,660 0.0581 1.133 1.017 1.305 1.113 1.133 27,505 1.1147 -1.67%
2023-06-09 0 0.060 0.058 0.068 - - 0 0 - 1.152 1.113 1.305 - - 0 - 0.00%
2023-06-08 0 0.060 0.058 0.070 - - 0 0 - 1.152 1.113 1.344 - - 0 - 0.00%
2023-06-07 0 0.060 0.058 0.060 0.060 0.060 12,000 720 0.0600 1.152 1.113 1.152 1.152 1.152 625 1.1518 3.45%
2023-06-06 0 0.058 0.058 0.061 0.058 0.058 420,000 24,360 0.0580 1.113 1.113 1.171 1.113 1.113 21,879 1.1134 -4.92%
2023-06-05 0 0.061 0.053 0.070 0.070 0.070 12,000 840 0.0700 1.171 1.017 1.344 1.344 1.344 625 1.3438 0.00%
2023-06-02 0 0.061 0.056 0.070 - - 0 0 - 1.171 1.075 1.344 - - 0 - 0.00%
2023-06-01 0 0.061 0.061 0.070 0.060 0.060 732,000 43,920 0.0600 1.171 1.171 1.344 1.152 1.152 38,132 1.1518 3.39%
2023-05-31 0 0.059 0.058 0.066 0.059 0.059 360,000 21,240 0.0590 1.133 1.113 1.267 1.133 1.133 18,753 1.1326 1.72%
2023-05-30 0 0.058 0.057 0.065 0.058 0.060 84,000 4,920 0.0586 1.113 1.094 1.248 1.113 1.152 4,376 1.1244 -14.71%
2023-05-29 0 0.068 0.056 0.068 - - 0 0 - 1.305 1.075 1.305 - - 0 - 0.00%
2023-05-25 0 0.068 0.056 0.075 - - 0 0 - 1.305 1.075 1.440 - - 0 - 0.00%
2023-05-24 0 0.068 0.056 0.068 - - 0 0 - 1.305 1.075 1.305 - - 0 - 0.00%
2023-05-23 0 0.068 0.056 0.068 0.068 0.068 120,000 8,160 0.0680 1.305 1.075 1.305 1.305 1.305 6,251 1.3054 -2.86%
2023-05-22 0 0.070 0.060 0.070 - - 0 0 - 1.344 1.152 1.344 - - 0 - 0.00%
2023-05-19 0 0.070 0.065 0.070 - - 0 0 - 1.344 1.248 1.344 - - 0 - -4.11%
2023-05-18 0 0.073 0.063 0.073 0.069 0.078 1,284,000 98,196 0.0765 1.401 1.209 1.401 1.325 1.497 66,887 1.4681 12.31%
2023-05-17 0 0.065 0.065 0.070 0.064 0.080 312,000 22,008 0.0705 1.248 1.248 1.344 1.229 1.536 16,253 1.3541 8.33%
2023-05-16 0 0.060 0.055 0.060 0.050 0.067 1,644,000 94,536 0.0575 1.152 1.056 1.152 0.960 1.286 85,641 1.1039 -9.09%
2023-05-15 0 0.066 0.060 0.067 - - 0 0 - 1.267 1.152 1.286 - - 0 - 0.00%
2023-05-12 0 0.066 0.058 0.067 - - 0 0 - 1.267 1.113 1.286 - - 0 - -1.49%
2023-05-11 0 0.067 0.058 0.067 0.067 0.067 12,000 804 0.0670 1.286 1.113 1.286 1.286 1.286 625 1.2862 15.52%
2023-05-10 0 0.058 0.052 0.067 - - 0 0 - 1.113 0.998 1.286 - - 0 - 0.00%
2023-05-09 0 0.058 0.055 0.067 - - 0 0 - 1.113 1.056 1.286 - - 0 - 0.00%
2023-05-08 0 0.058 0.058 0.067 0.057 0.057 1,104,000 62,928 0.0570 1.113 1.113 1.286 1.094 1.094 57,511 1.0942 -3.33%
2023-05-05 0 0.060 0.057 0.067 - - 0 0 - 1.152 1.094 1.286 - - 0 - 0.00%
2023-05-04 0 0.060 0.057 0.066 - - 0 0 - 1.152 1.094 1.267 - - 0 - 0.00%
2023-05-03 0 0.060 0.057 0.060 - - 0 0 - 1.152 1.094 1.152 - - 0 - 0.00%
2023-05-02 0 0.060 0.057 0.060 0.060 0.060 72,000 4,320 0.0600 1.152 1.094 1.152 1.152 1.152 3,751 1.1518 0.00%
2023-04-28 0 0.060 0.060 0.065 - - 0 0 - 1.152 1.152 1.248 - - 0 - 0.00%
2023-04-27 0 0.060 0.057 0.060 - - 0 0 - 1.152 1.094 1.152 - - 0 - 0.00%
2023-04-26 0 0.060 0.060 0.067 0.056 0.057 312,000 17,640 0.0565 1.152 1.152 1.286 1.075 1.094 16,253 1.0853 -13.04%
2023-04-25 0 0.069 0.060 0.070 0.060 0.069 84,000 5,148 0.0613 1.325 1.152 1.344 1.152 1.325 4,376 1.1765 15.00%
2023-04-24 0 0.060 0.060 0.070 - - 0 0 - 1.152 1.152 1.344 - - 0 - 0.00%
2023-04-21 0 0.060 0.059 0.070 0.059 0.060 72,000 4,260 0.0592 1.152 1.133 1.344 1.133 1.152 3,751 1.1358 1.69%
2023-04-20 0 0.059 0.059 0.068 0.059 0.060 216,000 12,768 0.0591 1.133 1.133 1.305 1.133 1.152 11,252 1.1347 1.72%
2023-04-19 0 0.058 0.058 0.069 0.058 0.070 156,000 9,444 0.0605 1.113 1.113 1.325 1.113 1.344 8,127 1.1621 1.75%
2023-04-18 0 0.057 0.057 0.068 0.057 0.060 552,000 32,544 0.0590 1.094 1.094 1.305 1.094 1.152 28,755 1.1318 -5.00%
2023-04-17 0 0.060 0.056 0.070 - - 0 0 - 1.152 1.075 1.344 - - 0 - 0.00%
2023-04-14 0 0.060 0.055 0.070 - - 0 0 - 1.152 1.056 1.344 - - 0 - 0.00%
2023-04-13 0 0.060 0.060 0.070 0.060 0.061 252,000 15,324 0.0608 1.152 1.152 1.344 1.152 1.171 13,127 1.1673 -14.29%
2023-04-12 0 0.070 0.052 0.078 0.052 0.070 36,000 2,124 0.0590 1.344 0.998 1.497 0.998 1.344 1,875 1.1326 27.27%
2023-04-11 0 0.055 0.055 0.060 0.055 0.060 24,000 1,380 0.0575 1.056 1.056 1.152 1.056 1.152 1,250 1.1038 -21.43%
2023-04-06 0 0.070 0.052 0.070 0.070 0.070 24,000 1,680 0.0700 1.344 0.998 1.344 1.344 1.344 1,250 1.3438 0.00%
2023-04-04 0 0.070 0.070 0.080 0.070 0.070 36,000 2,520 0.0700 1.344 1.344 1.536 1.344 1.344 1,875 1.3438 0.00%
2023-04-03 0 0.070 0.070 0.074 0.070 0.070 396,000 27,720 0.0700 1.344 1.344 1.421 1.344 1.344 20,629 1.3438 -16.67%
2023-03-31 0 0.084 0.079 0.084 0.064 0.084 4,344,000 324,684 0.0747 1.612 1.517 1.612 1.229 1.612 226,292 1.4348 21.74%
2023-03-30 0 0.069 0.063 0.075 0.060 0.069 504,000 31,872 0.0632 1.325 1.209 1.440 1.152 1.325 26,255 1.2139 23.21%
2023-03-29 0 0.056 0.047 0.059 0.052 0.056 1,080,000 57,708 0.0534 1.075 0.902 1.133 0.998 1.075 56,260 1.0257 1.82%
2023-03-28 0 0.055 0.046 0.060 0.053 0.055 24,000 1,296 0.0540 1.056 0.883 1.152 1.017 1.056 1,250 1.0366 17.02%
2023-03-27 0 0.047 0.045 0.056 - - 0 0 - 0.902 0.864 1.075 - - 0 - 0.00%
2023-03-24 0 0.047 0.045 0.050 - - 0 0 - 0.902 0.864 0.960 - - 0 - 0.00%
2023-03-23 0 0.047 0.047 0.050 - - 0 0 - 0.902 0.902 0.960 - - 0 - 0.00%
2023-03-22 0 0.047 0.047 0.050 - - 0 0 - 0.902 0.902 0.960 - - 0 - 0.00%
2023-03-21 0 0.047 0.047 0.050 0.047 0.047 528,000 24,816 0.0470 0.902 0.902 0.960 0.902 0.902 27,505 0.9022 0.00%
2023-03-20 0 0.047 0.047 0.048 0.046 0.052 3,684,000 180,336 0.0490 0.902 0.902 0.921 0.883 0.998 191,911 0.9397 -9.62%
2023-03-17 0 0.052 0.052 0.059 - - 0 0 - 0.998 0.998 1.133 - - 0 - 0.00%
2023-03-16 0 0.052 0.052 0.059 0.052 0.052 12,000 624 0.0520 0.998 0.998 1.133 0.998 0.998 625 0.9982 -3.70%
2023-03-15 0 0.054 0.053 0.062 0.054 0.054 12,000 648 0.0540 1.037 1.017 1.190 1.037 1.037 625 1.0366 0.00%
2023-03-14 0 0.054 0.054 0.061 0.054 0.057 660,000 36,360 0.0551 1.037 1.037 1.171 1.037 1.094 34,381 1.0575 -11.48%
2023-03-13 0 0.061 0.061 0.073 0.060 0.061 84,000 5,064 0.0603 1.171 1.171 1.401 1.152 1.171 4,376 1.1573 0.00%
2023-03-10 0 0.061 0.061 0.072 0.061 0.062 708,000 43,224 0.0611 1.171 1.171 1.382 1.171 1.190 36,882 1.1720 -3.17%
2023-03-09 0 0.063 0.063 0.077 0.060 0.068 1,692,000 106,524 0.0630 1.209 1.209 1.478 1.152 1.305 88,141 1.2086 -18.18%
2023-03-08 0 0.077 0.067 0.077 - - 0 0 - 1.478 1.286 1.478 - - 0 - 0.00%
2023-03-07 0 0.077 0.067 0.077 0.077 0.077 24,000 1,860 0.0775 1.478 1.286 1.478 1.478 1.478 1,250 1.4877 0.00%
2023-03-06 0 0.077 0.077 0.078 0.075 0.077 2,508,000 192,780 0.0769 1.478 1.478 1.497 1.440 1.478 130,649 1.4756 -1.28%
2023-03-03 0 0.078 0.076 0.078 0.076 0.079 3,324,000 257,856 0.0776 1.497 1.459 1.497 1.459 1.517 173,157 1.4891 -2.50%
2023-03-02 0 0.080 0.073 0.080 0.080 0.080 12,000 960 0.0800 1.536 1.401 1.536 1.536 1.536 625 1.5357 1.27%
2023-03-01 0 0.079 0.078 0.080 0.075 0.076 1,920,000 144,828 0.0754 1.517 1.497 1.536 1.440 1.459 100,019 1.4480 1.28%
2023-02-28 0 0.078 0.070 0.078 0.062 0.080 8,868,000 683,664 0.0771 1.497 1.344 1.497 1.190 1.536 461,961 1.4799 27.87%
2023-02-27 0 0.061 0.060 0.080 0.061 0.085 15,312,000 1,168,572 0.0763 1.171 1.152 1.536 1.171 1.632 797,648 1.4650 1.67%
2023-02-24 0 0.060 0.056 0.060 0.056 0.060 1,008,000 58,404 0.0579 1.152 1.075 1.152 1.075 1.152 52,510 1.1123 7.14%
2023-02-23 0 0.056 0.056 0.057 0.056 0.057 432,000 24,228 0.0561 1.075 1.075 1.094 1.075 1.094 22,504 1.0766 -1.75%
2023-02-22 0 0.057 0.056 0.064 0.056 0.057 660,000 36,996 0.0561 1.094 1.075 1.229 1.075 1.094 34,381 1.0760 1.79%
2023-02-21 0 0.056 0.058 0.064 0.056 0.064 36,000 2,100 0.0583 1.075 1.113 1.229 1.075 1.229 1,875 1.1198 5.66%
2023-02-20 0 0.053 0.053 0.057 0.053 0.060 2,124,000 119,820 0.0564 1.017 1.017 1.094 1.017 1.152 110,646 1.0829 -10.17%
2023-02-17 0 0.059 0.057 0.059 0.048 0.059 1,560,000 76,344 0.0489 1.133 1.094 1.133 0.921 1.133 81,265 0.9394 9.26%
2023-02-16 0 0.054 0.050 0.054 - - 0 0 - 1.037 0.960 1.037 - - 0 - -1.82%
2023-02-15 0 0.055 0.055 0.059 0.055 0.055 12,000 660 0.0550 1.056 1.056 1.133 1.056 1.056 625 1.0558 -8.33%
2023-02-14 0 0.060 0.050 0.060 0.058 0.060 132,000 7,692 0.0583 1.152 0.960 1.152 1.113 1.152 6,876 1.1186 0.00%
2023-02-13 0 0.060 0.050 0.060 0.059 0.060 48,000 2,844 0.0593 1.152 0.960 1.152 1.133 1.152 2,500 1.1374 0.00%
2023-02-10 0 0.060 0.050 0.060 - - 0 0 - 1.152 0.960 1.152 - - 0 - 0.00%
2023-02-09 0 0.060 0.053 0.060 - - 0 0 - 1.152 1.017 1.152 - - 0 - 0.00%
2023-02-08 0 0.060 0.052 0.060 - - 0 0 - 1.152 0.998 1.152 - - 0 - 0.00%
2023-02-07 0 0.060 0.059 0.060 0.055 0.060 60,000 3,384 0.0564 1.152 1.133 1.152 1.056 1.152 3,126 1.0827 17.65%
2023-02-06 0 0.051 0.051 0.057 0.050 0.055 48,000 2,472 0.0515 0.979 0.979 1.094 0.960 1.056 2,500 0.9886 -10.53%
2023-02-03 0 0.057 0.054 0.057 0.050 0.057 444,000 23,952 0.0539 1.094 1.037 1.094 0.960 1.094 23,129 1.0356 0.00%
2023-02-02 0 0.057 0.048 0.060 0.057 0.057 72,000 4,104 0.0570 1.094 0.921 1.152 1.094 1.094 3,751 1.0942 0.00%
2023-02-01 0 0.057 0.052 0.058 0.057 0.057 48,000 2,736 0.0570 1.094 0.998 1.113 1.094 1.094 2,500 1.0942 -1.72%
2023-01-31 0 0.058 0.048 0.058 - - 0 0 - 1.113 0.921 1.113 - - 0 - -3.33%
2023-01-30 0 0.060 0.049 0.060 0.059 0.060 192,000 11,340 0.0591 1.152 0.941 1.152 1.133 1.152 10,002 1.1338 0.00%
2023-01-27 0 0.060 0.049 0.060 0.058 0.060 24,000 1,416 0.0590 1.152 0.941 1.152 1.113 1.152 1,250 1.1326 25.00%
2023-01-26 0 0.048 0.048 0.060 0.048 0.053 24,000 1,212 0.0505 0.921 0.921 1.152 0.921 1.017 1,250 0.9694 -4.00%
2023-01-20 0 0.050 0.050 0.053 - - 0 0 - 0.960 0.960 1.017 - - 0 - 0.00%
2023-01-19 0 0.050 0.045 0.053 - - 0 0 - 0.960 0.864 1.017 - - 0 - 0.00%
2023-01-18 0 0.050 0.050 0.053 - - 0 0 - 0.960 0.960 1.017 - - 0 - 0.00%
2023-01-17 0 0.050 0.052 0.053 - - 0 0 - 0.960 0.998 1.017 - - 0 - 0.00%
2023-01-16 0 0.050 0.050 0.053 0.046 0.058 852,000 42,192 0.0495 0.960 0.960 1.017 0.883 1.113 44,383 0.9506 -15.25%
2023-01-13 0 0.059 0.051 0.060 0.050 0.059 72,000 3,708 0.0515 1.133 0.979 1.152 0.960 1.133 3,751 0.9886 -1.67%
2023-01-12 0 0.060 0.050 0.060 - - 0 0 - 1.152 0.960 1.152 - - 0 - 0.00%
2023-01-11 0 0.060 0.050 0.060 0.060 0.060 60,000 3,600 0.0600 1.152 0.960 1.152 1.152 1.152 3,126 1.1518 0.00%
2023-01-10 0 0.060 0.048 0.060 - - 0 0 - 1.152 0.921 1.152 - - 0 - 0.00%
2023-01-09 0 0.060 0.048 0.060 - - 0 0 - 1.152 0.921 1.152 - - 0 - 0.00%
2023-01-06 0 0.060 0.048 0.060 0.058 0.060 36,000 2,124 0.0590 1.152 0.921 1.152 1.113 1.152 1,875 1.1326 15.38%
2023-01-05 0 0.052 0.052 0.053 0.052 0.052 96,000 4,992 0.0520 0.998 0.998 1.017 0.998 0.998 5,001 0.9982 -1.89%
2023-01-04 0 0.053 0.048 0.056 - - 108,000 5,628 0.0521 1.017 0.921 1.075 - - 5,626 1.0003 1.92%
2023-01-03 0 0.052 0.048 0.053 0.052 0.052 12,000 624 0.0520 0.998 0.921 1.017 0.998 0.998 625 0.9982 0.00%
2022-12-30 0 0.052 0.048 0.052 - - 0 0 - 0.998 0.921 0.998 - - 0 - 0.00%
2022-12-29 0 0.052 0.048 0.052 0.052 0.052 12,000 624 0.0520 0.998 0.921 0.998 0.998 0.998 625 0.9982 1.96%
2022-12-28 0 0.051 0.048 0.051 - - 0 0 - 0.979 0.921 0.979 - - 0 - 0.00%
2022-12-23 0 0.051 0.047 0.051 0.052 0.052 144,000 7,488 0.0520 0.979 0.902 0.979 0.998 0.998 7,501 0.9982 0.00%
2022-12-22 0 0.051 0.049 0.051 0.050 0.051 1,872,000 94,356 0.0504 0.979 0.941 0.979 0.960 0.979 97,518 0.9676 2.00%
2022-12-21 0 0.050 0.050 0.053 0.049 0.049 12,000 588 0.0490 0.960 0.960 1.017 0.941 0.941 625 0.9406 2.04%
2022-12-20 0 0.049 0.049 0.053 0.047 0.050 204,000 9,936 0.0487 0.941 0.941 1.017 0.902 0.960 10,627 0.9350 -12.50%
2022-12-19 0 0.056 0.049 0.056 0.058 0.058 12,000 696 0.0580 1.075 0.941 1.075 1.113 1.113 625 1.1134 -3.45%
2022-12-16 0 0.058 0.056 0.058 0.059 0.059 120,000 7,080 0.0590 1.113 1.075 1.113 1.133 1.133 6,251 1.1326 7.41%
2022-12-15 0 0.054 0.054 0.062 0.049 0.062 96,000 5,172 0.0539 1.037 1.037 1.190 0.941 1.190 5,001 1.0342 3.85%
2022-12-14 0 0.052 0.049 0.052 - - 0 0 - 0.998 0.941 0.998 - - 0 - 0.00%
2022-12-13 0 0.052 0.052 0.058 0.051 0.052 48,000 2,460 0.0513 0.998 0.998 1.113 0.979 0.998 2,500 0.9838 -18.75%
2022-12-12 0 0.064 0.062 0.064 0.064 0.064 12,000 768 0.0640 1.229 1.190 1.229 1.229 1.229 625 1.2286 12.28%
2022-12-09 0 0.057 0.059 0.061 - - 0 0 - 1.094 1.133 1.171 - - 0 - 0.00%
2022-12-08 0 0.057 0.057 0.058 0.057 0.057 12,000 684 0.0570 1.094 1.094 1.113 1.094 1.094 625 1.0942 5.56%
2022-12-07 0 0.054 0.053 0.057 0.051 0.051 144,000 7,380 0.0513 1.037 1.017 1.094 0.979 0.979 7,501 0.9838 5.88%
2022-12-06 0 0.051 0.053 0.054 0.051 0.051 24,000 1,224 0.0510 0.979 1.017 1.037 0.979 0.979 1,250 0.9790 0.00%
2022-12-05 0 0.051 0.053 0.054 0.045 0.050 780,000 36,756 0.0471 0.979 1.017 1.037 0.864 0.960 40,633 0.9046 0.00%
2022-12-02 0 0.051 0.050 0.051 0.051 0.051 48,000 2,448 0.0510 0.979 0.960 0.979 0.979 0.979 2,500 0.9790 -1.92%
2022-12-01 0 0.052 0.051 0.059 0.052 0.052 12,000 624 0.0520 0.998 0.979 1.133 0.998 0.998 625 0.9982 0.00%
2022-11-30 0 0.052 0.052 0.055 - - 12,000 684 0.0570 0.998 0.998 1.056 - - 625 1.0942 0.00%
2022-11-29 0 0.052 0.052 0.054 0.052 0.054 132,000 6,984 0.0529 0.998 0.998 1.037 0.998 1.037 6,876 1.0157 4.00%
2022-11-28 0 0.050 0.050 0.057 0.050 0.051 528,000 26,508 0.0502 0.960 0.960 1.094 0.960 0.979 27,505 0.9637 -13.79%
2022-11-25 0 0.058 0.051 0.058 0.051 0.059 48,000 2,628 0.0548 1.113 0.979 1.113 0.979 1.133 2,500 1.0510 16.00%
2022-11-24 0 0.050 0.050 0.058 0.050 0.065 96,000 5,256 0.0548 0.960 0.960 1.113 0.960 1.248 5,001 1.0510 -7.41%
2022-11-23 0 0.054 0.048 0.054 - - 0 0 - 1.037 0.921 1.037 - - 0 - 0.00%
2022-11-22 0 0.054 0.048 0.054 0.054 0.054 12,000 648 0.0540 1.037 0.921 1.037 1.037 1.037 625 1.0366 0.00%
2022-11-21 0 0.054 0.054 0.061 - - 24,000 1,476 0.0615 1.037 1.037 1.171 - - 1,250 1.1806 0.00%
2022-11-18 0 0.054 0.054 0.064 0.054 0.060 120,000 7,224 0.0602 1.037 1.037 1.229 1.037 1.152 6,251 1.1556 -8.47%
2022-11-17 0 0.059 0.053 0.059 - - 0 0 - 1.133 1.017 1.133 - - 0 - -1.67%
2022-11-16 0 0.060 0.054 0.060 0.054 0.060 444,000 24,108 0.0543 1.152 1.037 1.152 1.037 1.152 23,129 1.0423 0.00%
2022-11-15 0 0.060 0.052 0.060 0.052 0.060 60,000 3,216 0.0536 1.152 0.998 1.152 0.998 1.152 3,126 1.0289 15.38%
2022-11-14 0 0.052 0.052 0.060 0.051 0.052 60,000 3,096 0.0516 0.998 0.998 1.152 0.979 0.998 3,126 0.9905 -10.34%
2022-11-11 0 0.058 0.051 0.058 - - 0 0 - 1.113 0.979 1.113 - - 0 - -1.69%
2022-11-10 0 0.059 0.049 0.059 - - 0 0 - 1.133 0.941 1.133 - - 0 - -1.67%
2022-11-09 0 0.060 0.053 0.060 - - 0 0 - 1.152 1.017 1.152 - - 0 - 0.00%
2022-11-08 0 0.060 0.051 0.060 - - 0 0 - 1.152 0.979 1.152 - - 0 - -3.23%
2022-11-07 0 0.062 0.051 0.066 - - 0 0 - 1.190 0.979 1.267 - - 0 - 0.00%
2022-11-04 0 0.062 0.055 0.062 0.055 0.062 48,000 2,796 0.0583 1.190 1.056 1.190 1.056 1.190 2,500 1.1182 8.77%
2022-11-03 0 0.057 0.047 0.057 - - 0 0 - 1.094 0.902 1.094 - - 0 - -5.00%
2022-11-02 0 0.060 0.047 0.065 - - 12,000 780 0.0650 1.152 0.902 1.248 - - 625 1.2478 0.00%
2022-11-01 0 0.060 0.047 0.065 - - 0 0 - 1.152 0.902 1.248 - - 0 - 0.00%
2022-10-31 0 0.060 0.047 0.064 - - 0 0 - 1.152 0.902 1.229 - - 0 - 0.00%
2022-10-28 0 0.060 0.047 0.060 - - 0 0 - 1.152 0.902 1.152 - - 0 - 0.00%
2022-10-27 0 0.060 0.048 0.060 0.050 0.060 96,000 5,088 0.0530 1.152 0.921 1.152 0.960 1.152 5,001 1.0174 15.38%
2022-10-26 0 0.052 0.050 0.052 - - 0 0 - 0.998 0.960 0.998 - - 0 - 0.00%
2022-10-25 0 0.052 0.051 0.052 0.052 0.052 12,000 624 0.0520 0.998 0.979 0.998 0.998 0.998 625 0.9982 0.00%
2022-10-24 0 0.052 0.051 0.052 - - 0 0 - 0.998 0.979 0.998 - - 0 - -1.89%
2022-10-21 0 0.053 0.053 0.063 0.051 0.063 168,000 9,936 0.0591 1.017 1.017 1.209 0.979 1.209 8,752 1.1353 -15.87%
2022-10-20 0 0.063 0.051 0.063 0.052 0.062 60,000 3,372 0.0562 1.209 0.979 1.209 0.998 1.190 3,126 1.0788 21.15%
2022-10-19 0 0.052 0.052 0.064 0.052 0.052 108,000 5,616 0.0520 0.998 0.998 1.229 0.998 0.998 5,626 0.9982 0.00%
2022-10-18 0 0.052 0.051 0.052 0.052 0.052 48,000 2,496 0.0520 0.998 0.979 0.998 0.998 0.998 2,500 0.9982 0.00%
2022-10-17 0 0.052 0.051 0.052 - - 0 0 - 0.998 0.979 0.998 - - 0 - 0.00%
2022-10-14 0 0.052 0.051 0.060 - - 0 0 - 0.998 0.979 1.152 - - 0 - 0.00%
2022-10-13 0 0.052 0.052 0.063 0.052 0.052 108,000 5,616 0.0520 0.998 0.998 1.209 0.998 0.998 5,626 0.9982 -1.89%
2022-10-12 0 0.053 0.053 0.064 0.052 0.056 204,000 11,160 0.0547 1.017 1.017 1.229 0.998 1.075 10,627 1.0502 -5.36%
2022-10-11 0 0.056 0.056 0.058 0.055 0.056 360,000 20,052 0.0557 1.075 1.075 1.113 1.056 1.075 18,753 1.0692 -1.75%
2022-10-10 0 0.057 0.057 0.060 0.054 0.057 168,000 9,252 0.0551 1.094 1.094 1.152 1.037 1.094 8,752 1.0572 1.79%
2022-10-07 0 0.056 0.056 0.065 0.056 0.058 96,000 5,544 0.0578 1.075 1.075 1.248 1.075 1.113 5,001 1.1086 -3.45%
2022-10-06 0 0.058 0.060 0.064 0.064 0.064 12,000 768 0.0640 1.113 1.152 1.229 1.229 1.229 625 1.2286 0.00%
2022-10-05 0 0.058 0.058 0.061 0.058 0.061 600,000 35,616 0.0594 1.113 1.113 1.171 1.113 1.171 31,256 1.1395 3.57%
2022-10-03 0 0.056 0.056 0.068 0.056 0.068 252,000 14,592 0.0579 1.075 1.075 1.305 1.075 1.305 13,127 1.1116 1.82%
2022-09-30 0 0.055 0.054 0.065 0.055 0.055 24,000 1,320 0.0550 1.056 1.037 1.248 1.056 1.056 1,250 1.0558 -8.33%
2022-09-29 0 0.060 0.060 0.064 0.060 0.060 12,000 720 0.0600 1.152 1.152 1.229 1.152 1.152 625 1.1518 0.00%
2022-09-28 0 0.060 0.060 0.063 0.060 0.064 2,388,000 145,920 0.0611 1.152 1.152 1.209 1.152 1.229 124,398 1.1730 -13.04%
2022-09-27 0 0.069 0.069 0.074 0.069 0.069 216,000 14,904 0.0690 1.325 1.325 1.421 1.325 1.325 11,252 1.3246 0.00%
2022-09-26 0 0.069 0.069 0.075 0.062 0.069 156,000 10,632 0.0682 1.325 1.325 1.440 1.190 1.325 8,127 1.3083 0.00%
2022-09-23 0 0.069 0.068 0.069 0.068 0.080 4,608,000 327,252 0.0710 1.325 1.305 1.325 1.305 1.536 240,045 1.3633 -13.75%
2022-09-22 0 0.080 0.080 0.092 0.080 0.088 1,080,000 88,392 0.0818 1.536 1.536 1.766 1.536 1.689 56,260 1.5711 -18.37%
2022-09-21 0 0.098 0.079 0.098 0.080 0.099 816,000 66,576 0.0816 1.881 1.517 1.881 1.536 1.900 42,508 1.5662 12.64%
2022-09-20 0 0.087 0.080 0.095 0.081 0.087 156,000 12,972 0.0832 1.670 1.536 1.824 1.555 1.670 8,127 1.5963 -2.25%
2022-09-19 0 0.089 0.081 0.089 - - 0 0 - 1.708 1.555 1.708 - - 0 - -1.11%
2022-09-16 0 0.090 0.078 0.090 0.077 0.090 84,000 6,732 0.0801 1.728 1.497 1.728 1.478 1.728 4,376 1.5385 4.65%
2022-09-15 0 0.086 0.084 0.093 0.086 0.093 300,000 26,112 0.0870 1.651 1.612 1.785 1.651 1.785 15,628 1.6709 -7.53%
2022-09-14 0 0.093 0.087 0.093 0.093 0.093 36,000 3,348 0.0930 1.785 1.670 1.785 1.785 1.785 1,875 1.7853 0.00%
2022-09-13 0 0.093 0.086 0.095 0.089 0.098 276,000 25,692 0.0931 1.785 1.651 1.824 1.708 1.881 14,378 1.7869 -5.10%
2022-09-09 0 0.098 0.090 0.098 0.098 0.100 336,000 32,208 0.0959 1.881 1.728 1.881 1.881 1.920 17,503 1.8401 10.11%
2022-09-08 0 0.089 0.089 0.092 0.089 0.089 144,000 12,816 0.0890 1.708 1.708 1.766 1.708 1.708 7,501 1.7085 1.14%
2022-09-07 0 0.088 0.088 0.099 - - 0 0 - 1.689 1.689 1.900 - - 0 - 0.00%
2022-09-06 0 0.088 0.080 0.098 - - 0 0 - 1.689 1.536 1.881 - - 0 - 0.00%
2022-09-05 0 0.088 0.088 0.090 0.088 0.108 1,884,000 174,900 0.0928 1.689 1.689 1.728 1.689 2.073 98,143 1.7821 -18.52%
2022-09-02 0 0.108 0.086 0.110 0.083 0.108 3,516,000 321,936 0.0916 2.073 1.651 2.112 1.593 2.073 183,159 1.7577 20.00%
2022-09-01 0 0.090 0.081 0.090 0.081 0.090 1,164,000 97,860 0.0841 1.728 1.555 1.728 1.555 1.728 60,636 1.6139 0.00%
2022-08-31 0 0.090 0.074 0.090 0.073 0.090 2,268,000 184,980 0.0816 1.728 1.421 1.728 1.401 1.728 118,147 1.5657 11.11%
2022-08-30 0 0.081 0.075 0.081 0.081 0.082 1,188,000 97,392 0.0820 1.555 1.440 1.555 1.555 1.574 61,887 1.5737 9.46%
2022-08-29 0 0.074 0.069 0.093 0.070 0.074 936,000 68,400 0.0731 1.421 1.325 1.785 1.344 1.421 48,759 1.4028 0.00%
2022-08-26 0 0.074 0.066 - 0.074 0.075 1,152,000 86,052 0.0747 1.421 1.267 - 1.421 1.440 60,011 1.4339 10.45%
2022-08-25 0 0.067 0.066 0.067 0.067 0.067 324,000 21,708 0.0670 1.286 1.267 1.286 1.286 1.286 16,878 1.2862 0.00%
2022-08-24 0 0.067 0.066 0.075 - - 0 0 - 1.286 1.267 1.440 - - 0 - 0.00%
2022-08-23 0 0.067 0.067 0.073 0.066 0.067 96,000 6,360 0.0663 1.286 1.286 1.401 1.267 1.286 5,001 1.2718 1.52%
2022-08-22 0 0.066 0.064 0.066 - - 0 0 - 1.267 1.229 1.267 - - 0 - -1.49%
2022-08-19 0 0.067 0.062 0.067 - - 0 0 - 1.286 1.190 1.286 - - 0 - 0.00%
2022-08-18 0 0.067 0.064 0.067 - - 0 0 - 1.286 1.229 1.286 - - 0 - -2.90%
2022-08-17 0 0.069 0.064 0.069 0.064 0.069 172,500 11,427 0.0662 1.325 1.229 1.325 1.229 1.325 8,986 1.2716 0.00%
2022-08-16 0 0.069 0.065 0.069 - - 0 0 - 1.325 1.248 1.325 - - 0 - 0.00%
2022-08-15 0 0.069 0.065 0.069 - - 0 0 - 1.325 1.248 1.325 - - 0 - 0.00%
2022-08-12 0 0.069 0.065 0.070 - - 0 0 - 1.325 1.248 1.344 - - 0 - 0.00%
2022-08-11 0 0.069 0.067 0.069 0.067 0.070 828,000 56,112 0.0678 1.325 1.286 1.325 1.286 1.344 43,133 1.3009 -1.43%
2022-08-10 0 0.070 0.067 0.070 - - 0 0 - 1.344 1.286 1.344 - - 0 - 0.00%
2022-08-09 0 0.070 0.067 0.070 0.070 0.070 96,000 6,720 0.0700 1.344 1.286 1.344 1.344 1.344 5,001 1.3438 -1.41%
2022-08-08 0 0.071 0.070 0.071 - - 0 0 - 1.363 1.344 1.363 - - 0 - -1.39%
2022-08-05 0 0.072 0.070 0.072 0.070 0.072 396,000 27,768 0.0701 1.382 1.344 1.382 1.344 1.382 20,629 1.3461 0.00%
2022-08-04 0 0.072 0.068 0.072 - - 0 0 - 1.382 1.305 1.382 - - 0 - 0.00%
2022-08-03 0 0.072 0.068 0.072 0.072 0.072 60,000 4,320 0.0720 1.382 1.305 1.382 1.382 1.382 3,126 1.3821 -1.37%
2022-08-02 0 0.073 0.071 0.074 0.073 0.073 588,000 42,924 0.0730 1.401 1.363 1.421 1.401 1.401 30,631 1.4013 -3.95%
2022-08-01 0 0.076 0.072 0.076 0.076 0.076 60,000 4,560 0.0760 1.459 1.382 1.459 1.459 1.459 3,126 1.4589 -1.30%
2022-07-29 0 0.077 0.073 0.077 - - 0 0 - 1.478 1.401 1.478 - - 0 - 0.00%
2022-07-28 0 0.077 0.075 0.077 0.076 0.077 216,000 16,428 0.0761 1.478 1.440 1.478 1.459 1.478 11,252 1.4600 -1.28%
2022-07-27 0 0.078 0.076 0.079 0.078 0.078 192,000 14,976 0.0780 1.497 1.459 1.517 1.497 1.497 10,002 1.4973 -2.50%
2022-07-26 0 0.080 0.073 0.080 0.072 0.080 1,260,000 92,244 0.0732 1.536 1.401 1.536 1.382 1.536 65,637 1.4054 0.00%
2022-07-25 0 0.080 0.075 0.080 - - 0 0 - 1.536 1.440 1.536 - - 0 - 0.00%
2022-07-22 0 0.080 0.075 0.080 - - 0 0 - 1.536 1.440 1.536 - - 0 - 0.00%
2022-07-21 0 0.080 0.078 0.080 0.078 0.080 516,000 40,440 0.0784 1.536 1.497 1.536 1.497 1.536 26,880 1.5045 0.00%
2022-07-20 0 0.080 0.078 0.080 0.078 0.078 72,000 5,640 0.0783 1.536 1.497 1.536 1.497 1.497 3,751 1.5037 -1.23%
2022-07-19 0 0.081 0.075 0.081 0.080 0.081 1,020,000 81,612 0.0800 1.555 1.440 1.555 1.536 1.555 53,135 1.5359 -2.41%
2022-07-18 0 0.083 0.080 0.083 0.081 0.084 444,000 36,024 0.0811 1.593 1.536 1.593 1.555 1.612 23,129 1.5575 -4.60%
2022-07-15 0 0.087 0.083 0.087 - - 0 0 - 1.670 1.593 1.670 - - 0 - -1.14%
2022-07-14 0 0.088 0.084 0.094 0.085 0.088 36,000 3,096 0.0860 1.689 1.612 1.804 1.632 1.689 1,875 1.6509 0.00%
2022-07-13 0 0.088 0.083 0.088 0.085 0.088 132,000 11,256 0.0853 1.689 1.593 1.689 1.632 1.689 6,876 1.6369 0.00%
2022-07-12 0 0.088 0.083 0.088 - - 0 0 - 1.689 1.593 1.689 - - 0 - 0.00%
2022-07-11 0 0.088 0.084 0.088 0.083 0.088 1,104,000 95,280 0.0863 1.689 1.612 1.689 1.593 1.689 57,511 1.6567 -2.22%
2022-07-08 0 0.090 0.084 0.090 - - 0 0 - 1.728 1.612 1.728 - - 0 - 0.00%
2022-07-07 0 0.090 0.087 0.092 0.088 0.090 1,080,000 96,432 0.0893 1.728 1.670 1.766 1.689 1.728 56,260 1.7140 4.65%
2022-07-06 0 0.086 0.080 0.086 - - 0 0 - 1.651 1.536 1.651 - - 0 - 0.00%
2022-07-05 0 0.086 0.080 0.087 - - 0 0 - 1.651 1.536 1.670 - - 0 - -1.15%
2022-07-04 0 0.087 0.082 0.088 - - 0 0 - 1.670 1.574 1.689 - - 0 - -1.14%
2022-06-30 0 0.088 0.088 0.089 0.083 0.089 1,524,000 132,732 0.0871 1.689 1.689 1.708 1.593 1.708 79,390 1.6719 0.00%
2022-06-29 0 0.088 0.080 0.088 0.084 0.092 2,544,000 218,736 0.0860 1.689 1.536 1.689 1.612 1.766 132,525 1.6505 -10.20%
2022-06-28 0 0.098 0.091 0.098 0.098 0.098 12,000 1,176 0.0980 1.881 1.747 1.881 1.881 1.881 625 1.8813 2.08%
2022-06-27 0 0.096 0.086 0.097 0.084 0.096 216,000 18,672 0.0864 1.843 1.651 1.862 1.612 1.843 11,252 1.6594 4.35%
2022-06-24 0 0.092 0.082 0.092 0.081 0.092 48,000 4,188 0.0873 1.766 1.574 1.766 1.555 1.766 2,500 1.6749 2.22%
2022-06-23 0 0.090 0.085 0.090 0.090 0.090 60,000 5,400 0.0900 1.728 1.632 1.728 1.728 1.728 3,126 1.7277 0.00%
2022-06-22 0 0.090 0.085 0.090 0.090 0.090 12,000 1,080 0.0900 1.728 1.632 1.728 1.728 1.728 625 1.7277 3.45%
2022-06-21 0 0.087 0.085 0.087 0.085 0.087 276,000 23,484 0.0851 1.670 1.632 1.670 1.632 1.670 14,378 1.6334 2.35%
2022-06-20 0 0.085 0.085 0.088 0.085 0.085 48,000 4,080 0.0850 1.632 1.632 1.689 1.632 1.632 2,500 1.6317 -6.59%
2022-06-17 0 0.091 0.086 0.102 0.088 0.094 1,188,000 106,272 0.0895 1.747 1.651 1.958 1.689 1.804 61,887 1.7172 -4.21%
2022-06-16 0 0.095 0.088 0.095 0.088 0.109 3,648,000 337,884 0.0926 1.824 1.689 1.824 1.689 2.092 190,035 1.7780 6.74%
2022-06-15 0 0.089 0.088 0.089 0.085 0.089 660,000 58,200 0.0882 1.708 1.689 1.708 1.632 1.708 34,381 1.6928 4.71%
2022-06-14 0 0.085 0.084 0.089 0.082 0.120 2,808,000 268,860 0.0957 1.632 1.612 1.708 1.574 2.304 146,277 1.8380 -24.78%
2022-06-13 0 0.113 0.107 0.113 0.102 0.114 1,080,000 112,428 0.1041 2.169 2.054 2.169 1.958 2.188 56,260 1.9983 10.78%
2022-06-10 0 0.102 0.101 0.103 0.090 0.103 1,152,000 111,792 0.0970 1.958 1.939 1.977 1.728 1.977 60,011 1.8629 -0.97%
2022-06-09 0 0.103 0.100 0.103 0.100 0.105 1,236,000 127,272 0.1030 1.977 1.920 1.977 1.920 2.016 64,387 1.9767 -6.36%
2022-06-08 0 0.110 0.100 0.110 0.100 0.110 300,000 30,972 0.1032 2.112 1.920 2.112 1.920 2.112 15,628 1.9818 1.85%
2022-06-07 0 0.108 0.100 0.108 0.100 0.114 804,000 90,768 0.1129 2.073 1.920 2.073 1.920 2.188 41,883 2.1672 -9.24%
2022-06-06 0 0.119 0.114 0.121 - - 0 0 - 2.284 2.188 2.323 - - 0 - 0.00%
2022-06-02 0 0.119 0.116 0.119 0.119 0.123 936,000 112,188 0.1199 2.284 2.227 2.284 2.284 2.361 48,759 2.3009 -4.03%
2022-06-01 0 0.124 0.119 0.124 0.119 0.124 1,404,000 167,316 0.1192 2.380 2.284 2.380 2.284 2.380 73,139 2.2877 0.00%
2022-05-31 0 0.124 0.121 0.125 0.117 0.125 2,436,000 288,972 0.1186 2.380 2.323 2.400 2.246 2.400 126,899 2.2772 10.71%
2022-05-30 0 0.112 0.112 0.117 0.112 0.117 1,464,000 168,768 0.1153 2.150 2.150 2.246 2.150 2.246 76,264 2.2129 -8.20%
2022-05-27 0 0.122 0.120 0.122 0.120 0.130 1,164,000 143,352 0.1232 2.342 2.304 2.342 2.304 2.496 60,636 2.3641 0.00%
2022-05-26 0 0.122 0.119 0.123 0.110 0.123 2,208,000 266,568 0.1207 2.342 2.284 2.361 2.112 2.361 115,021 2.3176 3.39%
2022-05-25 0 0.118 0.118 0.120 0.113 0.120 2,352,000 277,116 0.1178 2.265 2.265 2.304 2.169 2.304 122,523 2.2618 -1.67%
2022-05-24 0 0.120 0.110 0.120 0.105 0.125 8,664,000 1,018,992 0.1176 2.304 2.112 2.304 2.016 2.400 451,334 2.2577 -3.23%
2022-05-23 0 0.124 0.110 0.124 0.081 0.141 42,816,000 5,071,980 0.1185 2.380 2.112 2.380 1.555 2.707 2,230,415 2.2740 56.96%
2022-05-20 0 0.079 0.079 0.082 0.062 0.088 121,980,000 8,553,288 0.0701 1.517 1.517 1.574 1.190 1.689 6,354,307 1.3461 14.49%
2022-05-19 0 0.069 0.068 0.069 0.066 0.069 72,000 4,836 0.0672 1.325 1.305 1.325 1.267 1.325 3,751 1.2894 -1.43%
2022-05-18 0 0.070 0.069 0.070 0.067 0.070 672,000 45,492 0.0677 1.344 1.325 1.344 1.286 1.344 35,007 1.2995 2.94%
2022-05-17 0 0.068 0.062 0.068 0.066 0.068 24,000 1,608 0.0670 1.305 1.190 1.305 1.267 1.305 1,250 1.2862 9.68%
2022-05-16 0 0.062 0.065 0.067 - - 0 0 - 1.190 1.248 1.286 - - 0 - 0.00%
2022-05-13 0 0.062 0.062 0.067 0.062 0.062 60,000 3,720 0.0620 1.190 1.190 1.286 1.190 1.190 3,126 1.1902 -8.82%
2022-05-12 0 0.068 0.063 0.068 - - 0 0 - 1.305 1.209 1.305 - - 0 - 0.00%
2022-05-11 0 0.068 0.064 0.070 - - 0 0 - 1.305 1.229 1.344 - - 0 - 6.25%
2022-05-10 0 0.064 0.063 0.064 - - 0 0 - 1.229 1.209 1.229 - - 0 - -8.57%
2022-05-06 0 0.070 0.063 0.070 0.061 0.070 744,000 47,976 0.0645 1.344 1.209 1.344 1.171 1.344 38,757 1.2379 -1.41%
2022-05-05 0 0.071 0.064 0.071 - - 0 0 - 1.363 1.229 1.363 - - 0 - 0.00%
2022-05-04 0 0.071 0.064 0.071 - - 0 0 - 1.363 1.229 1.363 - - 0 - 0.00%
2022-05-03 0 0.071 0.065 0.071 0.068 0.071 1,176,000 80,988 0.0689 1.363 1.248 1.363 1.305 1.363 61,261 1.3220 7.58%
2022-04-29 0 0.066 0.069 0.070 0.064 0.065 456,000 29,556 0.0648 1.267 1.325 1.344 1.229 1.248 23,754 1.2442 -4.35%
2022-04-28 0 0.069 0.063 0.069 0.063 0.069 360,000 24,312 0.0675 1.325 1.209 1.325 1.209 1.325 18,753 1.2964 9.52%
2022-04-27 0 0.063 0.063 0.069 0.063 0.063 48,000 3,024 0.0630 1.209 1.209 1.325 1.209 1.209 2,500 1.2094 -1.56%
2022-04-26 0 0.064 0.064 0.068 0.063 0.063 24,000 1,512 0.0630 1.229 1.229 1.305 1.209 1.209 1,250 1.2094 -3.03%
2022-04-25 0 0.066 0.066 0.067 0.066 0.067 1,608,000 107,256 0.0667 1.267 1.267 1.286 1.267 1.286 83,766 1.2804 -7.04%
2022-04-22 0 0.071 0.070 0.072 0.070 0.071 60,000 4,224 0.0704 1.363 1.344 1.382 1.344 1.363 3,126 1.3514 0.00%
2022-04-21 0 0.071 0.070 0.071 0.071 0.072 972,000 69,888 0.0719 1.363 1.344 1.363 1.363 1.382 50,634 1.3802 0.00%
2022-04-20 0 0.071 0.067 0.074 - - 0 0 - 1.363 1.286 1.421 - - 0 - -1.39%
2022-04-19 0 0.072 0.070 0.073 0.070 0.073 1,800,000 128,748 0.0715 1.382 1.344 1.401 1.344 1.401 93,767 1.3731 -10.00%
2022-04-14 0 0.080 0.069 0.080 0.058 0.080 22,776,000 1,346,808 0.0591 1.536 1.325 1.536 1.113 1.536 1,186,471 1.1351 33.33%
2022-04-13 0 0.060 0.062 0.064 0.060 0.063 708,000 42,624 0.0602 1.152 1.190 1.229 1.152 1.209 36,882 1.1557 -6.25%
2022-04-12 0 0.064 0.061 0.064 - - 0 0 - 1.229 1.171 1.229 - - 0 - -1.54%
2022-04-11 0 0.065 0.061 0.065 0.065 0.065 12,000 780 0.0650 1.248 1.171 1.248 1.248 1.248 625 1.2478 1.56%
2022-04-08 0 0.064 0.061 0.064 - - 0 0 - 1.229 1.171 1.229 - - 0 - -1.54%
2022-04-07 0 0.065 0.061 0.065 0.061 0.065 108,000 6,660 0.0617 1.248 1.171 1.248 1.171 1.248 5,626 1.1838 3.17%
2022-04-06 0 0.063 0.062 0.064 0.062 0.063 468,000 29,316 0.0626 1.209 1.190 1.229 1.190 1.209 24,380 1.2025 -1.56%
2022-04-04 0 0.064 0.062 0.065 - - 0 0 - 1.229 1.190 1.248 - - 0 - -1.54%
2022-04-01 0 0.065 0.064 0.070 0.065 0.065 156,000 10,140 0.0650 1.248 1.229 1.344 1.248 1.248 8,127 1.2478 0.00%
2022-03-31 0 0.065 0.068 0.070 0.065 0.070 540,000 35,160 0.0651 1.248 1.305 1.344 1.248 1.344 28,130 1.2499 0.00%
2022-03-30 0 0.065 0.065 0.069 0.065 0.069 348,000 23,388 0.0672 1.248 1.248 1.325 1.248 1.325 18,128 1.2901 -5.80%
2022-03-29 0 0.069 0.065 0.069 0.064 0.069 60,000 3,936 0.0656 1.325 1.248 1.325 1.229 1.325 3,126 1.2593 1.47%
2022-03-28 0 0.068 0.067 0.068 0.067 0.068 216,000 14,616 0.0677 1.305 1.286 1.305 1.286 1.305 11,252 1.2990 0.00%
2022-03-25 0 0.068 0.066 0.068 - - 0 0 - 1.305 1.267 1.305 - - 0 - -2.86%
2022-03-24 0 0.070 0.069 0.070 0.070 0.070 144,000 10,080 0.0700 1.344 1.325 1.344 1.344 1.344 7,501 1.3438 0.00%
2022-03-23 0 0.070 0.065 0.070 0.070 0.071 396,000 27,912 0.0705 1.344 1.248 1.344 1.344 1.363 20,629 1.3531 -5.41%
2022-03-22 0 0.074 0.071 0.074 - - 0 0 - 1.421 1.363 1.421 - - 0 - 0.00%
2022-03-21 0 0.074 0.070 0.074 0.070 0.075 348,000 25,596 0.0736 1.421 1.344 1.421 1.344 1.440 18,128 1.4119 1.37%
2022-03-18 0 0.073 0.064 0.073 0.061 0.073 628,000 43,020 0.0685 1.401 1.229 1.401 1.171 1.401 32,714 1.3150 2.82%
2022-03-17 0 0.071 0.063 0.073 0.068 0.071 120,000 8,484 0.0707 1.363 1.209 1.401 1.305 1.363 6,251 1.3572 1.43%
2022-03-16 0 0.070 0.064 0.070 0.070 0.070 132,000 9,240 0.0700 1.344 1.229 1.344 1.344 1.344 6,876 1.3438 0.00%
2022-03-15 0 0.070 0.062 0.070 0.068 0.068 312,000 21,240 0.0681 1.344 1.190 1.344 1.305 1.305 16,253 1.3068 2.94%
2022-03-14 0 0.068 0.071 0.073 0.068 0.074 2,280,000 165,348 0.0725 1.305 1.363 1.401 1.305 1.421 118,772 1.3921 -11.69%
2022-03-11 0 0.077 0.074 0.077 0.074 0.077 996,000 73,740 0.0740 1.478 1.421 1.478 1.421 1.478 51,885 1.4212 1.32%
2022-03-10 0 0.076 0.075 0.076 0.074 0.076 780,000 58,032 0.0744 1.459 1.440 1.459 1.421 1.459 40,633 1.4282 2.70%
2022-03-09 0 0.074 0.077 0.078 0.073 0.080 672,000 52,464 0.0781 1.421 1.478 1.497 1.401 1.536 35,007 1.4987 -3.90%
2022-03-08 0 0.077 0.076 0.085 0.075 0.085 3,804,000 291,768 0.0767 1.478 1.459 1.632 1.440 1.632 198,162 1.4724 -1.28%
2022-03-07 0 0.078 0.081 0.085 0.075 0.083 6,444,000 502,944 0.0780 1.497 1.555 1.632 1.440 1.593 335,687 1.4983 -6.02%
2022-03-04 0 0.083 0.082 0.083 0.075 0.083 2,124,000 169,680 0.0799 1.593 1.574 1.593 1.440 1.593 110,646 1.5335 1.22%
2022-03-03 0 0.082 0.075 0.082 0.077 0.083 492,000 39,048 0.0794 1.574 1.440 1.574 1.478 1.593 25,630 1.5235 10.81%
2022-03-02 0 0.074 0.072 0.074 0.072 0.074 72,000 5,208 0.0723 1.421 1.382 1.421 1.382 1.421 3,751 1.3885 -1.33%
2022-03-01 0 0.075 0.075 0.079 0.075 0.076 1,104,000 82,872 0.0751 1.440 1.440 1.517 1.440 1.459 57,511 1.4410 -5.06%
2022-02-28 0 0.079 0.075 0.079 - - 12,000 948 0.0790 1.517 1.440 1.517 - - 625 1.5165 0.00%
2022-02-25 0 0.079 0.070 0.079 0.084 0.084 12,000 1,008 0.0840 1.517 1.344 1.517 1.612 1.612 625 1.6125 1.28%
2022-02-24 0 0.078 0.074 0.080 - - 0 0 - 1.497 1.421 1.536 - - 0 - -2.50%
2022-02-23 0 0.080 0.074 0.080 0.080 0.080 12,000 960 0.0800 1.536 1.421 1.536 1.536 1.536 625 1.5357 2.56%
2022-02-22 0 0.078 0.076 0.079 0.076 0.080 2,580,000 203,772 0.0790 1.497 1.459 1.517 1.459 1.536 134,400 1.5162 5.41%
2022-02-21 0 0.074 0.071 0.074 - - 0 0 - 1.421 1.363 1.421 - - 0 - -2.63%
2022-02-18 0 0.076 0.067 0.076 0.076 0.076 108,000 8,208 0.0760 1.459 1.286 1.459 1.459 1.459 5,626 1.4589 7.04%
2022-02-17 0 0.071 0.067 0.071 0.067 0.072 576,000 40,548 0.0704 1.363 1.286 1.363 1.286 1.382 30,006 1.3513 1.43%
2022-02-16 0 0.070 0.069 0.070 0.069 0.070 336,000 23,196 0.0690 1.344 1.325 1.344 1.325 1.344 17,503 1.3252 4.48%
2022-02-15 0 0.067 0.066 0.068 - - 0 0 - 1.286 1.267 1.305 - - 0 - -1.47%
2022-02-14 0 0.068 0.065 0.068 0.068 0.071 516,000 35,832 0.0694 1.305 1.248 1.305 1.305 1.363 26,880 1.3330 -6.85%
2022-02-11 0 0.073 0.072 0.073 0.073 0.076 528,000 39,324 0.0745 1.401 1.382 1.401 1.401 1.459 27,505 1.4297 -5.19%
2022-02-10 0 0.077 0.077 0.079 0.077 0.079 144,000 11,112 0.0772 1.478 1.478 1.517 1.478 1.517 7,501 1.4813 -2.53%
2022-02-09 0 0.079 0.077 0.080 0.080 0.080 24,000 1,920 0.0800 1.517 1.478 1.536 1.536 1.536 1,250 1.5357 -1.25%
2022-02-08 0 0.080 0.078 0.080 0.080 0.080 96,000 7,680 0.0800 1.536 1.497 1.536 1.536 1.536 5,001 1.5357 0.00%
2022-02-07 0 0.080 0.076 0.080 - - 0 0 - 1.536 1.459 1.536 - - 0 - -1.23%
2022-02-04 0 0.081 0.076 0.081 0.076 0.081 936,000 74,988 0.0801 1.555 1.459 1.555 1.459 1.555 48,759 1.5379 1.25%
2022-01-31 0 0.080 0.075 0.079 0.075 0.082 900,000 68,832 0.0765 1.536 1.440 1.517 1.440 1.574 46,884 1.4681 -2.44%
2022-01-28 0 0.082 0.078 0.082 0.078 0.082 420,000 32,856 0.0782 1.574 1.497 1.574 1.497 1.574 21,879 1.5017 0.00%
2022-01-27 0 0.082 0.082 0.085 0.082 0.085 72,000 5,940 0.0825 1.574 1.574 1.632 1.574 1.632 3,751 1.5837 -1.20%
2022-01-26 0 0.083 0.077 0.083 0.083 0.083 25,704,000 2,154,540 0.0838 1.593 1.478 1.593 1.593 1.593 1,338,999 1.6091 1.22%
2022-01-25 0 0.082 0.077 0.085 0.078 0.082 480,000 38,136 0.0795 1.574 1.478 1.632 1.497 1.574 25,005 1.5252 0.00%
2022-01-24 0 0.082 0.079 0.082 0.084 0.084 12,000 1,008 0.0840 1.574 1.517 1.574 1.612 1.612 625 1.6125 3.80%
2022-01-21 0 0.079 0.082 0.085 0.077 0.088 1,860,000 150,516 0.0809 1.517 1.574 1.632 1.478 1.689 96,893 1.5534 -2.47%
2022-01-20 0 0.081 0.077 0.081 0.070 0.097 13,488,000 1,094,484 0.0811 1.555 1.478 1.555 1.344 1.862 702,631 1.5577 17.39%
2022-01-19 0 0.069 0.060 0.069 0.069 0.069 12,000 828 0.0690 1.325 1.152 1.325 1.325 1.325 625 1.3246 7.81%
2022-01-18 0 0.064 0.060 0.064 0.060 0.065 3,360,000 215,040 0.0640 1.229 1.152 1.229 1.152 1.248 175,033 1.2286 10.34%
2022-01-17 0 0.058 0.057 0.058 0.056 0.058 396,000 22,548 0.0569 1.113 1.094 1.113 1.075 1.113 20,629 1.0930 -6.45%
2022-01-14 0 0.062 0.056 0.062 0.057 0.063 1,728,000 99,120 0.0574 1.190 1.075 1.190 1.094 1.209 90,017 1.1011 0.00%
2022-01-13 0 0.062 0.055 0.062 0.054 0.062 2,592,000 152,916 0.0590 1.190 1.056 1.190 1.037 1.190 135,025 1.1325 14.81%
2022-01-12 0 0.054 0.055 0.058 0.052 0.055 45,708,000 2,469,720 0.0540 1.037 1.056 1.113 0.998 1.056 2,381,068 1.0372 1.89%
2022-01-11 0 0.053 0.051 0.053 0.051 0.053 1,104,000 57,852 0.0524 1.017 0.979 1.017 0.979 1.017 57,511 1.0059 -3.64%
2022-01-10 0 0.055 0.051 0.058 - - 0 0 - 1.056 0.979 1.113 - - 0 - 0.00%
2022-01-07 0 0.055 0.052 0.055 0.050 0.055 2,532,000 132,348 0.0523 1.056 0.998 1.056 0.960 1.056 131,900 1.0034 1.85%
2022-01-06 0 0.054 0.050 0.054 0.050 0.054 672,000 33,696 0.0501 1.037 0.960 1.037 0.960 1.037 35,007 0.9626 5.88%
2022-01-05 0 0.051 0.051 0.053 0.051 0.053 1,560,000 80,628 0.0517 0.979 0.979 1.017 0.979 1.017 81,265 0.9922 2.00%
2022-01-04 0 0.050 0.052 0.053 0.047 0.052 22,644,000 1,140,336 0.0504 0.960 0.998 1.017 0.902 0.998 1,179,594 0.9667 -1.96%
2022-01-03 0 0.051 0.051 0.055 0.050 0.054 1,104,000 56,592 0.0513 0.979 0.979 1.056 0.960 1.037 57,511 0.9840 -12.07%
2021-12-31 0 0.058 0.051 0.058 0.058 0.058 48,000 2,784 0.0580 1.113 0.979 1.113 1.113 1.113 2,500 1.1134 -1.69%
2021-12-30 0 0.059 0.052 0.059 0.050 0.060 1,068,000 56,460 0.0529 1.133 0.998 1.133 0.960 1.152 55,635 1.0148 -7.81%
2021-12-29 0 0.064 0.059 0.064 0.063 0.067 588,000 37,692 0.0641 1.229 1.133 1.229 1.209 1.286 30,631 1.2305 0.00%
2021-12-28 0 0.064 0.060 0.064 0.057 0.064 240,000 14,256 0.0594 1.229 1.152 1.229 1.094 1.229 12,502 1.1403 10.34%
2021-12-24 0 0.058 0.058 0.064 0.057 0.057 132,000 7,524 0.0570 1.113 1.113 1.229 1.094 1.094 6,876 1.0942 1.75%
2021-12-23 0 0.057 0.057 0.060 0.050 0.069 22,812,000 1,427,736 0.0626 1.094 1.094 1.152 0.960 1.325 1,188,346 1.2014 -1.72%
2021-12-22 0 0.058 0.052 0.068 0.055 0.072 6,444,000 405,888 0.0630 1.113 0.998 1.305 1.056 1.382 335,687 1.2091 -34.09%
2021-12-21 1 - - - - - 0 0 - 1.689 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.689 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 1.689 - - - - 0 - 0.00%
2021-12-16 0 0.088 0.080 0.088 0.078 0.091 1,728,000 151,488 0.0877 1.689 1.536 1.689 1.497 1.747 90,017 1.6829 8.64%
2021-12-15 0 0.081 0.079 0.090 0.070 0.092 6,396,000 521,820 0.0816 1.555 1.517 1.728 1.344 1.766 333,187 1.5661 -2.41%
2021-12-14 0 0.083 0.083 0.089 0.077 0.088 3,960,000 338,652 0.0855 1.593 1.593 1.708 1.478 1.689 206,288 1.6416 -3.49%
2021-12-13 0 0.086 0.086 0.088 0.072 0.088 3,336,000 269,340 0.0807 1.651 1.651 1.689 1.382 1.689 173,782 1.5499 22.86%
2021-12-10 0 0.070 0.070 0.075 0.069 0.071 768,000 53,148 0.0692 1.344 1.344 1.440 1.325 1.363 40,007 1.3285 -5.41%
2021-12-09 0 0.074 0.070 0.074 0.072 0.080 1,140,000 85,848 0.0753 1.421 1.344 1.421 1.382 1.536 59,386 1.4456 -11.90%
2021-12-08 0 0.084 0.080 0.084 0.082 0.088 60,000 5,088 0.0848 1.612 1.536 1.612 1.574 1.689 3,126 1.6279 5.00%
2021-12-07 0 0.080 0.077 0.080 0.080 0.080 24,000 1,920 0.0800 1.536 1.478 1.536 1.536 1.536 1,250 1.5357 -2.44%
2021-12-06 0 0.082 0.080 0.082 - - 0 0 - 1.574 1.536 1.574 - - 0 - -2.38%
2021-12-03 0 0.084 0.079 0.084 0.081 0.086 192,000 15,648 0.0815 1.612 1.517 1.612 1.555 1.651 10,002 1.5645 0.00%
2021-12-02 0 0.084 0.079 0.084 0.084 0.086 48,000 4,056 0.0845 1.612 1.517 1.612 1.612 1.651 2,500 1.6221 -3.45%
2021-12-01 0 0.087 0.080 0.088 0.081 0.087 336,000 27,468 0.0818 1.670 1.536 1.689 1.555 1.670 17,503 1.5693 4.82%
2021-11-30 0 0.083 0.080 0.083 0.079 0.083 624,000 51,300 0.0822 1.593 1.536 1.593 1.517 1.593 32,506 1.5782 0.00%
2021-11-29 0 0.083 0.083 0.084 0.079 0.089 192,000 15,444 0.0804 1.593 1.593 1.612 1.517 1.708 10,002 1.5441 0.00%
2021-11-26 0 0.083 0.080 0.084 0.080 0.084 12,180,000 974,484 0.0800 1.593 1.536 1.612 1.536 1.612 634,493 1.5358 -1.19%
2021-11-25 0 0.084 0.081 0.084 0.081 0.086 2,412,000 203,400 0.0843 1.612 1.555 1.612 1.555 1.651 125,648 1.6188 3.70%
2021-11-24 0 0.081 0.077 0.081 0.066 0.081 17,160,000 1,252,392 0.0730 1.555 1.478 1.555 1.267 1.555 893,916 1.4010 14.08%
2021-11-23 0 0.071 0.068 0.071 0.065 0.073 5,796,000 404,448 0.0698 1.363 1.305 1.363 1.248 1.401 301,931 1.3395 0.00%
2021-11-22 0 0.071 0.067 0.071 0.063 0.070 1,476,000 98,040 0.0664 1.363 1.286 1.363 1.209 1.344 76,889 1.2751 5.97%
2021-11-19 0 0.067 0.063 0.067 0.063 0.068 1,464,000 95,568 0.0653 1.286 1.209 1.286 1.209 1.305 76,264 1.2531 0.00%
2021-11-18 0 0.067 0.061 0.067 0.061 0.069 3,024,000 194,988 0.0645 1.286 1.171 1.286 1.171 1.325 157,529 1.2378 -1.47%
2021-11-17 0 0.068 0.065 0.069 0.070 0.070 1,356,000 94,920 0.0700 1.305 1.248 1.325 1.344 1.344 70,638 1.3438 -4.23%
2021-11-16 0 0.071 0.070 0.071 0.068 0.071 564,000 38,940 0.0690 1.363 1.344 1.363 1.305 1.363 29,380 1.3254 2.90%
2021-11-15 0 0.069 0.065 0.070 - - 0 0 - 1.325 1.248 1.344 - - 0 - -1.43%
2021-11-12 0 0.070 0.065 0.070 0.065 0.070 180,000 11,928 0.0663 1.344 1.248 1.344 1.248 1.344 9,377 1.2721 7.69%
2021-11-11 0 0.065 0.065 0.068 0.062 0.068 1,440,000 90,972 0.0632 1.248 1.248 1.305 1.190 1.305 75,014 1.2127 -1.52%
2021-11-10 0 0.066 0.066 0.072 0.065 0.071 372,000 25,056 0.0674 1.267 1.267 1.382 1.248 1.363 19,379 1.2930 -8.33%
2021-11-09 0 0.072 0.071 0.075 0.070 0.072 48,000 3,384 0.0705 1.382 1.363 1.440 1.344 1.382 2,500 1.3533 7.46%
2021-11-08 0 0.067 0.068 0.071 0.067 0.071 420,000 28,656 0.0682 1.286 1.305 1.363 1.286 1.363 21,879 1.3097 0.00%
2021-11-05 0 0.067 0.065 0.067 0.065 0.073 1,080,000 72,516 0.0671 1.286 1.248 1.286 1.248 1.401 56,260 1.2889 -2.90%
2021-11-04 0 0.069 0.066 0.069 0.065 0.073 2,244,000 152,112 0.0678 1.325 1.267 1.325 1.248 1.401 116,897 1.3013 4.55%
2021-11-03 0 0.066 0.065 0.066 0.064 0.069 4,380,000 288,204 0.0658 1.267 1.248 1.267 1.229 1.325 228,167 1.2631 -9.59%
2021-11-02 0 0.073 0.063 0.073 0.067 0.073 1,008,000 69,648 0.0691 1.401 1.209 1.401 1.286 1.401 52,510 1.3264 -1.35%
2021-11-01 0 0.074 0.070 0.075 0.073 0.076 444,000 32,652 0.0735 1.421 1.344 1.440 1.401 1.459 23,129 1.4117 0.00%
2021-10-29 0 0.074 0.069 0.075 0.067 0.074 672,000 47,148 0.0702 1.421 1.325 1.440 1.286 1.421 35,007 1.3468 0.00%
2021-10-28 0 0.074 0.069 0.074 0.069 0.074 1,440,000 100,560 0.0698 1.421 1.325 1.421 1.325 1.421 75,014 1.3406 0.00%
2021-10-27 0 0.074 0.070 0.074 0.073 0.074 420,000 30,672 0.0730 1.421 1.344 1.421 1.401 1.421 21,879 1.4019 0.00%
2021-10-26 0 0.074 0.071 0.074 0.073 0.078 108,000 7,956 0.0737 1.421 1.363 1.421 1.401 1.497 5,626 1.4141 0.00%
2021-10-25 0 0.074 0.073 0.074 0.070 0.074 432,000 30,288 0.0701 1.421 1.401 1.421 1.344 1.421 22,504 1.3459 2.78%
2021-10-22 0 0.072 0.070 0.072 0.070 0.075 576,000 41,424 0.0719 1.382 1.344 1.382 1.344 1.440 30,006 1.3805 -4.00%
2021-10-21 0 0.075 0.070 0.075 0.071 0.077 912,000 67,500 0.0740 1.440 1.344 1.440 1.363 1.478 47,509 1.4208 1.35%
2021-10-20 0 0.074 0.071 0.074 0.070 0.075 912,000 66,864 0.0733 1.421 1.363 1.421 1.344 1.440 47,509 1.4074 0.00%
2021-10-19 0 0.074 0.071 0.074 0.070 0.075 9,504,000 670,284 0.0705 1.421 1.363 1.421 1.344 1.440 495,092 1.3539 0.00%
2021-10-18 0 0.074 0.071 0.075 0.075 0.079 1,092,000 84,984 0.0778 1.421 1.363 1.440 1.440 1.517 56,886 1.4939 0.00%
2021-10-15 0 0.074 0.069 0.074 0.069 0.076 3,252,000 231,684 0.0712 1.421 1.325 1.421 1.325 1.459 169,407 1.3676 2.78%
2021-10-12 0 0.072 0.069 0.072 0.070 0.076 1,884,000 133,200 0.0707 1.382 1.325 1.382 1.344 1.459 98,143 1.3572 -1.37%
2021-10-11 0 0.073 0.069 0.073 0.067 0.077 1,380,000 97,296 0.0705 1.401 1.325 1.401 1.286 1.478 71,888 1.3534 0.00%
2021-10-08 0 0.073 0.068 0.073 0.066 0.073 1,476,000 103,404 0.0701 1.401 1.305 1.401 1.267 1.401 76,889 1.3448 1.39%
2021-10-07 0 0.072 0.067 0.072 0.068 0.073 900,000 63,396 0.0704 1.382 1.286 1.382 1.305 1.401 46,884 1.3522 -1.37%
2021-10-06 0 0.073 0.068 0.073 0.068 0.076 1,728,000 123,288 0.0713 1.401 1.305 1.401 1.305 1.459 90,017 1.3696 -3.95%
2021-10-05 0 0.076 0.071 0.076 0.072 0.084 1,008,000 75,156 0.0746 1.459 1.363 1.459 1.382 1.612 52,510 1.4313 -1.30%
2021-10-04 0 0.077 0.070 0.077 0.071 0.077 936,000 66,972 0.0716 1.478 1.344 1.478 1.363 1.478 48,759 1.3735 1.32%
2021-09-30 0 0.076 0.073 0.076 0.075 0.077 1,440,000 108,396 0.0753 1.459 1.401 1.459 1.440 1.478 75,014 1.4450 4.11%
2021-09-29 0 0.073 0.071 0.073 0.068 0.077 1,416,000 103,440 0.0731 1.401 1.363 1.401 1.305 1.478 73,764 1.4023 1.39%
2021-09-28 0 0.072 0.067 0.073 0.073 0.073 36,000 2,628 0.0730 1.382 1.286 1.401 1.401 1.401 1,875 1.4013 7.46%
2021-09-27 0 0.067 0.067 0.075 0.065 0.066 804,000 52,944 0.0659 1.286 1.286 1.440 1.248 1.267 41,883 1.2641 1.52%
2021-09-24 0 0.066 0.066 0.070 0.065 0.070 5,100,000 354,024 0.0694 1.267 1.267 1.344 1.248 1.344 265,674 1.3325 -4.35%
2021-09-23 0 0.069 0.068 0.069 0.065 0.070 614,400 42,136 0.0686 1.325 1.305 1.325 1.248 1.344 32,006 1.3165 -8.00%
2021-09-21 0 0.075 0.070 0.075 0.075 0.078 96,000 7,236 0.0754 1.440 1.344 1.440 1.440 1.497 5,001 1.4469 4.17%
2021-09-20 0 0.072 0.072 0.078 0.072 0.075 1,236,000 90,372 0.0731 1.382 1.382 1.497 1.382 1.440 64,387 1.4036 -10.00%
2021-09-17 0 0.080 0.077 0.081 0.077 0.081 10,344,000 798,060 0.0772 1.536 1.478 1.555 1.478 1.555 538,850 1.4810 0.00%
2021-09-16 0 0.080 0.075 0.080 0.072 0.080 12,816,000 961,932 0.0751 1.536 1.440 1.536 1.382 1.536 667,624 1.4408 8.11%
2021-09-15 0 0.074 0.074 0.080 0.074 0.075 5,256,000 394,104 0.0750 1.421 1.421 1.536 1.421 1.440 273,801 1.4394 -7.50%
2021-09-14 0 0.080 0.075 0.080 0.080 0.080 264,000 21,120 0.0800 1.536 1.440 1.536 1.536 1.536 13,753 1.5357 0.00%
2021-09-13 0 0.080 0.075 0.080 0.080 0.080 84,000 6,720 0.0800 1.536 1.440 1.536 1.536 1.536 4,376 1.5357 -4.76%
2021-09-10 0 0.084 0.078 0.084 0.084 0.084 12,000 1,008 0.0840 1.612 1.497 1.612 1.612 1.612 625 1.6125 0.00%
2021-09-09 0 0.084 0.080 0.084 0.078 0.084 1,116,000 89,472 0.0802 1.612 1.536 1.612 1.497 1.612 58,136 1.5390 2.44%
2021-09-08 0 0.082 0.080 0.082 0.082 0.082 12,000 984 0.0820 1.574 1.536 1.574 1.574 1.574 625 1.5741 -3.53%
2021-09-07 0 0.085 0.083 0.085 0.085 0.085 48,000 4,080 0.0850 1.632 1.593 1.632 1.632 1.632 2,500 1.6317 0.00%
2021-09-06 0 0.085 0.085 0.086 0.085 0.085 84,000 7,128 0.0849 1.632 1.632 1.651 1.632 1.632 4,376 1.6290 -2.30%
2021-09-03 0 0.087 0.084 0.087 0.084 0.089 540,000 46,092 0.0854 1.670 1.612 1.670 1.612 1.708 28,130 1.6385 2.35%
2021-09-02 0 0.085 0.080 0.090 - - 0 0 - 1.632 1.536 1.728 - - 0 - 0.00%
2021-09-01 0 0.085 0.080 0.085 0.085 0.087 1,524,000 132,372 0.0869 1.632 1.536 1.632 1.632 1.670 79,390 1.6674 -3.41%
2021-08-31 0 0.088 0.083 0.088 0.088 0.088 300,000 26,400 0.0880 1.689 1.593 1.689 1.689 1.689 15,628 1.6893 0.00%
2021-08-30 0 0.088 0.084 0.088 0.087 0.089 48,000 4,224 0.0880 1.689 1.612 1.689 1.670 1.708 2,500 1.6893 -1.12%
2021-08-27 0 0.089 0.086 0.089 0.084 0.089 1,125,000 96,834 0.0861 1.708 1.651 1.708 1.612 1.708 58,605 1.6523 5.95%
2021-08-26 0 0.084 0.080 0.084 - - 0 0 - 1.612 1.536 1.612 - - 0 - -2.33%
2021-08-25 0 0.086 0.080 0.086 0.082 0.086 432,000 35,892 0.0831 1.651 1.536 1.651 1.574 1.651 22,504 1.5949 -2.27%
2021-08-24 0 0.088 0.076 0.088 0.080 0.089 36,000 3,000 0.0833 1.689 1.459 1.689 1.536 1.708 1,875 1.5997 8.64%
2021-08-23 0 0.081 0.077 0.088 0.081 0.081 156,000 12,636 0.0810 1.555 1.478 1.689 1.555 1.555 8,127 1.5549 0.00%
2021-08-20 0 0.081 0.079 0.085 0.076 0.086 1,812,000 143,784 0.0794 1.555 1.517 1.632 1.459 1.651 94,393 1.5233 -4.71%
2021-08-19 0 0.085 0.081 0.085 0.085 0.085 60,000 5,100 0.0850 1.632 1.555 1.632 1.632 1.632 3,126 1.6317 -1.16%
2021-08-18 0 0.086 0.085 0.086 0.086 0.086 288,000 24,768 0.0860 1.651 1.632 1.651 1.651 1.651 15,003 1.6509 0.00%
2021-08-17 0 0.086 0.085 0.086 0.085 0.090 372,000 32,064 0.0862 1.651 1.632 1.651 1.632 1.728 19,379 1.6546 -4.44%
2021-08-16 0 0.090 0.087 0.090 0.087 0.090 300,000 26,472 0.0882 1.728 1.670 1.728 1.670 1.728 15,628 1.6939 0.00%
2021-08-13 0 0.090 0.086 0.090 0.085 0.090 252,000 21,684 0.0860 1.728 1.651 1.728 1.632 1.728 13,127 1.6518 -1.10%
2021-08-12 0 0.091 0.090 0.091 0.088 0.091 60,000 5,316 0.0886 1.747 1.728 1.747 1.689 1.747 3,126 1.7008 -2.15%
2021-08-11 0 0.093 0.090 0.098 0.087 0.093 4,212,000 386,892 0.0919 1.785 1.728 1.881 1.670 1.785 219,416 1.7633 0.00%
2021-08-10 0 0.093 0.090 0.093 0.093 0.093 552,000 51,336 0.0930 1.785 1.728 1.785 1.785 1.785 28,755 1.7853 0.00%
2021-08-09 0 0.093 0.090 0.093 - - 0 0 - 1.785 1.728 1.785 - - 0 - -1.06%
2021-08-06 0 0.094 0.091 0.094 0.090 0.094 8,388,000 763,152 0.0910 1.804 1.747 1.804 1.728 1.804 436,956 1.7465 3.30%
2021-08-05 0 0.091 0.095 0.096 - - 0 0 - 1.747 1.824 1.843 - - 0 - 0.00%
2021-08-04 0 0.091 0.088 0.091 0.088 0.091 864,000 76,404 0.0884 1.747 1.689 1.747 1.689 1.747 45,008 1.6976 1.11%
2021-08-03 0 0.090 0.094 0.095 0.088 0.092 660,000 59,592 0.0903 1.728 1.804 1.824 1.689 1.766 34,381 1.7333 -6.25%
2021-08-02 0 0.096 0.095 0.096 0.085 0.100 2,052,000 193,260 0.0942 1.843 1.824 1.843 1.632 1.920 106,895 1.8079 -3.03%
2021-07-30 0 0.099 0.097 0.099 0.100 0.102 132,000 13,224 0.1002 1.900 1.862 1.900 1.920 1.958 6,876 1.9231 1.02%
2021-07-29 0 0.098 0.088 0.098 0.097 0.098 2,916,000 284,208 0.0975 1.881 1.689 1.881 1.862 1.881 151,903 1.8710 6.52%
2021-07-28 0 0.092 0.083 0.092 0.088 0.092 792,000 69,864 0.0882 1.766 1.593 1.766 1.689 1.766 41,258 1.6934 3.37%
2021-07-27 0 0.089 0.086 0.089 0.084 0.089 984,000 84,876 0.0863 1.708 1.651 1.708 1.612 1.708 51,260 1.6558 -1.11%
2021-07-26 0 0.090 0.090 0.095 0.087 0.101 4,572,000 425,040 0.0930 1.728 1.728 1.824 1.670 1.939 238,169 1.7846 -11.76%
2021-07-23 0 0.102 0.099 0.102 0.097 0.102 1,188,000 118,500 0.0997 1.958 1.900 1.958 1.862 1.958 61,887 1.9148 0.99%
2021-07-22 0 0.101 0.101 0.104 0.101 0.104 480,000 48,588 0.1012 1.939 1.939 1.996 1.939 1.996 25,005 1.9432 -3.81%
2021-07-21 0 0.105 0.102 0.105 0.101 0.105 4,776,000 489,792 0.1026 2.016 1.958 2.016 1.939 2.016 248,796 1.9686 -0.94%
2021-07-20 0 0.106 0.103 0.106 0.100 0.106 10,092,000 1,047,540 0.1038 2.035 1.977 2.035 1.920 2.035 525,723 1.9926 9.28%
2021-07-19 0 0.097 0.101 0.104 0.097 0.104 48,000 4,824 0.1005 1.862 1.939 1.996 1.862 1.996 2,500 1.9292 -3.96%
2021-07-16 0 0.101 0.100 0.104 0.101 0.102 660,000 66,804 0.1012 1.939 1.920 1.996 1.939 1.958 34,381 1.9430 -3.81%
2021-07-15 0 0.105 0.100 0.105 0.097 0.107 8,484,000 865,860 0.1021 2.016 1.920 2.016 1.862 2.054 441,957 1.9591 6.06%
2021-07-14 0 0.099 0.097 0.099 0.095 0.099 72,000 6,888 0.0957 1.900 1.862 1.900 1.824 1.900 3,751 1.8365 -1.00%
2021-07-13 0 0.100 0.095 0.100 0.100 0.100 840,000 84,000 0.1000 1.920 1.824 1.920 1.920 1.920 43,758 1.9196 0.00%
2021-07-12 0 0.100 0.098 0.100 0.094 0.100 1,068,000 104,580 0.0979 1.920 1.881 1.920 1.804 1.920 55,635 1.8797 2.04%
2021-07-09 0 0.098 0.094 0.098 0.093 0.098 336,000 32,088 0.0955 1.881 1.804 1.881 1.785 1.881 17,503 1.8333 0.00%
2021-07-08 0 0.098 0.098 0.103 0.098 0.109 684,000 68,808 0.1006 1.881 1.881 1.977 1.881 2.092 35,632 1.9311 -6.67%
2021-07-07 0 0.105 0.100 0.105 0.100 0.107 3,648,000 374,484 0.1027 2.016 1.920 2.016 1.920 2.054 190,035 1.9706 5.00%
2021-07-06 0 0.100 0.095 0.100 0.100 0.109 1,356,000 138,168 0.1019 1.920 1.824 1.920 1.920 2.092 70,638 1.9560 -2.91%
2021-07-05 0 0.103 0.099 0.103 0.094 0.110 10,500,000 1,042,536 0.0993 1.977 1.900 1.977 1.804 2.112 546,977 1.9060 10.75%
2021-07-02 0 0.093 0.091 0.093 0.090 0.093 2,364,000 214,740 0.0908 1.785 1.747 1.785 1.728 1.785 123,148 1.7438 -7.00%
2021-06-30 0 0.100 0.100 0.104 0.080 0.106 7,656,000 746,136 0.0975 1.920 1.920 1.996 1.536 2.035 398,824 1.8708 17.65%
2021-06-29 0 0.085 0.082 0.085 0.081 0.085 648,000 54,924 0.0848 1.632 1.574 1.632 1.555 1.632 33,756 1.6271 0.00%
2021-06-28 0 0.085 0.080 0.085 0.085 0.086 1,176,000 100,020 0.0851 1.632 1.536 1.632 1.632 1.651 61,261 1.6327 0.00%
2021-06-25 0 0.085 0.081 0.087 0.079 0.085 2,352,000 196,800 0.0837 1.632 1.555 1.670 1.517 1.632 122,523 1.6062 0.00%
2021-06-24 0 0.085 0.078 0.085 0.085 0.085 636,000 54,060 0.0850 1.632 1.497 1.632 1.632 1.632 33,131 1.6317 6.25%
2021-06-23 0 0.080 0.076 0.080 0.076 0.080 2,460,000 190,644 0.0775 1.536 1.459 1.536 1.459 1.536 128,149 1.4877 2.56%
2021-06-22 0 0.078 0.076 0.078 0.076 0.079 624,000 48,492 0.0777 1.497 1.459 1.497 1.459 1.517 32,506 1.4918 0.00%
2021-06-21 0 0.078 0.076 0.078 0.072 0.076 4,536,000 339,060 0.0747 1.497 1.459 1.497 1.382 1.459 236,294 1.4349 -6.02%
2021-06-18 0 0.083 0.081 0.084 0.080 0.083 576,000 46,440 0.0806 1.593 1.555 1.612 1.536 1.593 30,006 1.5477 -1.19%
2021-06-17 0 0.084 0.082 0.084 0.082 0.085 864,000 72,120 0.0835 1.612 1.574 1.612 1.574 1.632 45,008 1.6024 -1.18%
2021-06-16 0 0.085 0.083 0.085 0.083 0.086 924,000 77,592 0.0840 1.632 1.593 1.632 1.593 1.651 48,134 1.6120 1.19%
2021-06-15 0 0.084 0.081 0.084 0.080 0.087 6,024,000 492,684 0.0818 1.612 1.555 1.612 1.536 1.670 313,808 1.5700 -3.45%
2021-06-11 0 0.087 0.083 0.087 0.084 0.090 2,040,000 177,168 0.0868 1.670 1.593 1.670 1.612 1.728 106,270 1.6672 -3.33%
2021-06-10 0 0.090 0.089 0.090 0.089 0.091 1,428,000 128,172 0.0898 1.728 1.708 1.728 1.708 1.747 74,389 1.7230 -1.10%
2021-06-09 0 0.091 0.090 0.091 0.090 0.104 888,000 82,068 0.0924 1.747 1.728 1.747 1.728 1.996 46,259 1.7741 -1.09%
2021-06-08 0 0.092 0.091 0.092 0.090 0.092 828,000 75,084 0.0907 1.766 1.747 1.766 1.728 1.766 43,133 1.7408 -4.17%
2021-06-07 0 0.096 0.093 0.096 0.090 0.096 1,836,000 169,680 0.0924 1.843 1.785 1.843 1.728 1.843 95,643 1.7741 0.00%
2021-06-04 0 0.096 0.093 0.096 0.093 0.098 3,720,000 351,312 0.0944 1.843 1.785 1.843 1.785 1.881 193,786 1.8129 -2.04%
2021-06-03 0 0.098 0.096 0.098 0.096 0.100 6,540,000 636,828 0.0974 1.881 1.843 1.881 1.843 1.920 340,688 1.8692 -4.85%
2021-06-02 0 0.103 0.101 0.103 0.100 0.103 2,388,000 241,764 0.1012 1.977 1.939 1.977 1.920 1.977 124,398 1.9435 0.98%
2021-06-01 0 0.102 0.101 0.102 0.101 0.106 16,728,000 1,746,480 0.1044 1.958 1.939 1.958 1.939 2.035 871,412 2.0042 0.99%
2021-05-31 0 0.101 0.100 0.101 0.100 0.107 3,156,000 323,868 0.1026 1.939 1.920 1.939 1.920 2.054 164,406 1.9699 -7.34%
2021-05-28 0 0.109 0.106 0.109 0.106 0.109 1,004,000 106,916 0.1065 2.092 2.035 2.092 2.035 2.092 52,301 2.0442 -0.91%
2021-05-27 0 0.110 0.105 0.110 0.103 0.113 4,596,000 500,892 0.1090 2.112 2.016 2.112 1.977 2.169 239,420 2.0921 0.00%
2021-05-26 0 0.110 0.108 0.110 0.106 0.114 5,988,000 660,480 0.1103 2.112 2.073 2.112 2.035 2.188 311,933 2.1174 0.92%
2021-05-25 0 0.109 0.109 0.111 0.107 0.113 2,736,000 298,824 0.1092 2.092 2.092 2.131 2.054 2.169 142,527 2.0966 -2.68%
2021-05-24 0 0.112 0.109 0.112 0.108 0.112 6,540,000 713,712 0.1091 2.150 2.092 2.150 2.073 2.150 340,688 2.0949 0.00%
2021-05-21 0 0.112 0.111 0.112 0.096 0.120 37,896,000 3,884,796 0.1025 2.150 2.131 2.150 1.843 2.304 1,974,117 1.9679 8.74%
2021-05-20 0 0.103 0.101 0.103 0.100 0.105 2,160,000 218,172 0.1010 1.977 1.939 1.977 1.920 2.016 112,521 1.9389 -1.90%
2021-05-18 0 0.105 0.103 0.105 0.100 0.106 7,368,000 760,572 0.1032 2.016 1.977 2.016 1.920 2.035 383,821 1.9816 3.96%
2021-05-17 0 0.101 0.101 0.104 0.101 0.106 1,884,000 195,828 0.1039 1.939 1.939 1.996 1.939 2.035 98,143 1.9953 1.00%
2021-05-14 0 0.100 0.100 0.102 0.095 0.102 8,444,000 842,008 0.0997 1.920 1.920 1.958 1.824 1.958 439,873 1.9142 -5.66%
2021-05-13 0 0.106 0.102 0.106 0.100 0.110 9,360,000 965,004 0.1031 2.035 1.958 2.035 1.920 2.112 487,591 1.9791 0.95%
2021-05-12 0 0.105 0.103 0.106 0.095 0.108 6,564,000 682,104 0.1039 2.016 1.977 2.035 1.824 2.073 341,939 1.9948 9.37%
2021-05-11 0 0.096 0.094 0.097 0.093 0.103 11,173,200 1,079,963 0.0967 1.843 1.804 1.862 1.785 1.977 582,046 1.8555 -4.00%
2021-05-10 0 0.100 0.100 0.101 0.097 0.104 21,204,000 2,132,268 0.1006 1.920 1.920 1.939 1.862 1.996 1,104,580 1.9304 -2.91%
2021-05-07 0 0.103 0.100 0.103 0.097 0.108 27,816,000 2,822,052 0.1015 1.977 1.920 1.977 1.862 2.073 1,449,020 1.9476 -4.63%
2021-05-06 0 0.108 0.108 0.112 0.100 0.118 47,880,000 5,165,232 0.1079 2.073 2.073 2.150 1.920 2.265 2,494,214 2.0709 -10.74%
2021-05-05 0 0.121 0.121 0.122 0.118 0.138 41,940,000 5,204,868 0.1241 2.323 2.323 2.342 2.265 2.649 2,184,781 2.3823 -9.02%
2021-05-04 0 0.133 0.133 0.135 0.131 0.179 150,627,000 22,697,286 0.1507 2.553 2.553 2.592 2.515 3.436 7,846,616 2.8926 -5.00%
2021-05-03 1 0.140 0.139 0.140 0.110 0.220 347,742,800 49,213,340 0.1415 2.688 2.668 2.688 2.112 4.223 18,114,974 2.7167 -77.78%
2021-04-30 1 - - - - - 0 0 - 12.09 - - - - 0 - 0.00%
2021-04-29 0 0.630 0.620 0.630 0.600 0.630 60,552,000 37,183,920 0.6141 12.09 11.90 12.09 11.52 12.09 3,154,337 11.788 1.61%
2021-04-28 0 0.620 0.610 0.620 0.600 0.620 30,168,000 18,595,080 0.6164 11.90 11.71 11.90 11.52 11.90 1,571,542 11.832 1.64%
2021-04-27 0 0.610 0.600 0.610 0.580 0.610 103,500,000 62,109,840 0.6001 11.71 11.52 11.71 11.13 11.71 5,391,628 11.520 3.39%
2021-04-26 0 0.590 0.580 0.590 0.570 0.600 65,184,000 38,365,800 0.5886 11.33 11.13 11.33 10.94 11.52 3,395,632 11.299 1.72%
2021-04-23 0 0.580 0.570 0.580 0.560 0.580 109,692,000 62,525,280 0.5700 11.13 10.94 11.13 10.75 11.13 5,714,188 10.942 3.57%
2021-04-22 0 0.560 0.540 0.560 0.540 0.580 68,928,000 37,926,720 0.5502 10.75 10.37 10.75 10.37 11.13 3,590,668 10.563 3.70%
2021-04-21 0 0.540 0.530 0.540 0.510 0.540 39,108,000 20,625,000 0.5274 10.37 10.17 10.37 9.790 10.37 2,037,254 10.124 3.85%
2021-04-20 0 0.520 0.510 0.520 0.500 0.540 39,288,000 20,356,440 0.5181 9.982 9.790 9.982 9.598 10.37 2,046,631 9.9463 1.96%
2021-04-19 0 0.510 0.495 0.510 0.440 0.510 65,196,000 31,931,880 0.4898 9.790 9.502 9.790 8.446 9.790 3,396,257 9.4021 13.33%
2021-04-16 0 0.450 0.420 0.450 0.390 0.470 26,520,000 11,768,280 0.4438 8.638 8.062 8.638 7.487 9.022 1,381,507 8.5184 -4.26%
2021-04-15 0 0.470 0.450 0.470 0.455 0.475 26,820,000 12,596,160 0.4697 9.022 8.638 9.022 8.734 9.118 1,397,135 9.0157 0.00%
2021-04-14 0 0.470 0.460 0.470 0.460 0.480 26,400,000 12,351,600 0.4679 9.022 8.830 9.022 8.830 9.214 1,375,256 8.9813 -2.08%
2021-04-13 0 0.480 0.475 0.480 0.475 0.490 29,844,000 14,394,120 0.4823 9.214 9.118 9.214 9.118 9.406 1,554,664 9.2587 -3.03%
2021-04-12 0 0.495 0.490 0.495 0.485 0.500 26,268,000 12,948,960 0.4930 9.502 9.406 9.502 9.310 9.598 1,368,380 9.4630 -1.00%
2021-04-09 0 0.500 0.495 0.500 0.490 0.500 28,824,000 14,348,220 0.4978 9.598 9.502 9.598 9.406 9.598 1,501,529 9.5557 0.00%
2021-04-08 0 0.500 0.490 0.500 0.490 0.510 22,776,000 11,491,980 0.5046 9.598 9.406 9.598 9.406 9.790 1,186,471 9.6859 1.01%
2021-04-07 0 0.495 0.490 0.510 0.495 0.520 20,052,000 10,141,740 0.5058 9.502 9.406 9.790 9.502 9.982 1,044,569 9.7090 -2.94%
2021-04-01 0 0.510 0.500 0.510 0.500 0.520 20,544,000 10,449,120 0.5086 9.790 9.598 9.790 9.598 9.982 1,070,199 9.7637 -3.77%
2021-03-31 0 0.530 0.510 0.530 0.480 0.530 21,528,000 10,669,980 0.4956 10.17 9.790 10.17 9.214 10.17 1,121,459 9.5144 11.58%
2021-03-30 0 0.475 0.475 0.480 0.460 0.550 19,440,000 10,002,000 0.5145 9.118 9.118 9.214 8.830 10.56 1,012,688 9.8767 -5.00%
2021-03-29 0 0.500 0.495 0.500 0.490 0.500 6,457,000 3,195,475 0.4949 9.598 9.502 9.598 9.406 9.598 336,365 9.5000 1.01%
2021-03-26 0 0.495 0.485 0.500 0.480 0.500 14,725,000 7,273,160 0.4939 9.502 9.310 9.598 9.214 9.598 767,070 9.4817 2.06%
2021-03-25 0 0.485 0.470 0.485 0.475 0.490 1,200,000 581,400 0.4845 9.310 9.022 9.310 9.118 9.406 62,512 9.3007 -1.02%
2021-03-24 0 0.490 0.490 0.495 0.485 0.500 9,420,000 4,638,240 0.4924 9.406 9.406 9.502 9.310 9.598 490,716 9.4520 -2.00%
2021-03-23 0 0.500 0.495 0.500 0.485 0.510 7,526,000 3,755,050 0.4989 9.598 9.502 9.598 9.310 9.790 392,052 9.5779 4.17%
2021-03-22 0 0.480 0.470 0.485 0.450 0.495 5,064,000 2,391,960 0.4723 9.214 9.022 9.310 8.638 9.502 263,799 9.0674 6.67%
2021-03-19 0 0.450 0.450 0.460 0.410 0.460 7,080,000 3,073,620 0.4341 8.638 8.638 8.830 7.871 8.830 368,819 8.3337 8.43%
2021-03-18 0 0.415 0.415 0.425 0.415 0.510 21,840,000 10,574,520 0.4842 7.967 7.967 8.158 7.967 9.790 1,137,712 9.2946 -14.43%
2021-03-17 0 0.485 0.480 0.485 0.450 0.485 17,136,000 8,203,920 0.4788 9.310 9.214 9.310 8.638 9.310 892,666 9.1904 5.43%
2021-03-16 0 0.460 0.450 0.460 0.430 0.460 18,636,000 8,251,260 0.4428 8.830 8.638 8.830 8.254 8.830 970,806 8.4994 4.55%
2021-03-15 0 0.440 0.435 0.440 0.390 0.445 19,512,000 8,335,980 0.4272 8.446 8.350 8.446 7.487 8.542 1,016,439 8.2012 6.02%
2021-03-12 0 0.415 0.400 0.415 0.370 0.420 5,460,000 2,186,460 0.4005 7.967 7.679 7.967 7.103 8.062 284,428 7.6872 3.75%
2021-03-11 0 0.400 0.395 0.400 0.290 0.415 23,988,000 8,826,900 0.3680 7.679 7.583 7.679 5.567 7.967 1,249,607 7.0637 9.59%
2021-03-10 0 0.365 0.345 0.370 0.330 0.395 960,000 341,280 0.3555 7.007 6.623 7.103 6.335 7.583 50,009 6.8243 1.39%
2021-03-09 0 0.360 0.330 0.360 0.330 0.400 9,492,000 3,411,300 0.3594 6.911 6.335 6.911 6.335 7.679 494,467 6.8989 -5.26%
2021-03-08 0 0.380 0.365 0.380 0.365 0.400 2,304,000 872,100 0.3785 7.295 7.007 7.295 7.007 7.679 120,022 7.2661 -5.00%
2021-03-05 0 0.400 0.380 0.400 0.365 0.400 1,524,000 594,120 0.3898 7.679 7.295 7.679 7.007 7.679 79,390 7.4836 -1.23%
2021-03-04 0 0.405 0.390 0.405 0.390 0.405 756,000 297,000 0.3929 7.775 7.487 7.775 7.487 7.775 39,382 7.5415 -1.22%
2021-03-03 0 0.410 0.400 0.410 0.370 0.420 6,720,000 2,702,460 0.4022 7.871 7.679 7.871 7.103 8.062 350,065 7.7199 10.81%
2021-03-02 0 0.370 0.360 0.370 0.340 0.370 13,776,000 4,954,620 0.3597 7.103 6.911 7.103 6.527 7.103 717,633 6.9041 1.37%
2021-03-01 0 0.365 0.350 0.365 0.310 0.370 2,052,000 718,500 0.3501 7.007 6.719 7.007 5.951 7.103 106,895 6.7216 12.31%
2021-02-26 0 0.325 0.320 0.335 0.300 0.355 11,424,000 3,859,740 0.3379 6.239 6.143 6.431 5.759 6.815 595,111 6.4858 -4.41%
2021-02-25 0 0.340 0.335 0.340 0.290 0.380 6,672,000 2,234,640 0.3349 6.527 6.431 6.527 5.567 7.295 347,565 6.4294 19.30%
2021-02-24 0 0.285 0.290 0.300 0.240 0.300 18,540,000 4,950,996 0.2670 5.471 5.567 5.759 4.607 5.759 965,805 5.1263 18.26%
2021-02-23 0 0.241 0.241 0.242 0.221 0.244 32,952,000 7,621,188 0.2313 4.626 4.626 4.646 4.242 4.684 1,716,569 4.4398 7.11%
2021-02-22 0 0.225 0.210 0.225 0.206 0.227 18,108,000 3,852,360 0.2127 4.319 4.031 4.319 3.954 4.358 943,300 4.0839 6.64%
2021-02-19 0 0.211 0.211 0.215 0.200 0.250 20,004,000 4,160,028 0.2080 4.050 4.050 4.127 3.839 4.799 1,042,069 3.9921 7.65%
2021-02-18 0 0.196 0.190 0.196 0.184 0.197 19,656,000 3,653,184 0.1859 3.762 3.647 3.762 3.532 3.782 1,023,940 3.5678 5.95%
2021-02-17 0 0.185 0.175 0.185 0.170 0.187 1,176,000 208,524 0.1773 3.551 3.359 3.551 3.263 3.590 61,261 3.4038 8.19%
2021-02-16 0 0.171 0.170 0.179 0.170 0.176 2,556,000 445,092 0.1741 3.283 3.263 3.436 3.263 3.379 133,150 3.3428 -10.00%
2021-02-11 0 0.190 0.161 0.190 0.160 0.190 840,000 143,556 0.1709 3.647 3.091 3.647 3.071 3.647 43,758 3.2807 24.18%
2021-02-10 0 0.153 0.153 0.165 0.153 0.171 2,460,000 397,980 0.1618 2.937 2.937 3.167 2.937 3.283 128,149 3.1056 3.38%
2021-02-09 0 0.148 0.148 0.152 0.148 0.154 936,000 141,816 0.1515 2.841 2.841 2.918 2.841 2.956 48,759 2.9085 -5.73%
2021-02-08 0 0.157 0.146 0.157 0.145 0.165 5,328,000 835,764 0.1569 3.014 2.803 3.014 2.783 3.167 277,552 3.0112 9.79%
2021-02-05 0 0.143 0.116 0.143 0.127 0.143 7,260,000 983,592 0.1355 2.745 2.227 2.745 2.438 2.745 378,195 2.6008 17.21%
2021-02-04 0 0.122 0.112 0.125 0.114 0.126 2,388,000 295,788 0.1239 2.342 2.150 2.400 2.188 2.419 124,398 2.3778 11.93%
2021-02-03 0 0.109 0.105 0.125 0.105 0.130 756,000 85,320 0.1129 2.092 2.016 2.400 2.016 2.496 39,382 2.1665 -6.03%
2021-02-02 0 0.116 0.100 0.118 0.116 0.130 2,220,000 268,860 0.1211 2.227 1.920 2.265 2.227 2.496 115,647 2.3248 -2.52%
2021-02-01 0 0.119 0.117 0.119 0.086 0.119 11,292,000 1,119,720 0.0992 2.284 2.246 2.284 1.651 2.284 588,234 1.9035 38.37%
2021-01-29 0 0.086 0.086 0.092 0.084 0.086 72,000 6,120 0.0850 1.651 1.651 1.766 1.612 1.651 3,751 1.6317 0.00%
2021-01-28 0 0.086 0.086 0.094 0.086 0.086 36,000 3,096 0.0860 1.651 1.651 1.804 1.651 1.651 1,875 1.6509 -6.52%
2021-01-27 0 0.092 0.087 0.092 0.092 0.092 84,000 7,728 0.0920 1.766 1.670 1.766 1.766 1.766 4,376 1.7661 6.98%
2021-01-26 0 0.086 0.084 0.092 - - 12,000 1,092 0.0910 1.651 1.612 1.766 - - 625 1.7469 0.00%
2021-01-25 0 0.086 0.086 0.091 0.086 0.086 24,000 2,064 0.0860 1.651 1.651 1.747 1.651 1.651 1,250 1.6509 0.00%
2021-01-22 0 0.086 0.083 0.088 0.082 0.086 540,000 45,372 0.0840 1.651 1.593 1.689 1.574 1.651 28,130 1.6129 0.00%
2021-01-21 0 0.086 0.085 0.094 0.085 0.095 576,000 53,712 0.0933 1.651 1.632 1.804 1.632 1.824 30,006 1.7901 -4.44%
2021-01-20 0 0.090 0.086 0.090 0.084 0.092 144,000 12,192 0.0847 1.728 1.651 1.728 1.612 1.766 7,501 1.6253 5.88%
2021-01-19 0 0.085 0.085 0.090 0.082 0.094 492,000 43,188 0.0878 1.632 1.632 1.728 1.574 1.804 25,630 1.6851 4.94%
2021-01-18 0 0.081 0.080 0.090 0.080 0.099 984,000 87,360 0.0888 1.555 1.536 1.728 1.536 1.900 51,260 1.7043 1.25%
2021-01-15 0 0.080 0.080 0.094 0.080 0.080 120,000 9,600 0.0800 1.536 1.536 1.804 1.536 1.536 6,251 1.5357 0.00%
2021-01-14 0 0.080 0.080 0.092 0.080 0.080 156,000 12,480 0.0800 1.536 1.536 1.766 1.536 1.536 8,127 1.5357 0.00%
2021-01-13 0 0.080 0.079 0.094 0.079 0.080 504,000 40,284 0.0799 1.536 1.517 1.804 1.517 1.536 26,255 1.5343 0.00%
2021-01-12 0 0.080 0.080 0.094 0.079 0.079 156,000 12,324 0.0790 1.536 1.536 1.804 1.517 1.517 8,127 1.5165 1.27%
2021-01-11 0 0.079 0.079 0.094 - - 0 0 - 1.517 1.517 1.804 - - 0 - 0.00%
2021-01-08 0 0.079 0.079 0.090 0.079 0.080 1,020,000 81,000 0.0794 1.517 1.517 1.728 1.517 1.536 53,135 1.5244 1.28%
2021-01-07 0 0.078 0.071 0.080 0.079 0.085 324,000 26,376 0.0814 1.497 1.363 1.536 1.517 1.632 16,878 1.5627 -8.24%
2021-01-06 0 0.085 0.080 0.085 0.085 0.085 168,000 14,280 0.0850 1.632 1.536 1.632 1.632 1.632 8,752 1.6317 -4.49%
2021-01-05 0 0.089 0.085 0.091 0.089 0.089 36,000 3,204 0.0890 1.708 1.632 1.747 1.708 1.708 1,875 1.7085 0.00%
2021-01-04 0 0.089 0.080 0.090 0.089 0.090 252,000 22,440 0.0890 1.708 1.536 1.728 1.708 1.728 13,127 1.7094 -5.32%
2020-12-31 0 0.094 0.090 0.094 0.090 0.095 48,000 4,380 0.0913 1.804 1.728 1.804 1.728 1.824 2,500 1.7517 4.44%
2020-12-30 0 0.090 0.085 0.090 0.090 0.095 264,000 23,820 0.0902 1.728 1.632 1.728 1.728 1.824 13,753 1.7320 1.12%
2020-12-29 0 0.089 0.085 0.089 0.089 0.091 312,000 28,056 0.0899 1.708 1.632 1.708 1.708 1.747 16,253 1.7262 -2.20%
2020-12-28 0 0.091 0.090 0.095 0.091 0.096 408,000 37,812 0.0927 1.747 1.728 1.824 1.747 1.843 21,254 1.7791 -4.21%
2020-12-24 0 0.095 0.090 0.095 0.095 0.100 108,000 10,332 0.0957 1.824 1.728 1.824 1.824 1.920 5,626 1.8365 0.00%
2020-12-23 0 0.095 0.094 0.099 0.095 0.095 12,000 1,140 0.0950 1.824 1.804 1.900 1.824 1.824 625 1.8237 0.00%
2020-12-22 0 0.095 0.092 0.095 0.095 0.100 792,000 75,900 0.0958 1.824 1.766 1.824 1.824 1.920 41,258 1.8397 5.56%
2020-12-21 0 0.090 0.085 0.090 0.090 0.100 576,000 52,560 0.0913 1.728 1.632 1.728 1.728 1.920 30,006 1.7517 1.12%
2020-12-18 0 0.089 0.089 0.090 0.089 0.089 216,000 19,224 0.0890 1.708 1.708 1.728 1.708 1.708 11,252 1.7085 0.00%
2020-12-17 0 0.089 0.076 0.089 0.086 0.090 432,000 37,560 0.0869 1.708 1.459 1.708 1.651 1.728 22,504 1.6690 3.49%
2020-12-16 0 0.086 0.073 0.087 0.083 0.087 708,000 60,864 0.0860 1.651 1.401 1.670 1.593 1.670 36,882 1.6502 3.61%
2020-12-15 0 0.083 0.066 0.083 0.078 0.087 360,000 29,196 0.0811 1.593 1.267 1.593 1.497 1.670 18,753 1.5568 7.79%
2020-12-14 0 0.077 0.076 0.087 0.075 0.077 168,000 12,792 0.0761 1.478 1.459 1.670 1.440 1.478 8,752 1.4617 4.05%
2020-12-11 0 0.074 0.067 0.083 0.073 0.074 1,704,000 125,856 0.0739 1.421 1.286 1.593 1.401 1.421 88,767 1.4178 1.37%
2020-12-10 0 0.073 0.073 0.074 0.073 0.073 60,000 4,380 0.0730 1.401 1.401 1.421 1.401 1.401 3,126 1.4013 4.29%
2020-12-09 0 0.070 0.067 0.073 0.064 0.072 672,000 45,480 0.0677 1.344 1.286 1.401 1.229 1.382 35,007 1.2992 -1.41%
2020-12-08 0 0.071 0.071 0.073 0.071 0.073 312,000 22,428 0.0719 1.363 1.363 1.401 1.363 1.401 16,253 1.3799 -2.74%
2020-12-07 0 0.073 0.062 0.073 0.073 0.073 36,000 2,628 0.0730 1.401 1.190 1.401 1.401 1.401 1,875 1.4013 0.00%
2020-12-04 0 0.073 0.062 0.074 - - 0 0 - 1.401 1.190 1.421 - - 0 - 0.00%
2020-12-03 0 0.073 0.062 0.074 - - 0 0 - 1.401 1.190 1.421 - - 0 - 0.00%
2020-12-02 0 0.073 0.063 0.074 - - 0 0 - 1.401 1.209 1.421 - - 0 - 0.00%
2020-12-01 0 0.073 0.063 0.075 - - 0 0 - 1.401 1.209 1.440 - - 0 - 0.00%
2020-11-30 0 0.073 0.063 0.074 0.073 0.073 24,000 1,740 0.0725 1.401 1.209 1.421 1.401 1.401 1,250 1.3917 2.82%
2020-11-27 0 0.071 0.071 0.072 0.071 0.071 216,000 15,336 0.0710 1.363 1.363 1.382 1.363 1.363 11,252 1.3629 4.41%
2020-11-26 0 0.068 0.068 0.071 0.068 0.068 48,000 3,264 0.0680 1.305 1.305 1.363 1.305 1.305 2,500 1.3054 0.00%
2020-11-25 0 0.068 0.068 0.070 0.068 0.068 720,000 48,960 0.0680 1.305 1.305 1.344 1.305 1.305 37,507 1.3054 4.62%
2020-11-24 0 0.065 0.065 0.075 0.061 0.070 564,000 36,624 0.0649 1.248 1.248 1.440 1.171 1.344 29,380 1.2465 -10.96%
2020-11-23 0 0.073 0.073 0.082 0.072 0.073 168,000 12,312 0.0733 1.401 1.401 1.574 1.382 1.401 8,752 1.4068 -2.67%
2020-11-20 0 0.075 0.075 0.082 0.075 0.076 180,000 13,512 0.0751 1.440 1.440 1.574 1.440 1.459 9,377 1.4410 -10.71%
2020-11-19 0 0.084 0.076 0.084 - - 0 0 - 1.612 1.459 1.612 - - 0 - 0.00%
2020-11-18 0 0.084 0.076 0.084 - - 0 0 - 1.612 1.459 1.612 - - 0 - 0.00%
2020-11-17 0 0.084 0.075 0.084 0.084 0.084 12,000 1,008 0.0840 1.612 1.440 1.612 1.612 1.612 625 1.6125 0.00%
2020-11-16 0 0.084 0.075 0.084 - - 0 0 - 1.612 1.440 1.612 - - 0 - -1.18%
2020-11-13 0 0.085 0.075 0.085 0.074 0.087 276,000 23,616 0.0856 1.632 1.440 1.632 1.421 1.670 14,378 1.6425 -1.16%
2020-11-12 0 0.086 0.074 0.087 - - 0 0 - 1.651 1.421 1.670 - - 0 - 0.00%
2020-11-11 0 0.086 0.072 0.086 - - 0 0 - 1.651 1.382 1.651 - - 0 - -2.27%
2020-11-10 0 0.088 0.075 0.088 - - 0 0 - 1.689 1.440 1.689 - - 0 - 0.00%
2020-11-09 0 0.088 0.075 0.088 0.072 0.090 60,000 5,112 0.0852 1.689 1.440 1.689 1.382 1.728 3,126 1.6355 11.39%
2020-11-06 0 0.079 0.071 0.079 0.078 0.079 132,000 10,308 0.0781 1.517 1.363 1.517 1.497 1.517 6,876 1.4991 -1.25%
2020-11-05 0 0.080 0.066 0.080 0.080 0.080 12,000 960 0.0800 1.536 1.267 1.536 1.536 1.536 625 1.5357 0.00%
2020-11-04 0 0.080 0.073 0.080 - - 0 0 - 1.536 1.401 1.536 - - 0 - -1.23%
2020-11-03 0 0.081 0.074 0.081 - - 0 0 - 1.555 1.421 1.555 - - 0 - -1.22%
2020-11-02 0 0.082 0.074 0.082 0.082 0.082 12,000 984 0.0820 1.574 1.421 1.574 1.574 1.574 625 1.5741 -2.38%
2020-10-30 0 0.084 0.072 0.088 0.083 0.084 456,000 38,208 0.0838 1.612 1.382 1.689 1.593 1.612 23,754 1.6085 0.00%
2020-10-29 0 0.084 0.084 0.085 0.082 0.085 768,000 63,984 0.0833 1.612 1.612 1.632 1.574 1.632 40,007 1.5993 -1.18%
2020-10-28 0 0.085 0.081 0.085 0.082 0.089 72,000 5,988 0.0832 1.632 1.555 1.632 1.574 1.708 3,751 1.5965 4.94%
2020-10-27 0 0.081 0.081 0.086 0.081 0.090 228,000 19,740 0.0866 1.555 1.555 1.651 1.555 1.728 11,877 1.6620 0.00%
2020-10-23 0 0.081 0.081 0.084 0.080 0.080 12,000 960 0.0800 1.555 1.555 1.612 1.536 1.536 625 1.5357 1.25%
2020-10-22 0 0.080 0.076 0.080 0.070 0.080 1,584,000 119,616 0.0755 1.536 1.459 1.536 1.344 1.536 82,515 1.4496 12.68%
2020-10-21 0 0.071 0.071 0.075 0.070 0.082 1,800,000 134,412 0.0747 1.363 1.363 1.440 1.344 1.574 93,767 1.4335 -12.35%
2020-10-20 0 0.081 0.074 0.082 - - 0 0 - 1.555 1.421 1.574 - - 0 - 6.58%
2020-10-19 0 0.076 0.074 0.090 0.076 0.076 480,000 36,480 0.0760 1.459 1.421 1.728 1.459 1.459 25,005 1.4589 4.11%
2020-10-16 0 0.073 0.073 0.090 0.073 0.090 156,000 11,724 0.0752 1.401 1.401 1.728 1.401 1.728 8,127 1.4427 0.00%
2020-10-15 0 0.073 0.073 0.089 0.073 0.080 264,000 19,860 0.0752 1.401 1.401 1.708 1.401 1.536 13,753 1.4441 -8.75%
2020-10-14 0 0.080 0.080 0.085 0.078 0.089 2,280,000 189,840 0.0833 1.536 1.536 1.632 1.497 1.708 118,772 1.5984 -11.11%
2020-10-12 0 0.090 0.081 0.090 0.090 0.090 12,000 1,080 0.0900 1.728 1.555 1.728 1.728 1.728 625 1.7277 1.12%
2020-10-09 0 0.089 0.082 0.089 0.093 0.093 12,000 1,116 0.0930 1.708 1.574 1.708 1.785 1.785 625 1.7853 1.14%
2020-10-08 0 0.088 0.080 0.089 - - 0 0 - 1.689 1.536 1.708 - - 0 - 0.00%
2020-10-07 0 0.088 0.080 0.088 0.080 0.088 624,000 52,092 0.0835 1.689 1.536 1.689 1.536 1.689 32,506 1.6025 1.15%
2020-10-06 0 0.087 0.089 0.090 0.090 0.096 360,000 32,652 0.0907 1.670 1.708 1.728 1.728 1.843 18,753 1.7411 2.35%
2020-10-05 0 0.085 0.074 0.085 0.083 0.085 708,000 59,772 0.0844 1.632 1.421 1.632 1.593 1.632 36,882 1.6206 8.97%
2020-09-30 0 0.078 0.074 0.084 0.078 0.078 180,000 14,040 0.0780 1.497 1.421 1.612 1.497 1.497 9,377 1.4973 6.85%
2020-09-29 0 0.073 0.073 0.080 0.073 0.075 168,000 12,384 0.0737 1.401 1.401 1.536 1.401 1.440 8,752 1.4151 -8.75%
2020-09-28 0 0.080 0.073 0.085 0.073 0.073 24,000 1,752 0.0730 1.536 1.401 1.632 1.401 1.401 1,250 1.4013 8.11%
2020-09-25 0 0.074 0.073 0.084 0.073 0.074 240,000 17,592 0.0733 1.421 1.401 1.612 1.401 1.421 12,502 1.4071 -12.94%
2020-09-24 0 0.085 0.073 0.085 0.070 0.087 4,764,000 366,816 0.0770 1.632 1.401 1.632 1.344 1.670 248,171 1.4781 21.43%
2020-09-23 0 0.070 0.070 0.073 0.070 0.072 1,284,000 91,224 0.0710 1.344 1.344 1.401 1.344 1.382 66,887 1.3638 -1.41%
2020-09-22 0 0.071 0.071 0.075 0.070 0.080 1,320,000 98,208 0.0744 1.363 1.363 1.440 1.344 1.536 68,763 1.4282 -2.74%
2020-09-21 0 0.073 0.065 0.075 0.071 0.073 1,032,000 73,356 0.0711 1.401 1.248 1.440 1.363 1.401 53,760 1.3645 -1.35%
2020-09-18 0 0.074 0.071 0.075 0.072 0.074 1,020,000 73,536 0.0721 1.421 1.363 1.440 1.382 1.421 53,135 1.3839 2.78%
2020-09-17 0 0.072 0.072 0.074 0.070 0.074 1,392,000 99,840 0.0717 1.382 1.382 1.421 1.344 1.421 72,513 1.3768 -1.37%
2020-09-16 0 0.073 0.073 0.076 0.071 0.089 4,500,000 337,836 0.0751 1.401 1.401 1.459 1.363 1.708 234,419 1.4412 -3.95%
2020-09-15 0 0.076 0.072 0.079 0.073 0.079 612,000 46,860 0.0766 1.459 1.382 1.517 1.401 1.517 31,881 1.4698 -5.00%
2020-09-14 0 0.080 0.073 0.080 0.071 0.090 8,844,000 654,084 0.0740 1.536 1.401 1.536 1.363 1.728 460,711 1.4197 9.59%
2020-09-11 0 0.073 0.073 0.081 0.073 0.080 3,372,000 260,916 0.0774 1.401 1.401 1.555 1.401 1.536 175,658 1.4854 -15.12%
2020-09-10 0 0.086 0.086 0.089 0.086 0.092 240,000 20,856 0.0869 1.651 1.651 1.708 1.651 1.766 12,502 1.6682 -3.37%
2020-09-09 0 0.089 0.089 0.094 0.084 0.099 3,456,000 333,948 0.0966 1.708 1.708 1.804 1.612 1.900 180,033 1.8549 1.14%
2020-09-08 0 0.088 0.082 0.088 0.088 0.097 1,236,000 109,944 0.0890 1.689 1.574 1.689 1.689 1.862 64,387 1.7076 -9.28%
2020-09-07 0 0.097 0.085 0.097 0.097 0.097 72,000 6,984 0.0970 1.862 1.632 1.862 1.862 1.862 3,751 1.8621 3.19%
2020-09-04 0 0.094 0.083 0.095 0.090 0.094 156,000 14,148 0.0907 1.804 1.593 1.824 1.728 1.804 8,127 1.7410 1.08%
2020-09-03 0 0.093 0.085 0.093 - - 0 0 - 1.785 1.632 1.785 - - 0 - 0.00%
2020-09-02 0 0.093 0.085 0.093 0.093 0.093 12,000 1,116 0.0930 1.785 1.632 1.785 1.785 1.785 625 1.7853 5.68%
2020-09-01 0 0.088 0.083 0.089 0.082 0.096 468,000 41,868 0.0895 1.689 1.593 1.708 1.574 1.843 24,380 1.7173 0.00%
2020-08-31 0 0.088 0.079 0.088 0.088 0.105 5,820,000 559,380 0.0961 1.689 1.517 1.689 1.689 2.016 303,181 1.8450 -11.11%
2020-08-28 0 0.099 0.090 0.099 0.099 0.099 132,000 13,068 0.0990 1.900 1.728 1.900 1.900 1.900 6,876 1.9004 4.21%
2020-08-27 0 0.095 0.095 0.100 0.090 0.095 48,000 4,548 0.0948 1.824 1.824 1.920 1.728 1.824 2,500 1.8189 7.95%
2020-08-26 0 0.088 0.089 0.100 0.088 0.103 1,512,000 151,344 0.1001 1.689 1.708 1.920 1.689 1.977 78,765 1.9215 -10.20%
2020-08-25 0 0.098 0.090 0.100 - - 0 0 - 1.881 1.728 1.920 - - 0 - 0.00%
2020-08-24 0 0.098 0.098 0.099 0.098 0.101 936,000 93,660 0.1001 1.881 1.881 1.900 1.881 1.939 48,759 1.9209 -2.00%
2020-08-21 0 0.100 0.093 0.100 0.085 0.100 1,464,000 144,708 0.0988 1.920 1.785 1.920 1.632 1.920 76,264 1.8975 -2.91%
2020-08-20 0 0.103 0.082 0.103 0.098 0.103 360,000 35,580 0.0988 1.977 1.574 1.977 1.881 1.977 18,753 1.8972 5.10%
2020-08-19 0 0.098 0.095 0.098 - - 0 0 - 1.881 1.824 1.881 - - 0 - 0.00%
2020-08-18 0 0.098 0.095 0.100 - - 0 0 - 1.881 1.824 1.920 - - 0 - 0.00%
2020-08-17 0 0.098 0.090 0.097 0.093 0.100 420,000 40,956 0.0975 1.881 1.728 1.862 1.785 1.920 21,879 1.8719 -13.27%
2020-08-14 0 0.113 0.098 0.113 0.115 0.120 96,000 11,160 0.1163 2.169 1.881 2.169 2.208 2.304 5,001 2.2316 13.00%
2020-08-13 0 0.100 0.100 0.107 0.100 0.100 2,340,000 234,000 0.1000 1.920 1.920 2.054 1.920 1.920 121,898 1.9196 -8.26%
2020-08-12 0 0.109 0.100 0.110 0.096 0.109 96,000 10,272 0.1070 2.092 1.920 2.112 1.843 2.092 5,001 2.0540 -3.54%
2020-08-11 0 0.113 0.100 0.113 0.119 0.124 24,000 2,916 0.1215 2.169 1.920 2.169 2.284 2.380 1,250 2.3324 14.14%
2020-08-10 0 0.099 0.099 0.107 0.081 0.100 2,496,000 249,216 0.0998 1.900 1.900 2.054 1.555 1.920 130,024 1.9167 -1.00%
2020-08-07 0 0.100 0.100 0.105 0.100 0.100 12,000 1,200 0.1000 1.920 1.920 2.016 1.920 1.920 625 1.9196 0.00%
2020-08-06 0 0.100 0.099 0.100 0.098 0.126 2,868,000 287,052 0.1001 1.920 1.900 1.920 1.881 2.419 149,403 1.9213 -19.35%
2020-08-05 0 0.124 0.101 0.125 0.095 0.124 1,788,000 178,788 0.1000 2.380 1.939 2.400 1.824 2.380 93,142 1.9195 18.10%
2020-08-04 0 0.105 0.105 0.112 0.087 0.111 276,000 29,520 0.1070 2.016 2.016 2.150 1.670 2.131 14,378 2.0532 -11.76%
2020-08-03 0 0.119 0.110 0.119 0.124 0.132 24,000 3,072 0.1280 2.284 2.112 2.284 2.380 2.534 1,250 2.4571 0.00%
2020-07-31 0 0.119 0.110 0.119 0.123 0.154 132,000 17,040 0.1291 2.284 2.112 2.284 2.361 2.956 6,876 2.4781 2.59%
2020-07-30 0 0.116 0.100 0.116 0.110 0.119 132,000 14,628 0.1108 2.227 1.920 2.227 2.112 2.284 6,876 2.1273 0.00%
2020-07-29 0 0.116 0.096 0.116 0.116 0.116 12,000 1,392 0.1160 2.227 1.843 2.227 2.227 2.227 625 2.2268 -0.85%
2020-07-28 0 0.117 0.099 0.117 0.091 0.117 672,000 65,208 0.0970 2.246 1.900 2.246 1.747 2.246 35,007 1.8627 42.68%
2020-07-27 0 0.082 0.082 0.098 0.082 0.110 1,572,000 159,240 0.1013 1.574 1.574 1.881 1.574 2.112 81,890 1.9446 -31.09%
2020-07-24 0 0.119 0.107 0.129 0.110 0.121 288,000 32,676 0.1135 2.284 2.054 2.476 2.112 2.323 15,003 2.1780 -1.65%
2020-07-23 0 0.121 0.112 0.121 0.120 0.121 120,000 14,472 0.1206 2.323 2.150 2.323 2.304 2.323 6,251 2.3151 0.00%
2020-07-22 0 0.121 0.121 0.136 0.120 0.122 348,000 41,952 0.1206 2.323 2.323 2.611 2.304 2.342 18,128 2.3142 -3.20%
2020-07-21 0 0.125 0.125 0.138 0.125 0.125 36,000 4,500 0.1250 2.400 2.400 2.649 2.400 2.400 1,875 2.3996 -4.58%
2020-07-20 0 0.131 0.125 0.135 - - 12,000 1,584 0.1320 2.515 2.400 2.592 - - 625 2.5339 0.00%
2020-07-17 0 0.131 0.130 0.135 0.131 0.131 12,000 1,572 0.1310 2.515 2.496 2.592 2.515 2.515 625 2.5147 0.77%
2020-07-16 0 0.130 0.125 0.136 0.130 0.130 12,000 1,560 0.1300 2.496 2.400 2.611 2.496 2.496 625 2.4955 0.78%
2020-07-15 0 0.129 0.127 0.133 0.127 0.139 684,000 89,364 0.1306 2.476 2.438 2.553 2.438 2.668 35,632 2.5080 -3.01%
2020-07-14 0 0.133 0.134 0.135 0.127 0.139 180,000 23,004 0.1278 2.553 2.572 2.592 2.438 2.668 9,377 2.4533 0.00%
2020-07-13 0 0.133 0.133 0.136 0.131 0.131 24,000 3,144 0.1310 2.553 2.553 2.611 2.515 2.515 1,250 2.5147 2.31%
2020-07-10 0 0.130 0.127 0.136 0.130 0.145 312,000 41,196 0.1320 2.496 2.438 2.611 2.496 2.783 16,253 2.5347 -9.72%
2020-07-09 0 0.144 0.134 0.147 0.132 0.147 408,000 55,536 0.1361 2.764 2.572 2.822 2.534 2.822 21,254 2.6130 -2.70%
2020-07-08 0 0.148 0.139 0.149 0.132 0.149 1,752,000 239,220 0.1365 2.841 2.668 2.860 2.534 2.860 91,267 2.6211 5.71%
2020-07-07 0 0.140 0.130 0.140 0.126 0.140 3,912,000 542,052 0.1386 2.688 2.496 2.688 2.419 2.688 203,788 2.6599 2.94%
2020-07-06 0 0.136 0.132 0.137 0.131 0.160 948,000 129,924 0.1371 2.611 2.534 2.630 2.515 3.071 49,384 2.6309 5.43%
2020-07-03 0 0.129 0.129 0.137 0.129 0.138 96,000 12,504 0.1303 2.476 2.476 2.630 2.476 2.649 5,001 2.5003 -6.52%
2020-07-02 0 0.138 0.138 0.150 0.133 0.133 60,000 7,932 0.1322 2.649 2.649 2.879 2.553 2.553 3,126 2.5378 0.73%
2020-06-30 0 0.137 0.131 0.137 - - 0 0 - 2.630 2.515 2.630 - - 0 - -2.14%
2020-06-29 0 0.140 0.136 0.140 0.135 0.159 1,200,000 175,464 0.1462 2.688 2.611 2.688 2.592 3.052 62,512 2.8069 -11.95%
2020-06-26 0 0.159 0.154 0.160 0.127 0.174 7,944,000 1,082,520 0.1363 3.052 2.956 3.071 2.438 3.340 413,827 2.6159 16.91%
2020-06-24 0 0.136 0.126 0.150 0.136 0.136 12,000 1,632 0.1360 2.611 2.419 2.879 2.611 2.611 625 2.6107 0.00%
2020-06-23 0 0.136 0.126 0.150 - - 12,000 1,644 0.1370 2.611 2.419 2.879 - - 625 2.6299 0.00%
2020-06-22 0 0.136 0.136 0.148 0.125 0.129 348,000 44,196 0.1270 2.611 2.611 2.841 2.400 2.476 18,128 2.4379 -3.55%
2020-06-19 0 0.141 0.126 0.149 0.141 0.141 12,000 1,692 0.1410 2.707 2.419 2.860 2.707 2.707 625 2.7067 3.68%
2020-06-18 0 0.136 0.136 0.140 0.126 0.136 144,000 19,224 0.1335 2.611 2.611 2.688 2.419 2.611 7,501 2.5627 -7.48%
2020-06-17 0 0.147 0.128 0.147 0.155 0.155 24,000 3,720 0.1550 2.822 2.457 2.822 2.975 2.975 1,250 2.9754 2.08%
2020-06-16 0 0.144 0.130 0.144 0.130 0.144 36,000 4,860 0.1350 2.764 2.496 2.764 2.496 2.764 1,875 2.5915 6.67%
2020-06-15 0 0.135 0.137 0.148 0.128 0.140 36,000 4,896 0.1360 2.592 2.630 2.841 2.457 2.688 1,875 2.6107 3.05%
2020-06-12 0 0.131 0.131 0.150 0.125 0.142 1,116,000 143,328 0.1284 2.515 2.515 2.879 2.400 2.726 58,136 2.4654 -5.07%
2020-06-11 0 0.138 0.137 0.152 0.130 0.130 12,000 1,560 0.1300 2.649 2.630 2.918 2.496 2.496 625 2.4955 -2.82%
2020-06-10 0 0.142 0.144 0.156 0.126 0.144 48,000 6,372 0.1328 2.726 2.764 2.995 2.419 2.764 2,500 2.5483 -2.74%
2020-06-09 0 0.146 0.149 0.158 0.127 0.144 24,000 3,252 0.1355 2.803 2.860 3.033 2.438 2.764 1,250 2.6011 6.57%
2020-06-08 0 0.137 0.137 0.159 0.131 0.162 444,000 62,136 0.1399 2.630 2.630 3.052 2.515 3.110 23,129 2.6865 -2.84%
2020-06-05 0 0.141 0.140 0.155 0.141 0.141 132,000 18,612 0.1410 2.707 2.688 2.975 2.707 2.707 6,876 2.7067 -9.03%
2020-06-04 0 0.155 0.135 0.155 - - 0 0 - 2.975 2.592 2.975 - - 0 - -0.64%
2020-06-03 0 0.156 0.131 0.156 - - 0 0 - 2.995 2.515 2.995 - - 0 - -2.50%
2020-06-02 0 0.160 0.146 0.160 0.160 0.160 12,000 1,920 0.1600 3.071 2.803 3.071 3.071 3.071 625 3.0714 0.63%
2020-06-01 0 0.159 0.131 0.159 0.154 0.213 264,000 42,900 0.1625 3.052 2.515 3.052 2.956 4.089 13,753 3.1194 23.26%
2020-05-29 0 0.129 0.130 0.137 0.129 0.142 360,000 49,452 0.1374 2.476 2.496 2.630 2.476 2.726 18,753 2.6369 -7.86%
2020-05-28 0 0.140 0.133 0.148 0.140 0.150 72,000 10,440 0.1450 2.688 2.553 2.841 2.688 2.879 3,751 2.7835 3.70%
2020-05-27 0 0.135 0.134 0.165 0.132 0.140 288,000 38,424 0.1334 2.592 2.572 3.167 2.534 2.688 15,003 2.5611 -4.93%
2020-05-26 0 0.142 0.141 0.165 0.133 0.150 228,000 33,072 0.1451 2.726 2.707 3.167 2.553 2.879 11,877 2.7845 -16.47%
2020-05-25 0 0.170 0.160 0.170 0.151 0.172 96,000 15,348 0.1599 3.263 3.071 3.263 2.899 3.302 5,001 3.0690 6.25%
2020-05-22 0 0.160 0.159 0.178 0.149 0.180 588,000 92,316 0.1570 3.071 3.052 3.417 2.860 3.455 30,631 3.0138 -10.61%
2020-05-21 0 0.179 0.161 0.179 0.179 0.179 12,000 2,148 0.1790 3.436 3.091 3.436 3.436 3.436 625 3.4362 2.87%
2020-05-20 0 0.174 0.174 0.176 0.174 0.176 108,000 19,020 0.1761 3.340 3.340 3.379 3.340 3.379 5,626 3.3807 0.00%
2020-05-19 0 0.174 0.165 0.182 - - 0 0 - 3.340 3.167 3.494 - - 0 - 0.00%
2020-05-18 0 0.174 0.165 0.182 0.174 0.174 12,000 2,088 0.1740 3.340 3.167 3.494 3.340 3.340 625 3.3402 8.07%
2020-05-15 0 0.161 0.150 0.169 0.161 0.188 60,000 10,260 0.1710 3.091 2.879 3.244 3.091 3.609 3,126 3.2826 -13.90%
2020-05-14 0 0.187 0.151 0.187 0.170 0.192 444,000 82,680 0.1862 3.590 2.899 3.590 3.263 3.686 23,129 3.5747 -1.06%
2020-05-13 0 0.189 0.170 0.189 0.189 0.190 252,000 47,772 0.1896 3.628 3.263 3.628 3.628 3.647 13,127 3.6391 -1.56%
2020-05-12 0 0.192 0.171 0.192 0.171 0.195 1,632,000 298,524 0.1829 3.686 3.283 3.686 3.283 3.743 85,016 3.5114 4.92%
2020-05-11 0 0.183 0.181 0.183 0.171 0.183 2,184,000 391,872 0.1794 3.513 3.475 3.513 3.283 3.513 113,771 3.4444 4.57%
2020-05-08 0 0.175 0.170 0.176 0.169 0.197 180,000 32,796 0.1822 3.359 3.263 3.379 3.244 3.782 9,377 3.4976 -7.89%
2020-05-07 0 0.190 0.156 0.191 0.151 0.192 60,000 10,980 0.1830 3.647 2.995 3.667 2.899 3.686 3,126 3.5129 0.00%
2020-05-06 0 0.190 0.188 0.190 0.186 0.192 324,000 61,116 0.1886 3.647 3.609 3.647 3.571 3.686 16,878 3.6210 2.70%
2020-05-05 0 0.185 0.143 0.185 0.181 0.186 396,000 72,936 0.1842 3.551 2.745 3.551 3.475 3.571 20,629 3.5356 2.21%
2020-05-04 0 0.181 0.171 0.181 0.177 0.181 1,464,000 263,352 0.1799 3.475 3.283 3.475 3.398 3.475 76,264 3.4532 1.12%
2020-04-29 0 0.179 0.165 0.179 0.178 0.185 1,632,000 294,816 0.1806 3.436 3.167 3.436 3.417 3.551 85,016 3.4678 0.56%
2020-04-28 0 0.178 0.178 0.180 0.170 0.186 1,884,000 324,432 0.1722 3.417 3.417 3.455 3.263 3.571 98,143 3.3057 1.14%
2020-04-27 0 0.176 0.171 0.176 0.170 0.187 4,428,000 788,736 0.1781 3.379 3.283 3.379 3.263 3.590 230,668 3.4194 8.64%
2020-04-24 0 0.162 0.162 0.168 0.132 0.169 1,548,000 251,184 0.1623 3.110 3.110 3.225 2.534 3.244 80,640 3.1149 0.62%
2020-04-23 0 0.161 0.161 0.167 0.161 0.170 3,216,000 524,616 0.1631 3.091 3.091 3.206 3.091 3.263 167,531 3.1315 -0.62%
2020-04-22 0 0.162 0.124 0.162 0.154 0.163 3,156,000 507,516 0.1608 3.110 2.380 3.110 2.956 3.129 164,406 3.0870 -2.99%
2020-04-21 0 0.167 0.159 0.167 0.154 0.172 2,580,000 405,624 0.1572 3.206 3.052 3.206 2.956 3.302 134,400 3.0180 9.15%
2020-04-20 0 0.153 0.153 0.154 0.148 0.154 888,000 135,516 0.1526 2.937 2.937 2.956 2.841 2.956 46,259 2.9295 4.79%
2020-04-17 0 0.146 0.145 0.154 0.146 0.154 840,000 128,448 0.1529 2.803 2.783 2.956 2.803 2.956 43,758 2.9354 -3.95%
2020-04-16 0 0.152 0.152 0.154 0.152 0.154 1,200,000 182,820 0.1524 2.918 2.918 2.956 2.918 2.956 62,512 2.9246 0.66%
2020-04-15 0 0.151 0.151 0.152 0.151 0.152 828,000 125,472 0.1515 2.899 2.899 2.918 2.899 2.918 43,133 2.9090 0.67%
2020-04-14 0 0.150 0.150 0.152 0.150 0.152 1,344,000 202,152 0.1504 2.879 2.879 2.918 2.879 2.918 70,013 2.8873 0.00%
2020-04-09 0 0.150 0.138 0.150 0.145 0.150 372,000 53,736 0.1445 2.879 2.649 2.879 2.783 2.879 19,379 2.7730 2.04%
2020-04-08 0 0.147 0.140 0.147 0.134 0.147 1,932,000 277,680 0.1437 2.822 2.688 2.822 2.572 2.822 100,644 2.7590 5.00%
2020-04-07 0 0.140 0.132 0.140 0.135 0.140 156,000 21,300 0.1365 2.688 2.534 2.688 2.592 2.688 8,127 2.6211 6.87%
2020-04-06 0 0.131 0.131 0.135 0.122 0.132 2,052,000 267,780 0.1305 2.515 2.515 2.592 2.342 2.534 106,895 2.5051 1.55%
2020-04-03 0 0.129 0.129 0.130 0.121 0.123 36,000 4,380 0.1217 2.476 2.476 2.496 2.323 2.361 1,875 2.3356 0.78%
2020-04-02 0 0.128 0.128 0.130 0.128 0.130 3,888,000 503,040 0.1294 2.457 2.457 2.496 2.457 2.496 202,538 2.4837 0.79%
2020-04-01 0 0.127 0.127 0.130 0.116 0.130 1,932,000 245,304 0.1270 2.438 2.438 2.496 2.227 2.496 100,644 2.4374 4.96%
2020-03-31 0 0.121 0.123 0.129 0.112 0.131 420,000 52,452 0.1249 2.323 2.361 2.476 2.150 2.515 21,879 2.3974 0.83%
2020-03-30 0 0.120 0.120 0.131 0.116 0.132 936,000 115,056 0.1229 2.304 2.304 2.515 2.227 2.534 48,759 2.3597 -3.23%
2020-03-27 0 0.124 0.125 0.129 0.116 0.129 312,000 38,148 0.1223 2.380 2.400 2.476 2.227 2.476 16,253 2.3471 0.81%
2020-03-26 0 0.123 0.123 0.129 0.116 0.130 228,000 29,124 0.1277 2.361 2.361 2.476 2.227 2.496 11,877 2.4521 2.50%
2020-03-25 0 0.120 0.120 0.130 0.112 0.125 228,000 26,832 0.1177 2.304 2.304 2.496 2.150 2.400 11,877 2.2591 0.84%
2020-03-24 0 0.119 0.119 0.129 0.111 0.122 600,000 72,492 0.1208 2.284 2.284 2.476 2.131 2.342 31,256 2.3193 4.39%
2020-03-23 0 0.114 0.115 0.129 0.073 0.130 5,472,000 650,388 0.1189 2.188 2.208 2.476 1.401 2.496 285,053 2.2816 6.54%
2020-03-20 0 0.107 0.107 0.135 0.106 0.138 612,000 83,208 0.1360 2.054 2.054 2.592 2.035 2.649 31,881 2.6100 -6.96%
2020-03-19 0 0.115 0.116 0.132 0.064 0.112 240,000 23,448 0.0977 2.208 2.227 2.534 1.229 2.150 12,502 1.8755 -3.36%
2020-03-18 0 0.119 0.119 0.139 0.118 0.136 204,000 26,376 0.1293 2.284 2.284 2.668 2.265 2.611 10,627 2.4820 -12.50%
2020-03-17 0 0.136 0.116 0.138 0.136 0.144 72,000 9,912 0.1377 2.611 2.227 2.649 2.611 2.764 3,751 2.6427 0.00%
2020-03-16 0 0.136 0.116 0.136 0.129 0.139 24,000 3,216 0.1340 2.611 2.227 2.611 2.476 2.668 1,250 2.5723 11.48%
2020-03-13 0 0.122 0.121 0.122 0.115 0.135 1,764,000 221,580 0.1256 2.342 2.323 2.342 2.208 2.592 91,892 2.4113 -18.67%
2020-03-12 0 0.150 0.131 0.150 0.130 0.164 4,092,000 616,200 0.1506 2.879 2.515 2.879 2.496 3.148 213,165 2.8907 1.35%
2020-03-11 0 0.148 0.127 0.148 0.148 0.148 168,000 24,864 0.1480 2.841 2.438 2.841 2.841 2.841 8,752 2.8411 0.00%
2020-03-10 0 0.148 0.140 0.148 - - 0 0 - 2.841 2.688 2.841 - - 0 - -0.67%
2020-03-09 0 0.149 0.131 0.149 0.140 0.151 2,340,000 338,388 0.1446 2.860 2.515 2.860 2.688 2.899 121,898 2.7760 2.05%
2020-03-06 0 0.146 0.146 0.147 0.132 0.149 732,000 102,288 0.1397 2.803 2.803 2.822 2.534 2.860 38,132 2.6825 4.29%
2020-03-05 0 0.140 0.140 0.149 0.131 0.140 36,000 4,932 0.1370 2.688 2.688 2.860 2.515 2.688 1,875 2.6299 2.19%
2020-03-04 0 0.137 0.136 0.142 0.136 0.150 1,476,000 209,556 0.1420 2.630 2.611 2.726 2.611 2.879 76,889 2.7254 -7.43%
2020-03-03 0 0.148 0.134 0.146 0.130 0.173 2,760,000 408,948 0.1482 2.841 2.572 2.803 2.496 3.321 143,777 2.8443 2.07%
2020-03-02 0 0.145 0.131 0.145 0.130 0.149 1,080,000 151,284 0.1401 2.783 2.515 2.783 2.496 2.860 56,260 2.6890 3.57%
2020-02-28 0 0.140 0.126 0.140 0.140 0.144 1,728,000 247,824 0.1434 2.688 2.419 2.688 2.688 2.764 90,017 2.7531 5.26%
2020-02-27 0 0.133 0.128 0.133 0.133 0.133 2,388,000 317,604 0.1330 2.553 2.457 2.553 2.553 2.553 124,398 2.5531 -3.62%
2020-02-26 0 0.138 0.132 0.140 0.130 0.138 804,000 105,624 0.1314 2.649 2.534 2.688 2.496 2.649 41,883 2.5219 5.34%
2020-02-25 0 0.131 0.130 0.137 0.125 0.145 2,160,000 288,756 0.1337 2.515 2.496 2.630 2.400 2.783 112,521 2.5662 3.97%
2020-02-24 0 0.126 0.119 0.126 - - 0 0 - 2.419 2.284 2.419 - - 0 - -3.08%
2020-02-21 0 0.130 0.120 0.132 - - 0 0 - 2.496 2.304 2.534 - - 0 - 0.00%
2020-02-20 0 0.130 0.121 0.133 0.118 0.130 48,000 6,096 0.1270 2.496 2.323 2.553 2.265 2.496 2,500 2.4379 3.17%
2020-02-19 0 0.126 0.126 0.138 0.117 0.130 84,000 10,380 0.1236 2.419 2.419 2.649 2.246 2.496 4,376 2.3721 -10.00%
2020-02-18 0 0.140 0.130 0.143 0.140 0.140 96,000 13,440 0.1400 2.688 2.496 2.745 2.688 2.688 5,001 2.6875 0.72%
2020-02-17 0 0.139 0.133 0.140 0.133 0.141 84,000 11,448 0.1363 2.668 2.553 2.688 2.553 2.707 4,376 2.6162 4.51%
2020-02-14 0 0.133 0.125 0.137 0.113 0.146 1,308,000 172,248 0.1317 2.553 2.400 2.630 2.169 2.803 68,138 2.5279 7.26%
2020-02-13 0 0.124 0.122 0.139 0.112 0.125 288,000 35,160 0.1221 2.380 2.342 2.668 2.150 2.400 15,003 2.3436 -4.62%
2020-02-12 0 0.130 0.127 0.137 0.130 0.143 192,000 25,692 0.1338 2.496 2.438 2.630 2.496 2.745 10,002 2.5687 -6.47%
2020-02-11 0 0.139 0.132 0.139 0.129 0.147 312,000 42,816 0.1372 2.668 2.534 2.668 2.476 2.822 16,253 2.6343 2.96%
2020-02-10 0 0.135 0.135 0.140 0.131 0.151 1,464,000 208,848 0.1427 2.592 2.592 2.688 2.515 2.899 76,264 2.7385 3.85%
2020-02-07 0 0.130 0.128 0.135 0.120 0.137 1,632,000 213,708 0.1309 2.496 2.457 2.592 2.304 2.630 85,016 2.5137 -5.11%
2020-02-06 0 0.137 0.123 0.138 0.111 0.159 132,000 17,424 0.1320 2.630 2.361 2.649 2.131 3.052 6,876 2.5339 6.20%
2020-02-05 0 0.129 0.116 0.129 0.129 0.129 12,000 1,548 0.1290 2.476 2.227 2.476 2.476 2.476 625 2.4763 9.32%
2020-02-04 0 0.118 0.108 0.135 0.106 0.130 144,000 16,992 0.1180 2.265 2.073 2.592 2.035 2.496 7,501 2.2652 2.61%
2020-02-03 0 0.115 0.106 0.130 0.110 0.115 72,000 8,052 0.1118 2.208 2.035 2.496 2.112 2.208 3,751 2.1468 -12.88%
2020-01-31 0 0.132 0.115 0.132 0.071 0.209 2,052,000 222,984 0.1087 2.534 2.208 2.534 1.363 4.012 106,895 2.0860 11.86%
2020-01-30 0 0.118 0.118 0.131 0.116 0.116 108,000 12,528 0.1160 2.265 2.265 2.515 2.227 2.227 5,626 2.2268 -7.81%
2020-01-29 0 0.128 0.110 0.128 - - 0 0 - 2.457 2.112 2.457 - - 0 - -2.29%
2020-01-24 0 0.131 0.131 0.136 - - 0 0 - 2.515 2.515 2.611 - - 0 - 0.77%
2020-01-23 0 0.130 0.126 0.138 0.130 0.139 312,000 41,280 0.1323 2.496 2.419 2.649 2.496 2.668 16,253 2.5398 -2.99%
2020-01-22 0 0.134 0.130 0.135 0.123 0.134 48,000 6,168 0.1285 2.572 2.496 2.592 2.361 2.572 2,500 2.4667 3.88%
2020-01-21 0 0.129 0.129 0.135 0.128 0.141 492,000 63,492 0.1290 2.476 2.476 2.592 2.457 2.707 25,630 2.4773 0.78%
2020-01-20 0 0.128 0.125 0.146 0.125 0.150 1,044,000 144,708 0.1386 2.457 2.400 2.803 2.400 2.879 54,385 2.6608 -11.72%
2020-01-17 0 0.145 0.141 0.146 0.140 0.146 804,000 115,356 0.1435 2.783 2.707 2.803 2.688 2.803 41,883 2.7543 -3.33%
2020-01-16 0 0.150 0.148 0.152 0.149 0.167 5,844,000 887,736 0.1519 2.879 2.841 2.918 2.860 3.206 304,432 2.9160 -10.71%
2020-01-15 0 0.168 0.160 0.169 0.156 0.177 1,812,000 287,508 0.1587 3.225 3.071 3.244 2.995 3.398 94,393 3.0459 -3.45%
2020-01-14 0 0.174 0.160 0.174 0.161 0.179 1,152,000 196,380 0.1705 3.340 3.071 3.340 3.091 3.436 60,011 3.2724 3.57%
2020-01-13 0 0.168 0.152 0.168 0.142 0.179 7,032,000 1,101,156 0.1566 3.225 2.918 3.225 2.726 3.436 366,318 3.0060 -1.18%
2020-01-10 0 0.170 0.157 0.170 0.140 0.185 1,656,000 274,656 0.1659 3.263 3.014 3.263 2.688 3.551 86,266 3.1838 -2.86%
2020-01-09 0 0.175 0.146 0.175 0.138 0.186 4,956,000 762,960 0.1539 3.359 2.803 3.359 2.649 3.571 258,173 2.9552 -4.89%
2020-01-08 0 0.184 0.153 0.184 0.163 0.192 2,064,000 357,924 0.1734 3.532 2.937 3.532 3.129 3.686 107,520 3.3289 5.14%
2020-01-07 0 0.175 0.170 0.175 0.169 0.175 516,000 87,864 0.1703 3.359 3.263 3.359 3.244 3.359 26,880 3.2688 4.17%
2020-01-06 0 0.168 0.160 0.168 0.145 0.175 3,720,000 596,892 0.1605 3.225 3.071 3.225 2.783 3.359 193,786 3.0802 14.29%
2020-01-03 0 0.147 0.143 0.150 0.130 0.169 2,700,000 387,228 0.1434 2.822 2.745 2.879 2.496 3.244 140,651 2.7531 8.09%
2020-01-02 0 0.136 0.140 0.170 0.112 0.188 3,384,000 533,124 0.1575 2.611 2.688 3.263 2.150 3.609 176,283 3.0243 -21.84%
2019-12-31 0 0.174 0.170 0.180 0.167 0.193 204,000 36,744 0.1801 3.340 3.263 3.455 3.206 3.705 10,627 3.4576 -6.45%
2019-12-30 0 0.186 0.186 0.195 0.185 0.215 1,068,000 207,036 0.1939 3.571 3.571 3.743 3.551 4.127 55,635 3.7213 -5.10%
2019-12-27 0 0.196 0.196 0.199 0.196 0.217 1,692,000 347,652 0.2055 3.762 3.762 3.820 3.762 4.166 88,141 3.9443 0.51%
2019-12-24 0 0.195 0.195 0.199 0.195 0.215 1,560,000 307,512 0.1971 3.743 3.743 3.820 3.743 4.127 81,265 3.7841 -8.02%
2019-12-23 0 0.212 0.202 0.210 0.157 0.219 6,084,000 1,214,304 0.1996 4.070 3.878 4.031 3.014 4.204 316,934 3.8314 4.95%
2019-12-20 0 0.202 0.201 0.202 0.164 0.220 10,008,000 2,039,544 0.2038 3.878 3.858 3.878 3.148 4.223 521,347 3.9121 1.51%
2019-12-19 0 0.199 0.195 0.199 0.160 0.200 30,564,000 5,651,148 0.1849 3.820 3.743 3.820 3.071 3.839 1,592,171 3.5493 25.16%
2019-12-18 0 0.159 0.158 0.159 0.148 0.160 6,120,000 953,856 0.1559 3.052 3.033 3.052 2.841 3.071 318,809 2.9919 3.25%
2019-12-17 0 0.154 0.142 0.154 0.126 0.160 5,820,000 850,692 0.1462 2.956 2.726 2.956 2.419 3.071 303,181 2.8059 14.93%
2019-12-16 0 0.134 0.130 0.134 0.120 0.158 7,776,000 1,008,156 0.1296 2.572 2.496 2.572 2.304 3.033 405,075 2.4888 8.06%
2019-12-13 0 0.124 0.123 0.125 0.119 0.130 3,324,000 408,408 0.1229 2.380 2.361 2.400 2.284 2.496 173,157 2.3586 4.20%
2019-12-12 0 0.119 0.114 0.119 0.116 0.122 1,332,000 157,104 0.1179 2.284 2.188 2.284 2.227 2.342 69,388 2.2641 8.18%
2019-12-11 0 0.110 0.110 0.117 0.110 0.128 2,112,000 240,600 0.1139 2.112 2.112 2.246 2.112 2.457 110,020 2.1869 -1.79%
2019-12-10 0 0.112 0.112 0.113 0.105 0.114 3,372,000 376,200 0.1116 2.150 2.150 2.169 2.016 2.188 175,658 2.1417 7.69%
2019-12-09 0 0.104 0.098 0.105 0.095 0.105 1,464,000 147,552 0.1008 1.996 1.881 2.016 1.824 2.016 76,264 1.9347 1.96%
2019-12-06 0 0.102 0.101 0.102 0.083 0.105 2,136,000 207,924 0.0973 1.958 1.939 1.958 1.593 2.016 111,271 1.8686 13.33%
2019-12-05 0 0.090 0.085 0.090 0.080 0.091 1,776,000 154,236 0.0868 1.728 1.632 1.728 1.536 1.747 92,517 1.6671 5.88%
2019-12-04 0 0.085 0.085 0.088 0.076 0.085 972,000 79,596 0.0819 1.632 1.632 1.689 1.459 1.632 50,634 1.5720 16.44%
2019-12-03 0 0.073 0.073 0.077 0.067 0.079 1,008,000 70,668 0.0701 1.401 1.401 1.478 1.286 1.517 52,510 1.3458 1.39%
2019-12-02 0 0.072 0.072 0.080 0.066 0.082 156,000 12,444 0.0798 1.382 1.382 1.536 1.267 1.574 8,127 1.5313 0.00%
2019-11-29 0 0.072 0.067 0.075 0.067 0.072 36,000 2,532 0.0703 1.382 1.286 1.440 1.286 1.382 1,875 1.3501 -1.37%
2019-11-28 0 0.073 0.072 0.074 0.061 0.076 1,068,000 72,516 0.0679 1.401 1.382 1.421 1.171 1.459 55,635 1.3034 -2.67%
2019-11-27 0 0.075 0.075 0.084 0.071 0.078 420,000 31,860 0.0759 1.440 1.440 1.612 1.363 1.497 21,879 1.4562 -1.32%
2019-11-26 0 0.076 0.076 0.087 0.075 0.099 420,000 33,972 0.0809 1.459 1.459 1.670 1.440 1.900 21,879 1.5527 -3.80%
2019-11-25 0 0.079 0.079 0.090 0.067 0.098 756,000 66,456 0.0879 1.517 1.517 1.728 1.286 1.881 39,382 1.6875 -4.82%
2019-11-22 0 0.083 0.082 0.086 0.076 0.087 1,128,000 94,044 0.0834 1.593 1.574 1.651 1.459 1.670 58,761 1.6005 -2.35%
2019-11-21 0 0.085 0.085 0.094 0.083 0.085 96,000 8,028 0.0836 1.632 1.632 1.804 1.593 1.632 5,001 1.6053 -14.14%
2019-11-20 0 0.099 0.088 0.100 0.063 0.099 360,000 32,688 0.0908 1.900 1.689 1.920 1.209 1.900 18,753 1.7430 23.75%
2019-11-19 0 0.080 0.072 0.111 0.080 0.080 24,000 1,920 0.0800 1.536 1.382 2.131 1.536 1.536 1,250 1.5357 0.00%
2019-11-18 0 0.080 0.080 0.097 0.080 0.083 696,000 57,024 0.0819 1.536 1.536 1.862 1.536 1.593 36,257 1.5728 2.56%
2019-11-15 0 0.078 0.070 0.083 0.053 0.086 420,000 33,132 0.0789 1.497 1.344 1.593 1.017 1.651 21,879 1.5143 -10.34%
2019-11-14 0 0.087 0.086 0.090 0.085 0.104 444,000 40,284 0.0907 1.670 1.651 1.728 1.632 1.996 23,129 1.7417 -1.14%
2019-11-13 0 0.088 0.088 0.095 0.080 0.098 984,000 89,208 0.0907 1.689 1.689 1.824 1.536 1.881 51,260 1.7403 -3.30%
2019-11-12 0 0.091 0.091 0.094 0.084 0.099 660,000 61,944 0.0939 1.747 1.747 1.804 1.612 1.900 34,381 1.8017 -13.33%
2019-11-11 0 0.105 0.091 0.105 0.108 0.114 24,000 2,664 0.1110 2.016 1.747 2.016 2.073 2.188 1,250 2.1308 8.25%
2019-11-08 0 0.097 0.096 0.097 0.089 0.106 2,532,000 235,380 0.0930 1.862 1.843 1.862 1.708 2.035 131,900 1.7845 -1.02%
2019-11-07 0 0.098 0.095 0.102 0.098 0.117 1,884,000 196,584 0.1043 1.881 1.824 1.958 1.881 2.246 98,143 2.0030 -6.67%
2019-11-06 0 0.105 0.105 0.113 0.105 0.119 168,000 18,612 0.1108 2.016 2.016 2.169 2.016 2.284 8,752 2.1267 -4.55%
2019-11-05 0 0.110 0.104 0.110 0.104 0.119 1,356,000 145,644 0.1074 2.112 1.996 2.112 1.996 2.284 70,638 2.0618 5.77%
2019-11-04 0 0.104 0.104 0.117 0.104 0.106 132,000 13,752 0.1042 1.996 1.996 2.246 1.996 2.035 6,876 1.9999 -1.89%
2019-11-01 0 0.106 0.106 0.115 0.106 0.115 180,000 19,296 0.1072 2.035 2.035 2.208 2.035 2.208 9,377 2.0579 0.00%
2019-10-31 0 0.106 0.106 0.112 0.105 0.107 36,000 3,816 0.1060 2.035 2.035 2.150 2.016 2.054 1,875 2.0348 -4.50%
2019-10-30 0 0.111 0.105 0.111 0.110 0.112 948,000 104,940 0.1107 2.131 2.016 2.131 2.112 2.150 49,384 2.1250 0.91%
2019-10-29 0 0.110 0.111 0.118 0.103 0.109 396,000 41,916 0.1058 2.112 2.131 2.265 1.977 2.092 20,629 2.0319 1.85%
2019-10-28 0 0.108 0.108 0.112 0.106 0.108 720,000 77,052 0.1070 2.073 2.073 2.150 2.035 2.073 37,507 2.0543 -7.69%
2019-10-25 0 0.117 0.110 0.117 0.105 0.118 840,000 92,412 0.1100 2.246 2.112 2.246 2.016 2.265 43,758 2.1119 4.46%
2019-10-24 0 0.112 0.111 0.113 0.110 0.129 2,544,000 296,856 0.1167 2.150 2.131 2.169 2.112 2.476 132,525 2.2400 -13.85%
2019-10-23 0 0.130 0.114 0.130 0.112 0.130 1,968,000 230,088 0.1169 2.496 2.188 2.496 2.150 2.496 102,519 2.2443 17.12%
2019-10-22 0 0.111 0.111 0.117 0.109 0.111 372,000 40,992 0.1102 2.131 2.131 2.246 2.092 2.131 19,379 2.1153 -2.63%
2019-10-21 0 0.114 0.103 0.114 0.115 0.119 192,000 22,128 0.1153 2.188 1.977 2.188 2.208 2.284 10,002 2.2124 0.00%
2019-10-18 0 0.114 0.104 0.114 0.104 0.116 600,000 62,808 0.1047 2.188 1.996 2.188 1.996 2.227 31,256 2.0095 0.00%
2019-10-17 0 0.114 0.108 0.116 0.105 0.114 108,000 11,772 0.1090 2.188 2.073 2.227 2.016 2.188 5,626 2.0924 -5.00%
2019-10-16 0 0.120 0.101 0.120 0.100 0.120 1,260,000 134,388 0.1067 2.304 1.939 2.304 1.920 2.304 65,637 2.0474 11.11%
2019-10-15 0 0.108 0.102 0.111 0.107 0.108 612,000 66,024 0.1079 2.073 1.958 2.131 2.054 2.073 31,881 2.0710 0.93%
2019-10-14 0 0.107 0.104 0.107 0.104 0.110 492,000 53,028 0.1078 2.054 1.996 2.054 1.996 2.112 25,630 2.0690 3.88%
2019-10-11 0 0.103 0.100 0.103 0.100 0.110 708,000 71,388 0.1008 1.977 1.920 1.977 1.920 2.112 36,882 1.9356 0.00%
2019-10-10 0 0.103 0.101 0.106 0.100 0.110 2,256,000 234,348 0.1039 1.977 1.939 2.035 1.920 2.112 117,522 1.9941 -5.50%
2019-10-09 0 0.109 0.104 0.111 0.102 0.112 6,000,000 628,092 0.1047 2.092 1.996 2.131 1.958 2.150 312,558 2.0095 -2.68%
2019-10-08 0 0.112 0.104 0.113 0.107 0.113 672,000 73,584 0.1095 2.150 1.996 2.169 2.054 2.169 35,007 2.1020 0.90%
2019-10-04 0 0.111 0.110 0.125 0.110 0.111 492,000 54,156 0.1101 2.131 2.112 2.400 2.112 2.131 25,630 2.1130 0.91%
2019-10-03 0 0.110 0.110 0.111 0.106 0.109 1,320,000 141,804 0.1074 2.112 2.112 2.131 2.035 2.092 68,763 2.0622 1.85%
2019-10-02 0 0.108 0.102 0.108 0.101 0.110 912,000 97,320 0.1067 2.073 1.958 2.073 1.939 2.112 47,509 2.0485 -2.70%
2019-09-30 0 0.111 0.111 0.123 - - 0 0 - 2.131 2.131 2.361 - - 0 - 0.91%
2019-09-27 0 0.110 0.110 0.111 0.110 0.110 156,000 17,160 0.1100 2.112 2.112 2.131 2.112 2.112 8,127 2.1116 0.00%
2019-09-26 0 0.110 0.110 0.115 0.110 0.112 168,000 18,684 0.1112 2.112 2.112 2.208 2.112 2.150 8,752 2.1349 -4.35%
2019-09-25 0 0.115 0.112 0.118 0.115 0.115 168,000 19,320 0.1150 2.208 2.150 2.265 2.208 2.208 8,752 2.2076 -6.50%
2019-09-24 0 0.123 0.107 0.123 0.126 0.129 36,000 4,572 0.1270 2.361 2.054 2.361 2.419 2.476 1,875 2.4379 1.65%
2019-09-23 0 0.121 0.121 0.129 0.110 0.118 48,000 5,544 0.1155 2.323 2.323 2.476 2.112 2.265 2,500 2.2172 0.83%
2019-09-20 0 0.120 0.115 0.120 0.120 0.120 108,000 12,960 0.1200 2.304 2.208 2.304 2.304 2.304 5,626 2.3036 -3.23%
2019-09-19 0 0.124 0.113 0.124 0.107 0.128 1,116,000 133,752 0.1198 2.380 2.169 2.380 2.054 2.457 58,136 2.3007 4.20%
2019-09-18 0 0.119 0.121 0.123 0.113 0.117 828,000 96,312 0.1163 2.284 2.323 2.361 2.169 2.246 43,133 2.2329 1.71%
2019-09-17 0 0.117 0.117 0.124 0.117 0.124 204,000 24,288 0.1191 2.246 2.246 2.380 2.246 2.380 10,627 2.2855 -5.65%
2019-09-16 0 0.124 0.112 0.125 0.106 0.124 4,872,000 588,780 0.1208 2.380 2.150 2.400 2.035 2.380 253,797 2.3199 10.71%
2019-09-13 0 0.112 0.112 0.120 0.111 0.113 144,000 16,188 0.1124 2.150 2.150 2.304 2.131 2.169 7,501 2.1580 0.90%
2019-09-12 0 0.111 0.106 0.111 0.110 0.117 708,000 78,600 0.1110 2.131 2.035 2.131 2.112 2.246 36,882 2.1311 -4.31%
2019-09-11 0 0.116 0.116 0.122 0.116 0.116 204,000 23,664 0.1160 2.227 2.227 2.342 2.227 2.227 10,627 2.2268 -2.52%
2019-09-10 0 0.119 0.117 0.119 0.116 0.121 1,380,000 162,960 0.1181 2.284 2.246 2.284 2.227 2.323 71,888 2.2668 -7.75%
2019-09-09 0 0.129 0.126 0.129 0.126 0.137 696,000 91,632 0.1317 2.476 2.419 2.476 2.419 2.630 36,257 2.5273 -0.77%
2019-09-06 0 0.130 0.115 0.130 0.115 0.130 660,000 80,184 0.1215 2.496 2.208 2.496 2.208 2.496 34,381 2.3322 4.00%
2019-09-05 0 0.125 0.110 0.125 0.114 0.125 504,000 58,152 0.1154 2.400 2.112 2.400 2.188 2.400 26,255 2.2149 8.70%
2019-09-04 0 0.115 0.113 0.120 0.113 0.119 1,248,000 143,796 0.1152 2.208 2.169 2.304 2.169 2.284 65,012 2.2118 4.55%
2019-09-03 0 0.110 0.110 0.112 0.110 0.113 216,000 23,988 0.1111 2.112 2.112 2.150 2.112 2.169 11,252 2.1319 -1.79%
2019-09-02 0 0.112 0.112 0.113 0.108 0.112 276,000 30,864 0.1118 2.150 2.150 2.169 2.073 2.150 14,378 2.1467 -1.75%
2019-08-30 0 0.114 0.113 0.116 0.114 0.116 516,000 58,920 0.1142 2.188 2.169 2.227 2.188 2.227 26,880 2.1920 0.88%
2019-08-29 0 0.113 0.113 0.129 0.109 0.122 684,000 78,420 0.1146 2.169 2.169 2.476 2.092 2.342 35,632 2.2009 -13.08%
2019-08-28 0 0.130 0.116 0.130 - - 0 0 - 2.496 2.227 2.496 - - 0 - -1.52%
2019-08-27 0 0.132 0.125 0.132 0.122 0.138 1,620,000 215,052 0.1327 2.534 2.400 2.534 2.342 2.649 84,391 2.5483 8.20%
2019-08-26 0 0.122 0.122 0.123 0.105 0.120 1,068,000 120,816 0.1131 2.342 2.342 2.361 2.016 2.304 55,635 2.1716 5.17%
2019-08-23 0 0.116 0.113 0.117 0.111 0.116 528,000 59,436 0.1126 2.227 2.169 2.246 2.131 2.227 27,505 2.1609 -2.52%
2019-08-22 0 0.119 0.113 0.119 0.119 0.119 36,000 4,284 0.1190 2.284 2.169 2.284 2.284 2.284 1,875 2.2844 0.00%
2019-08-21 0 0.119 0.119 0.120 0.116 0.120 816,000 96,312 0.1180 2.284 2.284 2.304 2.227 2.304 42,508 2.2657 0.85%
2019-08-20 0 0.118 0.115 0.117 0.113 0.118 900,000 104,184 0.1158 2.265 2.208 2.246 2.169 2.265 46,884 2.2222 -0.84%
2019-08-19 0 0.119 0.119 0.123 0.115 0.124 768,000 93,072 0.1212 2.284 2.284 2.361 2.208 2.380 40,007 2.3264 -0.83%
2019-08-16 0 0.120 0.118 0.120 0.120 0.122 372,000 45,228 0.1216 2.304 2.265 2.304 2.304 2.342 19,379 2.3339 0.84%
2019-08-15 0 0.119 0.119 0.121 0.117 0.122 1,812,000 216,348 0.1194 2.284 2.284 2.323 2.246 2.342 94,393 2.2920 -4.80%
2019-08-14 0 0.125 0.125 0.127 0.125 0.130 480,000 61,200 0.1275 2.400 2.400 2.438 2.400 2.496 25,005 2.4475 -0.79%
2019-08-13 0 0.126 0.125 0.128 0.125 0.130 899,009 113,106 0.1258 2.419 2.400 2.457 2.400 2.496 46,832 2.4151 -5.97%
2019-08-12 0 0.134 0.130 0.134 0.130 0.138 1,440,000 196,740 0.1366 2.572 2.496 2.572 2.496 2.649 75,014 2.6227 -2.19%
2019-08-09 0 0.137 0.132 0.137 0.137 0.144 564,000 78,828 0.1398 2.630 2.534 2.630 2.630 2.764 29,380 2.6830 -0.72%
2019-08-08 0 0.138 0.132 0.139 0.138 0.147 1,548,000 218,256 0.1410 2.649 2.534 2.668 2.649 2.822 80,640 2.7065 0.00%
2019-08-07 0 0.138 0.136 0.138 0.132 0.169 3,924,000 565,656 0.1442 2.649 2.611 2.649 2.534 3.244 204,413 2.7672 11.29%
2019-08-06 0 0.124 0.123 0.126 0.120 0.130 2,604,000 322,992 0.1240 2.380 2.361 2.419 2.304 2.496 135,650 2.3811 -4.62%
2019-08-05 0 0.130 0.130 0.132 0.123 0.157 8,040,000 1,065,960 0.1326 2.496 2.496 2.534 2.361 3.014 418,828 2.5451 -17.20%
2019-08-02 0 0.157 0.155 0.157 0.155 0.188 7,152,000 1,192,296 0.1667 3.014 2.975 3.014 2.975 3.609 372,569 3.2002 -16.49%
2019-08-01 0 0.188 0.188 0.189 0.178 0.200 2,052,000 395,040 0.1925 3.609 3.609 3.628 3.417 3.839 106,895 3.6956 -6.00%
2019-07-31 0 0.200 0.196 0.202 0.192 0.200 1,440,000 283,608 0.1970 3.839 3.762 3.878 3.686 3.839 75,014 3.7807 0.00%
2019-07-30 0 0.200 0.199 0.205 0.195 0.217 5,736,000 1,158,024 0.2019 3.839 3.820 3.935 3.743 4.166 298,806 3.8755 -3.38%
2019-07-29 0 0.207 0.207 0.210 0.201 0.218 3,096,000 643,896 0.2080 3.974 3.974 4.031 3.858 4.185 161,280 3.9924 -4.17%
2019-07-26 0 0.216 0.216 0.222 0.215 0.238 3,084,000 681,264 0.2209 4.146 4.146 4.262 4.127 4.569 160,655 4.2405 -2.70%
2019-07-25 0 0.222 0.222 0.224 0.221 0.224 1,896,000 422,964 0.2231 4.262 4.262 4.300 4.242 4.300 98,768 4.2824 -2.63%
2019-07-24 0 0.228 0.228 0.238 0.220 0.240 3,000,000 682,584 0.2275 4.377 4.377 4.569 4.223 4.607 156,279 4.3677 -0.87%
2019-07-23 0 0.230 0.230 0.234 0.230 0.245 3,600,000 840,780 0.2336 4.415 4.415 4.492 4.415 4.703 187,535 4.4833 -1.29%
2019-07-22 0 0.233 0.233 0.236 0.230 0.250 3,552,000 847,152 0.2385 4.473 4.473 4.530 4.415 4.799 185,034 4.5783 -8.63%
2019-07-19 0 0.255 0.250 0.255 0.245 0.270 6,540,000 1,668,936 0.2552 4.895 4.799 4.895 4.703 5.183 340,688 4.8987 -3.77%
2019-07-18 0 0.265 0.265 0.270 0.242 0.315 27,228,000 7,554,120 0.2774 5.087 5.087 5.183 4.646 6.047 1,418,389 5.3258 0.00%
2019-07-17 0 0.265 0.260 0.265 0.215 0.270 22,164,000 5,317,656 0.2399 5.087 4.991 5.087 4.127 5.183 1,154,590 4.6057 16.23%
2019-07-16 0 0.228 0.228 0.230 0.225 0.239 8,952,000 2,063,532 0.2305 4.377 4.377 4.415 4.319 4.588 466,337 4.4250 -4.60%
2019-07-15 0 0.239 0.237 0.239 0.235 0.270 18,264,000 4,469,568 0.2447 4.588 4.550 4.588 4.511 5.183 951,427 4.6978 -11.48%
2019-07-12 0 0.270 0.270 0.275 0.270 0.340 35,052,000 10,296,840 0.2938 5.183 5.183 5.279 5.183 6.527 1,825,965 5.6391 -20.59%
2019-07-11 0 0.340 0.335 0.340 0.240 0.700 190,592,000 66,201,954 0.3473 6.527 6.431 6.527 4.607 13.44 9,928,513 6.6679 -68.52%
2019-07-10 0 1.080 1.060 1.090 0.960 1.160 184,851,509 200,107,579 1.0825 20.73 20.35 20.92 18.43 22.27 9,629,474 20.781 9.09%
2019-07-09 0 0.990 0.960 0.990 0.760 0.990 3,348,000 2,846,640 0.8503 19.00 18.43 19.00 14.59 19.00 174,407 16.322 30.26%
2019-07-08 0 0.760 0.710 0.760 0.650 0.810 2,868,000 2,045,400 0.7132 14.59 13.63 14.59 12.48 15.55 149,403 13.691 -6.17%
2019-07-05 0 0.810 0.800 0.810 0.770 0.940 27,216,000 21,808,920 0.8013 15.55 15.36 15.55 14.78 18.04 1,417,764 15.383 -11.96%
2019-07-04 0 0.920 0.920 0.960 0.440 1.500 58,332,000 65,936,100 1.1304 17.66 17.66 18.43 8.446 28.79 3,038,690 21.699 -21.37%
2019-07-03 0 1.170 1.110 1.160 0.760 1.200 23,688,000 23,260,520 0.9820 22.46 21.31 22.27 14.59 23.04 1,233,980 18.850 37.65%
2019-07-02 0 0.850 0.790 0.850 0.405 0.890 6,552,000 3,816,300 0.5825 16.32 15.17 16.32 7.775 17.08 341,313 11.181 86.81%
2019-06-28 0 0.455 0.455 0.460 - - 0 0 - 8.734 8.734 8.830 - - 0 - 2.25%
2019-06-27 0 0.445 0.445 0.450 0.440 0.445 72,000 31,800 0.4417 8.542 8.542 8.638 8.446 8.542 3,751 8.4784 0.00%
2019-06-26 0 0.445 0.405 0.475 - - 0 0 - 8.542 7.775 9.118 - - 0 - 0.00%
2019-06-25 0 0.445 0.425 0.445 0.440 0.450 72,000 32,160 0.4467 8.542 8.158 8.542 8.446 8.638 3,751 8.5744 4.71%
2019-06-24 0 0.425 0.405 0.490 0.405 0.425 72,000 30,300 0.4208 8.158 7.775 9.406 7.775 8.158 3,751 8.0785 0.00%
2019-06-21 0 0.425 0.400 0.425 - - 0 0 - 8.158 7.679 8.158 - - 0 - 0.00%
2019-06-20 0 0.425 - 0.450 - - 0 0 - 8.158 - 8.638 - - 0 - 0.00%
2019-06-19 0 0.425 - 0.480 - - 0 0 - 8.158 - 9.214 - - 0 - 0.00%
2019-06-18 0 0.425 0.425 0.470 - - 0 0 - 8.158 8.158 9.022 - - 0 - 0.00%
2019-06-17 0 0.425 0.420 0.470 - - 0 0 - 8.158 8.062 9.022 - - 0 - 0.00%
2019-06-14 0 0.425 0.425 0.495 0.400 0.400 12,000 4,800 0.4000 8.158 8.158 9.502 7.679 7.679 625 7.6786 -11.46%
2019-06-13 0 0.480 0.450 0.495 - - 96,000 47,520 0.4950 9.214 8.638 9.502 - - 5,001 9.5022 0.00%
2019-06-12 0 0.480 0.455 0.500 0.455 0.480 672,000 321,840 0.4789 9.214 8.734 9.598 8.734 9.214 35,007 9.1937 -4.00%
2019-06-11 0 0.500 - 0.520 0.500 0.500 1,776,000 888,000 0.5000 9.598 - 9.982 9.598 9.598 92,517 9.5982 0.00%
2019-06-10 0 0.500 0.430 0.500 0.490 0.500 192,000 95,880 0.4994 9.598 8.254 9.598 9.406 9.598 10,002 9.5862 4.17%
2019-06-06 0 0.480 0.460 0.520 0.455 0.500 672,000 315,180 0.4690 9.214 8.830 9.982 8.734 9.598 35,007 9.0035 4.35%
2019-06-05 0 0.460 0.450 0.490 0.440 0.460 72,000 32,880 0.4567 8.830 8.638 9.406 8.446 8.830 3,751 8.7664 6.98%
2019-06-04 0 0.430 0.460 0.490 0.430 0.490 216,000 105,120 0.4867 8.254 8.830 9.406 8.254 9.406 11,252 9.3423 -13.13%
2019-06-03 0 0.495 0.440 0.500 0.490 0.500 168,000 83,460 0.4968 9.502 8.446 9.598 9.406 9.598 8,752 9.5365 7.61%
2019-05-31 0 0.460 0.455 0.530 0.460 0.500 720,000 344,640 0.4787 8.830 8.734 10.17 8.830 9.598 37,507 9.1887 -8.00%
2019-05-30 0 0.500 0.460 0.530 0.500 0.500 156,000 78,000 0.5000 9.598 8.830 10.17 9.598 9.598 8,127 9.5982 0.00%
2019-05-29 0 0.500 0.470 0.500 0.450 0.500 3,192,000 1,469,340 0.4603 9.598 9.022 9.598 8.638 9.598 166,281 8.8365 7.53%
2019-05-28 0 0.465 0.460 0.560 0.460 0.465 2,304,000 1,059,900 0.4600 8.926 8.830 10.75 8.830 8.926 120,022 8.8309 1.09%
2019-05-27 0 0.460 0.400 0.560 - - 0 0 - 8.830 7.679 10.75 - - 0 - 0.00%
2019-05-24 0 0.460 0.405 0.570 - - 0 0 - 8.830 7.775 10.94 - - 0 - 0.00%
2019-05-23 0 0.460 0.400 0.590 - - 0 0 - 8.830 7.679 11.33 - - 0 - 0.00%
2019-05-22 0 0.460 0.425 0.580 0.455 0.460 1,176,000 540,540 0.4596 8.830 8.158 11.13 8.734 8.830 61,261 8.8235 0.00%
2019-05-21 0 0.460 0.435 0.590 - - 0 0 - 8.830 8.350 11.33 - - 0 - 0.00%
2019-05-20 0 0.460 0.435 0.590 - - 0 0 - 8.830 8.350 11.33 - - 0 - 0.00%
2019-05-17 0 0.460 0.450 0.550 - - 0 0 - 8.830 8.638 10.56 - - 0 - 0.00%
2019-05-16 0 0.460 0.445 0.570 0.460 0.460 84,000 38,640 0.4600 8.830 8.542 10.94 8.830 8.830 4,376 8.8304 1.10%
2019-05-15 0 0.455 0.455 0.540 0.445 0.495 372,000 174,600 0.4694 8.734 8.734 10.37 8.542 9.502 19,379 9.0099 1.11%
2019-05-14 0 0.450 0.450 0.480 0.435 0.490 1,584,000 744,120 0.4698 8.638 8.638 9.214 8.350 9.406 82,515 9.0180 -1.10%
2019-05-10 0 0.455 0.450 0.485 0.430 0.490 1,932,000 904,320 0.4681 8.734 8.638 9.310 8.254 9.406 100,644 8.9854 -1.09%
2019-05-09 0 0.460 0.460 0.520 0.430 0.520 1,140,000 530,040 0.4649 8.830 8.830 9.982 8.254 9.982 59,386 8.9253 -1.08%
2019-05-08 0 0.465 0.465 0.495 0.465 0.500 96,000 46,200 0.4813 8.926 8.926 9.502 8.926 9.598 5,001 9.2383 -7.00%
2019-05-07 0 0.500 0.500 0.540 0.500 0.550 492,000 267,240 0.5432 9.598 9.598 10.37 9.598 10.56 25,630 10.427 -12.28%
2019-05-06 0 0.570 0.430 0.570 0.550 0.580 192,000 110,280 0.5744 10.94 8.254 10.94 10.56 11.13 10,002 11.026 1.79%
2019-05-03 0 0.560 0.560 0.580 0.520 0.600 492,000 264,600 0.5378 10.75 10.75 11.13 9.982 11.52 25,630 10.324 0.00%
2019-05-02 0 0.560 0.450 0.580 - - 0 0 - 10.75 8.638 11.13 - - 0 - 0.00%
2019-04-30 0 0.560 0.450 0.560 - - 0 0 - 10.75 8.638 10.75 - - 0 - 0.00%
2019-04-29 0 0.560 0.520 0.570 0.520 0.560 72,000 39,840 0.5533 10.75 9.982 10.94 9.982 10.75 3,751 10.622 -1.75%
2019-04-26 0 0.570 0.520 0.570 0.570 0.590 156,000 89,880 0.5762 10.94 9.982 10.94 10.94 11.33 8,127 11.060 -5.00%
2019-04-25 0 0.600 0.500 0.620 0.510 0.620 468,000 251,040 0.5364 11.52 9.598 11.90 9.790 11.90 24,380 10.297 13.21%
2019-04-24 0 0.530 0.500 0.580 0.500 0.530 2,016,000 1,032,480 0.5121 10.17 9.598 11.13 9.598 10.17 105,020 9.8313 -14.52%
2019-04-23 0 0.620 - 0.620 - - 0 0 - 11.90 - 11.90 - - 0 - -1.59%
2019-04-18 0 0.630 - 0.630 0.610 0.630 2,196,000 1,380,600 0.6287 12.09 - 12.09 11.71 12.09 114,396 12.069 3.28%
2019-04-17 0 0.610 0.480 0.610 0.540 0.610 4,452,000 2,578,800 0.5792 11.71 9.214 11.71 10.37 11.71 231,918 11.119 12.96%
2019-04-16 0 0.540 0.470 0.540 - - 0 0 - 10.37 9.022 10.37 - - 0 - 0.00%
2019-04-15 0 0.540 0.490 0.540 0.560 0.560 60,000 33,600 0.5600 10.37 9.406 10.37 10.75 10.75 3,126 10.750 -5.26%
2019-04-12 0 0.570 0.500 0.590 - - 0 0 - 10.94 9.598 11.33 - - 0 - 0.00%
2019-04-11 0 0.570 0.510 0.590 0.550 0.570 144,000 80,880 0.5617 10.94 9.790 11.33 10.56 10.94 7,501 10.782 1.79%
2019-04-10 0 0.560 0.510 0.560 0.540 0.570 60,000 32,640 0.5440 10.75 9.790 10.75 10.37 10.94 3,126 10.443 5.66%
2019-04-09 0 0.530 0.530 0.590 - - 0 0 - 10.17 10.17 11.33 - - 0 - 0.00%
2019-04-08 0 0.530 0.520 0.610 0.530 0.640 444,000 255,240 0.5749 10.17 9.982 11.71 10.17 12.29 23,129 11.035 -18.46%
2019-04-04 0 0.650 0.560 0.650 - - 0 0 - 12.48 10.75 12.48 - - 0 - 0.00%
2019-04-03 0 0.650 0.560 0.650 0.650 0.650 132,000 85,800 0.6500 12.48 10.75 12.48 12.48 12.48 6,876 12.478 0.00%
2019-04-02 0 0.650 0.590 0.650 - - 2,052,000 1,354,320 0.6600 12.48 11.33 12.48 - - 106,895 12.670 -2.99%
2019-04-01 0 0.670 0.600 0.670 - - 0 0 - 12.86 11.52 12.86 - - 0 - 0.00%
2019-03-29 0 0.670 0.600 0.670 0.640 0.680 468,000 307,320 0.6567 12.86 11.52 12.86 12.29 13.05 24,380 12.606 8.06%
2019-03-28 0 0.620 0.620 0.640 0.560 0.750 1,704,000 1,053,240 0.6181 11.90 11.90 12.29 10.75 14.40 88,767 11.865 10.71%
2019-03-27 0 0.560 0.500 0.560 0.560 0.590 792,000 455,640 0.5753 10.75 9.598 10.75 10.75 11.33 41,258 11.044 3.70%
2019-03-26 0 0.540 0.500 0.540 0.500 0.550 408,000 218,880 0.5365 10.37 9.598 10.37 9.598 10.56 21,254 10.298 -1.82%
2019-03-25 0 0.550 0.550 0.560 0.490 0.550 4,320,000 2,330,760 0.5395 10.56 10.56 10.75 9.406 10.56 225,042 10.357 12.24%
2019-03-22 0 0.490 0.490 0.550 - - 0 0 - 9.406 9.406 10.56 - - 0 - 0.00%
2019-03-21 0 0.490 0.480 0.530 0.490 0.495 288,000 142,320 0.4942 9.406 9.214 10.17 9.406 9.502 15,003 9.4862 -2.00%
2019-03-20 0 0.500 0.470 0.530 0.500 0.510 5,328,000 2,669,040 0.5009 9.598 9.022 10.17 9.598 9.790 277,552 9.6164 0.00%
2019-03-19 0 0.500 0.445 0.520 0.500 0.500 3,000,000 1,500,000 0.5000 9.598 8.542 9.982 9.598 9.598 156,279 9.5982 5.26%
2019-03-18 0 0.475 0.430 0.480 0.475 0.475 12,000 5,700 0.4750 9.118 8.254 9.214 9.118 9.118 625 9.1183 -1.04%
2019-03-15 0 0.480 0.475 0.480 0.475 0.480 1,260,000 599,400 0.4757 9.214 9.118 9.214 9.118 9.214 65,637 9.1320 -2.04%
2019-03-14 0 0.490 0.440 0.490 - - 0 0 - 9.406 8.446 9.406 - - 0 - 0.00%
2019-03-13 0 0.490 0.405 0.490 0.445 0.490 324,000 148,620 0.4587 9.406 7.775 9.406 8.542 9.406 16,878 8.8055 6.52%
2019-03-12 0 0.460 0.405 0.460 - - 0 0 - 8.830 7.775 8.830 - - 0 - 0.00%
2019-03-11 0 0.460 0.430 0.460 - - 0 0 - 8.830 8.254 8.830 - - 0 - 0.00%
2019-03-08 0 0.460 0.430 0.470 - - 0 0 - 8.830 8.254 9.022 - - 0 - 0.00%
2019-03-07 0 0.460 0.455 0.465 0.460 0.475 504,000 234,000 0.4643 8.830 8.734 8.926 8.830 9.118 26,255 8.9126 -3.16%
2019-03-06 0 0.475 0.450 0.480 0.400 0.475 2,412,000 1,142,520 0.4737 9.118 8.638 9.214 7.679 9.118 125,648 9.0930 5.56%
2019-03-05 0 0.450 0.405 0.450 - - 0 0 - 8.638 7.775 8.638 - - 0 - 0.00%
2019-03-04 0 0.450 0.430 0.465 - - 0 0 - 8.638 8.254 8.926 - - 0 - 0.00%
2019-03-01 0 0.450 0.430 0.495 - - 0 0 - 8.638 8.254 9.502 - - 0 - 0.00%
2019-02-28 0 0.450 0.405 0.480 0.450 0.450 24,000 10,800 0.4500 8.638 7.775 9.214 8.638 8.638 1,250 8.6384 0.00%
2019-02-27 0 0.450 0.405 0.480 0.400 0.450 204,000 83,520 0.4094 8.638 7.775 9.214 7.679 8.638 10,627 7.8592 9.76%
2019-02-26 0 0.410 0.405 0.445 0.400 0.450 132,000 54,240 0.4109 7.871 7.775 8.542 7.679 8.638 6,876 7.8880 -8.89%
2019-02-25 0 0.450 0.430 0.450 0.425 0.455 276,000 119,940 0.4346 8.638 8.254 8.638 8.158 8.734 14,378 8.3421 -8.16%
2019-02-22 0 0.490 0.460 0.510 0.450 0.540 3,132,000 1,685,520 0.5382 9.406 8.830 9.790 8.638 10.37 163,155 10.331 4.26%
2019-02-21 0 0.470 0.470 0.495 0.470 0.520 4,572,000 2,334,540 0.5106 9.022 9.022 9.502 9.022 9.982 238,169 9.8020 -12.96%
2019-02-20 0 0.540 0.460 0.540 - - 0 0 - 10.37 8.830 10.37 - - 0 - 0.00%
2019-02-19 0 0.540 0.480 0.540 - - 0 0 - 10.37 9.214 10.37 - - 0 - -1.82%
2019-02-18 0 0.550 0.480 0.550 - - 0 0 - 10.56 9.214 10.56 - - 0 - 0.00%
2019-02-15 0 0.550 0.480 0.550 - - 0 0 - 10.56 9.214 10.56 - - 0 - 0.00%
2019-02-14 0 0.550 0.485 0.550 - - 0 0 - 10.56 9.310 10.56 - - 0 - 0.00%
2019-02-13 0 0.550 0.485 0.550 - - 0 0 - 10.56 9.310 10.56 - - 0 - 0.00%
2019-02-12 0 0.550 0.485 0.550 0.540 0.550 60,000 32,760 0.5460 10.56 9.310 10.56 10.37 10.56 3,126 10.481 1.85%
2019-02-11 0 0.540 0.460 0.550 0.500 0.540 60,000 30,720 0.5120 10.37 8.830 10.56 9.598 10.37 3,126 9.8286 3.85%
2019-02-08 0 0.520 0.470 0.530 0.500 0.500 36,000 18,000 0.5000 9.982 9.022 10.17 9.598 9.598 1,875 9.5982 -1.89%
2019-02-04 0 0.530 0.465 0.540 0.500 0.540 408,000 213,000 0.5221 10.17 8.926 10.37 9.598 10.37 21,254 10.022 -3.64%
2019-02-01 0 0.550 0.480 0.550 - - 0 0 - 10.56 9.214 10.56 - - 0 - 0.00%
2019-01-31 0 0.550 0.465 0.550 0.550 0.550 24,000 13,200 0.5500 10.56 8.926 10.56 10.56 10.56 1,250 10.558 0.00%
2019-01-30 0 0.550 0.460 0.550 0.500 0.550 456,000 237,480 0.5208 10.56 8.830 10.56 9.598 10.56 23,754 9.9973 3.77%
2019-01-29 0 0.530 0.450 0.540 0.450 0.530 1,824,000 831,360 0.4558 10.17 8.638 10.37 8.638 10.17 95,018 8.7495 12.77%
2019-01-28 0 0.470 0.450 0.470 0.455 0.495 672,000 323,820 0.4819 9.022 8.638 9.022 8.734 9.502 35,007 9.2503 -2.08%
2019-01-25 0 0.480 0.470 0.480 0.475 0.570 828,000 430,020 0.5193 9.214 9.022 9.214 9.118 10.94 43,133 9.9696 -9.43%
2019-01-24 0 0.530 0.465 0.540 0.465 0.530 744,000 349,680 0.4700 10.17 8.926 10.37 8.926 10.17 38,757 9.0223 9.28%
2019-01-23 0 0.485 0.480 0.530 0.485 0.510 240,000 118,920 0.4955 9.310 9.214 10.17 9.310 9.790 12,502 9.5118 -8.49%
2019-01-22 0 0.530 0.485 0.540 0.520 0.530 180,000 95,160 0.5287 10.17 9.310 10.37 9.982 10.17 9,377 10.149 -1.85%
2019-01-21 0 0.540 0.480 0.550 0.485 0.540 144,000 70,800 0.4917 10.37 9.214 10.56 9.310 10.37 7,501 9.4382 9.09%
2019-01-18 0 0.495 0.450 0.540 - - 0 0 - 9.502 8.638 10.37 - - 0 - 0.00%
2019-01-17 0 0.495 0.460 0.495 0.495 0.495 2,880,000 1,425,600 0.4950 9.502 8.830 9.502 9.502 9.502 150,028 9.5022 -2.94%
2019-01-16 0 0.510 0.510 0.540 0.500 0.530 6,372,000 3,253,680 0.5106 9.790 9.790 10.37 9.598 10.17 331,937 9.8021 -5.56%
2019-01-15 0 0.540 0.520 0.540 0.510 0.550 192,000 102,720 0.5350 10.37 9.982 10.37 9.790 10.56 10,002 10.270 -10.00%
2019-01-14 0 0.600 0.550 0.640 - - 0 0 - 11.52 10.56 12.29 - - 0 - 0.00%
2019-01-11 0 0.600 0.550 0.640 - - 0 0 - 11.52 10.56 12.29 - - 0 - 0.00%
2019-01-10 0 0.600 0.550 0.690 0.600 0.610 156,000 94,080 0.6031 11.52 10.56 13.25 11.52 11.71 8,127 11.577 -1.64%
2019-01-09 0 0.610 0.590 0.610 0.610 0.610 72,000 43,560 0.6050 11.71 11.33 11.71 11.71 11.71 3,751 11.614 1.67%
2019-01-08 0 0.600 0.510 0.600 0.495 0.900 600,000 320,640 0.5344 11.52 9.790 11.52 9.502 17.28 31,256 10.259 20.00%
2019-01-07 0 0.500 0.475 0.500 0.510 0.510 36,000 18,360 0.5100 9.598 9.118 9.598 9.790 9.790 1,875 9.7902 -1.96%
2019-01-04 0 0.510 0.480 0.520 0.510 0.520 276,000 143,040 0.5183 9.790 9.214 9.982 9.790 9.982 14,378 9.9488 -3.77%
2019-01-03 0 0.530 0.490 0.520 0.490 0.640 7,272,000 3,808,440 0.5237 10.17 9.406 9.982 9.406 12.29 378,820 10.053 -5.36%
2019-01-02 0 0.560 0.540 0.560 0.550 0.590 132,000 73,200 0.5545 10.75 10.37 10.75 10.56 11.33 6,876 10.645 -6.67%
2018-12-31 0 0.600 0.570 0.620 0.570 0.670 96,000 58,800 0.6125 11.52 10.94 11.90 10.94 12.86 5,001 11.758 -3.23%
2018-12-28 0 0.620 0.610 0.670 0.600 0.700 4,956,000 3,090,960 0.6237 11.90 11.71 12.86 11.52 13.44 258,173 11.972 -17.33%
2018-12-27 0 0.750 0.550 0.750 0.570 0.750 612,001 368,400 0.6020 14.40 10.56 14.40 10.94 14.40 31,881 11.555 17.19%
2018-12-24 0 0.640 0.570 0.650 - - 0 0 - 12.29 10.94 12.48 - - 0 - 0.00%
2018-12-21 0 0.640 0.570 0.640 0.570 0.680 1,032,000 644,280 0.6243 12.29 10.94 12.29 10.94 13.05 53,760 11.984 -5.88%
2018-12-20 0 0.680 0.620 0.680 0.700 0.770 672,000 485,400 0.7223 13.05 11.90 13.05 13.44 14.78 35,007 13.866 -10.53%
2018-12-19 0 0.760 0.730 0.780 0.700 0.770 804,000 588,480 0.7319 14.59 14.01 14.97 13.44 14.78 41,883 14.051 -16.48%
2018-12-18 0 0.910 0.750 0.920 0.900 0.960 192,000 178,080 0.9275 17.47 14.40 17.66 17.28 18.43 10,002 17.805 -9.00%
2018-12-17 0 1.000 0.970 1.000 1.000 1.060 588,000 606,480 1.0314 19.20 18.62 19.20 19.20 20.35 30,631 19.800 -9.91%
2018-12-14 0 1.110 1.060 1.110 1.050 1.110 264,000 284,640 1.0782 21.31 20.35 21.31 20.16 21.31 13,753 20.697 -0.89%
2018-12-13 0 1.120 1.060 1.120 1.050 1.120 420,000 462,360 1.1009 21.50 20.35 21.50 20.16 21.50 21,879 21.133 0.00%
2018-12-12 0 1.120 1.060 1.120 1.050 1.120 960,000 1,052,280 1.0961 21.50 20.35 21.50 20.16 21.50 50,009 21.042 0.90%
2018-12-11 0 1.110 1.050 1.120 1.050 1.120 2,856,000 3,029,760 1.0608 21.31 20.16 21.50 20.16 21.50 148,778 20.364 0.00%
2018-12-10 0 1.110 1.080 1.110 1.000 1.140 612,000 672,120 1.0982 21.31 20.73 21.31 19.20 21.88 31,881 21.082 -3.48%
2018-12-07 0 1.150 1.030 1.150 1.090 1.150 4,128,000 4,602,720 1.1150 22.08 19.77 22.08 20.92 22.08 215,040 21.404 0.88%
2018-12-06 0 1.140 1.000 1.140 0.990 1.140 4,800,000 5,047,560 1.0516 21.88 19.20 21.88 19.00 21.88 250,047 20.186 1.79%
2018-12-05 0 1.120 1.070 1.120 1.120 1.140 24,000 27,120 1.1300 21.50 20.54 21.50 21.50 21.88 1,250 21.692 -3.45%
2018-12-04 0 1.160 1.150 1.160 1.060 1.170 720,000 801,000 1.1125 22.27 22.08 22.27 20.35 22.46 37,507 21.356 1.75%
2018-12-03 0 1.140 1.060 1.140 1.120 1.150 756,000 847,800 1.1214 21.88 20.35 21.88 21.50 22.08 39,382 21.527 0.00%
2018-11-30 0 1.140 1.140 1.180 1.040 1.150 6,744,000 7,062,360 1.0472 21.88 21.88 22.65 19.96 22.08 351,315 20.103 1.79%
2018-11-29 0 1.120 1.080 1.120 1.080 1.130 756,000 840,120 1.1113 21.50 20.73 21.50 20.73 21.69 39,382 21.332 0.00%
2018-11-28 0 1.120 1.080 1.120 1.070 1.120 384,000 414,840 1.0803 21.50 20.73 21.50 20.54 21.50 20,004 20.738 0.00%
2018-11-27 0 1.120 1.090 1.120 1.080 1.120 336,000 367,920 1.0950 21.50 20.92 21.50 20.73 21.50 17,503 21.020 1.82%
2018-11-26 0 1.100 1.080 1.110 1.030 1.170 573,500 647,635 1.1293 21.12 20.73 21.31 19.77 22.46 29,875 21.678 1.85%
2018-11-23 0 1.080 1.000 1.080 0.870 1.120 6,768,000 6,695,400 0.9893 20.73 19.20 20.73 16.70 21.50 352,566 18.991 27.06%
2018-11-22 0 0.850 0.840 0.850 0.800 0.860 720,000 607,680 0.8440 16.32 16.12 16.32 15.36 16.51 37,507 16.202 -1.16%
2018-11-21 0 0.860 0.800 0.860 0.860 0.900 228,000 199,440 0.8747 16.51 15.36 16.51 16.51 17.28 11,877 16.792 0.00%
2018-11-20 0 0.860 0.820 0.860 0.810 0.860 1,104,000 921,840 0.8350 16.51 15.74 16.51 15.55 16.51 57,511 16.029 7.50%
2018-11-19 0 0.800 0.760 0.800 0.690 0.800 1,524,000 1,155,600 0.7583 15.36 14.59 15.36 13.25 15.36 79,390 14.556 15.94%
2018-11-16 0 0.690 0.640 0.690 0.670 0.690 720,000 487,320 0.6768 13.25 12.29 13.25 12.86 13.25 37,507 12.993 2.99%
2018-11-15 0 0.670 0.660 0.670 0.670 0.670 288,000 192,840 0.6696 12.86 12.67 12.86 12.86 12.86 15,003 12.854 1.52%
2018-11-14 0 0.660 0.650 0.670 0.660 0.660 408,000 271,320 0.6650 12.67 12.48 12.86 12.67 12.67 21,254 12.766 -1.49%
2018-11-13 0 0.670 0.670 0.680 0.650 0.690 372,000 246,120 0.6616 12.86 12.86 13.05 12.48 13.25 19,379 12.701 0.00%
2018-11-12 0 0.670 0.690 0.710 0.630 0.670 384,000 246,960 0.6431 12.86 13.25 13.63 12.09 12.86 20,004 12.346 6.35%
2018-11-09 0 0.630 0.630 0.650 0.630 0.640 276,000 174,960 0.6339 12.09 12.09 12.48 12.09 12.29 14,378 12.169 0.00%
2018-11-08 0 0.630 0.620 0.630 0.650 0.650 24,000 15,600 0.6500 12.09 11.90 12.09 12.48 12.48 1,250 12.478 1.61%
2018-11-07 0 0.620 0.620 0.650 0.620 0.640 360,000 223,680 0.6213 11.90 11.90 12.48 11.90 12.29 18,753 11.927 0.00%
2018-11-06 0 0.620 0.600 0.620 0.590 0.620 408,000 244,680 0.5997 11.90 11.52 11.90 11.33 11.90 21,254 11.512 1.64%
2018-11-05 0 0.610 0.600 0.610 0.610 0.620 564,000 346,920 0.6151 11.71 11.52 11.71 11.71 11.90 29,380 11.808 -3.17%
2018-11-02 0 0.630 0.620 0.630 0.620 0.650 312,000 198,600 0.6365 12.09 11.90 12.09 11.90 12.48 16,253 12.219 0.00%
2018-11-01 0 0.630 0.610 0.630 0.610 0.650 552,000 344,040 0.6233 12.09 11.71 12.09 11.71 12.48 28,755 11.964 -3.08%
2018-10-31 0 0.650 0.610 0.650 0.610 0.650 384,000 236,400 0.6156 12.48 11.71 12.48 11.71 12.48 20,004 11.818 4.84%
2018-10-30 0 0.620 0.620 0.630 0.620 0.620 360,000 223,200 0.6200 11.90 11.90 12.09 11.90 11.90 18,753 11.902 -1.59%
2018-10-29 0 0.630 0.620 0.630 0.630 0.640 96,000 60,600 0.6313 12.09 11.90 12.09 12.09 12.29 5,001 12.118 0.00%
2018-10-26 0 0.630 0.600 0.640 0.610 0.630 360,000 223,080 0.6197 12.09 11.52 12.29 11.71 12.09 18,753 11.895 3.28%
2018-10-25 0 0.610 0.570 0.610 0.570 0.610 240,000 142,320 0.5930 11.71 10.94 11.71 10.94 11.71 12,502 11.383 0.00%
2018-10-24 0 0.610 0.570 0.620 0.570 0.610 384,000 228,240 0.5944 11.71 10.94 11.90 10.94 11.71 20,004 11.410 10.91%
2018-10-23 0 0.550 0.550 0.560 0.550 0.570 396,000 224,400 0.5667 10.56 10.56 10.75 10.56 10.94 20,629 10.878 -6.78%
2018-10-22 0 0.590 0.570 0.590 0.570 0.590 72,000 41,760 0.5800 11.33 10.94 11.33 10.94 11.33 3,751 11.134 -1.67%
2018-10-19 0 0.600 0.580 0.600 0.570 0.600 756,000 445,200 0.5889 11.52 11.13 11.52 10.94 11.52 39,382 11.305 -1.64%
2018-10-18 0 0.610 0.550 0.610 0.550 0.610 216,000 125,880 0.5828 11.71 10.56 11.71 10.56 11.71 11,252 11.187 5.17%
2018-10-16 0 0.580 0.550 0.580 0.550 0.580 108,000 60,120 0.5567 11.13 10.56 11.13 10.56 11.13 5,626 10.686 -1.69%
2018-10-15 0 0.590 0.550 0.600 0.570 0.590 144,000 83,400 0.5792 11.33 10.56 11.52 10.94 11.33 7,501 11.118 1.72%
2018-10-12 0 0.580 0.560 0.590 0.560 0.590 804,000 464,880 0.5782 11.13 10.75 11.33 10.75 11.33 41,883 11.100 3.57%
2018-10-11 0 0.560 0.500 0.560 0.495 0.560 204,000 109,740 0.5379 10.75 9.598 10.75 9.502 10.75 10,627 10.327 -3.45%
2018-10-10 0 0.580 0.500 0.580 0.540 0.580 336,000 190,200 0.5661 11.13 9.598 11.13 10.37 11.13 17,503 10.867 -1.69%
2018-10-09 0 0.590 0.560 0.590 0.560 0.600 300,000 176,520 0.5884 11.33 10.75 11.33 10.75 11.52 15,628 11.295 -3.28%
2018-10-08 0 0.610 0.550 0.610 - - 0 0 - 11.71 10.56 11.71 - - 0 - 0.00%
2018-10-05 0 0.610 0.570 0.610 0.560 0.640 324,000 192,720 0.5948 11.71 10.94 11.71 10.75 12.29 16,878 11.418 -3.17%
2018-10-04 0 0.630 0.590 0.630 0.620 0.640 60,000 37,560 0.6260 12.09 11.33 12.09 11.90 12.29 3,126 12.017 -1.56%
2018-10-03 0 0.640 0.610 0.640 0.600 0.650 264,000 163,800 0.6205 12.29 11.71 12.29 11.52 12.48 13,753 11.911 1.59%
2018-10-02 0 0.630 0.560 0.630 0.620 0.630 144,000 89,400 0.6208 12.09 10.75 12.09 11.90 12.09 7,501 11.918 0.00%
2018-09-28 0 0.630 0.570 0.630 0.590 0.640 612,000 364,320 0.5953 12.09 10.94 12.09 11.33 12.29 31,881 11.428 0.00%
2018-09-27 0 0.630 0.600 0.630 0.600 0.630 336,000 203,280 0.6050 12.09 11.52 12.09 11.52 12.09 17,503 11.614 1.61%
2018-09-26 0 0.620 0.570 0.620 0.510 0.620 1,104,000 625,200 0.5663 11.90 10.94 11.90 9.790 11.90 57,511 10.871 14.81%
2018-09-24 0 0.540 0.490 0.540 0.495 0.550 651,000 340,560 0.5231 10.37 9.406 10.37 9.502 10.56 33,913 10.042 5.88%
2018-09-21 0 0.510 0.485 0.510 0.460 0.560 2,883,000 1,422,720 0.4935 9.790 9.310 9.790 8.830 10.75 150,184 9.4732 2.00%
2018-09-20 0 0.500 0.445 0.500 0.445 0.500 156,000 71,460 0.4581 9.598 8.542 9.598 8.542 9.598 8,127 8.7934 8.70%
2018-09-19 0 0.460 0.450 0.460 0.440 0.470 732,000 327,600 0.4475 8.830 8.638 8.830 8.446 9.022 38,132 8.5912 -2.13%
2018-09-18 0 0.470 0.440 0.470 0.440 0.500 58,332,000 26,258,040 0.4501 9.022 8.446 9.022 8.446 9.598 3,038,690 8.6412 9.30%
2018-09-17 0 0.430 0.415 0.440 0.400 0.430 180,000 75,300 0.4183 8.254 7.967 8.446 7.679 8.254 9,377 8.0305 -4.44%
2018-09-14 0 0.450 0.385 0.495 0.430 0.450 144,000 63,420 0.4404 8.638 7.391 9.502 8.254 8.638 7,501 8.4544 0.00%
2018-09-13 0 0.450 0.420 0.450 0.450 0.450 12,000 5,400 0.4500 8.638 8.062 8.638 8.638 8.638 625 8.6384 2.27%
2018-09-12 0 0.440 0.360 0.445 0.440 0.440 12,000 5,280 0.4400 8.446 6.911 8.542 8.446 8.446 625 8.4464 1.15%
2018-09-11 0 0.435 0.390 0.435 0.400 0.435 6,432,000 2,605,260 0.4050 8.350 7.487 8.350 7.679 8.350 335,062 7.7754 -8.42%
2018-09-10 0 0.475 0.405 0.475 - - 0 0 - 9.118 7.775 9.118 - - 0 - -1.04%
2018-09-07 0 0.480 0.405 0.480 0.480 0.480 12,000 5,760 0.4800 9.214 7.775 9.214 9.214 9.214 625 9.2143 0.00%
2018-09-06 0 0.480 0.405 0.480 - - 0 0 - 9.214 7.775 9.214 - - 0 - 0.00%
2018-09-05 0 0.480 0.420 0.480 - - 0 0 - 9.214 8.062 9.214 - - 0 - -1.03%
2018-09-04 0 0.485 0.435 0.485 - - 0 0 - 9.310 8.350 9.310 - - 0 - 0.00%
2018-09-03 0 0.485 0.460 0.485 - - 0 0 - 9.310 8.830 9.310 - - 0 - -2.02%
2018-08-31 0 0.495 0.470 0.495 - - 0 0 - 9.502 9.022 9.502 - - 0 - 0.00%
2018-08-30 0 0.495 0.460 0.495 0.495 0.495 12,000 5,940 0.4950 9.502 8.830 9.502 9.502 9.502 625 9.5022 2.06%
2018-08-29 0 0.485 0.435 0.500 - - 0 0 - 9.310 8.350 9.598 - - 0 - 0.00%
2018-08-28 0 0.485 0.450 0.485 - - 0 0 - 9.310 8.638 9.310 - - 0 - 0.00%
2018-08-27 0 0.485 0.450 0.485 - - 0 0 - 9.310 8.638 9.310 - - 0 - 0.00%
2018-08-24 0 0.485 0.440 0.485 - - 0 0 - 9.310 8.446 9.310 - - 0 - 0.00%
2018-08-23 0 0.485 0.440 0.485 0.460 0.485 48,000 22,380 0.4663 9.310 8.446 9.310 8.830 9.310 2,500 8.9503 1.04%
2018-08-22 0 0.480 0.440 0.480 0.480 0.480 24,000 11,520 0.4800 9.214 8.446 9.214 9.214 9.214 1,250 9.2143 0.00%
2018-08-21 0 0.480 0.440 0.480 0.480 0.480 24,000 11,520 0.4800 9.214 8.446 9.214 9.214 9.214 1,250 9.2143 -5.88%
2018-08-20 0 0.510 0.440 0.520 - - 0 0 - 9.790 8.446 9.982 - - 0 - 0.00%
2018-08-17 0 0.510 0.435 0.510 - - 0 0 - 9.790 8.350 9.790 - - 0 - 0.00%
2018-08-16 0 0.510 0.430 0.510 - - 0 0 - 9.790 8.254 9.790 - - 0 - 0.00%
2018-08-15 0 0.510 0.435 0.510 - - 0 0 - 9.790 8.350 9.790 - - 0 - -3.77%
2018-08-14 0 0.530 0.435 0.530 - - 0 0 - 10.17 8.350 10.17 - - 0 - 0.00%
2018-08-13 0 0.530 0.415 0.530 0.480 0.530 36,000 18,120 0.5033 10.17 7.967 10.17 9.214 10.17 1,875 9.6622 6.00%
2018-08-10 0 0.500 0.465 0.520 0.480 0.500 372,000 179,040 0.4813 9.598 8.926 9.982 9.214 9.598 19,379 9.2391 7.53%
2018-08-09 0 0.465 0.465 0.510 0.435 0.435 12,000 5,220 0.4350 8.926 8.926 9.790 8.350 8.350 625 8.3504 -7.00%
2018-08-08 0 0.500 0.435 0.530 - - 0 0 - 9.598 8.350 10.17 - - 0 - 0.00%
2018-08-07 0 0.500 0.435 0.530 - - 0 0 - 9.598 8.350 10.17 - - 0 - 0.00%
2018-08-06 0 0.500 0.435 0.500 - - 0 0 - 9.598 8.350 9.598 - - 0 - 0.00%
2018-08-03 0 0.500 0.480 0.520 - - 0 0 - 9.598 9.214 9.982 - - 0 - 0.00%
2018-08-02 0 0.500 0.450 0.520 0.460 0.500 276,000 130,140 0.4715 9.598 8.638 9.982 8.830 9.598 14,378 9.0515 0.00%
2018-08-01 0 0.500 0.495 0.520 0.500 0.530 312,000 156,360 0.5012 9.598 9.502 9.982 9.598 10.17 16,253 9.6204 6.38%
2018-07-31 0 0.470 0.450 0.500 0.470 0.470 12,000 5,640 0.4700 9.022 8.638 9.598 9.022 9.022 625 9.0223 0.00%
2018-07-30 0 0.470 0.415 0.500 - - 0 0 - 9.022 7.967 9.598 - - 0 - 0.00%
2018-07-27 0 0.470 0.425 0.495 0.470 0.490 48,000 23,040 0.4800 9.022 8.158 9.502 9.022 9.406 2,500 9.2143 -5.05%
2018-07-26 0 0.495 0.430 0.530 - - 0 0 - 9.502 8.254 10.17 - - 0 - 0.00%
2018-07-25 0 0.495 0.420 0.530 - - 0 0 - 9.502 8.062 10.17 - - 0 - 0.00%
2018-07-24 0 0.495 0.495 0.530 0.495 0.495 24,000 11,940 0.4975 9.502 9.502 10.17 9.502 9.502 1,250 9.5502 1.02%
2018-07-23 0 0.490 0.415 0.530 0.490 0.490 72,000 35,400 0.4917 9.406 7.967 10.17 9.406 9.406 3,751 9.4382 0.00%
2018-07-20 0 0.490 0.460 0.520 - - 0 0 - 9.406 8.830 9.982 - - 0 - 0.00%
2018-07-19 0 0.490 0.485 0.530 0.420 0.490 48,000 22,620 0.4713 9.406 9.310 10.17 8.062 9.406 2,500 9.0463 -5.77%
2018-07-18 0 0.520 0.495 0.520 - - 0 0 - 9.982 9.502 9.982 - - 0 - 0.00%
2018-07-17 0 0.520 0.500 0.530 - - 0 0 - 9.982 9.598 10.17 - - 0 - 0.00%
2018-07-16 0 0.520 0.500 0.520 0.500 0.530 96,000 48,720 0.5075 9.982 9.598 9.982 9.598 10.17 5,001 9.7422 -1.89%
2018-07-13 0 0.530 0.520 0.550 0.520 0.540 84,000 44,640 0.5314 10.17 9.982 10.56 9.982 10.37 4,376 10.202 -14.52%
2018-07-12 0 0.620 0.550 0.620 0.520 0.650 432,000 254,400 0.5889 11.90 10.56 11.90 9.982 12.48 22,504 11.305 19.23%
2018-07-11 0 0.520 0.500 0.530 0.500 0.520 108,000 54,480 0.5044 9.982 9.598 10.17 9.598 9.982 5,626 9.6835 -5.45%
2018-07-10 0 0.550 0.510 0.560 - - 0 0 - 10.56 9.790 10.75 - - 0 - 0.00%
2018-07-09 0 0.550 0.510 0.560 0.500 0.550 36,000 18,600 0.5167 10.56 9.790 10.75 9.598 10.56 1,875 9.9182 -3.51%
2018-07-06 0 0.570 0.500 0.570 - - 0 0 - 10.94 9.598 10.94 - - 0 - -1.72%
2018-07-05 0 0.580 0.510 0.600 0.580 0.580 12,000 6,960 0.5800 11.13 9.790 11.52 11.13 11.13 625 11.134 0.00%
2018-07-04 0 0.580 0.550 0.600 0.550 0.580 48,000 26,760 0.5575 11.13 10.56 11.52 10.56 11.13 2,500 10.702 5.45%
2018-07-03 0 0.550 0.510 0.560 0.500 0.600 168,000 86,760 0.5164 10.56 9.790 10.75 9.598 11.52 8,752 9.9136 -8.33%
2018-06-29 0 0.600 0.520 0.620 - - 0 0 - 11.52 9.982 11.90 - - 0 - 0.00%
2018-06-28 0 0.600 0.510 0.610 0.600 0.600 12,000 7,200 0.6000 11.52 9.790 11.71 11.52 11.52 625 11.518 -3.23%
2018-06-27 0 0.620 0.510 0.620 - - 0 0 - 11.90 9.790 11.90 - - 0 - 0.00%
2018-06-26 0 0.620 0.500 0.620 - - 0 0 - 11.90 9.598 11.90 - - 0 - 0.00%
2018-06-25 0 0.620 0.520 0.620 - - 0 0 - 11.90 9.982 11.90 - - 0 - -1.59%
2018-06-22 0 0.630 0.520 0.640 - - 0 0 - 12.09 9.982 12.29 - - 0 - 0.00%
2018-06-21 0 0.630 0.590 0.630 0.590 0.650 216,000 133,920 0.6200 12.09 11.33 12.09 11.33 12.48 11,252 11.902 5.00%
2018-06-20 0 0.600 0.530 0.600 - - 0 0 - 11.52 10.17 11.52 - - 0 - -1.64%
2018-06-19 0 0.610 0.510 0.620 0.530 0.610 24,000 13,680 0.5700 11.71 9.790 11.90 10.17 11.71 1,250 10.942 1.67%
2018-06-15 0 0.600 0.530 0.600 - - 0 0 - 11.52 10.17 11.52 - - 0 - 0.00%
2018-06-14 0 0.600 0.540 0.600 - - 0 0 - 11.52 10.37 11.52 - - 0 - 0.00%
2018-06-13 0 0.600 0.540 0.630 - - 0 0 - 11.52 10.37 12.09 - - 0 - 0.00%
2018-06-12 0 0.600 0.570 0.630 0.560 0.600 48,000 27,720 0.5775 11.52 10.94 12.09 10.75 11.52 2,500 11.086 0.00%
2018-06-11 0 0.600 0.560 0.630 - - 0 0 - 11.52 10.75 12.09 - - 0 - 0.00%
2018-06-08 0 0.600 0.540 0.610 - - 0 0 - 11.52 10.37 11.71 - - 0 - 0.00%
2018-06-07 0 0.600 0.530 0.610 - - 0 0 - 11.52 10.17 11.71 - - 0 - 0.00%
2018-06-06 0 0.600 0.600 0.620 - - 0 0 - 11.52 11.52 11.90 - - 0 - 1.69%
2018-06-05 0 0.590 0.550 0.620 0.590 0.590 36,000 21,240 0.5900 11.33 10.56 11.90 11.33 11.33 1,875 11.326 0.00%
2018-06-04 0 0.590 0.590 0.620 0.590 0.600 108,000 64,200 0.5944 11.33 11.33 11.90 11.33 11.52 5,626 11.411 1.72%
2018-06-01 0 0.580 0.580 0.620 0.580 0.690 540,000 334,920 0.6202 11.13 11.13 11.90 11.13 13.25 28,130 11.906 -14.71%
2018-05-31 0 0.680 0.630 0.680 0.640 0.690 108,000 72,960 0.6756 13.05 12.09 13.05 12.29 13.25 5,626 12.968 7.94%
2018-05-30 0 0.630 0.620 0.680 0.610 0.660 132,000 84,000 0.6364 12.09 11.90 13.05 11.71 12.67 6,876 12.216 -7.35%
2018-05-29 0 0.680 0.680 0.690 0.650 0.770 204,000 145,320 0.7124 13.05 13.05 13.25 12.48 14.78 10,627 13.675 -6.85%
2018-05-28 0 0.730 0.650 0.750 - - 0 0 - 14.01 12.48 14.40 - - 0 - 0.00%
2018-05-25 0 0.730 0.650 0.730 0.720 0.730 84,000 60,840 0.7243 14.01 12.48 14.01 13.82 14.01 4,376 13.904 1.39%
2018-05-24 0 0.720 0.690 0.730 0.700 0.750 72,000 51,840 0.7200 13.82 13.25 14.01 13.44 14.40 3,751 13.821 -4.00%
2018-05-23 0 0.750 0.690 0.770 0.670 0.760 444,000 326,160 0.7346 14.40 13.25 14.78 12.86 14.59 23,129 14.102 2.74%
2018-05-21 0 0.730 0.690 0.730 0.600 0.950 2,376,000 1,761,480 0.7414 14.01 13.25 14.01 11.52 18.24 123,773 14.232 21.67%
2018-05-18 0 0.600 0.580 0.610 - - 0 0 - 11.52 11.13 11.71 - - 0 - 0.00%
2018-05-17 0 0.600 0.580 0.620 - - 0 0 - 11.52 11.13 11.90 - - 0 - 0.00%
2018-05-16 0 0.600 0.580 0.620 0.600 0.600 12,000 7,200 0.6000 11.52 11.13 11.90 11.52 11.52 625 11.518 -6.25%
2018-05-15 0 0.640 0.570 0.640 - - 0 0 - 12.29 10.94 12.29 - - 0 - 0.00%
2018-05-14 0 0.640 0.600 0.640 0.640 0.650 168,000 107,640 0.6407 12.29 11.52 12.29 12.29 12.48 8,752 12.299 1.59%
2018-05-11 0 0.630 0.630 0.660 - - 0 0 - 12.09 12.09 12.67 - - 0 - 1.61%
2018-05-10 0 0.620 0.620 0.630 0.590 0.640 2,892,000 1,740,600 0.6019 11.90 11.90 12.09 11.33 12.29 150,653 11.554 6.90%
2018-05-09 0 0.580 0.570 0.580 - - 0 0 - 11.13 10.94 11.13 - - 0 - -1.69%
2018-05-08 0 0.590 0.570 0.590 0.580 0.590 60,000 34,920 0.5820 11.33 10.94 11.33 11.13 11.33 3,126 11.172 1.72%
2018-05-07 0 0.580 0.580 0.610 0.580 0.590 84,000 48,960 0.5829 11.13 11.13 11.71 11.13 11.33 4,376 11.189 -3.33%
2018-05-04 0 0.600 0.590 0.640 0.590 0.600 108,000 64,680 0.5989 11.52 11.33 12.29 11.33 11.52 5,626 11.497 0.00%
2018-05-03 0 0.600 0.570 0.630 0.600 0.600 168,000 100,800 0.6000 11.52 10.94 12.09 11.52 11.52 8,752 11.518 0.00%
2018-05-02 0 0.600 0.570 0.620 - - 12,000 7,200 0.6000 11.52 10.94 11.90 - - 625 11.518 0.00%
2018-04-30 0 0.600 0.570 0.610 - - 0 0 - 11.52 10.94 11.71 - - 0 - 0.00%
2018-04-27 0 0.600 0.570 0.600 0.580 0.600 6,204,000 3,632,400 0.5855 11.52 10.94 11.52 11.13 11.52 323,185 11.239 7.14%
2018-04-26 0 0.560 0.550 0.590 0.560 0.560 12,000 6,720 0.5600 10.75 10.56 11.33 10.75 10.75 625 10.750 0.00%
2018-04-25 0 0.560 0.560 0.590 - - 0 0 - 10.75 10.75 11.33 - - 0 - 0.00%
2018-04-24 0 0.560 0.560 0.580 - - 0 0 - 10.75 10.75 11.13 - - 0 - 0.00%
2018-04-23 0 0.560 0.560 0.600 - - 120,000 67,200 0.5600 10.75 10.75 11.52 - - 6,251 10.750 0.00%
2018-04-20 0 0.560 0.550 0.570 - - 0 0 - 10.75 10.56 10.94 - - 0 - 0.00%
2018-04-19 0 0.560 0.550 0.580 - - 0 0 - 10.75 10.56 11.13 - - 0 - 0.00%
2018-04-18 0 0.560 0.550 0.600 0.560 0.560 132,000 73,920 0.5600 10.75 10.56 11.52 10.75 10.75 6,876 10.750 -1.75%
2018-04-17 0 0.570 0.550 0.590 0.560 0.570 84,000 47,280 0.5629 10.94 10.56 11.33 10.75 10.94 4,376 10.805 0.00%
2018-04-16 0 0.570 0.550 0.580 0.570 0.600 384,000 223,320 0.5816 10.94 10.56 11.13 10.94 11.52 20,004 11.164 0.00%
2018-04-13 0 0.570 0.570 0.590 0.570 0.570 48,000 27,360 0.5700 10.94 10.94 11.33 10.94 10.94 2,500 10.942 -3.39%
2018-04-12 0 0.590 0.550 0.590 0.570 0.590 84,000 48,480 0.5771 11.33 10.56 11.33 10.94 11.33 4,376 11.079 5.36%
2018-04-11 0 0.560 0.530 0.570 0.530 0.560 96,000 53,160 0.5538 10.75 10.17 10.94 10.17 10.75 5,001 10.630 0.00%
2018-04-10 0 0.560 0.540 0.580 0.560 0.560 24,000 13,440 0.5600 10.75 10.37 11.13 10.75 10.75 1,250 10.750 3.70%
2018-04-09 0 0.540 0.520 0.570 0.540 0.540 12,000 6,480 0.5400 10.37 9.982 10.94 10.37 10.37 625 10.366 3.85%
2018-04-06 0 0.520 0.520 0.580 0.510 0.530 48,000 25,080 0.5225 9.982 9.982 11.13 9.790 10.17 2,500 10.030 -10.34%
2018-04-04 0 0.580 0.520 0.580 0.510 0.590 228,000 122,280 0.5363 11.13 9.982 11.13 9.790 11.33 11,877 10.295 7.41%
2018-04-03 0 0.540 0.530 0.620 0.510 0.620 312,000 174,240 0.5585 10.37 10.17 11.90 9.790 11.90 16,253 10.720 3.85%
2018-03-29 0 0.520 0.510 0.540 0.520 0.540 180,000 94,320 0.5240 9.982 9.790 10.37 9.982 10.37 9,377 10.059 -3.70%
2018-03-28 0 0.540 0.540 0.570 0.540 0.590 192,000 107,760 0.5613 10.37 10.37 10.94 10.37 11.33 10,002 10.774 0.00%
2018-03-27 0 0.540 0.500 0.540 0.460 0.540 300,000 151,680 0.5056 10.37 9.598 10.37 8.830 10.37 15,628 9.7057 5.88%
2018-03-26 0 0.510 0.500 0.560 0.510 0.560 276,000 144,840 0.5248 9.790 9.598 10.75 9.790 10.75 14,378 10.074 -5.56%
2018-03-23 0 0.540 0.510 0.540 0.480 0.550 156,000 81,840 0.5246 10.37 9.790 10.37 9.214 10.56 8,127 10.071 1.89%
2018-03-22 0 0.530 0.530 0.570 0.510 0.640 1,512,000 869,160 0.5748 10.17 10.17 10.94 9.790 12.29 78,765 11.035 -5.36%
2018-03-21 0 0.560 0.520 0.570 0.450 0.650 23,520,000 11,030,040 0.4690 10.75 9.982 10.94 8.638 12.48 1,225,228 9.0024 33.33%
2018-03-20 0 0.420 0.410 0.440 0.420 0.460 4,332,000 1,904,220 0.4396 8.062 7.871 8.446 8.062 8.830 225,667 8.4382 10.53%
2018-03-19 0 0.380 0.340 0.450 0.380 0.380 12,000 4,560 0.3800 7.295 6.527 8.638 7.295 7.295 625 7.2946 -5.00%
2018-03-16 0 0.400 0.400 0.430 0.400 0.450 540,000 220,860 0.4090 7.679 7.679 8.254 7.679 8.638 28,130 7.8513 -9.09%
2018-03-15 0 0.440 0.405 0.485 0.440 0.455 396,000 178,560 0.4509 8.446 7.775 9.310 8.446 8.734 20,629 8.6558 -8.33%
2018-03-14 0 0.480 0.440 0.480 0.445 0.480 192,000 89,640 0.4669 9.214 8.446 9.214 8.542 9.214 10,002 8.9623 6.67%
2018-03-13 0 0.450 0.445 0.450 0.450 0.485 180,000 82,020 0.4557 8.638 8.542 8.638 8.638 9.310 9,377 8.7472 -10.00%
2018-03-12 0 0.500 0.490 0.500 0.500 0.500 108,000 53,640 0.4967 9.598 9.406 9.598 9.598 9.598 5,626 9.5342 1.01%
2018-03-09 0 0.495 0.490 0.500 0.460 0.495 204,000 98,160 0.4812 9.502 9.406 9.598 8.830 9.502 10,627 9.2369 1.02%
2018-03-08 0 0.490 0.490 0.540 0.490 0.500 48,000 23,760 0.4950 9.406 9.406 10.37 9.406 9.598 2,500 9.5022 -5.77%
2018-03-07 0 0.520 0.510 0.590 - - 0 0 - 9.982 9.790 11.33 - - 0 - 0.00%
2018-03-06 0 0.520 0.510 0.580 0.520 0.520 24,000 12,480 0.5200 9.982 9.790 11.13 9.982 9.982 1,250 9.9821 0.00%
2018-03-05 0 0.520 0.500 0.580 - - 0 0 - 9.982 9.598 11.13 - - 0 - 0.00%
2018-03-02 0 0.520 0.520 0.600 0.520 0.520 12,000 6,240 0.5200 9.982 9.982 11.52 9.982 9.982 625 9.9821 -1.89%
2018-03-01 0 0.530 0.520 0.600 0.520 0.530 36,000 18,960 0.5267 10.17 9.982 11.52 9.982 10.17 1,875 10.110 -1.85%
2018-02-28 0 0.540 0.520 0.580 0.530 0.550 156,000 84,120 0.5392 10.37 9.982 11.13 10.17 10.56 8,127 10.351 0.00%
2018-02-27 0 0.540 0.530 0.570 0.540 0.550 60,000 32,640 0.5440 10.37 10.17 10.94 10.37 10.56 3,126 10.443 -6.90%
2018-02-26 0 0.580 0.570 0.590 0.570 0.640 252,000 149,400 0.5929 11.13 10.94 11.33 10.94 12.29 13,127 11.381 0.00%
2018-02-23 0 0.580 0.550 0.580 - - 0 0 - 11.13 10.56 11.13 - - 0 - 0.00%
2018-02-22 0 0.580 0.550 0.600 - - 0 0 - 11.13 10.56 11.52 - - 0 - 0.00%
2018-02-21 0 0.580 0.550 0.630 0.580 0.590 72,000 41,880 0.5817 11.13 10.56 12.09 11.13 11.33 3,751 11.166 -3.33%
2018-02-20 0 0.600 0.580 0.630 0.600 0.620 96,000 58,320 0.6075 11.52 11.13 12.09 11.52 11.90 5,001 11.662 -1.64%
2018-02-15 0 0.610 0.540 0.610 0.580 0.650 216,000 135,000 0.6250 11.71 10.37 11.71 11.13 12.48 11,252 11.998 5.17%
2018-02-14 0 0.580 0.550 0.580 0.540 0.600 540,000 307,200 0.5689 11.13 10.56 11.13 10.37 11.52 28,130 10.921 20.83%
2018-02-13 0 0.480 0.480 0.530 0.480 0.480 24,000 11,520 0.4800 9.214 9.214 10.17 9.214 9.214 1,250 9.2143 -2.04%
2018-02-12 0 0.490 0.485 0.530 0.485 0.490 48,000 23,460 0.4888 9.406 9.310 10.17 9.310 9.406 2,500 9.3823 -5.77%
2018-02-09 0 0.520 0.440 0.520 0.520 0.520 84,000 43,680 0.5200 9.982 8.446 9.982 9.982 9.982 4,376 9.9821 0.00%
2018-02-08 0 0.520 0.520 0.620 - - 36,000 18,720 0.5200 9.982 9.982 11.90 - - 1,875 9.9821 0.00%
2018-02-07 0 0.520 0.520 0.530 0.520 0.640 18,156,000 9,070,200 0.4996 9.982 9.982 10.17 9.982 12.29 945,801 9.5900 7.22%
2018-02-06 0 0.485 0.475 0.490 0.475 0.485 6,408,000 3,092,340 0.4826 9.310 9.118 9.406 9.118 9.310 333,812 9.2637 -3.00%
2018-02-05 0 0.500 0.500 0.530 0.480 0.490 132,000 63,540 0.4814 9.598 9.598 10.17 9.214 9.406 6,876 9.2405 0.00%
2018-02-02 0 0.500 0.500 0.540 0.500 0.520 204,000 104,520 0.5124 9.598 9.598 10.37 9.598 9.982 10,627 9.8353 -9.09%
2018-02-01 0 0.550 0.510 0.590 - - 0 0 - 10.56 9.790 11.33 - - 0 - 0.00%
2018-01-31 0 0.550 0.500 0.600 - - 0 0 - 10.56 9.598 11.52 - - 0 - 0.00%
2018-01-30 0 0.550 0.500 0.550 - - 0 0 - 10.56 9.598 10.56 - - 0 - -1.79%
2018-01-29 0 0.560 0.520 0.620 - - 0 0 - 10.75 9.982 11.90 - - 0 - 0.00%
2018-01-26 0 0.560 0.500 0.610 - - 0 0 - 10.75 9.598 11.71 - - 0 - 0.00%
2018-01-25 0 0.560 0.500 0.600 - - 0 0 - 10.75 9.598 11.52 - - 0 - 0.00%
2018-01-24 0 0.560 0.510 0.640 - - 0 0 - 10.75 9.790 12.29 - - 0 - 0.00%
2018-01-23 0 0.560 0.530 0.580 0.560 0.560 24,000 13,440 0.5600 10.75 10.17 11.13 10.75 10.75 1,250 10.750 -1.75%
2018-01-22 0 0.570 0.560 0.630 - - 0 0 - 10.94 10.75 12.09 - - 0 - 0.00%
2018-01-19 0 0.570 0.570 0.640 - - 0 0 - 10.94 10.94 12.29 - - 0 - 0.00%
2018-01-18 0 0.570 0.570 0.620 0.570 0.570 12,000 6,840 0.5700 10.94 10.94 11.90 10.94 10.94 625 10.942 0.00%
2018-01-17 0 0.570 0.570 0.640 - - 0 0 - 10.94 10.94 12.29 - - 0 - 1.79%
2018-01-16 0 0.560 0.560 0.600 0.550 0.600 72,000 42,000 0.5833 10.75 10.75 11.52 10.56 11.52 3,751 11.198 -6.67%
2018-01-15 0 0.600 0.500 0.600 0.600 0.600 192,000 115,200 0.6000 11.52 9.598 11.52 11.52 11.52 10,002 11.518 -1.64%
2018-01-12 0 0.610 0.510 0.610 - - 0 0 - 11.71 9.790 11.71 - - 0 - -1.61%
2018-01-11 0 0.620 0.520 0.620 - - 0 0 - 11.90 9.982 11.90 - - 0 - 0.00%
2018-01-10 0 0.620 0.560 0.620 0.620 0.620 12,000 7,440 0.6200 11.90 10.75 11.90 11.90 11.90 625 11.902 0.00%
2018-01-09 0 0.620 0.600 0.620 0.620 0.620 24,000 14,880 0.6200 11.90 11.52 11.90 11.90 11.90 1,250 11.902 0.00%
2018-01-08 0 0.620 0.570 0.640 - - 0 0 - 11.90 10.94 12.29 - - 0 - 0.00%
2018-01-05 0 0.620 0.620 0.630 0.600 0.630 180,000 110,520 0.6140 11.90 11.90 12.09 11.52 12.09 9,377 11.787 -1.59%
2018-01-04 0 0.630 0.600 0.630 0.630 0.640 36,000 22,920 0.6367 12.09 11.52 12.09 12.09 12.29 1,875 12.222 1.61%
2018-01-03 0 0.620 0.610 0.640 0.620 0.620 24,000 14,880 0.6200 11.90 11.71 12.29 11.90 11.90 1,250 11.902 -3.12%
2018-01-02 0 0.640 0.620 0.640 0.600 0.640 48,000 29,760 0.6200 12.29 11.90 12.29 11.52 12.29 2,500 11.902 -1.54%
2017-12-29 0 0.650 0.610 0.650 0.600 0.650 8,172,000 5,068,320 0.6202 12.48 11.71 12.48 11.52 12.48 425,704 11.906 8.33%
2017-12-28 0 0.600 0.600 0.640 0.600 0.600 36,000 21,600 0.6000 11.52 11.52 12.29 11.52 11.52 1,875 11.518 0.00%
2017-12-27 0 0.600 0.600 0.630 0.600 0.600 60,000 36,000 0.6000 11.52 11.52 12.09 11.52 11.52 3,126 11.518 -6.25%
2017-12-22 0 0.640 0.580 0.640 0.560 0.650 540,000 326,520 0.6047 12.29 11.13 12.29 10.75 12.48 28,130 11.607 4.92%
2017-12-21 0 0.610 0.590 0.650 0.610 0.610 84,000 51,120 0.6086 11.71 11.33 12.48 11.71 11.71 4,376 11.682 0.00%
2017-12-20 0 0.610 0.610 0.620 0.610 0.610 144,000 87,840 0.6100 11.71 11.71 11.90 11.71 11.71 7,501 11.710 0.00%
2017-12-19 0 0.610 0.610 0.620 0.610 0.610 156,000 95,160 0.6100 11.71 11.71 11.90 11.71 11.71 8,127 11.710 -3.17%
2017-12-18 0 0.630 0.590 0.630 - - 0 0 - 12.09 11.33 12.09 - - 0 - -3.08%
2017-12-15 0 0.650 0.600 0.650 0.670 0.670 48,000 32,160 0.6700 12.48 11.52 12.48 12.86 12.86 2,500 12.862 0.00%
2017-12-14 0 0.650 0.620 0.660 0.610 0.650 348,000 216,720 0.6228 12.48 11.90 12.67 11.71 12.48 18,128 11.955 6.56%
2017-12-13 0 0.610 0.610 0.640 0.610 0.610 216,000 131,760 0.6100 11.71 11.71 12.29 11.71 11.71 11,252 11.710 0.00%
2017-12-12 0 0.610 0.600 0.660 0.610 0.630 756,000 463,920 0.6137 11.71 11.52 12.67 11.71 12.09 39,382 11.780 -3.17%
2017-12-11 0 0.630 0.630 0.670 0.610 0.630 48,000 29,640 0.6175 12.09 12.09 12.86 11.71 12.09 2,500 11.854 -1.56%
2017-12-08 0 0.640 0.640 0.650 0.630 0.630 168,000 105,840 0.6300 12.29 12.29 12.48 12.09 12.09 8,752 12.094 1.59%
2017-12-07 0 0.630 0.630 0.670 0.610 0.640 648,000 407,040 0.6281 12.09 12.09 12.86 11.71 12.29 33,756 12.058 -1.56%
2017-12-06 0 0.640 0.630 0.660 0.640 0.650 564,000 361,200 0.6404 12.29 12.09 12.67 12.29 12.48 29,380 12.294 -5.88%
2017-12-05 0 0.680 0.650 0.680 0.680 0.700 168,000 114,960 0.6843 13.05 12.48 13.05 13.05 13.44 8,752 13.136 -1.45%
2017-12-04 0 0.690 0.680 0.700 0.590 0.710 7,224,000 4,292,280 0.5942 13.25 13.05 13.44 11.33 13.63 376,320 11.406 6.15%
2017-12-01 0 0.650 0.650 0.700 0.650 0.740 1,716,000 1,178,280 0.6866 12.48 12.48 13.44 12.48 14.21 89,392 13.181 -8.45%
2017-11-30 0 0.710 0.690 0.740 0.690 0.790 2,160,000 1,565,040 0.7246 13.63 13.25 14.21 13.25 15.17 112,521 13.909 -8.97%
2017-11-29 0 0.780 0.710 0.780 0.730 0.800 8,592,000 6,847,680 0.7970 14.97 13.63 14.97 14.01 15.36 447,583 15.299 2.63%
2017-11-28 0 0.760 0.710 0.800 0.740 0.840 1,056,000 823,440 0.7798 14.59 13.63 15.36 14.21 16.12 55,010 14.969 -9.52%
2017-11-27 0 0.840 0.760 0.840 0.750 0.860 1,092,000 861,480 0.7889 16.12 14.59 16.12 14.40 16.51 56,886 15.144 9.09%
2017-11-24 0 0.770 0.720 0.770 0.720 0.780 468,000 346,560 0.7405 14.78 13.82 14.78 13.82 14.97 24,380 14.215 0.00%
2017-11-23 0 0.770 0.750 0.770 0.730 0.780 528,000 399,600 0.7568 14.78 14.40 14.78 14.01 14.97 27,505 14.528 1.32%
2017-11-22 0 0.760 0.740 0.780 0.740 0.800 492,000 381,120 0.7746 14.59 14.21 14.97 14.21 15.36 25,630 14.870 -5.00%
2017-11-21 0 0.800 0.780 0.800 0.680 0.820 8,340,000 6,040,680 0.7243 15.36 14.97 15.36 13.05 15.74 434,456 13.904 17.65%
2017-11-20 0 0.680 0.600 0.680 0.630 0.680 204,000 132,120 0.6476 13.05 11.52 13.05 12.09 13.05 10,627 12.433 7.94%
2017-11-17 0 0.630 0.610 0.630 0.580 0.640 624,000 377,160 0.6044 12.09 11.71 12.09 11.13 12.29 32,506 11.603 1.61%
2017-11-16 0 0.620 0.620 0.640 0.610 0.680 684,000 440,160 0.6435 11.90 11.90 12.29 11.71 13.05 35,632 12.353 -7.46%
2017-11-15 0 0.670 0.620 0.670 0.650 0.670 312,000 203,520 0.6523 12.86 11.90 12.86 12.48 12.86 16,253 12.522 -1.47%
2017-11-14 0 0.680 0.630 0.680 0.650 0.680 564,000 367,680 0.6519 13.05 12.09 13.05 12.48 13.05 29,380 12.514 0.00%
2017-11-13 0 0.680 0.660 0.680 0.660 0.680 720,000 485,280 0.6740 13.05 12.67 13.05 12.67 13.05 37,507 12.938 -1.45%
2017-11-10 0 0.690 0.650 0.690 0.660 0.700 14,124,000 9,627,240 0.6816 13.25 12.48 13.25 12.67 13.44 735,762 13.085 -2.82%
2017-11-09 0 0.710 0.670 0.710 0.690 0.710 300,000 207,720 0.6924 13.63 12.86 13.63 13.25 13.63 15,628 13.292 0.00%
2017-11-08 0 0.710 0.670 0.710 0.660 0.710 168,000 114,000 0.6786 13.63 12.86 13.63 12.67 13.63 8,752 13.026 -1.39%
2017-11-07 0 0.720 0.670 0.720 0.670 0.720 444,000 302,160 0.6805 13.82 12.86 13.82 12.86 13.82 23,129 13.064 1.41%
2017-11-06 0 0.710 0.670 0.710 0.640 0.720 948,000 642,120 0.6773 13.63 12.86 13.63 12.29 13.82 49,384 13.003 1.43%
2017-11-03 0 0.700 0.690 0.710 0.700 0.720 336,000 237,480 0.7068 13.44 13.25 13.63 13.44 13.82 17,503 13.568 1.45%
2017-11-02 0 0.690 0.680 0.690 0.680 0.710 144,000 100,320 0.6967 13.25 13.05 13.25 13.05 13.63 7,501 13.374 -2.82%
2017-11-01 0 0.710 0.680 0.710 0.680 0.720 1,236,000 863,880 0.6989 13.63 13.05 13.63 13.05 13.82 64,387 13.417 4.41%
2017-10-31 0 0.680 0.650 0.680 0.640 0.690 10,428,000 7,084,680 0.6794 13.05 12.48 13.05 12.29 13.25 543,226 13.042 -1.45%
2017-10-30 0 0.690 0.640 0.690 0.670 0.700 156,000 107,160 0.6869 13.25 12.29 13.25 12.86 13.44 8,127 13.186 4.55%
2017-10-27 0 0.660 0.650 0.670 0.630 0.740 2,676,000 1,797,600 0.6717 12.67 12.48 12.86 12.09 14.21 139,401 12.895 0.00%
2017-10-26 0 0.660 0.620 0.660 0.630 0.660 360,000 232,440 0.6457 12.67 11.90 12.67 12.09 12.67 18,753 12.394 3.13%
2017-10-25 0 0.640 0.580 0.640 0.610 0.650 216,000 138,480 0.6411 12.29 11.13 12.29 11.71 12.48 11,252 12.307 -1.54%
2017-10-24 0 0.650 0.600 0.650 0.580 0.660 1,500,000 899,160 0.5994 12.48 11.52 12.48 11.13 12.67 78,140 11.507 8.33%
2017-10-23 0 0.600 0.600 0.640 0.590 0.680 540,000 337,080 0.6242 11.52 11.52 12.29 11.33 13.05 28,130 11.983 -6.25%
2017-10-20 0 0.640 0.610 0.640 0.610 0.640 20,532,000 12,930,720 0.6298 12.29 11.71 12.29 11.71 12.29 1,069,574 12.090 0.00%
2017-10-19 0 0.640 0.600 0.640 0.610 0.640 10,596,000 6,476,760 0.6112 12.29 11.52 12.29 11.71 12.29 551,978 11.734 3.23%
2017-10-18 0 0.620 0.580 0.620 0.540 0.630 480,000 280,920 0.5853 11.90 11.13 11.90 10.37 12.09 25,005 11.235 5.08%
2017-10-17 0 0.590 0.570 0.600 0.590 0.590 204,000 120,360 0.5900 11.33 10.94 11.52 11.33 11.33 10,627 11.326 0.00%
2017-10-16 0 0.590 0.590 0.600 0.590 0.600 108,000 64,080 0.5933 11.33 11.33 11.52 11.33 11.52 5,626 11.390 -4.84%
2017-10-13 0 0.620 0.590 0.620 0.580 0.630 972,000 573,840 0.5904 11.90 11.33 11.90 11.13 12.09 50,634 11.333 5.08%
2017-10-12 0 0.590 0.590 0.620 0.560 0.630 5,052,000 3,027,360 0.5992 11.33 11.33 11.90 10.75 12.09 263,174 11.503 1.72%
2017-10-11 0 0.580 0.560 0.600 0.580 0.700 2,844,000 1,902,600 0.6690 11.13 10.75 11.52 11.13 13.44 148,153 12.842 -14.71%
2017-10-10 0 0.680 0.630 0.680 0.590 0.680 2,556,000 1,636,320 0.6402 13.05 12.09 13.05 11.33 13.05 133,150 12.289 15.25%
2017-10-09 0 0.590 0.550 0.590 0.540 0.590 324,000 186,480 0.5756 11.33 10.56 11.33 10.37 11.33 16,878 11.049 1.72%
2017-10-06 0 0.580 0.560 0.590 0.530 0.600 1,980,000 1,131,000 0.5712 11.13 10.75 11.33 10.17 11.52 103,144 10.965 7.41%
2017-10-04 0 0.540 0.500 0.540 0.490 0.540 612,000 314,280 0.5135 10.37 9.598 10.37 9.406 10.37 31,881 9.8579 8.00%
2017-10-03 0 0.500 0.495 0.500 0.490 0.540 924,000 475,080 0.5142 9.598 9.502 9.598 9.406 10.37 48,134 9.8700 -3.85%
2017-09-29 0 0.520 0.500 0.520 0.500 0.530 1,260,000 651,720 0.5172 9.982 9.598 9.982 9.598 10.17 65,637 9.9291 -5.45%
2017-09-28 0 0.550 0.530 0.560 0.490 0.570 2,640,000 1,411,680 0.5347 10.56 10.17 10.75 9.406 10.94 137,526 10.265 13.40%
2017-09-27 0 0.485 0.475 0.485 0.470 0.520 1,464,000 725,340 0.4955 9.310 9.118 9.310 9.022 9.982 76,264 9.5109 -1.02%
2017-09-26 0 0.490 0.495 0.500 0.480 0.490 468,000 227,160 0.4854 9.406 9.502 9.598 9.214 9.406 24,380 9.3177 -5.77%
2017-09-25 0 0.520 0.520 0.540 0.475 0.540 17,472,000 8,715,240 0.4988 9.982 9.982 10.37 9.118 10.37 910,169 9.5754 -8.77%
2017-09-22 0 0.570 0.570 0.580 0.530 0.600 1,464,000 825,720 0.5640 10.94 10.94 11.13 10.17 11.52 76,264 10.827 -1.72%
2017-09-21 0 0.580 0.560 0.580 0.560 0.600 22,800,000 12,792,720 0.5611 11.13 10.75 11.13 10.75 11.52 1,187,721 10.771 3.57%
2017-09-20 0 0.560 0.560 0.570 0.500 0.640 3,324,000 1,885,200 0.5671 10.75 10.75 10.94 9.598 12.29 173,157 10.887 7.69%
2017-09-19 0 0.520 0.520 0.560 0.520 0.600 2,112,000 1,195,560 0.5661 9.982 9.982 10.75 9.982 11.52 110,020 10.867 -17.46%
2017-09-18 0 0.630 0.630 0.640 0.620 0.730 2,700,000 1,825,680 0.6762 12.09 12.09 12.29 11.90 14.01 140,651 12.980 -5.97%
2017-09-15 0 0.670 0.650 0.670 0.590 0.680 23,748,000 14,465,880 0.6091 12.86 12.48 12.86 11.33 13.05 1,237,105 11.693 9.84%
2017-09-14 0 0.610 0.620 0.630 0.450 0.680 30,612,000 18,117,720 0.5919 11.71 11.90 12.09 8.638 13.05 1,594,672 11.361 17.31%
2017-09-13 0 0.520 0.500 0.550 0.365 0.530 15,996,000 7,316,280 0.4574 9.982 9.598 10.56 7.007 10.17 833,280 8.7801 42.47%
2017-09-12 0 0.365 0.365 0.375 0.355 0.385 816,000 300,900 0.3688 7.007 7.007 7.199 6.815 7.391 42,508 7.0787 -5.19%
2017-09-11 0 0.385 0.360 0.385 0.385 0.395 684,000 264,780 0.3871 7.391 6.911 7.391 7.391 7.583 35,632 7.4310 -1.28%
2017-09-08 0 0.390 0.390 0.395 0.325 0.480 12,336,000 4,954,740 0.4016 7.487 7.487 7.583 6.239 9.214 642,620 7.7102 1.30%
2017-09-07 0 0.385 0.380 0.385 0.320 0.395 3,804,000 1,389,360 0.3652 7.391 7.295 7.391 6.143 7.583 198,162 7.0112 16.67%
2017-09-06 0 0.330 0.325 0.335 0.315 0.365 4,104,000 1,406,940 0.3428 6.335 6.239 6.431 6.047 7.007 213,790 6.5810 6.45%
2017-09-05 0 0.310 0.310 0.320 0.305 0.310 1,884,000 578,100 0.3068 5.951 5.951 6.143 5.855 5.951 98,143 5.8904 5.08%
2017-09-04 0 0.295 0.295 0.310 0.290 0.320 2,256,000 666,960 0.2956 5.663 5.663 5.951 5.567 6.143 117,522 5.6752 1.72%
2017-09-01 0 0.290 0.290 0.310 0.280 0.325 840,000 251,160 0.2990 5.567 5.567 5.951 5.375 6.239 43,758 5.7397 1.75%
2017-08-31 0 0.285 0.280 0.310 0.275 0.320 792,000 241,320 0.3047 5.471 5.375 5.951 5.279 6.143 41,258 5.8491 5.56%
2017-08-30 0 0.270 0.270 0.315 0.260 0.275 624,000 168,120 0.2694 5.183 5.183 6.047 4.991 5.279 32,506 5.1720 0.00%
2017-08-29 0 0.270 0.255 0.270 0.265 0.270 96,000 25,560 0.2663 5.183 4.895 5.183 5.087 5.183 5,001 5.1110 0.00%
2017-08-28 0 0.270 0.260 0.305 0.265 0.270 192,000 51,360 0.2675 5.183 4.991 5.855 5.087 5.183 10,002 5.1350 3.85%
2017-08-25 0 0.260 0.260 0.265 0.255 0.255 36,000 9,180 0.2550 4.991 4.991 5.087 4.895 4.895 1,875 4.8951 1.96%
2017-08-24 0 0.255 0.250 0.265 - - 0 0 - 4.895 4.799 5.087 - - 0 - 0.00%
2017-08-22 0 0.255 0.250 0.260 0.255 0.255 12,000 3,060 0.2550 4.895 4.799 4.991 4.895 4.895 625 4.8951 0.00%
2017-08-21 0 0.255 0.255 0.265 0.250 0.250 192,000 48,000 0.2500 4.895 4.895 5.087 4.799 4.799 10,002 4.7991 0.00%
2017-08-18 0 0.255 0.255 0.260 0.225 0.250 504,000 123,012 0.2441 4.895 4.895 4.991 4.319 4.799 26,255 4.6853 0.00%
2017-08-17 0 0.255 0.250 0.265 0.255 0.255 84,000 21,420 0.2550 4.895 4.799 5.087 4.895 4.895 4,376 4.8951 2.00%
2017-08-16 0 0.250 0.250 0.260 0.250 0.250 312,000 78,000 0.2500 4.799 4.799 4.991 4.799 4.799 16,253 4.7991 -3.85%
2017-08-15 0 0.260 0.250 0.265 0.260 0.260 228,000 59,280 0.2600 4.991 4.799 5.087 4.991 4.991 11,877 4.9911 4.00%
2017-08-14 0 0.250 0.250 0.265 0.250 0.260 468,000 118,620 0.2535 4.799 4.799 5.087 4.799 4.991 24,380 4.8656 -3.85%
2017-08-11 0 0.260 0.237 0.260 0.249 0.265 372,000 96,408 0.2592 4.991 4.550 4.991 4.780 5.087 19,379 4.9750 1.96%
2017-08-10 0 0.255 0.248 0.255 - - 0 0 - 4.895 4.761 4.895 - - 0 - 0.00%
2017-08-09 0 0.255 0.255 0.260 0.248 0.255 228,000 57,384 0.2517 4.895 4.895 4.991 4.761 4.895 11,877 4.8314 0.00%
2017-08-08 0 0.255 0.250 0.260 0.247 0.255 684,000 171,948 0.2514 4.895 4.799 4.991 4.742 4.895 35,632 4.8257 0.00%
2017-08-07 0 0.255 0.247 0.255 - - 0 0 - 4.895 4.742 4.895 - - 0 - 0.00%
2017-08-04 0 0.255 0.245 0.260 0.245 0.255 732,000 181,860 0.2484 4.895 4.703 4.991 4.703 4.895 38,132 4.7692 2.00%
2017-08-03 0 0.250 0.250 0.260 0.245 0.245 156,000 38,220 0.2450 4.799 4.799 4.991 4.703 4.703 8,127 4.7031 0.00%
2017-08-02 0 0.250 0.245 0.265 - - 0 0 - 4.799 4.703 5.087 - - 0 - 0.00%
2017-08-01 0 0.250 0.235 0.270 0.242 0.250 636,000 158,628 0.2494 4.799 4.511 5.183 4.646 4.799 33,131 4.7879 3.31%
2017-07-31 0 0.242 0.231 0.248 0.240 0.242 396,000 95,076 0.2401 4.646 4.434 4.761 4.607 4.646 20,629 4.6089 1.68%
2017-07-28 0 0.238 0.230 0.238 0.238 0.238 564,000 134,232 0.2380 4.569 4.415 4.569 4.569 4.569 29,380 4.5688 -1.65%
2017-07-27 0 0.242 0.230 0.242 - - 12,000 2,772 0.2310 4.646 4.415 4.646 - - 625 4.4344 -0.41%
2017-07-26 0 0.243 0.243 0.249 0.230 0.230 192,000 44,160 0.2300 4.665 4.665 4.780 4.415 4.415 10,002 4.4152 0.41%
2017-07-25 0 0.242 0.235 0.249 0.242 0.242 48,000 11,616 0.2420 4.646 4.511 4.780 4.646 4.646 2,500 4.6455 0.00%
2017-07-24 0 0.242 0.235 0.249 0.235 0.242 1,140,000 274,536 0.2408 4.646 4.511 4.780 4.511 4.646 59,386 4.6229 0.00%
2017-07-21 0 0.242 0.235 0.250 0.240 0.242 1,128,000 270,876 0.2401 4.646 4.511 4.799 4.607 4.646 58,761 4.6098 0.00%
2017-07-20 0 0.242 0.230 0.245 0.215 0.243 1,392,000 325,620 0.2339 4.646 4.415 4.703 4.127 4.665 72,513 4.4905 -1.22%
2017-07-19 0 0.245 0.215 0.248 0.240 0.245 228,000 55,800 0.2447 4.703 4.127 4.761 4.607 4.703 11,877 4.6981 4.26%
2017-07-18 0 0.235 0.235 0.249 0.230 0.240 228,000 54,240 0.2379 4.511 4.511 4.780 4.415 4.607 11,877 4.5667 0.00%
2017-07-17 0 0.235 0.212 0.240 0.235 0.235 72,000 16,920 0.2350 4.511 4.070 4.607 4.511 4.511 3,751 4.5112 0.00%
2017-07-14 0 0.235 0.212 0.240 - - 0 0 - 4.511 4.070 4.607 - - 0 - 0.00%
2017-07-13 0 0.235 0.212 0.240 - - 0 0 - 4.511 4.070 4.607 - - 0 - 0.00%
2017-07-12 0 0.235 0.235 0.250 0.220 0.220 36,000 7,920 0.2200 4.511 4.511 4.799 4.223 4.223 1,875 4.2232 0.00%
2017-07-11 0 0.235 0.220 0.239 0.230 0.235 216,000 50,328 0.2330 4.511 4.223 4.588 4.415 4.511 11,252 4.4728 2.17%
2017-07-10 0 0.230 0.212 0.235 0.227 0.230 48,000 10,968 0.2285 4.415 4.070 4.511 4.358 4.415 2,500 4.3864 0.88%
2017-07-07 0 0.228 0.205 0.228 - - 0 0 - 4.377 3.935 4.377 - - 0 - 0.00%
2017-07-06 0 0.228 0.210 0.228 - - 0 0 - 4.377 4.031 4.377 - - 0 - -0.87%
2017-07-05 0 0.230 0.230 0.235 0.200 0.200 144,000 30,120 0.2092 4.415 4.415 4.511 3.839 3.839 7,501 4.0153 -3.36%
2017-07-04 0 0.238 0.190 0.238 0.238 0.238 13,800 3,284 0.2380 4.569 3.647 4.569 4.569 4.569 719 4.5682 0.00%
2017-07-03 0 0.238 0.220 0.250 0.238 0.238 216,000 51,408 0.2380 4.569 4.223 4.799 4.569 4.569 11,252 4.5688 0.00%
2017-06-30 0 0.238 0.221 0.255 0.235 0.238 792,000 187,320 0.2365 4.569 4.242 4.895 4.511 4.569 41,258 4.5402 8.18%
2017-06-29 0 0.220 0.220 0.230 0.220 0.220 180,000 39,600 0.2200 4.223 4.223 4.415 4.223 4.223 9,377 4.2232 0.00%
2017-06-28 0 0.220 0.213 0.235 0.220 0.230 972,000 217,680 0.2240 4.223 4.089 4.511 4.223 4.415 50,634 4.2991 -3.93%
2017-06-27 0 0.229 0.212 0.229 0.214 0.230 864,000 190,632 0.2206 4.396 4.070 4.396 4.108 4.415 45,008 4.2355 -3.78%
2017-06-26 0 0.238 0.228 0.240 0.210 0.238 132,000 29,460 0.2232 4.569 4.377 4.607 4.031 4.569 6,876 4.2843 -0.83%
2017-06-23 0 0.240 0.220 0.247 0.237 0.240 204,000 48,888 0.2396 4.607 4.223 4.742 4.550 4.607 10,627 4.6004 1.27%
2017-06-22 0 0.237 0.212 0.237 - - 0 0 - 4.550 4.070 4.550 - - 0 - -0.42%
2017-06-21 0 0.238 0.213 0.238 - - 0 0 - 4.569 4.089 4.569 - - 0 - 0.00%
2017-06-20 0 0.238 0.235 0.240 - - 0 0 - 4.569 4.511 4.607 - - 0 - 0.00%
2017-06-19 0 0.238 0.237 0.250 0.238 0.240 156,000 37,176 0.2383 4.569 4.550 4.799 4.569 4.607 8,127 4.5747 -4.42%
2017-06-16 0 0.249 0.244 0.250 - - 0 0 - 4.780 4.684 4.799 - - 0 - 0.00%
2017-06-15 0 0.249 0.242 0.250 0.241 0.249 60,000 14,844 0.2474 4.780 4.646 4.799 4.626 4.780 3,126 4.7492 -0.40%
2017-06-14 0 0.250 0.250 0.255 0.250 0.255 96,000 24,240 0.2525 4.799 4.799 4.895 4.799 4.895 5,001 4.8471 0.00%
2017-06-13 0 0.250 0.250 0.260 - - 0 0 - 4.799 4.799 4.991 - - 0 - 0.00%
2017-06-12 0 0.250 0.250 0.260 0.250 0.255 96,000 24,300 0.2531 4.799 4.799 4.991 4.799 4.895 5,001 4.8591 -3.85%
2017-06-09 0 0.260 0.250 0.265 0.255 0.260 72,000 18,540 0.2575 4.991 4.799 5.087 4.895 4.991 3,751 4.9431 0.00%
2017-06-08 0 0.260 0.250 0.260 0.255 0.260 72,000 18,420 0.2558 4.991 4.799 4.991 4.895 4.991 3,751 4.9111 4.00%
2017-06-07 0 0.250 0.241 0.255 - - 0 0 - 4.799 4.626 4.895 - - 0 - 0.00%
2017-06-06 0 0.250 0.234 0.255 0.250 0.250 216,000 54,000 0.2500 4.799 4.492 4.895 4.799 4.799 11,252 4.7991 0.00%
2017-06-05 0 0.250 0.231 0.255 0.250 0.250 24,000 6,000 0.2500 4.799 4.434 4.895 4.799 4.799 1,250 4.7991 0.00%
2017-06-02 0 0.250 0.237 0.255 0.250 0.250 12,000 3,000 0.2500 4.799 4.550 4.895 4.799 4.799 625 4.7991 0.00%
2017-06-01 0 0.250 0.233 0.255 - - 0 0 - 4.799 4.473 4.895 - - 0 - 0.00%
2017-05-31 0 0.250 0.240 0.250 0.250 0.250 24,000 6,000 0.2500 4.799 4.607 4.799 4.799 4.799 1,250 4.7991 -1.96%
2017-05-29 0 0.255 0.242 0.255 0.255 0.255 24,000 6,120 0.2550 4.895 4.646 4.895 4.895 4.895 1,250 4.8951 0.00%
2017-05-26 0 0.255 0.241 0.260 0.240 0.255 132,000 31,908 0.2417 4.895 4.626 4.991 4.607 4.895 6,876 4.6403 0.00%
2017-05-25 0 0.255 0.250 0.265 0.255 0.255 60,000 15,300 0.2550 4.895 4.799 5.087 4.895 4.895 3,126 4.8951 -1.92%
2017-05-24 0 0.260 0.255 0.260 0.255 0.260 456,000 117,180 0.2570 4.991 4.895 4.991 4.895 4.991 23,754 4.9330 0.00%
2017-05-23 0 0.260 0.255 0.270 0.250 0.265 984,000 249,360 0.2534 4.991 4.895 5.183 4.799 5.087 51,260 4.8647 0.00%
2017-05-22 0 0.260 0.260 0.265 0.255 0.260 648,000 167,460 0.2584 4.991 4.991 5.087 4.895 4.991 33,756 4.9609 0.00%
2017-05-19 0 0.260 0.255 0.265 0.255 0.260 24,000 6,180 0.2575 4.991 4.895 5.087 4.895 4.991 1,250 4.9431 0.00%
2017-05-18 0 0.260 0.255 0.260 0.260 0.260 144,000 37,440 0.2600 4.991 4.895 4.991 4.991 4.991 7,501 4.9911 0.00%
2017-05-17 0 0.260 0.255 0.270 0.260 0.260 240,000 62,400 0.2600 4.991 4.895 5.183 4.991 4.991 12,502 4.9911 0.00%
2017-05-16 0 0.260 0.255 0.270 0.260 0.270 420,000 112,380 0.2676 4.991 4.895 5.183 4.991 5.183 21,879 5.1364 1.96%
2017-05-15 0 0.255 0.255 0.265 0.250 0.255 960,000 243,780 0.2539 4.895 4.895 5.087 4.799 4.895 50,009 4.8747 0.00%
2017-05-12 0 0.255 0.250 0.260 0.255 0.255 96,000 24,480 0.2550 4.895 4.799 4.991 4.895 4.895 5,001 4.8951 -1.92%
2017-05-11 0 0.260 0.255 0.265 0.255 0.270 120,000 30,840 0.2570 4.991 4.895 5.087 4.895 5.183 6,251 4.9335 -1.89%
2017-05-10 0 0.265 0.260 0.265 0.250 0.265 420,000 109,680 0.2611 5.087 4.991 5.087 4.799 5.087 21,879 5.0130 3.92%
2017-05-09 0 0.255 0.255 0.260 0.250 0.255 1,080,000 272,580 0.2524 4.895 4.895 4.991 4.799 4.895 56,260 4.8450 -1.92%
2017-05-08 0 0.260 0.255 0.260 - - 0 0 - 4.991 4.895 4.991 - - 0 - 0.00%
2017-05-05 0 0.260 0.250 0.265 0.260 0.260 156,000 40,560 0.2600 4.991 4.799 5.087 4.991 4.991 8,127 4.9911 0.00%
2017-05-04 0 0.260 0.255 0.260 0.260 0.260 24,000 6,240 0.2600 4.991 4.895 4.991 4.991 4.991 1,250 4.9911 0.00%
2017-05-02 0 0.260 0.255 0.265 0.255 0.265 828,000 211,920 0.2559 4.991 4.895 5.087 4.895 5.087 43,133 4.9132 -3.70%
2017-04-28 0 0.270 0.265 0.275 0.270 0.270 24,000 6,480 0.2700 5.183 5.087 5.279 5.183 5.183 1,250 5.1830 1.89%
2017-04-27 0 0.265 0.255 0.265 - - 0 0 - 5.087 4.895 5.087 - - 0 - 0.00%
2017-04-26 0 0.265 0.265 0.270 0.260 0.265 396,000 104,460 0.2638 5.087 5.087 5.183 4.991 5.087 20,629 5.0638 0.00%
2017-04-25 0 0.265 0.265 0.270 0.265 0.270 180,000 48,180 0.2677 5.087 5.087 5.183 5.087 5.183 9,377 5.1382 -1.85%
2017-04-24 0 0.270 0.260 0.270 0.270 0.270 276,000 74,520 0.2700 5.183 4.991 5.183 5.183 5.183 14,378 5.1830 1.89%
2017-04-21 0 0.265 0.265 0.270 0.260 0.260 60,000 15,600 0.2600 5.087 5.087 5.183 4.991 4.991 3,126 4.9911 -1.85%
2017-04-20 0 0.270 0.270 0.275 0.250 0.280 1,524,000 397,620 0.2609 5.183 5.183 5.279 4.799 5.375 79,390 5.0085 -3.57%
2017-04-19 0 0.280 0.270 0.280 0.270 0.285 468,000 130,380 0.2786 5.375 5.183 5.375 5.183 5.471 24,380 5.3479 -1.75%
2017-04-18 0 0.285 0.270 0.280 0.270 0.285 252,000 70,440 0.2795 5.471 5.183 5.375 5.183 5.471 13,127 5.3659 3.64%
2017-04-13 0 0.275 0.275 0.280 0.270 0.275 180,000 48,960 0.2720 5.279 5.279 5.375 5.183 5.279 9,377 5.2214 -1.79%
2017-04-12 0 0.280 0.275 0.280 0.275 0.280 96,000 26,700 0.2781 5.375 5.279 5.375 5.279 5.375 5,001 5.3390 0.00%
2017-04-11 0 0.280 0.275 0.280 0.275 0.280 336,000 92,700 0.2759 5.375 5.279 5.375 5.279 5.375 17,503 5.2962 1.82%
2017-04-10 0 0.275 0.275 0.280 0.275 0.280 96,000 26,640 0.2775 5.279 5.279 5.375 5.279 5.375 5,001 5.3270 0.00%
2017-04-07 0 0.275 0.270 0.275 0.275 0.280 228,000 63,300 0.2776 5.279 5.183 5.279 5.279 5.375 11,877 5.3295 -1.79%
2017-04-06 0 0.280 0.280 0.285 0.275 0.285 48,000 13,320 0.2775 5.375 5.375 5.471 5.279 5.471 2,500 5.3270 0.00%
2017-04-05 0 0.280 0.275 0.290 0.275 0.280 144,000 40,200 0.2792 5.375 5.279 5.567 5.279 5.375 7,501 5.3590 0.00%
2017-04-03 0 0.280 0.275 0.290 0.280 0.285 468,000 132,300 0.2827 5.375 5.279 5.567 5.375 5.471 24,380 5.4267 0.00%
2017-03-31 0 0.280 0.275 0.280 0.285 0.285 120,000 34,200 0.2850 5.375 5.279 5.375 5.471 5.471 6,251 5.4710 0.00%
2017-03-30 0 0.280 0.275 0.290 0.275 0.280 288,000 80,100 0.2781 5.375 5.279 5.567 5.279 5.375 15,003 5.3390 0.00%
2017-03-29 0 0.280 0.275 0.285 0.270 0.285 588,000 162,720 0.2767 5.375 5.279 5.471 5.183 5.471 30,631 5.3123 1.82%
2017-03-28 0 0.275 0.265 0.275 0.275 0.280 564,000 156,660 0.2778 5.279 5.087 5.279 5.279 5.375 29,380 5.3321 0.00%
2017-03-27 0 0.275 0.270 0.275 0.275 0.280 1,584,000 437,100 0.2759 5.279 5.183 5.279 5.279 5.375 82,515 5.2972 -3.51%
2017-03-24 0 0.285 0.280 0.285 0.280 0.285 1,644,000 461,100 0.2805 5.471 5.375 5.471 5.375 5.471 85,641 5.3841 0.00%
2017-03-23 0 0.285 0.285 0.290 0.280 0.285 564,000 158,700 0.2814 5.471 5.471 5.567 5.375 5.471 29,380 5.4015 -1.72%
2017-03-22 0 0.290 0.280 0.290 0.275 0.290 876,000 244,920 0.2796 5.567 5.375 5.567 5.279 5.567 45,633 5.3671 0.00%
2017-03-21 0 0.290 0.285 0.290 0.280 0.300 1,236,000 354,000 0.2864 5.567 5.471 5.567 5.375 5.759 64,387 5.4980 0.00%
2017-03-20 0 0.290 0.290 0.295 0.285 0.330 2,976,000 898,140 0.3018 5.567 5.567 5.663 5.471 6.335 155,029 5.7934 -4.92%
2017-03-17 0 0.305 0.305 0.310 0.295 0.355 12,552,000 4,044,300 0.3222 5.855 5.855 5.951 5.663 6.815 653,872 6.1852 8.93%
2017-03-16 0 0.280 0.280 0.290 0.280 0.295 792,000 222,600 0.2811 5.375 5.375 5.567 5.375 5.663 41,258 5.3954 -5.08%
2017-03-15 0 0.295 0.290 0.295 0.285 0.295 480,000 139,320 0.2903 5.663 5.567 5.663 5.471 5.663 25,005 5.5718 1.72%
2017-03-14 0 0.290 0.275 0.290 0.280 0.290 552,000 157,800 0.2859 5.567 5.279 5.567 5.375 5.567 28,755 5.4877 0.00%
2017-03-13 0 0.290 0.280 0.290 - - 0 0 - 5.567 5.375 5.567 - - 0 - -1.69%
2017-03-10 0 0.295 0.285 0.300 - - 0 0 - 5.663 5.471 5.759 - - 0 - 0.00%
2017-03-09 0 0.295 0.280 0.295 0.290 0.295 72,000 20,940 0.2908 5.663 5.375 5.663 5.567 5.663 3,751 5.5830 1.72%
2017-03-08 0 0.290 0.285 0.290 - - 0 0 - 5.567 5.471 5.567 - - 0 - -1.69%
2017-03-07 0 0.295 0.280 0.300 0.290 0.295 84,000 24,420 0.2907 5.663 5.375 5.759 5.567 5.663 4,376 5.5807 1.72%
2017-03-06 0 0.290 0.290 0.300 0.280 0.280 48,000 13,440 0.2800 5.567 5.567 5.759 5.375 5.375 2,500 5.3750 0.00%
2017-03-03 0 0.290 0.285 0.290 0.290 0.295 132,000 38,340 0.2905 5.567 5.471 5.567 5.567 5.663 6,876 5.5757 -3.33%
2017-03-02 0 0.300 0.290 0.300 0.290 0.300 192,000 57,060 0.2972 5.759 5.567 5.759 5.567 5.759 10,002 5.7049 3.45%
2017-03-01 0 0.290 0.285 0.295 0.285 0.290 564,000 161,280 0.2860 5.567 5.471 5.663 5.471 5.567 29,380 5.4894 0.00%
2017-02-28 0 0.290 0.285 0.300 0.290 0.290 468,000 135,720 0.2900 5.567 5.471 5.759 5.567 5.567 24,380 5.5670 0.00%
2017-02-27 0 0.290 0.285 0.300 0.285 0.290 132,000 37,920 0.2873 5.567 5.471 5.759 5.471 5.567 6,876 5.5146 -3.33%
2017-02-24 0 0.300 0.280 0.300 0.300 0.300 120,000 36,000 0.3000 5.759 5.375 5.759 5.759 5.759 6,251 5.7589 0.00%
2017-02-23 0 0.300 0.290 0.300 0.295 0.310 480,000 144,720 0.3015 5.759 5.567 5.759 5.663 5.951 25,005 5.7877 -3.23%
2017-02-22 0 0.310 0.300 0.310 0.290 0.315 564,000 169,800 0.3011 5.951 5.759 5.951 5.567 6.047 29,380 5.7794 3.33%
2017-02-21 0 0.300 0.290 0.310 0.290 0.300 252,000 74,640 0.2962 5.759 5.567 5.951 5.567 5.759 13,127 5.6858 0.00%
2017-02-20 0 0.300 0.285 0.310 0.275 0.300 648,000 186,180 0.2873 5.759 5.471 5.951 5.279 5.759 33,756 5.5154 0.00%
2017-02-17 0 0.300 0.295 0.300 0.290 0.300 648,000 193,620 0.2988 5.759 5.663 5.759 5.567 5.759 33,756 5.7358 0.00%
2017-02-16 0 0.300 0.290 0.300 0.280 0.300 1,284,000 379,740 0.2957 5.759 5.567 5.759 5.375 5.759 66,887 5.6773 5.26%
2017-02-15 0 0.285 0.285 0.290 0.275 0.285 960,000 270,240 0.2815 5.471 5.471 5.567 5.279 5.471 50,009 5.4038 0.00%
2017-02-14 0 0.285 0.285 0.290 0.275 0.285 1,080,000 302,580 0.2802 5.471 5.471 5.567 5.279 5.471 56,260 5.3782 0.00%
2017-02-13 0 0.285 0.275 0.290 0.285 0.285 156,000 44,460 0.2850 5.471 5.279 5.567 5.471 5.471 8,127 5.4710 0.00%
2017-02-10 0 0.285 0.285 0.290 0.280 0.290 768,000 221,220 0.2880 5.471 5.471 5.567 5.375 5.567 40,007 5.5295 3.64%
2017-02-09 0 0.275 0.275 0.290 0.270 0.285 336,000 93,540 0.2784 5.279 5.279 5.567 5.183 5.471 17,503 5.3441 -3.51%
2017-02-08 0 0.285 0.285 0.290 - - 0 0 - 5.471 5.471 5.567 - - 0 - 0.00%
2017-02-07 0 0.285 0.285 0.290 0.285 0.285 84,000 23,940 0.2850 5.471 5.471 5.567 5.471 5.471 4,376 5.4710 0.00%
2017-02-06 0 0.285 0.285 0.290 0.275 0.290 360,000 103,680 0.2880 5.471 5.471 5.567 5.279 5.567 18,753 5.5286 0.00%
2017-02-03 0 0.285 0.285 0.290 0.285 0.285 12,000 3,420 0.2850 5.471 5.471 5.567 5.471 5.471 625 5.4710 0.00%
2017-02-02 0 0.285 0.285 0.300 0.280 0.285 156,000 43,740 0.2804 5.471 5.471 5.759 5.375 5.471 8,127 5.3824 -1.72%
2017-02-01 0 0.290 0.290 0.300 0.290 0.300 336,000 98,460 0.2930 5.567 5.567 5.759 5.567 5.759 17,503 5.6252 -3.33%
2017-01-27 0 0.300 0.300 0.305 0.295 0.305 1,308,000 395,340 0.3022 5.759 5.759 5.855 5.663 5.855 68,138 5.8021 -1.64%
2017-01-26 0 0.305 0.300 0.310 0.295 0.305 792,000 239,340 0.3022 5.855 5.759 5.951 5.663 5.855 41,258 5.8011 1.67%
2017-01-25 0 0.300 0.295 0.300 0.295 0.300 864,000 258,360 0.2990 5.759 5.663 5.759 5.663 5.759 45,008 5.7403 1.69%
2017-01-24 0 0.295 0.295 0.300 0.280 0.290 168,000 47,820 0.2846 5.663 5.663 5.759 5.375 5.567 8,752 5.4641 0.00%
2017-01-23 0 0.295 0.275 0.295 0.285 0.300 516,000 153,480 0.2974 5.663 5.279 5.663 5.471 5.759 26,880 5.7098 3.51%
2017-01-20 0 0.285 0.285 0.295 0.275 0.295 1,020,000 295,440 0.2896 5.471 5.471 5.663 5.279 5.663 53,135 5.5602 1.79%
2017-01-19 0 0.280 0.275 0.280 0.260 0.285 2,028,000 569,280 0.2807 5.375 5.279 5.375 4.991 5.471 105,645 5.3886 5.66%
2017-01-18 0 0.265 0.265 0.270 0.255 0.270 1,704,000 444,960 0.2611 5.087 5.087 5.183 4.895 5.183 88,767 5.0127 0.00%
2017-01-17 0 0.265 0.260 0.270 0.260 0.270 828,000 219,240 0.2648 5.087 4.991 5.183 4.991 5.183 43,133 5.0829 1.92%
2017-01-16 0 0.260 0.260 0.275 0.255 0.270 744,000 196,140 0.2636 4.991 4.991 5.279 4.895 5.183 38,757 5.0607 -3.70%
2017-01-13 0 0.270 0.265 0.270 0.260 0.300 3,432,000 933,780 0.2721 5.183 5.087 5.183 4.991 5.759 178,783 5.2230 3.85%
2017-01-12 0 0.260 0.255 0.265 0.250 0.265 2,388,000 606,480 0.2540 4.991 4.895 5.087 4.799 5.087 124,398 4.8753 0.00%
2017-01-11 0 0.260 0.260 0.265 0.255 0.260 1,068,000 273,960 0.2565 4.991 4.991 5.087 4.895 4.991 55,635 4.9242 0.00%
2017-01-10 0 0.260 0.255 0.265 0.255 0.265 1,596,000 414,240 0.2595 4.991 4.895 5.087 4.895 5.087 83,140 4.9824 -1.89%
2017-01-09 0 0.265 0.265 0.270 0.255 0.270 1,668,000 435,660 0.2612 5.087 5.087 5.183 4.895 5.183 86,891 5.0139 -1.85%
2017-01-06 0 0.270 0.265 0.275 0.270 0.275 444,000 121,140 0.2728 5.183 5.087 5.279 5.183 5.279 23,129 5.2375 0.00%
2017-01-05 0 0.270 0.270 0.275 0.265 0.270 1,176,000 316,800 0.2694 5.183 5.183 5.279 5.087 5.183 61,261 5.1713 0.00%
2017-01-04 0 0.270 0.265 0.270 0.260 0.270 1,656,000 442,500 0.2672 5.183 5.087 5.183 4.991 5.183 86,266 5.1295 1.89%
2017-01-03 0 0.265 0.265 0.270 0.265 0.275 900,000 240,240 0.2669 5.087 5.087 5.183 5.087 5.279 46,884 5.1242 -1.85%
2016-12-30 0 0.270 0.265 0.280 0.260 0.270 744,000 199,020 0.2675 5.183 5.087 5.375 4.991 5.183 38,757 5.1350 1.89%
2016-12-29 0 0.265 0.265 0.270 0.260 0.270 948,000 249,540 0.2632 5.087 5.087 5.183 4.991 5.183 49,384 5.0530 0.00%
2016-12-28 0 0.265 0.260 0.270 0.260 0.275 1,164,000 309,060 0.2655 5.087 4.991 5.183 4.991 5.279 60,636 5.0969 -1.85%
2016-12-23 0 0.270 0.270 0.275 0.265 0.300 2,568,000 691,560 0.2693 5.183 5.183 5.279 5.087 5.759 133,775 5.1696 -3.57%
2016-12-22 0 0.280 0.280 0.285 0.280 0.280 300,000 84,000 0.2800 5.375 5.375 5.471 5.375 5.375 15,628 5.3750 -1.75%
2016-12-21 0 0.285 0.285 0.290 0.280 0.285 1,332,000 378,720 0.2843 5.471 5.471 5.567 5.375 5.471 69,388 5.4580 1.79%
2016-12-20 0 0.280 0.280 0.295 0.280 0.295 828,000 237,540 0.2869 5.375 5.375 5.663 5.375 5.663 43,133 5.5071 -3.45%
2016-12-19 0 0.290 0.285 0.290 0.275 0.290 1,812,000 507,120 0.2799 5.567 5.471 5.567 5.279 5.567 94,393 5.3725 -1.69%
2016-12-16 0 0.295 0.285 0.295 0.280 0.300 1,548,000 450,180 0.2908 5.663 5.471 5.663 5.375 5.759 80,640 5.5826 3.51%
2016-12-15 0 0.285 0.290 0.295 0.280 0.295 2,748,000 791,160 0.2879 5.471 5.567 5.663 5.375 5.663 143,152 5.5267 -5.00%
2016-12-14 0 0.300 0.300 0.310 0.290 0.330 7,296,000 2,232,060 0.3059 5.759 5.759 5.951 5.567 6.335 380,071 5.8727 3.45%
2016-12-13 0 0.290 0.285 0.290 0.280 0.310 3,636,000 1,080,780 0.2972 5.567 5.471 5.567 5.375 5.951 189,410 5.7060 3.57%
2016-12-12 0 0.280 0.280 0.290 0.280 0.320 5,244,000 1,575,900 0.3005 5.375 5.375 5.567 5.375 6.143 273,176 5.7688 -11.11%
2016-12-09 0 0.315 0.315 0.320 0.290 0.340 10,332,000 3,303,900 0.3198 6.047 6.047 6.143 5.567 6.527 538,225 6.1385 5.00%
2016-12-08 0 0.300 0.295 0.305 0.300 0.410 27,660,000 9,701,700 0.3507 5.759 5.663 5.855 5.759 7.871 1,440,893 6.7331 -17.81%
2016-12-07 0 0.365 0.365 0.370 0.265 0.410 113,184,000 40,048,200 0.3538 7.007 7.007 7.103 5.087 7.871 5,896,097 6.7923 40.38%
2016-12-06 0 0.260 0.255 0.265 0.249 0.325 45,108,000 12,139,704 0.2691 4.991 4.895 5.087 4.780 6.239 2,349,812 5.1662 -17.46%
2016-12-05 0 0.315 0.310 0.315 0.300 0.380 36,564,000 12,230,700 0.3345 6.047 5.951 6.047 5.759 7.295 1,904,729 6.4212 -7.35%
2016-12-02 0 0.340 0.340 0.345 0.325 0.550 334,188,000 142,182,600 0.4255 6.527 6.527 6.623 6.239 10.56 17,408,863 8.1673

Copyright & disclaimer, Privacy policy

Back to top