CMON Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08278  2016-12-02  2019-11-18  2019-11-19
HK Main 01792  2019-11-19    
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
2026-10-23 0 1.275 1.270 1.300 1.125 1.275 358,000 417,890 1.1673 1.275 1.270 1.300 1.125 1.275 358,000 1.1673 6.69%
2026-10-22 0 1.195 1.180 1.215 1.185 1.260 250,000 304,270 1.2171 1.195 1.180 1.215 1.185 1.260 250,000 1.2171 -6.27%
2026-10-21 0 1.275 1.275 1.350 1.275 1.300 128,000 164,650 1.2863 1.275 1.275 1.350 1.275 1.300 128,000 1.2863 -4.49%
2026-10-20 0 1.335 1.300 1.350 1.280 1.335 166,000 217,170 1.3083 1.335 1.300 1.350 1.280 1.335 166,000 1.3083 -1.11%
2026-10-16 0 1.350 1.340 1.350 1.295 1.350 2,530,000 3,338,760 1.3197 1.350 1.340 1.350 1.295 1.350 2,530,000 1.3197 0.75%
2026-10-15 0 1.340 1.300 1.340 1.315 1.445 226,000 308,230 1.3638 1.340 1.300 1.340 1.315 1.445 226,000 1.3638 0.75%
2026-10-14 0 1.330 1.305 1.355 1.305 1.380 484,000 646,570 1.3359 1.330 1.305 1.355 1.305 1.380 484,000 1.3359 -2.92%
2026-10-13 0 1.370 1.365 1.420 1.365 1.435 284,000 393,600 1.3859 1.370 1.365 1.420 1.365 1.435 284,000 1.3859 -1.79%
2026-10-12 0 1.395 1.395 1.430 1.390 1.460 232,000 328,060 1.4141 1.395 1.395 1.430 1.390 1.460 232,000 1.4141 -5.10%
2026-10-09 0 1.470 1.425 1.495 1.380 1.475 220,857 315,684 1.4294 1.470 1.425 1.495 1.380 1.475 220,857 1.4294 0.68%
2026-10-08 0 1.460 1.395 1.485 1.380 1.485 346,857 500,515 1.4430 1.460 1.395 1.485 1.380 1.485 346,857 1.4430 -1.68%
2026-10-07 0 1.485 1.485 1.535 1.480 1.495 140,000 208,110 1.4865 1.485 1.485 1.535 1.480 1.495 140,000 1.4865 -1.33%
2026-10-06 0 1.505 1.490 1.525 1.490 1.540 240,000 363,830 1.5160 1.505 1.490 1.525 1.490 1.540 240,000 1.5160 -1.31%
2026-10-05 0 1.525 1.500 1.525 1.450 1.525 280,000 418,340 1.4941 1.525 1.500 1.525 1.450 1.525 280,000 1.4941 3.39%
2026-10-02 0 1.475 1.435 1.475 1.410 1.490 352,286 510,511 1.4491 1.475 1.435 1.475 1.410 1.490 352,286 1.4491 -1.67%
2026-09-30 0 1.500 1.480 1.490 1.490 1.615 492,000 756,580 1.5378 1.500 1.480 1.490 1.490 1.615 492,000 1.5378 -5.36%
2026-09-29 0 1.585 1.585 1.615 1.575 1.690 3,693,714 5,915,179 1.6014 1.585 1.585 1.615 1.575 1.690 3,693,714 1.6014 -5.93%
2026-09-28 0 1.685 1.685 1.750 1.660 1.835 468,340 807,073 1.7233 1.685 1.685 1.750 1.660 1.835 468,340 1.7233 -5.07%
2026-09-25 0 1.775 1.720 1.775 1.550 1.845 1,143,714 1,983,216 1.7340 1.775 1.720 1.775 1.550 1.845 1,143,714 1.7340 14.52%
2026-09-24 0 1.550 1.540 1.590 1.480 1.610 286,000 441,730 1.5445 1.550 1.540 1.590 1.480 1.610 286,000 1.5445 1.97%
2026-09-23 0 1.520 1.475 1.525 1.440 1.525 304,000 456,180 1.5006 1.520 1.475 1.525 1.440 1.525 304,000 1.5006 -0.33%
2026-09-22 0 1.525 1.490 1.550 1.495 1.585 315,000 483,320 1.5343 1.525 1.490 1.550 1.495 1.585 315,000 1.5343 -4.09%
2026-09-21 0 1.590 1.570 1.595 1.450 1.615 475,143 739,827 1.5571 1.590 1.570 1.595 1.450 1.615 475,143 1.5571 0.32%
2026-09-18 0 1.585 1.550 1.585 1.540 1.665 634,857 1,014,402 1.5978 1.585 1.550 1.585 1.540 1.665 634,857 1.5978 -3.94%
2026-09-17 0 1.650 1.650 1.680 1.280 1.675 4,436,282 6,788,650 1.5303 1.650 1.650 1.680 1.280 1.675 4,436,282 1.5303 27.91%
2026-09-16 0 1.290 1.290 1.320 1.150 1.495 1,540,285 2,114,316 1.3727 1.290 1.290 1.320 1.150 1.495 1,540,285 1.3727 17.27%
2026-09-15 0 1.100 1.020 1.100 0.930 1.100 336,000 330,640 0.9840 1.100 1.020 1.100 0.930 1.100 336,000 0.9840 7.84%
2026-09-14 0 1.020 1.005 1.030 1.020 1.140 798,000 839,730 1.0523 1.020 1.005 1.030 1.020 1.140 798,000 1.0523 -14.64%
2026-09-11 0 1.195 1.140 1.195 1.195 1.200 68,001 81,431 1.1975 1.195 1.140 1.195 1.195 1.200 68,001 1.1975 0.00%
2026-09-10 0 1.195 1.180 1.195 0.995 1.200 820,855 912,387 1.1115 1.195 1.180 1.195 0.995 1.200 820,855 1.1115 20.10%
2026-09-09 0 0.995 0.950 0.995 0.870 0.995 418,571 393,573 0.9403 0.995 0.950 0.995 0.870 0.995 418,571 0.9403 11.80%
2026-09-08 0 0.890 0.875 0.905 0.890 0.910 8,000 7,180 0.8975 0.890 0.875 0.905 0.890 0.910 8,000 0.8975 -3.26%
2026-09-07 0 0.920 0.900 0.945 0.920 0.960 76,000 70,880 0.9326 0.920 0.900 0.945 0.920 0.960 76,000 0.9326 -4.17%
2026-09-04 0 0.960 0.960 1.045 0.960 0.960 50,000 48,050 0.9610 0.960 0.960 1.045 0.960 0.960 50,000 0.9610 -4.00%
2026-09-03 0 1.000 1.000 1.050 0.995 1.050 5,681,714 5,686,171 1.0008 1.000 1.000 1.050 0.995 1.050 5,681,714 1.0008 -1.96%
2026-09-02 0 1.020 0.980 1.020 0.920 1.030 618,000 598,360 0.9682 1.020 0.980 1.020 0.920 1.030 618,000 0.9682 10.27%
2026-09-01 0 0.925 0.900 0.940 0.920 0.945 2,363,427 2,176,088 0.9207 0.925 0.900 0.940 0.920 0.945 2,363,427 0.9207 0.54%
2026-08-31 0 0.920 0.920 0.985 0.920 0.920 8,000 7,360 0.9200 0.920 0.920 0.985 0.920 0.920 8,000 0.9200 -3.16%
2026-08-28 0 0.950 0.915 0.950 0.900 0.950 540,000 498,670 0.9235 0.950 0.915 0.950 0.900 0.950 540,000 0.9235 8.57%
2026-08-27 0 0.875 0.875 0.900 0.875 0.875 4,000 3,500 0.8750 0.875 0.875 0.900 0.875 0.875 4,000 0.8750 0.00%
2026-08-26 0 0.875 0.875 0.910 0.875 0.875 4,000 3,500 0.8750 0.875 0.875 0.910 0.875 0.875 4,000 0.8750 0.00%
2026-08-25 0 0.875 0.875 0.905 0.875 0.885 135,714 119,366 0.8795 0.875 0.875 0.905 0.875 0.885 135,714 0.8795 -4.89%
2026-08-24 0 0.920 0.900 0.920 0.850 0.920 440,857 395,405 0.8969 0.920 0.900 0.920 0.850 0.920 440,857 0.8969 8.24%
2026-08-21 0 0.850 0.850 0.880 0.850 0.875 26,570 22,947 0.8636 0.850 0.850 0.880 0.850 0.875 26,570 0.8636 -2.86%
2026-08-20 0 0.875 0.865 0.900 0.840 0.950 289,428 247,142 0.8539 0.875 0.865 0.900 0.840 0.950 289,428 0.8539 3.55%
2026-08-19 0 0.845 0.840 0.845 0.840 0.850 308,855 260,842 0.8445 0.845 0.840 0.845 0.840 0.850 308,855 0.8445 -0.59%
2026-08-18 0 0.850 0.840 0.850 0.840 0.850 83,428 70,319 0.8429 0.850 0.840 0.850 0.840 0.850 83,428 0.8429 0.59%
2026-08-17 0 0.845 0.830 0.850 0.825 0.850 311,715 260,382 0.8353 0.845 0.830 0.850 0.825 0.850 311,715 0.8353 -0.59%
2026-08-14 0 0.850 0.840 0.850 0.830 0.940 5,124,571 4,301,311 0.8394 0.850 0.840 0.850 0.830 0.940 5,124,571 0.8394 1.19%
2026-08-13 0 0.840 0.825 0.850 0.840 0.870 351,998 299,364 0.8505 0.840 0.825 0.850 0.840 0.870 351,998 0.8505 -7.69%
2026-08-12 0 0.910 0.880 0.910 0.940 0.950 38,571 36,065 0.9350 0.910 0.880 0.910 0.940 0.950 38,571 0.9350 -3.19%
2026-08-11 0 0.940 0.900 0.970 0.865 0.980 194,000 177,050 0.9126 0.940 0.900 0.970 0.865 0.980 194,000 0.9126 5.62%
2026-08-10 0 0.890 0.860 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.860 0.900 0.890 0.890 2,000 0.8900 1.14%
2026-08-07 0 0.880 0.850 0.900 - - 0 0 - 0.880 0.850 0.900 - - 0 - 0.00%
2026-08-06 0 0.880 0.850 0.900 0.850 0.880 20,571 17,968 0.8735 0.880 0.850 0.900 0.850 0.880 20,571 0.8735 0.57%
2026-08-05 0 0.875 0.860 0.875 0.875 0.875 2,286 1,987 0.8692 0.875 0.860 0.875 0.875 0.875 2,286 0.8692 2.94%
2026-08-04 0 0.850 0.850 0.880 0.850 0.860 32,000 27,500 0.8594 0.850 0.850 0.880 0.850 0.860 32,000 0.8594 -1.16%
2026-08-03 0 0.860 0.850 0.860 0.850 0.860 70,286 60,414 0.8595 0.860 0.850 0.860 0.850 0.860 70,286 0.8595 0.00%
2026-07-31 0 0.860 0.850 0.920 0.860 0.880 46,000 39,880 0.8670 0.860 0.850 0.920 0.860 0.880 46,000 0.8670 2.38%
2026-07-30 0 0.930 0.900 0.930 0.930 0.930 71,142 66,070 0.9287 0.840 0.813 0.840 0.840 0.840 78,764 0.8388 3.33%
2026-07-29 0 0.900 0.900 0.940 0.900 0.900 8,000 7,240 0.9050 0.813 0.813 0.849 0.813 0.813 8,857 0.8174 -1.10%
2026-07-28 0 0.910 0.890 0.920 0.910 0.910 10,000 9,100 0.9100 0.822 0.804 0.831 0.822 0.822 11,071 0.8219 -1.09%
2026-07-27 0 0.920 0.890 0.930 0.900 0.940 110,000 100,520 0.9138 0.831 0.804 0.840 0.813 0.849 121,786 0.8254 4.55%
2026-07-24 0 0.880 0.880 0.930 0.870 0.880 56,000 49,260 0.8796 0.795 0.795 0.840 0.786 0.795 62,000 0.7945 1.15%
2026-07-23 0 0.870 0.870 0.920 0.870 0.920 110,571 99,476 0.8997 0.786 0.786 0.831 0.786 0.831 122,418 0.8126 -5.43%
2026-07-22 0 0.920 0.900 0.950 0.920 0.950 64,857 60,282 0.9295 0.831 0.813 0.858 0.831 0.858 71,806 0.8395 -2.13%
2026-07-21 0 0.940 0.920 0.940 0.870 0.940 82,000 74,720 0.9112 0.849 0.831 0.849 0.786 0.849 90,786 0.8230 6.82%
2026-07-20 0 0.880 0.880 0.900 0.880 0.880 8,000 7,040 0.8800 0.795 0.795 0.813 0.795 0.795 8,857 0.7948 -3.30%
2026-07-17 0 0.910 0.870 0.920 0.870 0.910 160,000 142,240 0.8890 0.822 0.786 0.831 0.786 0.822 177,143 0.8030 1.11%
2026-07-16 0 0.900 0.900 0.940 0.900 0.910 24,856 22,376 0.9002 0.813 0.813 0.849 0.813 0.822 27,519 0.8131 0.00%
2026-07-15 0 0.900 0.890 0.920 0.900 0.920 121,142 109,153 0.9010 0.813 0.804 0.831 0.813 0.831 134,122 0.8138 -5.26%
2026-07-14 0 0.950 0.920 0.950 0.950 0.950 2,000 1,900 0.9500 0.858 0.831 0.858 0.858 0.858 2,214 0.8581 1.06%
2026-07-13 0 0.940 0.920 0.940 0.910 0.940 66,571 61,682 0.9266 0.849 0.831 0.849 0.822 0.849 73,704 0.8369 -2.08%
2026-07-10 0 0.960 0.930 0.960 0.960 0.980 40,000 38,800 0.9700 0.867 0.840 0.867 0.867 0.885 44,286 0.8761 4.35%
2026-07-09 0 0.920 0.920 0.970 0.920 0.970 128,000 120,440 0.9409 0.831 0.831 0.876 0.831 0.876 141,714 0.8499 -5.15%
2026-07-08 0 0.970 0.950 0.970 - - 0 0 - 0.876 0.858 0.876 - - 0 - 0.00%
2026-07-07 0 0.970 0.930 0.970 - - 0 0 - 0.876 0.840 0.876 - - 0 - 0.00%
2026-07-06 0 0.970 0.930 0.990 0.950 0.970 14,000 13,380 0.9557 0.876 0.840 0.894 0.858 0.876 15,500 0.8632 1.04%
2026-07-03 0 0.960 0.940 0.970 0.950 0.980 36,000 34,680 0.9633 0.867 0.849 0.876 0.858 0.885 39,857 0.8701 -1.03%
2026-07-02 0 0.970 0.930 0.990 0.970 1.000 64,000 63,060 0.9853 0.876 0.840 0.894 0.876 0.903 70,857 0.8900 0.00%
2026-06-30 0 0.970 0.930 0.980 0.920 0.970 168,286 157,397 0.9353 0.876 0.840 0.885 0.831 0.876 186,317 0.8448 0.00%
2026-06-29 0 0.970 0.920 1.000 0.970 0.990 6,000 5,900 0.9833 0.876 0.831 0.903 0.876 0.894 6,643 0.8882 0.00%
2026-06-26 0 0.970 0.950 0.990 0.970 0.970 2,000 1,940 0.9700 0.876 0.858 0.894 0.876 0.876 2,214 0.8761 0.00%
2026-06-25 0 0.970 0.930 1.000 0.970 0.970 6,000 5,820 0.9700 0.876 0.840 0.903 0.876 0.876 6,643 0.8761 0.00%
2026-06-24 0 0.970 0.970 1.000 0.950 0.990 142,000 137,240 0.9665 0.876 0.876 0.903 0.858 0.894 157,214 0.8729 -2.02%
2026-06-23 0 0.990 0.980 1.050 0.990 1.060 62,285 63,962 1.0269 0.894 0.885 0.948 0.894 0.957 68,958 0.9275 -6.60%
2026-06-22 0 1.060 1.030 1.060 1.010 1.060 42,571 44,331 1.0413 0.957 0.930 0.957 0.912 0.957 47,132 0.9406 8.16%
2026-06-18 0 0.980 0.940 1.000 0.950 1.290 1,102,569 1,223,911 1.1101 0.885 0.849 0.903 0.858 1.165 1,220,701 1.0026 3.16%
2026-06-17 0 0.950 0.870 0.980 0.810 1.000 62,000 57,340 0.9248 0.858 0.786 0.885 0.732 0.903 68,643 0.8353 -3.06%
2026-06-16 0 0.980 0.960 0.980 0.960 1.100 752,285 752,156 0.9998 0.885 0.867 0.885 0.867 0.994 832,887 0.9031 -10.09%
2026-06-15 0 1.090 0.920 1.090 1.010 1.100 1,289,142 1,415,876 1.0983 0.985 0.831 0.985 0.912 0.994 1,427,264 0.9920 9.00%
2026-06-12 0 1.000 0.930 1.000 1.000 1.070 48,000 49,360 1.0283 0.903 0.840 0.903 0.903 0.966 53,143 0.9288 -2.91%
2026-06-11 0 1.030 1.000 1.030 - - 0 0 - 0.930 0.903 0.930 - - 0 - 0.00%
2026-06-10 0 1.030 1.000 1.030 1.020 1.030 44,000 44,900 1.0205 0.930 0.903 0.930 0.921 0.930 48,714 0.9217 -4.63%
2026-06-09 0 1.080 1.050 1.080 1.010 1.080 432,000 462,420 1.0704 0.975 0.948 0.975 0.912 0.975 478,286 0.9668 -4.42%
2026-06-08 0 1.130 1.090 1.130 - - 0 0 - 1.021 0.985 1.021 - - 0 - 0.00%
2026-06-05 0 1.130 1.070 1.140 1.080 1.130 112,571 123,639 1.0983 1.021 0.966 1.030 0.975 1.021 124,632 0.9920 -3.42%
2026-06-04 0 1.170 1.090 1.200 - - 0 0 - 1.057 0.985 1.084 - - 0 - 0.00%
2026-06-03 0 1.170 1.100 1.190 1.170 1.170 52,000 60,840 1.1700 1.057 0.994 1.075 1.057 1.057 57,571 1.0568 0.00%
2026-06-02 0 1.170 1.080 1.170 - - 0 0 - 1.057 0.975 1.057 - - 0 - 0.00%
2026-06-01 0 1.170 1.170 1.190 1.110 1.170 70,000 80,240 1.1463 1.057 1.057 1.075 1.003 1.057 77,500 1.0354 1.74%
2026-05-29 0 1.150 1.140 1.200 1.140 1.160 36,000 41,280 1.1467 1.039 1.030 1.084 1.030 1.048 39,857 1.0357 -0.86%
2026-05-28 0 1.160 1.120 1.210 - - 0 0 - 1.048 1.012 1.093 - - 0 - 0.00%
2026-05-27 0 1.160 1.160 1.210 1.160 1.160 8,000 9,280 1.1600 1.048 1.048 1.093 1.048 1.048 8,857 1.0477 0.87%
2026-05-26 0 1.150 1.130 1.190 1.120 1.180 4,242,000 4,847,160 1.1427 1.039 1.021 1.075 1.012 1.066 4,696,500 1.0321 0.00%
2026-05-22 0 1.150 1.140 1.250 - - 0 0 - 1.039 1.030 1.129 - - 0 - 0.00%
2026-05-21 0 1.150 1.150 1.200 1.150 1.190 27,429 31,780 1.1586 1.039 1.039 1.084 1.039 1.075 30,368 1.0465 -4.17%
2026-05-20 0 1.200 1.140 1.220 1.200 1.200 8,000 9,600 1.2000 1.084 1.030 1.102 1.084 1.084 8,857 1.0839 0.00%
2026-05-19 0 1.200 1.180 1.250 1.200 1.250 6,088,000 7,512,560 1.2340 1.084 1.066 1.129 1.084 1.129 6,740,286 1.1146 -0.83%
2026-05-18 0 1.210 1.120 1.380 1.210 1.210 24,000 29,040 1.2100 1.093 1.012 1.246 1.093 1.093 26,571 1.0929 0.00%
2026-05-15 0 1.210 1.120 1.210 - - 0 0 - 1.093 1.012 1.093 - - 0 - 0.00%
2026-05-14 0 1.210 1.120 1.210 1.210 1.220 8,000 9,720 1.2150 1.093 1.012 1.093 1.093 1.102 8,857 1.0974 1.68%
2026-05-13 0 1.190 1.140 1.200 1.070 1.200 6,532,286 7,172,537 1.0980 1.075 1.030 1.084 0.966 1.084 7,232,174 0.9918 10.19%
2026-05-12 0 1.080 1.070 1.150 1.070 1.090 50,000 53,760 1.0752 0.975 0.966 1.039 0.966 0.985 55,357 0.9711 -0.92%
2026-05-11 0 1.090 1.080 1.170 1.090 1.090 36,000 39,240 1.0900 0.985 0.975 1.057 0.985 0.985 39,857 0.9845 -1.80%
2026-05-08 0 1.110 1.110 1.170 1.100 1.180 12,000 13,580 1.1317 1.003 1.003 1.057 0.994 1.066 13,286 1.0222 0.91%
2026-05-07 0 1.100 1.100 1.170 1.060 1.140 36,000 40,560 1.1267 0.994 0.994 1.057 0.957 1.030 39,857 1.0176 0.00%
2026-05-06 0 1.100 1.100 1.200 1.060 1.070 8,571 9,113 1.0632 0.994 0.994 1.084 0.957 0.966 9,489 0.9603 0.00%
2026-05-05 0 1.100 1.060 1.110 1.050 1.150 152,000 166,360 1.0945 0.994 0.957 1.003 0.948 1.039 168,286 0.9886 -1.79%
2026-05-04 0 1.120 1.030 1.200 1.110 1.120 56,000 62,520 1.1164 1.012 0.930 1.084 1.003 1.012 62,000 1.0084 0.00%
2026-04-30 0 1.120 1.120 1.240 1.080 1.080 2,000 2,160 1.0800 1.012 1.012 1.120 0.975 0.975 2,214 0.9755 3.70%
2026-04-29 0 1.080 1.020 1.180 - - 0 0 - 0.975 0.921 1.066 - - 0 - 0.00%
2026-04-28 0 1.080 1.070 1.120 1.040 1.110 82,285 88,659 1.0775 0.975 0.966 1.012 0.939 1.003 91,101 0.9732 3.85%
2026-04-27 0 1.040 1.040 1.140 1.010 1.120 91,428 99,373 1.0869 0.939 0.939 1.030 0.912 1.012 101,224 0.9817 -10.34%
2026-04-24 0 1.160 1.160 1.200 1.150 1.160 12,000 13,900 1.1583 1.048 1.048 1.084 1.039 1.048 13,286 1.0462 -7.20%
2026-04-23 0 1.250 1.230 1.250 1.200 1.250 94,000 114,300 1.2160 1.129 1.111 1.129 1.084 1.129 104,071 1.0983 5.04%
2026-04-22 0 1.190 1.150 1.200 - - 571 639 1.1191 1.075 1.039 1.084 - - 632 1.0108 0.00%
2026-04-21 0 1.190 1.100 1.190 1.100 1.200 913,142 1,083,941 1.1870 1.075 0.994 1.075 0.994 1.084 1,010,979 1.0722 -0.83%
2026-04-20 0 1.200 1.110 1.200 1.180 1.200 4,171 4,939 1.1841 1.084 1.003 1.084 1.066 1.084 4,618 1.0695 1.69%
2026-04-17 0 1.180 1.080 1.180 1.170 1.180 4,000 4,700 1.1750 1.066 0.975 1.066 1.057 1.066 4,429 1.0613 0.85%
2026-04-16 0 1.170 1.100 1.170 - - 0 0 - 1.057 0.994 1.057 - - 0 - -1.68%
2026-04-15 0 1.190 1.080 1.190 1.180 1.190 6,000 7,100 1.1833 1.075 0.975 1.075 1.066 1.075 6,643 1.0688 0.00%
2026-04-14 0 1.190 1.110 1.190 - - 0 0 - 1.075 1.003 1.075 - - 0 - -0.83%
2026-04-13 0 1.200 1.100 1.200 1.200 1.200 6,000 7,200 1.2000 1.084 0.994 1.084 1.084 1.084 6,643 1.0839 0.00%
2026-04-10 0 1.200 1.070 1.200 1.110 1.230 45,714 51,362 1.1236 1.084 0.966 1.084 1.003 1.111 50,612 1.0148 8.11%
2026-04-09 0 1.110 1.060 1.110 1.050 1.130 104,285 112,842 1.0821 1.003 0.957 1.003 0.948 1.021 115,458 0.9773 0.91%
2026-04-08 0 1.100 1.090 1.100 1.070 1.210 344,286 386,994 1.1240 0.994 0.985 0.994 0.966 1.093 381,174 1.0153 -8.33%
2026-04-02 0 1.200 1.170 1.200 1.180 1.280 183,428 219,190 1.1950 1.084 1.057 1.084 1.066 1.156 203,081 1.0793 0.00%
2026-04-01 0 1.200 1.150 1.220 1.150 1.400 1,170,000 1,507,440 1.2884 1.084 1.039 1.102 1.039 1.265 1,295,357 1.1637 -16.08%
2026-03-31 0 1.430 1.430 1.470 1.090 1.640 6,476,857 8,098,974 1.2504 1.292 1.292 1.328 0.985 1.481 7,170,806 1.1294 38.83%
2026-03-30 0 1.030 1.000 1.060 1.030 1.070 42,000 43,340 1.0319 0.930 0.903 0.957 0.930 0.966 46,500 0.9320 -3.74%
2026-03-27 0 1.070 1.030 1.070 1.010 1.070 64,000 66,720 1.0425 0.966 0.930 0.966 0.912 0.966 70,857 0.9416 5.94%
2026-03-26 0 1.010 1.010 1.090 1.000 1.050 364,000 374,760 1.0296 0.912 0.912 0.985 0.903 0.948 403,000 0.9299 -8.18%
2026-03-25 0 1.100 1.030 1.090 1.050 1.100 64,000 68,460 1.0697 0.994 0.930 0.985 0.948 0.994 70,857 0.9662 5.77%
2026-03-24 0 1.040 1.030 1.040 1.020 1.110 204,000 218,680 1.0720 0.939 0.930 0.939 0.921 1.003 225,857 0.9682 -12.61%
2026-03-23 0 1.190 1.100 1.190 - - 0 0 - 1.075 0.994 1.075 - - 0 - 0.00%
2026-03-20 0 1.190 1.120 1.180 1.190 1.190 2,000 2,380 1.1900 1.075 1.012 1.066 1.075 1.075 2,214 1.0748 0.00%
2026-03-19 0 1.190 1.140 1.180 1.110 1.190 52,284 60,149 1.1504 1.075 1.030 1.066 1.003 1.075 57,886 1.0391 -4.03%
2026-03-18 0 1.240 1.130 1.250 - - 0 0 - 1.120 1.021 1.129 - - 0 - 0.00%
2026-03-17 0 1.240 1.180 1.240 1.180 1.330 134,000 163,540 1.2204 1.120 1.066 1.120 1.066 1.201 148,357 1.1023 8.77%
2026-03-16 0 1.140 1.120 1.140 1.120 1.150 9,142 10,281 1.1246 1.030 1.012 1.030 1.012 1.039 10,122 1.0158 -10.94%
2026-03-13 0 1.280 1.220 1.270 1.190 1.300 356,000 453,280 1.2733 1.156 1.102 1.147 1.075 1.174 394,143 1.1500 2.40%
2026-03-12 0 1.250 1.190 1.250 - - 0 0 - 1.129 1.075 1.129 - - 0 - 0.00%
2026-03-11 0 1.250 1.200 1.240 1.250 1.370 84,084 108,792 1.2938 1.129 1.084 1.120 1.129 1.237 93,093 1.1686 0.00%
2026-03-10 0 1.250 1.210 1.240 1.230 1.290 86,000 108,340 1.2598 1.129 1.093 1.120 1.111 1.165 95,214 1.1379 -3.85%
2026-03-09 0 1.300 1.240 1.290 1.240 1.320 80,000 103,060 1.2883 1.174 1.120 1.165 1.120 1.192 88,571 1.1636 -0.76%
2026-03-06 0 1.310 1.190 1.300 1.170 1.310 12,000 14,560 1.2133 1.183 1.075 1.174 1.057 1.183 13,286 1.0959 -4.38%
2026-03-05 0 1.370 1.200 1.350 1.200 1.390 110,000 142,080 1.2916 1.237 1.084 1.219 1.084 1.255 121,786 1.1666 14.17%
2026-03-04 0 1.200 1.160 1.190 1.200 1.220 140,000 168,520 1.2037 1.084 1.048 1.075 1.084 1.102 155,000 1.0872 -4.76%
2026-03-03 0 1.260 1.230 1.250 1.260 1.450 776,000 1,076,340 1.3870 1.138 1.111 1.129 1.138 1.310 859,143 1.2528 -5.26%
2026-03-02 0 1.330 1.270 1.400 1.310 1.560 200,000 275,140 1.3757 1.201 1.147 1.265 1.183 1.409 221,429 1.2426 -2.21%
2026-02-27 0 1.360 1.360 1.380 1.360 1.420 850,000 1,181,860 1.3904 1.228 1.228 1.246 1.228 1.283 941,071 1.2559 -4.23%
2026-02-26 0 1.420 1.420 1.460 1.360 1.480 540,857 760,788 1.4066 1.283 1.283 1.319 1.228 1.337 598,806 1.2705 -1.39%
2026-02-25 0 1.440 1.440 1.490 1.440 1.580 1,742,000 2,678,940 1.5379 1.301 1.301 1.346 1.301 1.427 1,928,643 1.3890 -7.10%
2026-02-24 0 1.550 1.530 1.590 1.530 1.650 252,000 395,760 1.5705 1.400 1.382 1.436 1.382 1.490 279,000 1.4185 -1.27%
2026-02-23 0 1.570 1.580 1.620 1.470 1.800 645,505 1,037,057 1.6066 1.418 1.427 1.463 1.328 1.626 714,666 1.4511 8.28%
2026-02-20 0 1.450 1.430 1.470 1.310 1.450 394,370 548,808 1.3916 1.310 1.292 1.328 1.183 1.310 436,624 1.2569 7.41%
2026-02-16 0 1.350 1.310 1.350 1.300 1.370 139,714 186,022 1.3314 1.219 1.183 1.219 1.174 1.237 154,683 1.2026 -2.88%
2026-02-13 0 1.390 1.390 1.420 1.380 1.450 810,000 1,135,380 1.4017 1.255 1.255 1.283 1.246 1.310 896,786 1.2661 -2.80%
2026-02-12 0 1.430 1.400 1.450 1.380 1.600 3,957,615 5,513,120 1.3930 1.292 1.265 1.310 1.246 1.445 4,381,645 1.2582 -4.67%
2026-02-11 0 1.500 1.450 1.500 1.350 1.540 351,428 507,396 1.4438 1.355 1.310 1.355 1.219 1.391 389,081 1.3041 -0.66%
2026-02-10 0 1.510 1.450 1.550 1.430 1.650 442,571 677,787 1.5315 1.364 1.310 1.400 1.292 1.490 489,989 1.3833 4.86%
2026-02-09 0 1.440 1.390 1.440 1.360 1.690 1,100,857 1,617,391 1.4692 1.301 1.255 1.301 1.228 1.526 1,218,806 1.3270 -4.64%
2026-02-06 0 1.510 1.510 1.520 1.200 4.000 15,215,238 28,998,812 1.9059 1.364 1.364 1.373 1.084 3.613 16,845,442 1.7215 31.30%
2026-02-05 0 1.150 1.150 1.200 1.150 1.160 10,000 11,560 1.1560 1.039 1.039 1.084 1.039 1.048 11,071 1.0441 -3.36%
2026-02-04 0 1.190 1.150 1.200 - - 0 0 - 1.075 1.039 1.084 - - 0 - 0.00%
2026-02-03 0 1.190 1.160 1.200 1.150 1.190 86,000 100,500 1.1686 1.075 1.048 1.084 1.039 1.075 95,214 1.0555 5.31%
2026-02-02 0 1.130 1.120 1.150 1.080 1.130 36,000 40,380 1.1217 1.021 1.012 1.039 0.975 1.021 39,857 1.0131 4.63%
2026-01-30 0 1.080 1.000 1.080 0.970 1.090 58,000 60,660 1.0459 0.975 0.903 0.975 0.876 0.985 64,214 0.9446 4.85%
2026-01-29 0 1.030 1.030 1.090 1.000 1.040 71,428 72,179 1.0105 0.930 0.930 0.985 0.903 0.939 79,081 0.9127 -11.97%
2026-01-28 0 1.170 1.040 1.180 1.040 1.180 8,000 8,880 1.1100 1.057 0.939 1.066 0.939 1.066 8,857 1.0026 6.36%
2026-01-27 0 1.100 1.050 1.160 1.060 1.250 228,000 260,540 1.1427 0.994 0.948 1.048 0.957 1.129 252,429 1.0321 1.85%
2026-01-26 0 1.080 1.080 1.140 1.040 1.100 32,000 34,240 1.0700 0.975 0.975 1.030 0.939 0.994 35,429 0.9665 -5.26%
2026-01-23 0 1.140 1.140 1.200 1.050 1.140 66,000 75,060 1.1373 1.030 1.030 1.084 0.948 1.030 73,071 1.0272 0.00%
2026-01-22 0 1.140 1.080 1.140 1.030 1.180 128,000 139,140 1.0870 1.030 0.975 1.030 0.930 1.066 141,714 0.9818 -4.20%
2026-01-21 0 1.190 1.150 1.200 1.130 1.250 78,285 91,393 1.1674 1.075 1.039 1.084 1.021 1.129 86,673 1.0545 -4.80%
2026-01-20 0 1.250 1.250 1.260 1.100 1.450 852,569 1,092,237 1.2811 1.129 1.129 1.138 0.994 1.310 943,916 1.1571 30.21%
2026-01-19 0 0.960 0.930 1.000 0.920 0.960 16,000 15,280 0.9550 0.867 0.840 0.903 0.831 0.867 17,714 0.8626 5.49%
2026-01-16 0 0.910 0.900 0.960 0.900 0.910 4,857 4,365 0.8987 0.822 0.813 0.867 0.813 0.822 5,377 0.8117 -1.09%
2026-01-15 0 0.920 0.910 0.920 0.900 0.960 148,285 136,536 0.9208 0.831 0.822 0.831 0.813 0.867 164,173 0.8317 0.00%
2026-01-14 0 0.920 0.920 1.000 0.900 0.990 89,711 83,597 0.9318 0.831 0.831 0.903 0.813 0.894 99,323 0.8417 -3.16%
2026-01-13 0 0.950 0.910 1.060 0.950 0.950 2,000 1,900 0.9500 0.858 0.822 0.957 0.858 0.858 2,214 0.8581 0.00%
2026-01-12 0 0.950 0.950 1.060 0.930 1.000 51,428 50,796 0.9877 0.858 0.858 0.957 0.840 0.903 56,938 0.8921 -4.04%
2026-01-09 0 0.990 0.920 1.000 0.890 1.000 49,428 46,830 0.9474 0.894 0.831 0.903 0.804 0.903 54,724 0.8558 -3.88%
2026-01-08 0 1.030 0.930 1.050 1.000 1.030 16,000 16,120 1.0075 0.930 0.840 0.948 0.903 0.930 17,714 0.9100 4.04%
2026-01-07 0 0.990 0.900 1.040 0.900 0.990 60,571 55,696 0.9195 0.894 0.813 0.939 0.813 0.894 67,061 0.8305 -1.00%
2026-01-06 0 1.000 0.900 1.000 0.900 1.040 154,000 143,283 0.9304 0.903 0.813 0.903 0.813 0.939 170,500 0.8404 -8.26%
2026-01-05 0 1.090 0.960 1.090 0.870 1.090 89,142 89,536 1.0044 0.985 0.867 0.985 0.786 0.985 98,693 0.9072 9.00%
2026-01-02 0 1.000 0.910 1.000 0.760 1.000 164,571 145,136 0.8819 0.903 0.822 0.903 0.686 0.903 182,204 0.7966 23.46%
2025-12-31 0 0.810 0.770 0.860 0.770 0.810 8,000 6,400 0.8000 0.732 0.695 0.777 0.695 0.732 8,857 0.7226 0.00%
2025-12-30 0 0.810 0.770 0.880 - - 0 0 - 0.732 0.695 0.795 - - 0 - 0.00%
2025-12-29 0 0.810 0.810 0.890 0.780 0.810 13,142 10,442 0.7946 0.732 0.732 0.804 0.705 0.732 14,550 0.7177 3.85%
2025-12-24 0 0.780 0.770 0.840 0.780 0.780 198,000 154,440 0.7800 0.705 0.695 0.759 0.705 0.705 219,214 0.7045 0.00%
2025-12-23 0 0.780 0.770 0.820 0.730 0.950 297,143 242,654 0.8166 0.705 0.695 0.741 0.659 0.858 328,980 0.7376 -17.89%
2025-12-22 0 0.950 0.950 1.040 0.950 0.950 36,000 34,200 0.9500 0.858 0.858 0.939 0.858 0.858 39,857 0.8581 -8.65%
2025-12-19 0 1.040 1.010 1.040 1.000 1.080 92,001 95,580 1.0389 0.939 0.912 0.939 0.903 0.975 101,858 0.9384 -7.14%
2025-12-18 0 1.120 0.950 1.120 1.130 1.170 10,000 11,460 1.1460 1.012 0.858 1.012 1.021 1.057 11,071 1.0351 -5.08%
2025-12-17 0 1.180 1.040 1.180 1.100 1.190 56,000 62,760 1.1207 1.066 0.939 1.066 0.994 1.075 62,000 1.0123 -2.48%
2025-12-16 0 1.210 1.210 1.290 1.200 1.330 42,858 52,815 1.2323 1.093 1.093 1.165 1.084 1.201 47,450 1.1131 -9.70%
2025-12-15 0 1.340 1.300 1.340 1.170 1.350 5,100,847 6,857,224 1.3443 1.210 1.174 1.210 1.057 1.219 5,647,366 1.2142 -4.29%
2025-12-12 0 1.400 1.400 1.480 1.400 1.690 84,571 130,042 1.5377 1.265 1.265 1.337 1.265 1.526 93,632 1.3889 -6.67%
2025-12-11 0 1.500 1.400 1.560 1.300 1.730 63,153 100,864 1.5971 1.355 1.265 1.409 1.174 1.563 69,919 1.4426 -0.33%
2025-12-10 0 0.043 0.041 0.044 0.041 0.048 3,010,000 132,020 0.0439 1.359 1.296 1.391 1.296 1.517 95,214 1.3866 -8.51%
2025-12-09 0 0.047 0.044 0.046 0.045 0.069 17,640,000 871,360 0.0494 1.486 1.391 1.454 1.423 2.181 558,000 1.5616 6.82%
2025-12-08 0 0.044 0.042 0.044 0.043 0.059 9,870,000 468,500 0.0475 1.391 1.328 1.391 1.359 1.865 312,214 1.5006 -25.42%
2025-12-05 0 0.059 0.056 0.059 0.030 0.063 52,440,000 2,590,090 0.0494 1.865 1.770 1.865 0.948 1.992 1,658,816 1.5614 103.45%
2025-12-04 0 0.029 0.029 0.030 0.027 0.029 1,120,000 32,130 0.0287 0.917 0.917 0.948 0.854 0.917 35,429 0.9069 -3.33%
2025-12-03 0 0.030 0.027 0.030 - - 0 0 - 0.948 0.854 0.948 - - 0 - 0.00%
2025-12-02 0 0.030 0.028 0.030 0.029 0.030 2,860,000 82,340 0.0288 0.948 0.885 0.948 0.917 0.948 90,469 0.9101 0.00%
2025-12-01 0 0.030 0.030 0.031 0.030 0.030 490,000 14,700 0.0300 0.948 0.948 0.980 0.948 0.948 15,500 0.9484 -3.23%
2025-11-28 0 0.031 0.030 0.032 0.028 0.032 10,160,000 302,370 0.0298 0.980 0.948 1.012 0.885 1.012 321,388 0.9408 -6.06%
2025-11-27 0 0.033 0.033 0.034 0.033 0.033 420,000 13,860 0.0330 1.043 1.043 1.075 1.043 1.043 13,286 1.0432 3.12%
2025-11-26 0 0.032 0.032 0.033 - - 0 0 - 1.012 1.012 1.043 - - 0 - 0.00%
2025-11-25 0 0.032 0.032 0.033 0.029 0.034 10,130,000 313,080 0.0309 1.012 1.012 1.043 0.917 1.075 320,439 0.9770 14.29%
2025-11-24 0 0.028 0.027 0.029 0.027 0.029 2,670,000 74,640 0.0280 0.885 0.854 0.917 0.854 0.917 84,459 0.8837 -3.45%
2025-11-21 0 0.029 0.027 0.029 0.028 0.033 11,430,000 346,280 0.0303 0.917 0.854 0.917 0.885 1.043 361,561 0.9577 -14.71%
2025-11-20 0 0.034 0.034 0.035 0.033 0.035 910,000 31,570 0.0347 1.075 1.075 1.106 1.043 1.106 28,786 1.0967 0.00%
2025-11-19 0 0.034 0.033 0.034 0.032 0.035 2,110,000 71,850 0.0341 1.075 1.043 1.075 1.012 1.106 66,745 1.0765 0.00%
2025-11-18 0 0.034 0.034 0.035 0.033 0.040 9,220,000 322,120 0.0349 1.075 1.075 1.106 1.043 1.265 291,653 1.1045 -10.53%
2025-11-17 0 0.038 0.037 0.038 0.037 0.042 10,430,000 405,370 0.0389 1.201 1.170 1.201 1.170 1.328 329,929 1.2287 -13.64%
2025-11-14 0 0.044 0.044 0.045 0.042 0.045 2,100,000 90,930 0.0433 1.391 1.391 1.423 1.328 1.423 66,429 1.3688 2.33%
2025-11-13 0 0.043 0.042 0.043 0.040 0.044 3,010,000 128,380 0.0427 1.359 1.328 1.359 1.265 1.391 95,214 1.3483 7.50%
2025-11-12 0 0.040 0.040 0.042 0.036 0.045 9,680,000 402,800 0.0416 1.265 1.265 1.328 1.138 1.423 306,204 1.3155 8.11%
2025-11-11 0 0.037 0.036 0.038 0.036 0.042 5,600,000 212,870 0.0380 1.170 1.138 1.201 1.138 1.328 177,143 1.2017 -9.76%
2025-11-10 0 0.041 0.041 0.042 0.041 0.053 16,730,000 761,740 0.0455 1.296 1.296 1.328 1.296 1.675 529,214 1.4394 -22.64%
2025-11-07 0 0.053 0.051 0.053 0.038 0.053 23,800,000 1,122,170 0.0472 1.675 1.612 1.675 1.201 1.675 752,857 1.4905 35.90%
2025-11-06 0 0.039 0.039 0.040 0.039 0.040 910,000 35,910 0.0395 1.233 1.233 1.265 1.233 1.265 28,786 1.2475 0.00%
2025-11-05 0 0.039 0.039 0.040 0.036 0.042 6,860,000 263,760 0.0384 1.233 1.233 1.265 1.138 1.328 217,000 1.2155 -7.14%
2025-11-04 0 0.042 0.040 0.042 0.039 0.042 3,640,000 142,520 0.0392 1.328 1.265 1.328 1.233 1.328 115,143 1.2378 5.00%
2025-11-03 0 0.040 0.038 0.040 0.037 0.042 2,590,000 101,640 0.0392 1.265 1.201 1.265 1.170 1.328 81,929 1.2406 0.00%
2025-10-31 0 0.040 0.040 0.042 0.037 0.046 33,670,000 1,379,560 0.0410 1.265 1.265 1.328 1.170 1.454 1,065,071 1.2953 -16.67%
2025-10-30 0 0.048 0.048 0.049 0.043 0.050 9,800,000 466,620 0.0476 1.517 1.517 1.549 1.359 1.581 310,000 1.5052 -2.04%
2025-10-28 0 0.049 0.048 0.049 0.046 0.059 32,270,000 1,672,580 0.0518 1.549 1.517 1.549 1.454 1.865 1,020,786 1.6385 -23.44%
2025-10-27 0 0.064 0.062 0.064 0.054 0.068 31,340,000 1,940,850 0.0619 2.023 1.960 2.023 1.707 2.150 991,367 1.9578 3.23%
2025-10-24 0 0.062 0.060 0.062 0.052 0.082 101,690,000 6,950,550 0.0684 1.960 1.897 1.960 1.644 2.592 3,216,724 2.1608 19.23%
2025-10-23 0 0.052 0.051 0.053 0.046 0.052 16,100,000 786,600 0.0489 1.644 1.612 1.675 1.454 1.644 509,286 1.5445 0.00%
2025-10-22 0 0.052 0.048 0.052 0.045 0.053 47,760,000 2,331,940 0.0488 1.644 1.517 1.644 1.423 1.675 1,510,776 1.5435 1.96%
2025-10-21 0 0.051 0.051 0.052 0.029 0.057 142,540,000 6,231,390 0.0437 1.612 1.612 1.644 0.917 1.802 4,508,918 1.3820 54.55%
2025-10-20 0 0.033 0.032 0.033 0.022 0.036 130,980,000 3,564,770 0.0272 1.043 1.012 1.043 0.695 1.138 4,143,245 0.8604 57.14%
2025-10-17 0 0.021 0.020 0.021 0.020 0.023 2,190,000 47,960 0.0219 0.664 0.632 0.664 0.632 0.727 69,276 0.6923 0.00%
2025-10-16 0 0.021 0.021 0.022 0.020 0.021 4,060,000 84,420 0.0208 0.664 0.664 0.695 0.632 0.664 128,429 0.6573 0.00%
2025-10-15 0 0.021 0.021 0.022 0.019 0.022 7,280,000 153,300 0.0211 0.664 0.664 0.695 0.601 0.695 230,286 0.6657 5.00%
2025-10-14 0 0.020 0.019 0.020 0.019 0.021 6,320,000 126,010 0.0199 0.632 0.601 0.632 0.601 0.664 199,918 0.6303 0.00%
2025-10-13 0 0.020 0.020 0.021 0.020 0.022 22,610,000 465,150 0.0206 0.632 0.632 0.664 0.632 0.695 715,214 0.6504 -13.04%
2025-10-10 0 0.023 0.022 0.023 0.022 0.026 16,450,000 384,230 0.0234 0.727 0.695 0.727 0.695 0.822 520,357 0.7384 -8.00%
2025-10-09 0 0.025 0.023 0.025 0.021 0.025 20,430,000 478,910 0.0234 0.790 0.727 0.790 0.664 0.790 646,255 0.7411 25.00%
2025-10-08 0 0.020 0.020 0.022 0.020 0.022 3,640,000 74,620 0.0205 0.632 0.632 0.695 0.632 0.695 115,143 0.6481 0.00%
2025-10-06 0 0.020 0.019 0.021 0.020 0.023 1,110,000 23,340 0.0210 0.632 0.601 0.664 0.632 0.727 35,112 0.6647 -4.76%
2025-10-03 0 0.021 0.019 0.022 0.019 0.023 12,680,000 260,850 0.0206 0.664 0.601 0.695 0.601 0.727 401,102 0.6503 0.00%
2025-10-02 0 0.021 0.019 0.021 0.020 0.022 1,050,000 21,420 0.0204 0.664 0.601 0.664 0.632 0.695 33,214 0.6449 0.00%
2025-09-30 0 0.021 0.019 0.021 0.019 0.022 2,730,000 56,350 0.0206 0.664 0.601 0.664 0.601 0.695 86,357 0.6525 5.00%
2025-09-29 0 0.020 0.019 0.020 0.019 0.022 1,890,000 38,220 0.0202 0.632 0.601 0.632 0.601 0.695 59,786 0.6393 0.00%
2025-09-26 0 0.020 0.019 0.020 0.020 0.020 70,000 1,400 0.0200 0.632 0.601 0.632 0.632 0.632 2,214 0.6323 0.00%
2025-09-25 0 0.020 0.019 0.021 0.019 0.022 4,340,000 88,060 0.0203 0.632 0.601 0.664 0.601 0.695 137,286 0.6414 0.00%
2025-09-24 0 0.020 0.020 0.022 0.018 0.022 10,990,000 219,940 0.0200 0.632 0.632 0.695 0.569 0.695 347,643 0.6327 11.11%
2025-09-23 0 0.018 0.017 0.018 0.018 0.018 1,120,000 20,160 0.0180 0.569 0.537 0.569 0.569 0.569 35,429 0.5690 0.00%
2025-09-22 0 0.018 0.018 0.019 0.018 0.019 980,000 18,340 0.0187 0.569 0.569 0.601 0.569 0.601 31,000 0.5916 0.00%
2025-09-19 0 0.018 0.018 0.019 0.018 0.020 6,510,000 123,130 0.0189 0.569 0.569 0.601 0.569 0.632 205,929 0.5979 -10.00%
2025-09-18 0 0.020 0.019 0.020 0.020 0.023 4,760,000 95,900 0.0201 0.632 0.601 0.632 0.632 0.727 150,571 0.6369 -9.09%
2025-09-17 0 0.022 0.020 0.022 0.020 0.023 4,550,000 97,300 0.0214 0.695 0.632 0.695 0.632 0.727 143,929 0.6760 0.00%
2025-09-16 0 0.022 0.021 0.022 0.018 0.023 9,900,000 209,870 0.0212 0.695 0.664 0.695 0.569 0.727 313,163 0.6702 15.79%
2025-09-15 0 0.019 0.018 0.020 0.019 0.022 2,030,000 39,270 0.0193 0.601 0.569 0.632 0.601 0.695 64,214 0.6115 -9.52%
2025-09-12 0 0.021 0.020 0.021 0.018 0.022 7,350,000 150,150 0.0204 0.664 0.632 0.664 0.569 0.695 232,500 0.6458 10.53%
2025-09-11 0 0.019 0.019 0.020 0.017 0.020 5,460,001 101,220 0.0185 0.601 0.601 0.632 0.537 0.632 172,714 0.5861 0.00%
2025-09-10 0 0.019 0.018 0.019 0.018 0.023 16,030,000 315,770 0.0197 0.601 0.569 0.601 0.569 0.727 507,071 0.6227 -13.64%
2025-09-09 0 0.022 0.020 0.022 0.020 0.025 31,960,000 720,190 0.0225 0.695 0.632 0.695 0.632 0.790 1,010,980 0.7124 10.00%
2025-09-08 0 0.020 0.019 0.022 0.017 0.024 26,840,000 565,920 0.0211 0.632 0.601 0.695 0.537 0.759 849,020 0.6666 17.65%
2025-09-05 0 0.017 0.017 0.018 0.015 0.018 9,750,000 162,750 0.0167 0.537 0.537 0.569 0.474 0.569 308,418 0.5277 13.33%
2025-09-04 0 0.015 0.015 0.017 0.015 0.016 1,750,000 27,020 0.0154 0.474 0.474 0.537 0.474 0.506 55,357 0.4881 -6.25%
2025-09-03 0 0.016 0.015 0.017 0.016 0.016 980,000 15,680 0.0160 0.506 0.474 0.537 0.506 0.506 31,000 0.5058 0.00%
2025-09-02 0 0.016 0.015 0.017 0.015 0.016 9,590,000 152,590 0.0159 0.506 0.474 0.537 0.474 0.506 303,357 0.5030 6.67%
2025-09-01 0 0.015 0.014 0.015 0.014 0.015 1,450,000 21,480 0.0148 0.474 0.443 0.474 0.443 0.474 45,867 0.4683 7.14%
2025-08-29 0 0.014 0.014 0.015 0.014 0.015 350,000 5,180 0.0148 0.443 0.443 0.474 0.443 0.474 11,071 0.4679 -6.67%
2025-08-28 0 0.015 0.015 0.016 0.015 0.016 3,710,000 55,790 0.0150 0.474 0.474 0.506 0.474 0.506 117,357 0.4754 0.00%
2025-08-27 0 0.015 0.014 0.015 0.014 0.015 19,320,000 282,800 0.0146 0.474 0.443 0.474 0.443 0.474 611,143 0.4627 0.00%
2025-08-26 0 0.015 0.014 0.015 0.014 0.015 4,060,000 60,060 0.0148 0.474 0.443 0.474 0.443 0.474 128,429 0.4677 7.14%
2025-08-25 0 0.014 0.013 0.014 0.014 0.014 3,660,000 51,080 0.0140 0.443 0.411 0.443 0.443 0.443 115,776 0.4412 0.00%
2025-08-22 0 0.014 0.014 0.015 0.012 0.016 48,720,000 671,370 0.0138 0.443 0.443 0.474 0.379 0.506 1,541,143 0.4356 -17.65%
2025-08-21 0 0.017 0.016 0.018 - - 0 0 - 0.537 0.506 0.569 - - 0 - 0.00%
2025-08-20 0 0.017 0.016 0.017 0.017 0.018 1,120,000 19,110 0.0171 0.537 0.506 0.537 0.537 0.569 35,429 0.5394 0.00%
2025-08-19 0 0.017 0.016 0.017 0.017 0.017 420,000 7,140 0.0170 0.537 0.506 0.537 0.537 0.537 13,286 0.5374 0.00%
2025-08-18 0 0.017 0.017 0.018 0.016 0.017 2,730,000 45,220 0.0166 0.537 0.537 0.569 0.506 0.537 86,357 0.5236 13.33%
2025-08-15 0 0.015 0.015 0.016 - - 0 0 - 0.474 0.474 0.506 - - 0 - 0.00%
2025-08-14 0 0.015 0.015 0.016 - - 0 0 - 0.474 0.474 0.506 - - 0 - 0.00%
2025-08-13 0 0.015 0.015 0.016 0.014 0.016 8,260,000 122,570 0.0148 0.474 0.474 0.506 0.443 0.506 261,286 0.4691 7.14%
2025-08-12 0 0.014 0.014 0.015 0.014 0.015 3,150,000 45,360 0.0144 0.443 0.443 0.474 0.443 0.474 99,643 0.4552 0.00%
2025-08-11 0 0.014 0.013 0.015 0.014 0.014 2,100,000 29,400 0.0140 0.443 0.411 0.474 0.443 0.443 66,429 0.4426 0.00%
2025-08-08 0 0.014 0.013 0.016 - - 0 0 - 0.443 0.411 0.506 - - 0 - 0.00%
2025-08-07 0 0.014 0.014 0.016 0.014 0.015 560,000 8,330 0.0149 0.443 0.443 0.506 0.443 0.474 17,714 0.4702 -6.67%
2025-08-06 0 0.015 0.013 0.016 0.015 0.015 1,920,000 28,560 0.0149 0.474 0.411 0.506 0.474 0.474 60,735 0.4702 0.00%
2025-08-05 0 0.015 0.013 0.015 - - 0 0 - 0.474 0.411 0.474 - - 0 - 0.00%
2025-08-04 0 0.015 0.014 0.015 0.015 0.015 420,000 6,300 0.0150 0.474 0.443 0.474 0.474 0.474 13,286 0.4742 7.14%
2025-08-01 0 0.014 0.013 0.015 0.014 0.015 9,740,000 139,050 0.0143 0.443 0.411 0.474 0.443 0.474 308,102 0.4513 -6.67%
2025-07-31 0 0.015 0.015 0.017 0.015 0.017 980,000 15,400 0.0157 0.474 0.474 0.537 0.474 0.537 31,000 0.4968 -6.25%
2025-07-30 0 0.016 0.015 0.017 - - 0 0 - 0.506 0.474 0.537 - - 0 - 0.00%
2025-07-29 0 0.016 0.015 0.017 - - 0 0 - 0.506 0.474 0.537 - - 0 - 0.00%
2025-07-28 0 0.016 0.015 0.016 - - 0 0 - 0.506 0.474 0.506 - - 0 - 0.00%
2025-07-25 0 0.016 0.015 0.017 - - 0 0 - 0.506 0.474 0.537 - - 0 - 0.00%
2025-07-24 0 0.016 0.016 0.017 0.016 0.016 300,000 4,720 0.0157 0.506 0.506 0.537 0.506 0.506 9,490 0.4974 0.00%
2025-07-23 0 0.016 0.015 0.017 0.016 0.017 7,000,000 112,140 0.0160 0.506 0.474 0.537 0.506 0.537 221,429 0.5064 6.67%
2025-07-22 0 0.015 0.015 0.016 0.015 0.015 280,000 4,200 0.0150 0.474 0.474 0.506 0.474 0.474 8,857 0.4742 -11.76%
2025-07-21 0 0.017 0.015 0.017 - - 0 0 - 0.537 0.474 0.537 - - 0 - 0.00%
2025-07-18 0 0.017 0.015 0.017 0.015 0.017 3,360,000 54,530 0.0162 0.537 0.474 0.537 0.474 0.537 106,286 0.5131 0.00%
2025-07-17 0 0.017 0.016 0.017 0.017 0.018 3,150,000 53,760 0.0171 0.537 0.506 0.537 0.537 0.569 99,643 0.5395 0.00%
2025-07-16 0 0.017 0.016 0.018 0.015 0.017 10,850,000 178,010 0.0164 0.537 0.506 0.569 0.474 0.537 343,214 0.5187 13.33%
2025-07-15 0 0.015 0.014 0.015 0.016 0.016 770,000 12,320 0.0160 0.474 0.443 0.474 0.506 0.506 24,357 0.5058 -6.25%
2025-07-14 0 0.016 0.014 0.016 0.016 0.016 70,000 1,120 0.0160 0.506 0.443 0.506 0.506 0.506 2,214 0.5058 0.00%
2025-07-11 0 0.016 0.015 0.016 - - 0 0 - 0.506 0.474 0.506 - - 0 - 0.00%
2025-07-10 0 0.016 0.014 0.016 - - 0 0 - 0.506 0.443 0.506 - - 0 - 0.00%
2025-07-09 0 0.016 0.014 0.016 0.016 0.016 420,000 6,720 0.0160 0.506 0.443 0.506 0.506 0.506 13,286 0.5058 0.00%
2025-07-08 0 0.016 0.015 0.016 - - 0 0 - 0.506 0.474 0.506 - - 0 - 0.00%
2025-07-07 0 0.016 0.014 0.016 0.014 0.016 140,000 2,100 0.0150 0.506 0.443 0.506 0.443 0.506 4,429 0.4742 6.67%
2025-07-04 0 0.015 0.014 0.016 0.016 0.016 210,000 3,290 0.0157 0.474 0.443 0.506 0.506 0.506 6,643 0.4953 0.00%
2025-07-03 0 0.015 0.014 0.016 0.015 0.015 70,000 1,050 0.0150 0.474 0.443 0.506 0.474 0.474 2,214 0.4742 0.00%
2025-07-02 0 0.015 0.015 0.016 0.015 0.016 1,820,000 27,510 0.0151 0.474 0.474 0.506 0.474 0.506 57,571 0.4778 0.00%
2025-06-30 0 0.015 0.015 0.016 0.015 0.016 6,440,000 99,330 0.0154 0.474 0.474 0.506 0.474 0.506 203,714 0.4876 -11.76%
2025-06-27 0 0.017 0.016 0.017 0.014 0.018 50,610,000 796,460 0.0157 0.537 0.506 0.537 0.443 0.569 1,600,929 0.4975 30.77%
2025-06-26 0 0.013 0.013 0.014 0.012 0.013 1,330,000 16,800 0.0126 0.411 0.411 0.443 0.379 0.411 42,071 0.3993 0.00%
2025-06-25 0 0.013 0.012 0.014 0.013 0.013 1,120,000 14,560 0.0130 0.411 0.379 0.443 0.411 0.411 35,429 0.4110 0.00%
2025-06-24 0 0.013 0.013 0.014 0.013 0.013 3,500,000 45,500 0.0130 0.411 0.411 0.443 0.411 0.411 110,714 0.4110 0.00%
2025-06-23 0 0.013 0.012 0.013 0.013 0.013 7,630,000 99,190 0.0130 0.411 0.379 0.411 0.411 0.411 241,357 0.4110 -7.14%
2025-06-20 0 0.014 0.013 0.014 0.014 0.014 210,000 2,940 0.0140 0.443 0.411 0.443 0.443 0.443 6,643 0.4426 0.00%
2025-06-19 0 0.014 0.013 0.014 0.013 0.014 1,120,000 14,700 0.0131 0.443 0.411 0.443 0.411 0.443 35,429 0.4149 0.00%
2025-06-18 0 0.014 0.013 0.014 0.013 0.014 210,000 2,800 0.0133 0.443 0.411 0.443 0.411 0.443 6,643 0.4215 0.00%
2025-06-17 0 0.014 0.013 0.014 0.013 0.014 4,270,000 57,820 0.0135 0.443 0.411 0.443 0.411 0.443 135,071 0.4281 0.00%
2025-06-16 0 0.014 0.013 0.014 0.014 0.014 1,260,000 17,640 0.0140 0.443 0.411 0.443 0.443 0.443 39,857 0.4426 7.69%
2025-06-13 0 0.013 0.013 0.014 0.013 0.014 1,470,000 19,250 0.0131 0.411 0.411 0.443 0.411 0.443 46,500 0.4140 0.00%
2025-06-12 0 0.013 0.013 0.014 0.013 0.014 9,100,000 127,190 0.0140 0.411 0.411 0.443 0.411 0.443 287,857 0.4419 0.00%
2025-06-11 0 0.013 0.012 0.013 0.013 0.013 8,050,000 104,650 0.0130 0.411 0.379 0.411 0.411 0.411 254,643 0.4110 0.00%
2025-06-10 0 0.013 0.013 0.014 0.013 0.014 3,290,000 43,190 0.0131 0.411 0.411 0.443 0.411 0.443 104,071 0.4150 0.00%
2025-06-09 0 0.013 0.013 0.014 0.013 0.013 70,000 910 0.0130 0.411 0.411 0.443 0.411 0.411 2,214 0.4110 0.00%
2025-06-06 0 0.013 0.013 0.014 0.013 0.014 390,000 5,320 0.0136 0.411 0.411 0.443 0.411 0.443 12,337 0.4312 -7.14%
2025-06-05 0 0.014 0.013 0.014 0.013 0.014 11,270,000 152,670 0.0135 0.443 0.411 0.443 0.411 0.443 356,500 0.4282 0.00%
2025-06-04 0 0.014 0.014 0.015 0.013 0.014 490,000 6,650 0.0136 0.443 0.443 0.474 0.411 0.443 15,500 0.4290 -6.67%
2025-06-03 0 0.015 0.014 0.015 0.013 0.015 16,590,000 232,190 0.0140 0.474 0.443 0.474 0.411 0.474 524,786 0.4424 0.00%
2025-06-02 0 0.015 0.014 0.015 0.014 0.016 6,440,000 94,150 0.0146 0.474 0.443 0.474 0.443 0.506 203,714 0.4622 0.00%
2025-05-30 0 0.015 0.014 0.015 0.013 0.016 53,553,076 766,670 0.0143 0.474 0.443 0.474 0.411 0.506 1,694,026 0.4526 7.14%
2025-05-29 0 0.014 0.013 0.014 0.012 0.014 27,510,000 345,240 0.0125 0.443 0.411 0.443 0.379 0.443 870,214 0.3967 16.67%
2025-05-28 0 0.012 0.011 0.012 0.012 0.012 2,030,000 24,360 0.0120 0.379 0.348 0.379 0.379 0.379 64,214 0.3794 0.00%
2025-05-27 0 0.012 0.011 0.012 0.012 0.012 1,400,000 16,800 0.0120 0.379 0.348 0.379 0.379 0.379 44,286 0.3794 0.00%
2025-05-26 0 0.012 0.011 0.013 0.012 0.013 3,780,000 45,500 0.0120 0.379 0.348 0.411 0.379 0.411 119,571 0.3805 -7.69%
2025-05-23 0 0.013 0.011 0.013 0.011 0.013 29,440,000 351,320 0.0119 0.411 0.348 0.411 0.348 0.411 931,265 0.3773 0.00%
2025-05-22 0 0.013 0.012 0.013 0.013 0.013 2,380,000 30,940 0.0130 0.411 0.379 0.411 0.411 0.411 75,286 0.4110 0.00%
2025-05-21 0 0.013 0.012 0.013 0.012 0.013 8,190,000 106,400 0.0130 0.411 0.379 0.411 0.379 0.411 259,071 0.4107 -7.14%
2025-05-20 0 0.014 0.012 0.014 0.013 0.014 350,000 4,620 0.0132 0.443 0.379 0.443 0.411 0.443 11,071 0.4173 7.69%
2025-05-19 0 0.013 0.012 0.014 0.013 0.014 25,260,000 329,670 0.0131 0.411 0.379 0.443 0.411 0.443 799,041 0.4126 -7.14%
2025-05-16 0 0.014 0.013 0.014 0.013 0.014 1,120,000 15,050 0.0134 0.443 0.411 0.443 0.411 0.443 35,429 0.4248 0.00%
2025-05-15 0 0.014 0.013 0.015 0.013 0.014 7,000,000 97,930 0.0140 0.443 0.411 0.474 0.411 0.443 221,429 0.4423 0.00%
2025-05-14 0 0.014 0.013 0.014 0.013 0.016 36,610,000 511,350 0.0140 0.443 0.411 0.443 0.411 0.506 1,158,071 0.4416 -12.50%
2025-05-13 0 0.016 0.015 0.016 0.015 0.017 3,220,000 51,450 0.0160 0.506 0.474 0.506 0.474 0.537 101,857 0.5051 -5.88%
2025-05-12 0 0.017 0.015 0.017 0.015 0.017 2,770,000 43,140 0.0156 0.537 0.474 0.537 0.474 0.537 87,622 0.4923 6.25%
2025-05-09 0 0.016 0.015 0.016 0.016 0.017 4,860,000 77,450 0.0159 0.506 0.474 0.506 0.506 0.537 153,735 0.5038 0.00%
2025-05-08 0 0.016 0.015 0.016 0.015 0.016 10,230,000 163,490 0.0160 0.506 0.474 0.506 0.474 0.506 323,602 0.5052 -5.88%
2025-05-07 0 0.017 0.016 0.017 0.017 0.018 7,780,000 132,210 0.0170 0.537 0.506 0.537 0.537 0.569 246,102 0.5372 -5.56%
2025-05-06 0 0.018 0.017 0.018 0.018 0.022 15,560,000 284,910 0.0183 0.569 0.537 0.569 0.569 0.695 492,204 0.5788 0.00%
2025-05-02 0 0.018 0.018 0.019 0.018 0.020 980,000 18,200 0.0186 0.569 0.569 0.601 0.569 0.632 31,000 0.5871 -10.00%
2025-04-30 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.632 - - - - 0 - 0.00%
2025-03-31 0 0.020 0.020 0.021 0.020 0.021 2,520,000 52,780 0.0209 0.632 0.632 0.664 0.632 0.664 79,714 0.6621 -16.67%
2025-03-28 0 0.024 0.022 0.024 0.022 0.024 420,000 9,660 0.0230 0.759 0.695 0.759 0.695 0.759 13,286 0.7271 20.00%
2025-03-27 0 0.020 0.020 0.022 0.020 0.022 6,580,000 135,310 0.0206 0.632 0.632 0.695 0.632 0.695 208,143 0.6501 -9.09%
2025-03-26 0 0.022 0.021 0.022 0.021 0.022 4,410,000 93,100 0.0211 0.695 0.664 0.695 0.664 0.695 139,500 0.6674 -8.33%
2025-03-25 0 0.024 0.022 0.024 0.022 0.024 1,960,000 44,730 0.0228 0.759 0.695 0.759 0.695 0.759 62,000 0.7215 4.35%
2025-03-24 0 0.023 0.023 0.024 0.022 0.024 4,280,000 97,970 0.0229 0.727 0.727 0.759 0.695 0.759 135,388 0.7236 -4.17%
2025-03-21 0 0.024 0.023 0.025 0.023 0.032 35,960,000 932,480 0.0259 0.759 0.727 0.790 0.727 1.012 1,137,510 0.8198 9.09%
2025-03-20 0 0.022 0.022 0.023 - - 0 0 - 0.695 0.695 0.727 - - 0 - 0.00%
2025-03-19 0 0.022 0.022 0.023 0.022 0.023 490,000 11,200 0.0229 0.695 0.695 0.727 0.695 0.727 15,500 0.7226 0.00%
2025-03-18 0 0.022 0.022 0.023 0.022 0.023 630,000 14,280 0.0227 0.695 0.695 0.727 0.695 0.727 19,929 0.7166 -4.35%
2025-03-17 0 0.023 0.022 0.023 0.022 0.023 1,890,000 42,280 0.0224 0.727 0.695 0.727 0.695 0.727 59,786 0.7072 -4.17%
2025-03-14 0 0.024 0.022 0.025 - - 0 0 - 0.759 0.695 0.790 - - 0 - 0.00%
2025-03-13 0 0.024 0.021 0.024 - - 0 0 - 0.759 0.664 0.759 - - 0 - 0.00%
2025-03-12 0 0.024 0.021 0.024 - - 0 0 - 0.759 0.664 0.759 - - 0 - 0.00%
2025-03-11 0 0.024 0.022 0.024 0.022 0.024 280,000 6,440 0.0230 0.759 0.695 0.759 0.695 0.759 8,857 0.7271 -4.00%
2025-03-10 0 0.025 0.021 0.025 - - 0 0 - 0.790 0.664 0.790 - - 0 - 0.00%
2025-03-07 0 0.025 0.021 0.025 - - 0 0 - 0.790 0.664 0.790 - - 0 - 0.00%
2025-03-06 0 0.025 0.021 0.025 - - 0 0 - 0.790 0.664 0.790 - - 0 - 0.00%
2025-03-05 0 0.025 0.021 0.025 - - 0 0 - 0.790 0.664 0.790 - - 0 - 0.00%
2025-03-04 0 0.025 0.021 0.025 - - 0 0 - 0.790 0.664 0.790 - - 0 - 0.00%
2025-03-03 0 0.025 0.023 0.025 0.026 0.026 70,000 1,820 0.0260 0.790 0.727 0.790 0.822 0.822 2,214 0.8219 0.00%
2025-02-28 0 0.025 0.021 0.025 - - 0 0 - 0.790 0.664 0.790 - - 0 - 0.00%
2025-02-27 0 0.025 0.023 0.025 0.025 0.025 140,000 3,500 0.0250 0.790 0.727 0.790 0.790 0.790 4,429 0.7903 0.00%
2025-02-26 0 0.025 0.024 0.025 0.023 0.026 2,800,000 68,460 0.0245 0.790 0.759 0.790 0.727 0.822 88,571 0.7729 4.17%
2025-02-25 0 0.024 0.021 0.024 - - 0 0 - 0.759 0.664 0.759 - - 0 - 0.00%
2025-02-24 0 0.024 0.021 0.024 - - 0 0 - 0.759 0.664 0.759 - - 0 - 0.00%
2025-02-21 0 0.024 0.023 0.024 0.023 0.024 770,000 17,920 0.0233 0.759 0.727 0.759 0.727 0.759 24,357 0.7357 4.35%
2025-02-20 0 0.023 0.022 0.024 0.023 0.023 420,000 9,660 0.0230 0.727 0.695 0.759 0.727 0.727 13,286 0.7271 0.00%
2025-02-19 0 0.023 0.021 0.023 - - 0 0 - 0.727 0.664 0.727 - - 0 - 0.00%
2025-02-18 0 0.023 0.022 0.023 0.023 0.023 350,000 8,050 0.0230 0.727 0.695 0.727 0.727 0.727 11,071 0.7271 0.00%
2025-02-17 0 0.023 0.021 0.023 0.021 0.023 2,800,000 61,250 0.0219 0.727 0.664 0.727 0.664 0.727 88,571 0.6915 9.52%
2025-02-14 0 0.021 0.021 0.023 - - 0 0 - 0.664 0.664 0.727 - - 0 - 0.00%
2025-02-13 0 0.021 0.021 0.023 0.021 0.022 5,510,000 119,990 0.0218 0.664 0.664 0.727 0.664 0.695 174,296 0.6884 -4.55%
2025-02-12 0 0.022 0.022 0.023 0.020 0.022 1,610,000 33,530 0.0208 0.695 0.695 0.727 0.632 0.695 50,929 0.6584 4.76%
2025-02-11 0 0.021 0.020 0.023 0.021 0.021 420,000 8,820 0.0210 0.664 0.632 0.727 0.664 0.664 13,286 0.6639 0.00%
2025-02-10 0 0.021 0.021 0.023 0.021 0.021 440,000 9,120 0.0207 0.664 0.664 0.727 0.664 0.664 13,918 0.6552 -8.70%
2025-02-07 0 0.023 0.021 0.023 0.023 0.023 140,000 3,220 0.0230 0.727 0.664 0.727 0.727 0.727 4,429 0.7271 0.00%
2025-02-06 0 0.023 0.021 0.024 0.023 0.023 280,000 6,440 0.0230 0.727 0.664 0.759 0.727 0.727 8,857 0.7271 0.00%
2025-02-05 0 0.023 0.021 0.025 - - 0 0 - 0.727 0.664 0.790 - - 0 - 0.00%
2025-02-04 0 0.023 0.021 0.024 0.021 0.025 1,400,000 31,780 0.0227 0.727 0.664 0.759 0.664 0.790 44,286 0.7176 4.55%
2025-02-03 0 0.022 0.022 0.023 0.022 0.026 6,370,000 153,090 0.0240 0.695 0.695 0.727 0.695 0.822 201,500 0.7598 4.76%
2025-01-28 0 0.021 0.020 0.022 - - 0 0 - 0.664 0.632 0.695 - - 0 - 0.00%
2025-01-27 0 0.021 0.019 0.025 0.020 0.022 2,370,000 47,430 0.0200 0.664 0.601 0.790 0.632 0.695 74,969 0.6327 -4.55%
2025-01-24 0 0.022 0.019 0.026 - - 20,000 200 0.0100 0.695 0.601 0.822 - - 633 0.3161 0.00%
2025-01-23 0 0.022 0.019 0.022 - - 0 0 - 0.695 0.601 0.695 - - 0 - 0.00%
2025-01-22 0 0.022 0.019 0.025 - - 0 0 - 0.695 0.601 0.790 - - 0 - 0.00%
2025-01-21 0 0.022 0.020 0.023 - - 0 0 - 0.695 0.632 0.727 - - 0 - 0.00%
2025-01-20 0 0.022 0.022 0.024 0.022 0.022 3,360,000 73,920 0.0220 0.695 0.695 0.759 0.695 0.695 106,286 0.6955 4.76%
2025-01-17 0 0.021 0.019 0.022 - - 0 0 - 0.664 0.601 0.695 - - 0 - 0.00%
2025-01-16 0 0.021 0.019 0.022 0.021 0.021 70,000 1,470 0.0210 0.664 0.601 0.695 0.664 0.664 2,214 0.6639 0.00%
2025-01-15 0 0.021 0.018 0.021 - - 0 0 - 0.664 0.569 0.664 - - 0 - 0.00%
2025-01-14 0 0.021 0.019 0.021 - - 0 0 - 0.664 0.601 0.664 - - 0 - 0.00%
2025-01-13 0 0.021 0.018 0.021 - - 0 0 - 0.664 0.569 0.664 - - 0 - 0.00%
2025-01-10 0 0.021 0.018 0.021 - - 0 0 - 0.664 0.569 0.664 - - 0 - 0.00%
2025-01-09 0 0.021 0.019 0.021 0.021 0.021 350,000 7,350 0.0210 0.664 0.601 0.664 0.664 0.664 11,071 0.6639 5.00%
2025-01-08 0 0.020 0.020 0.021 0.020 0.020 350,000 7,000 0.0200 0.632 0.632 0.664 0.632 0.632 11,071 0.6323 0.00%
2025-01-07 0 0.020 0.020 0.021 0.020 0.020 280,000 5,600 0.0200 0.632 0.632 0.664 0.632 0.632 8,857 0.6323 5.26%
2025-01-06 0 0.019 0.019 0.021 0.019 0.020 700,000 13,930 0.0199 0.601 0.601 0.664 0.601 0.632 22,143 0.6291 -5.00%
2025-01-03 0 0.020 0.018 0.020 0.020 0.020 210,000 4,200 0.0200 0.632 0.569 0.632 0.632 0.632 6,643 0.6323 0.00%
2025-01-02 0 0.020 0.019 0.020 0.020 0.020 2,100,000 42,000 0.0200 0.632 0.601 0.632 0.632 0.632 66,429 0.6323 0.00%
2024-12-31 0 0.020 0.020 0.021 - - 0 0 - 0.632 0.632 0.664 - - 0 - 0.00%
2024-12-30 0 0.020 0.020 0.021 0.020 0.020 70,000 1,400 0.0200 0.632 0.632 0.664 0.632 0.632 2,214 0.6323 -4.76%
2024-12-27 0 0.021 0.020 0.023 0.021 0.021 1,190,000 24,990 0.0210 0.664 0.632 0.727 0.664 0.664 37,643 0.6639 0.00%
2024-12-24 0 0.021 0.021 0.023 - - 0 0 - 0.664 0.664 0.727 - - 0 - 0.00%
2024-12-23 0 0.021 0.021 0.023 - - 0 0 - 0.664 0.664 0.727 - - 0 - 0.00%
2024-12-20 0 0.021 0.020 0.021 0.021 0.021 1,400,000 29,400 0.0210 0.664 0.632 0.664 0.664 0.664 44,286 0.6639 5.00%
2024-12-19 0 0.020 0.020 0.021 0.020 0.022 1,050,000 22,120 0.0211 0.632 0.632 0.664 0.632 0.695 33,214 0.6660 -9.09%
2024-12-18 0 0.022 0.020 0.022 0.022 0.023 560,000 12,390 0.0221 0.695 0.632 0.695 0.695 0.727 17,714 0.6994 4.76%
2024-12-17 0 0.021 0.020 0.022 - - 0 0 - 0.664 0.632 0.695 - - 0 - 0.00%
2024-12-16 0 0.021 0.020 0.022 - - 0 0 - 0.664 0.632 0.695 - - 0 - 0.00%
2024-12-13 0 0.021 0.020 0.022 0.020 0.021 190,000 3,620 0.0191 0.664 0.632 0.695 0.632 0.664 6,010 0.6023 -4.55%
2024-12-12 0 0.022 0.020 0.022 - - 0 0 - 0.695 0.632 0.695 - - 0 - 0.00%
2024-12-11 0 0.022 0.020 0.022 - - 0 0 - 0.695 0.632 0.695 - - 0 - 0.00%
2024-12-10 0 0.022 0.021 0.022 - - 0 0 - 0.695 0.664 0.695 - - 0 - 0.00%
2024-12-09 0 0.022 0.020 0.022 - - 0 0 - 0.695 0.632 0.695 - - 0 - 0.00%
2024-12-06 0 0.022 0.020 0.022 - - 0 0 - 0.695 0.632 0.695 - - 0 - 0.00%
2024-12-05 0 0.022 0.021 0.022 - - 0 0 - 0.695 0.664 0.695 - - 0 - 0.00%
2024-12-04 0 0.022 0.021 0.022 0.021 0.022 1,120,000 23,800 0.0213 0.695 0.664 0.695 0.664 0.695 35,429 0.6718 4.76%
2024-12-03 0 0.021 0.020 0.022 0.021 0.022 2,930,000 61,570 0.0210 0.664 0.632 0.695 0.664 0.695 92,684 0.6643 -8.70%
2024-12-02 0 0.023 0.021 0.024 0.023 0.023 1,120,000 25,760 0.0230 0.727 0.664 0.759 0.727 0.727 35,429 0.7271 9.52%
2024-11-29 0 0.021 0.020 0.022 0.021 0.021 2,030,000 42,630 0.0210 0.664 0.632 0.695 0.664 0.664 64,214 0.6639 0.00%
2024-11-28 0 0.021 0.021 0.023 0.021 0.021 840,000 17,640 0.0210 0.664 0.664 0.727 0.664 0.664 26,571 0.6639 -4.55%
2024-11-27 0 0.022 0.021 0.023 - - 0 0 - 0.695 0.664 0.727 - - 0 - 0.00%
2024-11-26 0 0.022 0.021 0.023 - - 20,000 340 0.0170 0.695 0.664 0.727 - - 633 0.5374 0.00%
2024-11-25 0 0.022 0.021 0.023 - - 0 0 - 0.695 0.664 0.727 - - 0 - 0.00%
2024-11-22 0 0.022 0.021 0.023 - - 0 0 - 0.695 0.664 0.727 - - 0 - 0.00%
2024-11-21 0 0.022 0.021 0.023 - - 0 0 - 0.695 0.664 0.727 - - 0 - 0.00%
2024-11-20 0 0.022 0.022 0.023 0.022 0.022 70,000 1,540 0.0220 0.695 0.695 0.727 0.695 0.695 2,214 0.6955 4.76%
2024-11-19 0 0.021 0.021 0.023 0.021 0.021 140,000 2,940 0.0210 0.664 0.664 0.727 0.664 0.664 4,429 0.6639 5.00%
2024-11-18 0 0.020 0.020 0.021 - - 0 0 - 0.632 0.632 0.664 - - 0 - 0.00%
2024-11-15 0 0.020 0.020 0.021 0.020 0.021 2,450,000 51,310 0.0209 0.632 0.632 0.664 0.632 0.664 77,500 0.6621 -4.76%
2024-11-14 0 0.021 0.020 0.023 - - 0 0 - 0.664 0.632 0.727 - - 0 - 0.00%
2024-11-13 0 0.021 0.021 0.023 0.020 0.021 840,000 17,360 0.0207 0.664 0.664 0.727 0.632 0.664 26,571 0.6533 0.00%
2024-11-12 0 0.021 0.020 0.022 0.021 0.021 8,470,000 177,870 0.0210 0.664 0.632 0.695 0.664 0.664 267,929 0.6639 -4.55%
2024-11-11 0 0.022 0.021 0.022 0.022 0.022 560,000 12,320 0.0220 0.695 0.664 0.695 0.695 0.695 17,714 0.6955 0.00%
2024-11-08 0 0.022 0.022 0.023 0.022 0.023 3,010,000 66,290 0.0220 0.695 0.695 0.727 0.695 0.727 95,214 0.6962 -4.35%
2024-11-07 0 0.023 0.022 0.024 0.022 0.024 760,000 17,250 0.0227 0.727 0.695 0.759 0.695 0.759 24,041 0.7175 -4.17%
2024-11-06 0 0.024 0.022 0.024 - - 0 0 - 0.759 0.695 0.759 - - 0 - 0.00%
2024-11-05 0 0.024 0.024 0.025 0.022 0.024 1,520,000 34,750 0.0229 0.759 0.759 0.790 0.695 0.759 48,082 0.7227 4.35%
2024-11-04 0 0.023 0.022 0.023 0.023 0.023 210,000 4,830 0.0230 0.727 0.695 0.727 0.727 0.727 6,643 0.7271 0.00%
2024-11-01 0 0.023 0.022 0.023 0.023 0.023 980,000 22,540 0.0230 0.727 0.695 0.727 0.727 0.727 31,000 0.7271 -4.17%
2024-10-31 0 0.024 0.023 0.024 0.025 0.025 280,000 7,000 0.0250 0.759 0.727 0.759 0.790 0.790 8,857 0.7903 0.00%
2024-10-30 0 0.024 0.024 0.025 0.023 0.031 28,630,000 746,760 0.0261 0.759 0.759 0.790 0.727 0.980 905,643 0.8246 0.00%
2024-10-29 0 0.024 0.024 0.025 0.021 0.030 18,450,000 480,190 0.0260 0.759 0.759 0.790 0.664 0.948 583,622 0.8228 14.29%
2024-10-28 0 0.021 0.020 0.023 0.019 0.021 920,000 18,680 0.0203 0.664 0.632 0.727 0.601 0.664 29,102 0.6419 5.00%
2024-10-25 0 0.020 0.020 0.021 0.020 0.021 3,730,000 76,010 0.0204 0.632 0.632 0.664 0.632 0.664 117,990 0.6442 -9.09%
2024-10-24 0 0.022 0.021 0.023 0.022 0.022 3,190,000 69,980 0.0219 0.695 0.664 0.727 0.695 0.695 100,908 0.6935 0.00%
2024-10-23 0 0.022 0.021 0.022 0.020 0.022 18,690,000 384,510 0.0206 0.695 0.664 0.695 0.632 0.695 591,214 0.6504 -4.35%
2024-10-22 0 0.023 0.023 0.024 0.023 0.025 11,480,000 272,440 0.0237 0.727 0.727 0.759 0.727 0.790 363,143 0.7502 -14.81%
2024-10-21 0 0.027 0.025 0.028 - - 0 0 - 0.854 0.790 0.885 - - 0 - 0.00%
2024-10-18 0 0.027 0.024 0.027 - - 0 0 - 0.854 0.759 0.854 - - 0 - 0.00%
2024-10-17 0 0.027 0.025 0.028 - - 0 0 - 0.854 0.790 0.885 - - 0 - 0.00%
2024-10-16 0 0.027 0.024 0.028 - - 0 0 - 0.854 0.759 0.885 - - 0 - 0.00%
2024-10-15 0 0.027 0.023 0.028 0.024 0.027 940,000 23,310 0.0248 0.854 0.727 0.885 0.759 0.854 29,735 0.7839 8.00%
2024-10-14 0 0.025 0.023 0.029 - - 0 0 - 0.790 0.727 0.917 - - 0 - 0.00%
2024-10-10 0 0.025 0.024 0.028 - - 0 0 - 0.790 0.759 0.885 - - 0 - 0.00%
2024-10-09 0 0.025 0.025 0.026 0.025 0.027 770,000 19,670 0.0255 0.790 0.790 0.822 0.790 0.854 24,357 0.8076 -7.41%
2024-10-08 0 0.027 0.025 0.027 0.026 0.029 3,220,000 85,960 0.0267 0.854 0.790 0.854 0.822 0.917 101,857 0.8439 -12.90%
2024-10-07 0 0.031 0.030 0.032 0.030 0.031 1,190,000 36,610 0.0308 0.980 0.948 1.012 0.948 0.980 37,643 0.9726 6.90%
2024-10-04 0 0.029 0.029 0.030 0.023 0.034 7,760,000 221,200 0.0285 0.917 0.917 0.948 0.727 1.075 245,469 0.9011 20.83%
2024-10-03 0 0.024 0.023 0.024 0.022 0.024 1,120,000 25,690 0.0229 0.759 0.727 0.759 0.695 0.759 35,429 0.7251 4.35%
2024-10-02 0 0.023 0.023 0.024 0.020 0.025 19,060,000 416,250 0.0218 0.727 0.727 0.759 0.632 0.790 602,918 0.6904 -8.00%
2024-09-30 0 0.025 0.025 0.029 0.025 0.025 70,000 1,750 0.0250 0.790 0.790 0.917 0.790 0.790 2,214 0.7903 0.00%
2024-09-27 0 0.025 0.023 0.029 0.025 0.025 900,000 22,200 0.0247 0.790 0.727 0.917 0.790 0.790 28,469 0.7798 0.00%
2024-09-26 0 0.025 0.025 0.029 0.025 0.025 280,000 7,000 0.0250 0.790 0.790 0.917 0.790 0.790 8,857 0.7903 0.00%
2024-09-25 0 0.025 0.023 0.025 - - 0 0 - 0.790 0.727 0.790 - - 0 - 0.00%
2024-09-24 0 0.025 0.024 0.025 0.028 0.028 140,000 3,920 0.0280 0.790 0.759 0.790 0.885 0.885 4,429 0.8852 0.00%
2024-09-23 0 0.025 0.024 0.027 - - 0 0 - 0.790 0.759 0.854 - - 0 - 0.00%
2024-09-20 0 0.025 0.024 0.027 0.025 0.025 630,000 15,750 0.0250 0.790 0.759 0.854 0.790 0.790 19,929 0.7903 0.00%
2024-09-19 0 0.025 0.024 0.027 0.025 0.025 90,000 2,170 0.0241 0.790 0.759 0.854 0.790 0.790 2,847 0.7622 0.00%
2024-09-17 0 0.025 0.024 0.026 - - 0 0 - 0.790 0.759 0.822 - - 0 - 0.00%
2024-09-16 0 0.025 0.025 0.028 - - 0 0 - 0.790 0.790 0.885 - - 0 - 0.00%
2024-09-13 0 0.025 0.024 0.027 0.025 0.025 210,000 5,250 0.0250 0.790 0.759 0.854 0.790 0.790 6,643 0.7903 0.00%
2024-09-12 0 0.025 0.024 0.029 - - 0 0 - 0.790 0.759 0.917 - - 0 - 0.00%
2024-09-11 0 0.025 0.025 0.029 0.023 0.025 210,000 4,970 0.0237 0.790 0.790 0.917 0.727 0.790 6,643 0.7482 -13.79%
2024-09-10 0 0.029 0.025 0.032 - - 0 0 - 0.917 0.790 1.012 - - 0 - 0.00%
2024-09-09 0 0.029 0.025 0.032 - - 0 0 - 0.917 0.790 1.012 - - 0 - 0.00%
2024-09-05 0 0.029 0.025 0.029 - - 0 0 - 0.917 0.790 0.917 - - 0 - 0.00%
2024-09-04 0 0.029 0.025 0.032 - - 0 0 - 0.917 0.790 1.012 - - 0 - 0.00%
2024-09-03 0 0.029 0.025 0.029 0.029 0.029 70,000 2,030 0.0290 0.917 0.790 0.917 0.917 0.917 2,214 0.9168 0.00%
2024-09-02 0 0.029 0.029 0.031 - - 0 0 - 0.917 0.917 0.980 - - 0 - 0.00%
2024-08-30 0 0.029 0.029 0.031 0.029 0.029 80,000 2,220 0.0278 0.917 0.917 0.980 0.917 0.917 2,531 0.8773 0.00%
2024-08-29 0 0.029 0.025 0.031 0.029 0.030 280,000 8,190 0.0293 0.917 0.790 0.980 0.917 0.948 8,857 0.9247 0.00%
2024-08-28 0 0.029 0.025 0.030 0.029 0.029 70,000 2,030 0.0290 0.917 0.790 0.948 0.917 0.917 2,214 0.9168 0.00%
2024-08-27 0 0.029 0.025 0.029 0.029 0.029 210,000 6,090 0.0290 0.917 0.790 0.917 0.917 0.917 6,643 0.9168 0.00%
2024-08-26 0 0.029 0.026 0.030 - - 0 0 - 0.917 0.822 0.948 - - 0 - 0.00%
2024-08-23 0 0.029 0.025 0.030 0.029 0.029 280,000 8,120 0.0290 0.917 0.790 0.948 0.917 0.917 8,857 0.9168 0.00%
2024-08-22 0 0.029 0.026 0.030 - - 0 0 - 0.917 0.822 0.948 - - 0 - 0.00%
2024-08-21 0 0.029 0.026 0.030 - - 0 0 - 0.917 0.822 0.948 - - 0 - 0.00%
2024-08-20 0 0.029 0.027 0.030 0.029 0.029 70,000 2,030 0.0290 0.917 0.854 0.948 0.917 0.917 2,214 0.9168 7.41%
2024-08-19 0 0.027 0.027 0.029 - - 0 0 - 0.854 0.854 0.917 - - 0 - 0.00%
2024-08-16 0 0.027 0.025 0.028 0.027 0.027 5,180,000 139,860 0.0270 0.854 0.790 0.885 0.854 0.854 163,857 0.8535 -10.00%
2024-08-15 0 0.030 0.028 0.031 - - 0 0 - 0.948 0.885 0.980 - - 0 - 0.00%
2024-08-14 0 0.030 0.027 0.031 - - 0 0 - 0.948 0.854 0.980 - - 0 - 0.00%
2024-08-13 0 0.030 0.027 0.030 0.030 0.030 560,000 16,800 0.0300 0.948 0.854 0.948 0.948 0.948 17,714 0.9484 0.00%
2024-08-12 0 0.030 0.028 0.031 0.028 0.030 700,000 20,860 0.0298 0.948 0.885 0.980 0.885 0.948 22,143 0.9421 7.14%
2024-08-09 0 0.028 0.026 0.030 - - 0 0 - 0.885 0.822 0.948 - - 0 - 0.00%
2024-08-08 0 0.028 0.026 0.028 0.027 0.030 1,890,000 52,920 0.0280 0.885 0.822 0.885 0.854 0.948 59,786 0.8852 3.70%
2024-08-07 0 0.027 0.027 0.029 0.027 0.027 490,000 13,230 0.0270 0.854 0.854 0.917 0.854 0.854 15,500 0.8535 -3.57%
2024-08-06 0 0.028 0.027 0.028 0.026 0.031 7,840,000 229,320 0.0293 0.885 0.854 0.885 0.822 0.980 248,000 0.9247 21.74%
2024-08-05 0 0.023 0.023 0.029 0.023 0.023 350,000 8,050 0.0230 0.727 0.727 0.917 0.727 0.727 11,071 0.7271 0.00%
2024-08-02 0 0.023 0.023 0.024 0.023 0.025 700,000 16,940 0.0242 0.727 0.727 0.759 0.727 0.790 22,143 0.7650 -17.86%
2024-08-01 0 0.028 0.025 0.031 - - 0 0 - 0.885 0.790 0.980 - - 0 - 0.00%
2024-07-31 0 0.028 0.027 0.030 0.025 0.028 2,030,000 53,060 0.0261 0.885 0.854 0.948 0.790 0.885 64,214 0.8263 3.70%
2024-07-30 0 0.027 0.027 0.028 0.023 0.028 7,770,000 199,570 0.0257 0.854 0.854 0.885 0.727 0.885 245,786 0.8120 17.39%
2024-07-29 0 0.023 0.023 0.024 0.023 0.029 21,070,000 532,770 0.0253 0.727 0.727 0.759 0.727 0.917 666,500 0.7994 -23.33%
2024-07-26 0 0.030 0.030 0.031 0.030 0.035 21,350,000 656,460 0.0307 0.948 0.948 0.980 0.948 1.106 675,357 0.9720 -21.05%
2024-07-25 0 0.038 0.035 0.038 0.038 0.038 70,000 2,660 0.0380 1.201 1.106 1.201 1.201 1.201 2,214 1.2013 -2.56%
2024-07-24 0 0.039 0.033 0.039 - - 70,000 2,590 0.0370 1.233 1.043 1.233 - - 2,214 1.1697 0.00%
2024-07-23 0 0.039 0.035 0.039 0.037 0.047 3,100,000 121,100 0.0391 1.233 1.106 1.233 1.170 1.486 98,061 1.2349 -11.36%
2024-07-22 0 0.044 0.040 0.044 0.044 0.049 1,400,000 65,660 0.0469 1.391 1.265 1.391 1.391 1.549 44,286 1.4826 7.32%
2024-07-19 0 0.041 0.039 0.041 0.038 0.041 1,960,000 76,790 0.0392 1.296 1.233 1.296 1.201 1.296 62,000 1.2385 7.89%
2024-07-18 0 0.038 0.037 0.038 0.038 0.047 6,300,000 250,390 0.0397 1.201 1.170 1.201 1.201 1.486 199,286 1.2564 -9.52%
2024-07-17 0 0.042 0.038 0.042 0.044 0.044 70,000 3,080 0.0440 1.328 1.201 1.328 1.391 1.391 2,214 1.3910 -2.33%
2024-07-16 0 0.043 0.039 0.043 0.042 0.044 630,000 27,090 0.0430 1.359 1.233 1.359 1.328 1.391 19,929 1.3594 7.50%
2024-07-15 0 0.040 0.039 0.042 0.040 0.041 350,000 14,280 0.0408 1.265 1.233 1.328 1.265 1.296 11,071 1.2898 0.00%
2024-07-12 0 0.040 0.038 0.040 0.038 0.040 2,580,000 99,420 0.0385 1.265 1.201 1.265 1.201 1.265 81,612 1.2182 5.26%
2024-07-11 0 0.038 0.037 0.038 0.037 0.048 6,720,000 271,460 0.0404 1.201 1.170 1.201 1.170 1.517 212,571 1.2770 -22.45%
2024-07-10 0 0.049 0.047 0.049 0.046 0.060 6,090,000 299,110 0.0491 1.549 1.486 1.549 1.454 1.897 192,643 1.5527 -10.91%
2024-07-09 0 0.055 0.050 0.055 0.046 0.060 4,620,000 232,190 0.0503 1.739 1.581 1.739 1.454 1.897 146,143 1.5888 0.00%
2024-07-08 0 0.055 0.050 0.055 0.050 0.075 8,540,000 468,930 0.0549 1.739 1.581 1.739 1.581 2.371 270,143 1.7359 12.24%
2024-07-05 0 0.049 0.044 0.049 0.049 0.060 340,000 17,210 0.0506 1.549 1.391 1.549 1.549 1.897 10,755 1.6002 4.26%
2024-07-04 0 0.047 0.044 0.047 0.043 0.049 1,680,000 78,190 0.0465 1.486 1.391 1.486 1.359 1.549 53,143 1.4713 -11.32%
2024-07-03 0 0.053 0.048 0.053 0.047 0.068 13,090,000 711,870 0.0544 1.675 1.517 1.675 1.486 2.150 414,071 1.7192 -10.17%
2024-07-02 0 0.059 0.050 0.059 0.032 0.065 19,230,000 934,800 0.0486 1.865 1.581 1.865 1.012 2.055 608,296 1.5368 78.79%
2024-06-28 0 0.033 0.031 0.034 - - 30,000 750 0.0250 1.043 0.980 1.075 - - 949 0.7903 0.00%
2024-06-27 0 0.033 0.030 0.034 0.033 0.033 490,000 16,170 0.0330 1.043 0.948 1.075 1.043 1.043 15,500 1.0432 0.00%
2024-06-26 0 0.033 0.031 0.034 0.033 0.033 630,000 20,790 0.0330 1.043 0.980 1.075 1.043 1.043 19,929 1.0432 10.00%
2024-06-25 0 0.030 0.030 0.033 0.030 0.030 70,000 2,100 0.0300 0.948 0.948 1.043 0.948 0.948 2,214 0.9484 -3.23%
2024-06-24 0 0.031 0.029 0.037 - - 0 0 - 0.980 0.917 1.170 - - 0 - 0.00%
2024-06-21 0 0.031 0.031 0.040 0.031 0.032 350,000 11,130 0.0318 0.980 0.980 1.265 0.980 1.012 11,071 1.0053 -3.13%
2024-06-20 0 0.032 0.032 0.034 0.032 0.032 130,000 3,740 0.0288 1.012 1.012 1.075 1.012 1.012 4,112 0.9095 -3.03%
2024-06-19 0 0.033 0.032 0.042 - - 0 0 - 1.043 1.012 1.328 - - 0 - 0.00%
2024-06-18 0 0.033 0.033 0.042 0.033 0.033 140,000 4,620 0.0330 1.043 1.043 1.328 1.043 1.043 4,429 1.0432 -2.94%
2024-06-17 0 0.034 0.033 0.035 0.034 0.036 2,100,000 73,850 0.0352 1.075 1.043 1.106 1.075 1.138 66,429 1.1117 -10.53%
2024-06-14 0 0.038 0.034 0.038 0.039 0.039 810,000 30,990 0.0383 1.201 1.075 1.201 1.233 1.233 25,622 1.2095 -5.00%
2024-06-13 0 0.040 0.036 0.040 0.040 0.040 70,000 2,800 0.0400 1.265 1.138 1.265 1.265 1.265 2,214 1.2645 2.56%
2024-06-12 0 0.039 0.035 0.039 0.040 0.041 140,000 5,670 0.0405 1.233 1.106 1.233 1.265 1.296 4,429 1.2803 5.41%
2024-06-11 0 0.037 0.036 0.039 0.037 0.041 3,220,000 121,590 0.0378 1.170 1.138 1.233 1.170 1.296 101,857 1.1937 -7.50%
2024-06-07 0 0.040 0.039 0.043 0.035 0.045 15,630,000 630,870 0.0404 1.265 1.233 1.359 1.106 1.423 494,418 1.2760 21.21%
2024-06-06 0 0.033 0.030 0.033 0.029 0.034 2,730,000 83,510 0.0306 1.043 0.948 1.043 0.917 1.075 86,357 0.9670 13.79%
2024-06-05 0 0.029 0.028 0.029 0.028 0.030 5,180,000 148,330 0.0286 0.917 0.885 0.917 0.885 0.948 163,857 0.9052 -9.38%
2024-06-04 0 0.032 0.028 0.032 - - 0 0 - 1.012 0.885 1.012 - - 0 - 0.00%
2024-06-03 0 0.032 0.031 0.032 0.032 0.033 1,330,000 42,840 0.0322 1.012 0.980 1.012 1.012 1.043 42,071 1.0183 0.00%
2024-05-31 0 0.032 0.030 0.032 0.032 0.032 840,000 26,880 0.0320 1.012 0.948 1.012 1.012 1.012 26,571 1.0116 -3.03%
2024-05-30 0 0.033 0.033 0.034 0.033 0.033 980,000 32,340 0.0330 1.043 1.043 1.075 1.043 1.043 31,000 1.0432 -5.71%
2024-05-29 0 0.035 0.033 0.036 0.031 0.036 5,880,000 193,550 0.0329 1.106 1.043 1.138 0.980 1.138 186,000 1.0406 -2.78%
2024-05-28 0 0.036 0.033 0.037 0.036 0.036 70,000 2,520 0.0360 1.138 1.043 1.170 1.138 1.138 2,214 1.1381 -2.70%
2024-05-27 0 0.037 0.032 0.037 - - 0 0 - 1.170 1.012 1.170 - - 0 - 0.00%
2024-05-24 0 0.037 0.033 0.038 0.037 0.037 210,000 7,770 0.0370 1.170 1.043 1.201 1.170 1.170 6,643 1.1697 2.78%
2024-05-23 0 0.036 0.035 0.038 0.035 0.036 280,000 10,010 0.0358 1.138 1.106 1.201 1.106 1.138 8,857 1.1302 -12.20%
2024-05-22 0 0.041 0.034 0.042 - - 0 0 - 1.296 1.075 1.328 - - 0 - 0.00%
2024-05-21 0 0.041 0.035 0.041 - - 0 0 - 1.296 1.106 1.296 - - 0 - 0.00%
2024-05-20 0 0.041 0.034 0.041 - - 0 0 - 1.296 1.075 1.296 - - 0 - 0.00%
2024-05-17 0 0.041 0.034 0.041 - - 0 0 - 1.296 1.075 1.296 - - 0 - 0.00%
2024-05-16 0 0.041 0.037 0.041 0.039 0.041 2,240,000 91,560 0.0409 1.296 1.170 1.296 1.233 1.296 70,857 1.2922 17.14%
2024-05-14 0 0.035 0.034 0.041 - - 0 0 - 1.106 1.075 1.296 - - 0 - 0.00%
2024-05-13 0 0.035 0.032 0.038 - - 0 0 - 1.106 1.012 1.201 - - 0 - 0.00%
2024-05-10 0 0.035 0.033 0.041 - - 0 0 - 1.106 1.043 1.296 - - 0 - 0.00%
2024-05-09 0 0.035 0.033 0.042 0.034 0.035 790,000 27,410 0.0347 1.106 1.043 1.328 1.075 1.106 24,990 1.0968 9.37%
2024-05-08 0 0.032 0.032 0.035 0.032 0.032 100,000 2,990 0.0299 1.012 1.012 1.106 1.012 1.012 3,163 0.9452 -8.57%
2024-05-07 0 0.035 0.033 0.036 0.035 0.035 140,000 4,900 0.0350 1.106 1.043 1.138 1.106 1.106 4,429 1.1065 0.00%
2024-05-06 0 0.035 0.034 0.035 0.033 0.038 3,810,000 130,560 0.0343 1.106 1.075 1.106 1.043 1.201 120,520 1.0833 -7.89%
2024-05-03 0 0.038 0.038 0.047 - - 0 0 - 1.201 1.201 1.486 - - 0 - 0.00%
2024-05-02 0 0.038 0.038 0.041 0.037 0.039 1,750,000 67,130 0.0384 1.201 1.201 1.296 1.170 1.233 55,357 1.2127 -7.32%
2024-04-30 0 0.041 0.041 0.043 0.040 0.040 140,000 5,600 0.0400 1.296 1.296 1.359 1.265 1.265 4,429 1.2645 0.00%
2024-04-29 0 0.041 0.040 0.051 0.041 0.041 140,000 5,740 0.0410 1.296 1.265 1.612 1.296 1.296 4,429 1.2961 -6.82%
2024-04-26 0 0.044 0.044 0.045 0.042 0.045 840,000 37,030 0.0441 1.391 1.391 1.423 1.328 1.423 26,571 1.3936 -2.22%
2024-04-25 0 0.045 0.043 0.045 0.043 0.045 2,990,000 132,360 0.0443 1.423 1.359 1.423 1.359 1.423 94,582 1.3994 -8.16%
2024-04-24 0 0.049 0.046 0.049 0.045 0.049 1,890,000 86,660 0.0459 1.549 1.454 1.549 1.423 1.549 59,786 1.4495 0.00%
2024-04-23 0 0.049 0.046 0.049 0.045 0.049 1,540,000 71,680 0.0465 1.549 1.454 1.549 1.423 1.549 48,714 1.4714 -2.00%
2024-04-22 0 0.050 0.048 0.051 0.047 0.052 1,680,000 81,480 0.0485 1.581 1.517 1.612 1.486 1.644 53,143 1.5332 0.00%
2024-04-19 0 0.050 0.048 0.050 0.043 0.055 7,310,000 357,660 0.0489 1.581 1.517 1.581 1.359 1.739 231,235 1.5467 11.11%
2024-04-18 0 0.045 0.043 0.047 0.034 0.045 7,280,000 283,940 0.0390 1.423 1.359 1.486 1.075 1.423 230,286 1.2330 25.00%
2024-04-17 0 0.036 0.036 0.037 0.035 0.037 350,000 12,600 0.0360 1.138 1.138 1.170 1.106 1.170 11,071 1.1381 -2.70%
2024-04-16 0 0.037 0.036 0.037 0.035 0.043 13,620,000 513,130 0.0377 1.170 1.138 1.170 1.106 1.359 430,837 1.1910 -13.95%
2024-04-15 0 0.043 0.043 0.044 0.035 0.065 74,770,000 3,807,250 0.0509 1.359 1.359 1.391 1.106 2.055 2,365,173 1.6097 26.47%
2024-04-12 0 0.034 0.034 0.035 0.030 0.034 1,350,000 44,190 0.0327 1.075 1.075 1.106 0.948 1.075 42,704 1.0348 6.25%
2024-04-11 0 0.032 0.031 0.033 0.032 0.032 620,000 19,120 0.0308 1.012 0.980 1.043 1.012 1.012 19,612 0.9749 6.67%
2024-04-10 0 0.030 0.030 0.032 - - 0 0 - 0.948 0.948 1.012 - - 0 - 0.00%
2024-04-09 0 0.030 0.030 0.032 0.030 0.030 70,000 2,100 0.0300 0.948 0.948 1.012 0.948 0.948 2,214 0.9484 0.00%
2024-04-08 0 0.030 0.030 0.033 0.030 0.030 100,000 2,880 0.0288 0.948 0.948 1.043 0.948 0.948 3,163 0.9105 0.00%
2024-04-05 0 0.030 0.030 0.033 0.030 0.030 210,000 6,300 0.0300 0.948 0.948 1.043 0.948 0.948 6,643 0.9484 0.00%
2024-04-03 0 0.030 0.030 0.033 - - 0 0 - 0.948 0.948 1.043 - - 0 - 0.00%
2024-04-02 0 0.030 0.030 0.033 - - 0 0 - 0.948 0.948 1.043 - - 0 - 3.45%
2024-03-28 0 0.029 0.029 0.032 - - 70,000 2,170 0.0310 0.917 0.917 1.012 - - 2,214 0.9800 0.00%
2024-03-27 0 0.029 0.028 0.031 - - 0 0 - 0.917 0.885 0.980 - - 0 - 0.00%
2024-03-26 0 0.029 0.029 0.031 0.029 0.029 210,000 6,090 0.0290 0.917 0.917 0.980 0.917 0.917 6,643 0.9168 -3.33%
2024-03-25 0 0.030 0.029 0.033 - - 0 0 - 0.948 0.917 1.043 - - 0 - 0.00%
2024-03-22 0 0.030 0.030 0.033 - - 0 0 - 0.948 0.948 1.043 - - 0 - 0.00%
2024-03-21 0 0.030 0.029 0.033 0.030 0.030 1,260,000 37,800 0.0300 0.948 0.917 1.043 0.948 0.948 39,857 0.9484 0.00%
2024-03-20 0 0.030 0.030 0.034 - - 110,000 3,310 0.0301 0.948 0.948 1.075 - - 3,480 0.9513 7.14%
2024-03-19 0 0.028 0.028 0.033 0.028 0.028 110,000 2,760 0.0251 0.885 0.885 1.043 0.885 0.885 3,480 0.7932 -15.15%
2024-03-18 0 0.033 0.029 0.033 0.027 0.033 650,000 19,220 0.0296 1.043 0.917 1.043 0.854 1.043 20,561 0.9348 6.45%
2024-03-15 0 0.031 0.028 0.033 0.031 0.031 1,190,000 36,890 0.0310 0.980 0.885 1.043 0.980 0.980 37,643 0.9800 0.00%
2024-03-14 0 0.031 0.028 0.032 0.026 0.031 680,000 18,460 0.0271 0.980 0.885 1.012 0.822 0.980 21,510 0.8582 3.33%
2024-03-13 0 0.030 0.030 0.032 0.024 0.040 2,520,000 72,450 0.0288 0.948 0.948 1.012 0.759 1.265 79,714 0.9089 0.00%
2024-03-12 0 0.030 0.025 0.040 - - 0 0 - 0.948 0.790 1.265 - - 0 - 0.00%
2024-03-11 0 0.030 0.028 0.035 0.030 0.030 70,000 2,100 0.0300 0.948 0.885 1.106 0.948 0.948 2,214 0.9484 0.00%
2024-03-08 0 0.030 0.030 0.037 0.030 0.030 350,000 10,500 0.0300 0.948 0.948 1.170 0.948 0.948 11,071 0.9484 0.00%
2024-03-07 0 0.030 0.028 0.036 0.026 0.030 840,000 23,380 0.0278 0.948 0.885 1.138 0.822 0.948 26,571 0.8799 0.00%
2024-03-06 0 0.030 0.029 0.030 - - 0 0 - 0.948 0.917 0.948 - - 0 - 0.00%
2024-03-05 0 0.030 0.028 0.033 - - 0 0 - 0.948 0.885 1.043 - - 0 - 0.00%
2024-03-04 0 0.030 0.026 0.030 0.030 0.030 190,000 5,050 0.0266 0.948 0.822 0.948 0.948 0.948 6,010 0.8402 3.45%
2024-03-01 0 0.029 0.029 0.032 0.029 0.029 210,000 6,090 0.0290 0.917 0.917 1.012 0.917 0.917 6,643 0.9168 0.00%
2024-02-29 0 0.029 0.025 0.032 - - 0 0 - 0.917 0.790 1.012 - - 0 - 0.00%
2024-02-28 0 0.029 0.028 0.034 - - 0 0 - 0.917 0.885 1.075 - - 0 - 0.00%
2024-02-27 0 0.029 0.027 0.030 0.028 0.029 770,000 21,910 0.0285 0.917 0.854 0.948 0.885 0.917 24,357 0.8995 -3.33%
2024-02-26 0 0.030 0.027 0.030 - - 0 0 - 0.948 0.854 0.948 - - 0 - 0.00%
2024-02-23 0 0.030 0.027 0.031 0.030 0.030 140,000 4,200 0.0300 0.948 0.854 0.980 0.948 0.948 4,429 0.9484 0.00%
2024-02-22 0 0.030 0.027 0.030 - - 0 0 - 0.948 0.854 0.948 - - 0 - 0.00%
2024-02-21 0 0.030 0.027 0.031 0.030 0.030 910,000 27,300 0.0300 0.948 0.854 0.980 0.948 0.948 28,786 0.9484 0.00%
2024-02-20 0 0.030 0.026 0.031 0.030 0.030 420,000 12,600 0.0300 0.948 0.822 0.980 0.948 0.948 13,286 0.9484 0.00%
2024-02-19 0 0.030 0.029 0.031 0.030 0.030 490,000 14,700 0.0300 0.948 0.917 0.980 0.948 0.948 15,500 0.9484 3.45%
2024-02-16 0 0.029 0.028 0.030 0.026 0.029 1,120,000 30,940 0.0276 0.917 0.885 0.948 0.822 0.917 35,429 0.8733 0.00%
2024-02-15 0 0.029 0.029 0.033 0.029 0.029 350,000 10,150 0.0290 0.917 0.917 1.043 0.917 0.917 11,071 0.9168 0.00%
2024-02-14 0 0.029 0.028 0.030 - - 0 0 - 0.917 0.885 0.948 - - 0 - 0.00%
2024-02-09 0 0.029 0.028 0.029 0.029 0.029 70,000 2,030 0.0290 0.917 0.885 0.917 0.917 0.917 2,214 0.9168 -3.33%
2024-02-08 0 0.030 0.030 0.031 - - 0 0 - 0.948 0.948 0.980 - - 0 - 0.00%
2024-02-07 0 0.030 0.030 0.033 - - 0 0 - 0.948 0.948 1.043 - - 0 - 0.00%
2024-02-06 0 0.030 0.030 0.031 0.030 0.031 3,570,000 109,900 0.0308 0.948 0.948 0.980 0.948 0.980 112,929 0.9732 -14.29%
2024-02-05 0 0.035 0.032 0.035 0.035 0.035 280,000 9,800 0.0350 1.106 1.012 1.106 1.106 1.106 8,857 1.1065 0.00%
2024-02-02 0 0.035 0.033 0.036 0.027 0.035 4,150,000 139,230 0.0335 1.106 1.043 1.138 0.854 1.106 131,276 1.0606 20.69%
2024-02-01 0 0.029 0.029 0.033 0.027 0.034 7,530,000 239,450 0.0318 0.917 0.917 1.043 0.854 1.075 238,194 1.0053 16.00%
2024-01-31 0 0.025 0.025 0.028 0.024 0.025 4,410,000 107,800 0.0244 0.790 0.790 0.885 0.759 0.790 139,500 0.7728 -3.85%
2024-01-30 0 0.026 0.026 0.028 0.022 0.027 6,690,000 167,670 0.0251 0.822 0.822 0.885 0.695 0.854 211,622 0.7923 -13.33%
2024-01-29 0 0.030 0.030 0.032 0.029 0.033 6,080,000 185,590 0.0305 0.948 0.948 1.012 0.917 1.043 192,327 0.9650 3.45%
2024-01-26 0 0.029 0.029 0.032 0.019 0.034 88,810,000 2,027,300 0.0228 0.917 0.917 1.012 0.601 1.075 2,809,296 0.7216 52.63%
2024-01-25 0 0.019 0.018 0.019 0.019 0.019 1,370,000 25,790 0.0188 0.601 0.569 0.601 0.601 0.601 43,337 0.5951 0.00%
2024-01-24 0 0.019 0.018 0.021 0.017 0.021 7,630,000 134,680 0.0177 0.601 0.569 0.664 0.537 0.664 241,357 0.5580 11.76%
2024-01-23 0 0.017 0.016 0.020 0.017 0.019 1,330,000 24,290 0.0183 0.537 0.506 0.632 0.537 0.601 42,071 0.5774 -5.56%
2024-01-22 0 0.018 0.017 0.019 0.018 0.019 3,430,000 61,950 0.0181 0.569 0.537 0.601 0.569 0.601 108,500 0.5710 -10.00%
2024-01-19 0 0.020 0.016 0.020 0.018 0.020 1,190,000 21,630 0.0182 0.632 0.506 0.632 0.569 0.632 37,643 0.5746 0.00%
2024-01-18 0 0.020 0.017 0.020 0.019 0.020 2,590,000 49,350 0.0191 0.632 0.537 0.632 0.601 0.632 81,929 0.6024 0.00%
2024-01-17 0 0.020 0.018 0.020 0.019 0.020 3,290,000 65,660 0.0200 0.632 0.569 0.632 0.601 0.632 104,071 0.6309 -4.76%
2024-01-16 0 0.021 0.020 0.024 0.021 0.021 2,660,000 55,860 0.0210 0.664 0.632 0.759 0.664 0.664 84,143 0.6639 0.00%
2024-01-15 0 0.021 0.020 0.022 0.021 0.022 3,360,000 72,590 0.0216 0.664 0.632 0.695 0.664 0.695 106,286 0.6830 -4.55%
2024-01-12 0 0.022 0.022 0.025 - - 0 0 - 0.695 0.695 0.790 - - 0 - 0.00%
2024-01-11 0 0.022 0.022 0.025 0.022 0.022 280,000 6,160 0.0220 0.695 0.695 0.790 0.695 0.695 8,857 0.6955 0.00%
2024-01-10 0 0.022 0.022 0.023 0.022 0.023 350,000 7,980 0.0228 0.695 0.695 0.727 0.695 0.727 11,071 0.7208 0.00%
2024-01-09 0 0.022 0.022 0.023 0.022 0.022 1,260,000 27,720 0.0220 0.695 0.695 0.727 0.695 0.695 39,857 0.6955 0.00%
2024-01-08 0 0.022 0.020 0.023 0.021 0.022 1,680,000 36,120 0.0215 0.695 0.632 0.727 0.664 0.695 53,143 0.6797 0.00%
2024-01-05 0 0.022 0.021 0.023 0.022 0.024 2,240,000 50,400 0.0225 0.695 0.664 0.727 0.695 0.759 70,857 0.7113 -8.33%
2024-01-04 0 0.024 0.022 0.024 0.022 0.025 1,960,000 45,570 0.0233 0.759 0.695 0.759 0.695 0.790 62,000 0.7350 -4.00%
2024-01-03 0 0.025 0.023 0.025 0.025 0.025 350,000 8,750 0.0250 0.790 0.727 0.790 0.790 0.790 11,071 0.7903 0.00%
2024-01-02 0 0.025 0.023 0.026 - - 70,000 1,680 0.0240 0.790 0.727 0.822 - - 2,214 0.7587 0.00%
2023-12-29 0 0.025 0.024 0.027 0.024 0.025 150,000 3,560 0.0237 0.790 0.759 0.854 0.759 0.790 4,745 0.7503 0.00%
2023-12-28 0 0.025 0.024 0.025 0.025 0.025 2,590,000 64,750 0.0250 0.790 0.759 0.790 0.790 0.790 81,929 0.7903 -3.85%
2023-12-27 0 0.026 0.024 0.026 0.026 0.026 3,080,000 80,080 0.0260 0.822 0.759 0.822 0.822 0.822 97,429 0.8219 0.00%
2023-12-22 0 0.026 0.024 0.026 0.026 0.026 70,000 1,820 0.0260 0.822 0.759 0.822 0.822 0.822 2,214 0.8219 8.33%
2023-12-21 0 0.024 0.023 0.024 - - 0 0 - 0.759 0.727 0.759 - - 0 - 0.00%
2023-12-20 0 0.024 0.023 0.026 0.024 0.024 350,000 8,400 0.0240 0.759 0.727 0.822 0.759 0.759 11,071 0.7587 0.00%
2023-12-19 0 0.024 0.023 0.025 0.024 0.028 280,000 7,140 0.0255 0.759 0.727 0.790 0.759 0.885 8,857 0.8061 0.00%
2023-12-18 0 0.024 0.023 0.024 0.023 0.027 3,010,000 73,500 0.0244 0.759 0.727 0.759 0.727 0.854 95,214 0.7719 -4.00%
2023-12-15 0 0.025 0.026 0.027 0.022 0.032 24,080,000 627,970 0.0261 0.790 0.822 0.854 0.695 1.012 761,714 0.8244 13.64%
2023-12-14 0 0.022 0.021 0.022 0.021 0.022 14,326,538 308,161 0.0215 0.695 0.664 0.695 0.664 0.695 453,186 0.6800 4.76%
2023-12-13 0 0.021 0.021 0.022 0.021 0.022 10,360,000 222,180 0.0214 0.664 0.664 0.695 0.664 0.695 327,714 0.6780 0.00%
2023-12-12 0 0.021 0.021 0.022 0.019 0.025 41,100,000 857,740 0.0209 0.664 0.664 0.695 0.601 0.790 1,300,102 0.6597 -25.00%
2023-12-11 0 0.028 0.025 0.029 0.025 0.028 670,000 18,030 0.0269 0.885 0.790 0.917 0.790 0.885 21,194 0.8507 0.00%
2023-12-08 0 0.028 0.025 0.029 0.028 0.028 210,000 5,880 0.0280 0.885 0.790 0.917 0.885 0.885 6,643 0.8852 3.70%
2023-12-07 0 0.027 0.024 0.028 - - 0 0 - 0.854 0.759 0.885 - - 0 - 0.00%
2023-12-06 0 0.027 0.025 0.028 - - 70,000 1,750 0.0250 0.854 0.790 0.885 - - 2,214 0.7903 0.00%
2023-12-05 0 0.027 0.024 0.027 - - 0 0 - 0.854 0.759 0.854 - - 0 - 0.00%
2023-12-04 0 0.027 0.026 0.028 - - 0 0 - 0.854 0.822 0.885 - - 0 - 0.00%
2023-12-01 0 0.027 0.027 0.028 - - 0 0 - 0.854 0.854 0.885 - - 0 - 3.85%
2023-11-30 0 0.026 0.026 0.028 0.026 0.029 770,000 21,210 0.0275 0.822 0.822 0.885 0.822 0.917 24,357 0.8708 0.00%
2023-11-29 0 0.026 0.026 0.030 0.026 0.027 990,000 25,630 0.0259 0.822 0.822 0.948 0.822 0.854 31,316 0.8184 -16.13%
2023-11-28 0 0.031 0.026 0.033 - - 0 0 - 0.980 0.822 1.043 - - 0 - 0.00%
2023-11-27 0 0.031 0.026 0.033 - - 0 0 - 0.980 0.822 1.043 - - 0 - 0.00%
2023-11-24 0 0.031 0.027 0.032 0.031 0.031 140,000 4,340 0.0310 0.980 0.854 1.012 0.980 0.980 4,429 0.9800 -3.13%
2023-11-23 0 0.032 0.029 0.032 0.031 0.033 560,000 17,710 0.0316 1.012 0.917 1.012 0.980 1.043 17,714 0.9998 6.67%
2023-11-22 0 0.030 0.026 0.031 0.030 0.030 210,000 6,300 0.0300 0.948 0.822 0.980 0.948 0.948 6,643 0.9484 0.00%
2023-11-21 0 0.030 0.026 0.030 0.030 0.030 140,000 4,200 0.0300 0.948 0.822 0.948 0.948 0.948 4,429 0.9484 11.11%
2023-11-20 0 0.027 0.025 0.030 - - 0 0 - 0.854 0.790 0.948 - - 0 - 0.00%
2023-11-17 0 0.027 0.027 0.030 0.025 0.027 700,000 18,130 0.0259 0.854 0.854 0.948 0.790 0.854 22,143 0.8188 -10.00%
2023-11-16 0 0.030 0.025 0.032 - - 0 0 - 0.948 0.790 1.012 - - 0 - 0.00%
2023-11-15 0 0.030 0.026 0.030 - - 0 0 - 0.948 0.822 0.948 - - 0 - 0.00%
2023-11-14 0 0.030 0.026 0.030 0.025 0.030 1,978,000 54,302 0.0275 0.948 0.822 0.948 0.790 0.948 62,569 0.8679 3.45%
2023-11-13 0 0.029 0.029 0.031 0.028 0.029 590,000 16,720 0.0283 0.917 0.917 0.980 0.885 0.917 18,663 0.8959 -12.12%
2023-11-10 0 0.033 0.029 0.033 0.033 0.033 170,000 5,310 0.0312 1.043 0.917 1.043 1.043 1.043 5,378 0.9874 6.45%
2023-11-09 0 0.031 0.029 0.031 - - 0 0 - 0.980 0.917 0.980 - - 0 - 0.00%
2023-11-08 0 0.031 0.029 0.033 - - 0 0 - 0.980 0.917 1.043 - - 0 - 0.00%
2023-11-07 0 0.031 0.029 0.033 - - 0 0 - 0.980 0.917 1.043 - - 0 - 0.00%
2023-11-06 0 0.031 0.029 0.033 - - 0 0 - 0.980 0.917 1.043 - - 0 - 0.00%
2023-11-03 0 0.031 0.029 0.033 - - 0 0 - 0.980 0.917 1.043 - - 0 - 0.00%
2023-11-02 0 0.031 0.029 0.033 - - 0 0 - 0.980 0.917 1.043 - - 0 - 0.00%
2023-11-01 0 0.031 0.029 0.031 - - 0 0 - 0.980 0.917 0.980 - - 0 - 0.00%
2023-10-31 0 0.031 0.029 0.031 - - 0 0 - 0.980 0.917 0.980 - - 0 - 0.00%
2023-10-30 0 0.031 0.029 0.031 - - 0 0 - 0.980 0.917 0.980 - - 0 - 0.00%
2023-10-27 0 0.031 0.029 0.033 - - 0 0 - 0.980 0.917 1.043 - - 0 - 0.00%
2023-10-26 0 0.031 0.029 0.034 - - 0 0 - 0.980 0.917 1.075 - - 0 - 0.00%
2023-10-25 0 0.031 0.029 0.032 0.029 0.031 310,000 9,150 0.0295 0.980 0.917 1.012 0.917 0.980 9,806 0.9331 -6.06%
2023-10-24 0 0.033 0.029 0.033 - - 0 0 - 1.043 0.917 1.043 - - 0 - 0.00%
2023-10-20 0 0.033 0.029 0.033 - - 0 0 - 1.043 0.917 1.043 - - 0 - 0.00%
2023-10-19 0 0.033 0.029 0.033 - - 0 0 - 1.043 0.917 1.043 - - 0 - 0.00%
2023-10-18 0 0.033 0.029 0.033 - - 0 0 - 1.043 0.917 1.043 - - 0 - 0.00%
2023-10-17 0 0.033 0.029 0.033 - - 120,000 3,870 0.0323 1.043 0.917 1.043 - - 3,796 1.0195 0.00%
2023-10-16 0 0.033 0.029 0.033 - - 0 0 - 1.043 0.917 1.043 - - 0 - 0.00%
2023-10-13 0 0.033 0.028 0.033 0.031 0.033 840,000 26,530 0.0316 1.043 0.885 1.043 0.980 1.043 26,571 0.9984 6.45%
2023-10-12 0 0.031 0.027 0.031 - - 0 0 - 0.980 0.854 0.980 - - 0 - 0.00%
2023-10-11 0 0.031 0.027 0.031 0.027 0.031 540,000 14,960 0.0277 0.980 0.854 0.980 0.854 0.980 17,082 0.8758 10.71%
2023-10-10 0 0.028 0.028 0.030 0.028 0.030 280,000 8,260 0.0295 0.885 0.885 0.948 0.885 0.948 8,857 0.9326 -6.67%
2023-10-09 0 0.030 0.030 0.034 - - 0 0 - 0.948 0.948 1.075 - - 0 - 0.00%
2023-10-06 0 0.030 0.030 0.035 0.030 0.030 180,000 5,240 0.0291 0.948 0.948 1.106 0.948 0.948 5,694 0.9203 -3.23%
2023-10-05 0 0.031 0.030 0.034 0.031 0.031 140,000 4,340 0.0310 0.980 0.948 1.075 0.980 0.980 4,429 0.9800 0.00%
2023-10-04 0 0.031 0.030 0.031 0.031 0.031 100,000 2,890 0.0289 0.980 0.948 0.980 0.980 0.980 3,163 0.9136 3.33%
2023-10-03 0 0.030 0.030 0.035 0.030 0.030 140,000 4,200 0.0300 0.948 0.948 1.106 0.948 0.948 4,429 0.9484 -11.76%
2023-09-29 0 0.034 0.030 0.034 0.034 0.034 490,000 16,660 0.0340 1.075 0.948 1.075 1.075 1.075 15,500 1.0748 13.33%
2023-09-28 0 0.030 0.029 0.034 - - 0 0 - 0.948 0.917 1.075 - - 0 - 0.00%
2023-09-27 0 0.030 0.029 0.034 0.030 0.030 140,000 4,200 0.0300 0.948 0.917 1.075 0.948 0.948 4,429 0.9484 0.00%
2023-09-26 0 0.030 0.030 0.034 - - 10,000 260 0.0260 0.948 0.948 1.075 - - 316 0.8219 0.00%
2023-09-25 0 0.030 0.029 0.034 - - 0 0 - 0.948 0.917 1.075 - - 0 - 0.00%
2023-09-22 0 0.030 0.030 0.034 0.030 0.030 80,000 2,360 0.0295 0.948 0.948 1.075 0.948 0.948 2,531 0.9326 0.00%
2023-09-21 0 0.030 0.030 0.034 0.030 0.030 210,000 6,300 0.0300 0.948 0.948 1.075 0.948 0.948 6,643 0.9484 -3.23%
2023-09-20 0 0.031 0.031 0.035 0.030 0.031 140,000 4,270 0.0305 0.980 0.980 1.106 0.948 0.980 4,429 0.9642 -6.06%
2023-09-19 0 0.033 0.030 0.034 - - 0 0 - 1.043 0.948 1.075 - - 0 - 0.00%
2023-09-18 0 0.033 0.031 0.033 - - 0 0 - 1.043 0.980 1.043 - - 0 - 0.00%
2023-09-15 0 0.033 0.031 0.033 - - 0 0 - 1.043 0.980 1.043 - - 0 - 0.00%
2023-09-14 0 0.033 0.031 0.033 - - 0 0 - 1.043 0.980 1.043 - - 0 - 0.00%
2023-09-13 0 0.033 0.033 0.035 0.033 0.033 270,000 8,460 0.0313 1.043 1.043 1.106 1.043 1.043 8,541 0.9905 -2.94%
2023-09-12 0 0.034 0.032 0.035 0.034 0.034 280,000 9,520 0.0340 1.075 1.012 1.106 1.075 1.075 8,857 1.0748 9.68%
2023-09-11 0 0.031 0.029 0.034 0.029 0.031 770,000 22,960 0.0298 0.980 0.917 1.075 0.917 0.980 24,357 0.9426 -3.13%
2023-09-07 0 0.032 0.032 0.035 0.032 0.034 840,000 27,560 0.0328 1.012 1.012 1.106 1.012 1.075 26,571 1.0372 -5.88%
2023-09-06 0 0.034 0.032 0.035 0.030 0.035 2,940,000 95,690 0.0325 1.075 1.012 1.106 0.948 1.106 93,000 1.0289 -2.86%
2023-09-05 0 0.035 0.033 0.038 0.035 0.035 770,000 26,950 0.0350 1.106 1.043 1.201 1.106 1.106 24,357 1.1065 16.67%
2023-09-04 0 0.030 0.030 0.033 0.028 0.036 1,480,000 44,680 0.0302 0.948 0.948 1.043 0.885 1.138 46,816 0.9544 -21.05%
2023-08-31 0 0.038 0.033 0.039 - - 0 0 - 1.201 1.043 1.233 - - 0 - 0.00%
2023-08-30 0 0.038 0.034 0.039 - - 0 0 - 1.201 1.075 1.233 - - 0 - 0.00%
2023-08-29 0 0.038 0.034 0.039 0.036 0.038 1,400,000 51,380 0.0367 1.201 1.075 1.233 1.138 1.201 44,286 1.1602 5.56%
2023-08-28 0 0.036 0.034 0.036 0.036 0.037 280,000 10,150 0.0363 1.138 1.075 1.138 1.138 1.170 8,857 1.1460 9.09%
2023-08-25 0 0.033 0.031 0.038 0.033 0.033 80,000 2,610 0.0326 1.043 0.980 1.201 1.043 1.043 2,531 1.0314 -8.33%
2023-08-24 0 0.036 0.033 0.036 0.036 0.036 70,000 2,520 0.0360 1.138 1.043 1.138 1.138 1.138 2,214 1.1381 -2.70%
2023-08-23 0 0.037 0.036 0.037 - - 0 0 - 1.170 1.138 1.170 - - 0 - 0.00%
2023-08-22 0 0.037 0.033 0.038 0.037 0.037 280,000 10,360 0.0370 1.170 1.043 1.201 1.170 1.170 8,857 1.1697 0.00%
2023-08-21 0 0.037 0.033 0.038 0.037 0.037 210,000 7,770 0.0370 1.170 1.043 1.201 1.170 1.170 6,643 1.1697 0.00%
2023-08-18 0 0.037 0.033 0.037 0.037 0.037 70,000 2,590 0.0370 1.170 1.043 1.170 1.170 1.170 2,214 1.1697 -2.63%
2023-08-17 0 0.038 0.037 0.038 - - 0 0 - 1.201 1.170 1.201 - - 0 - 0.00%
2023-08-16 0 0.038 0.034 0.039 0.038 0.038 210,000 7,980 0.0380 1.201 1.075 1.233 1.201 1.201 6,643 1.2013 2.70%
2023-08-15 0 0.037 0.032 0.040 - - 0 0 - 1.170 1.012 1.265 - - 0 - 0.00%
2023-08-14 0 0.037 0.032 0.039 - - 0 0 - 1.170 1.012 1.233 - - 0 - 0.00%
2023-08-11 0 0.037 0.034 0.037 0.037 0.037 210,000 7,770 0.0370 1.170 1.075 1.170 1.170 1.170 6,643 1.1697 2.78%
2023-08-10 0 0.036 0.035 0.037 - - 0 0 - 1.138 1.106 1.170 - - 0 - 0.00%
2023-08-09 0 0.036 0.034 0.038 0.035 0.036 560,000 19,810 0.0354 1.138 1.075 1.201 1.106 1.138 17,714 1.1183 5.88%
2023-08-08 0 0.034 0.034 0.035 - - 0 0 - 1.075 1.075 1.106 - - 0 - 0.00%
2023-08-07 0 0.034 0.034 0.035 0.034 0.034 70,000 2,380 0.0340 1.075 1.075 1.106 1.075 1.075 2,214 1.0748 0.00%
2023-08-04 0 0.034 0.031 0.035 0.034 0.034 420,000 14,280 0.0340 1.075 0.980 1.106 1.075 1.075 13,286 1.0748 3.03%
2023-08-03 0 0.033 0.033 0.035 0.031 0.034 750,000 23,530 0.0314 1.043 1.043 1.106 0.980 1.075 23,724 0.9918 -5.71%
2023-08-02 0 0.035 0.033 0.035 - - 0 0 - 1.106 1.043 1.106 - - 0 - 0.00%
2023-08-01 0 0.035 0.033 0.035 0.035 0.035 70,000 2,450 0.0350 1.106 1.043 1.106 1.106 1.106 2,214 1.1065 6.06%
2023-07-31 0 0.033 0.029 0.035 0.033 0.033 140,000 4,620 0.0330 1.043 0.917 1.106 1.043 1.043 4,429 1.0432 0.00%
2023-07-28 0 0.033 0.032 0.036 - - 0 0 - 1.043 1.012 1.138 - - 0 - 0.00%
2023-07-27 0 0.033 0.031 0.036 0.033 0.033 70,000 2,310 0.0330 1.043 0.980 1.138 1.043 1.043 2,214 1.0432 6.45%
2023-07-26 0 0.031 0.030 0.036 0.029 0.031 600,000 17,590 0.0293 0.980 0.948 1.138 0.917 0.980 18,980 0.9268 -6.06%
2023-07-25 0 0.033 0.033 0.037 - - 0 0 - 1.043 1.043 1.170 - - 0 - 0.00%
2023-07-24 0 0.033 0.025 0.037 - - 0 0 - 1.043 0.790 1.170 - - 0 - 0.00%
2023-07-21 0 0.033 0.032 0.037 - - 0 0 - 1.043 1.012 1.170 - - 0 - 0.00%
2023-07-20 0 0.033 0.031 0.035 - - 0 0 - 1.043 0.980 1.106 - - 0 - 0.00%
2023-07-19 0 0.033 0.031 0.037 0.032 0.033 680,000 21,680 0.0319 1.043 0.980 1.170 1.012 1.043 21,510 1.0079 13.79%
2023-07-18 0 0.029 0.029 0.032 0.029 0.032 2,000,000 59,770 0.0299 0.917 0.917 1.012 0.917 1.012 63,265 0.9448 -9.38%
2023-07-14 0 0.032 0.029 0.035 - - 0 0 - 1.012 0.917 1.106 - - 0 - 0.00%
2023-07-13 0 0.032 0.030 0.034 - - 0 0 - 1.012 0.948 1.075 - - 0 - 0.00%
2023-07-12 0 0.032 0.032 0.035 0.032 0.042 770,000 26,040 0.0338 1.012 1.012 1.106 1.012 1.328 24,357 1.0691 -8.57%
2023-07-11 0 0.035 0.031 0.045 - - 0 0 - 1.106 0.980 1.423 - - 0 - 0.00%
2023-07-10 0 0.035 0.032 0.036 0.035 0.037 230,000 8,430 0.0367 1.106 1.012 1.138 1.106 1.170 7,276 1.1587 -2.78%
2023-07-07 0 0.036 0.032 0.037 0.036 0.037 290,000 10,620 0.0366 1.138 1.012 1.170 1.138 1.170 9,173 1.1577 0.00%
2023-07-06 0 0.036 0.033 0.038 0.036 0.038 110,000 4,020 0.0365 1.138 1.043 1.201 1.138 1.201 3,480 1.1553 -5.26%
2023-07-05 0 0.038 0.033 0.040 0.031 0.038 140,000 4,470 0.0319 1.201 1.043 1.265 0.980 1.201 4,429 1.0094 15.15%
2023-07-04 0 0.033 0.033 0.035 0.032 0.033 70,000 2,260 0.0323 1.043 1.043 1.106 1.012 1.043 2,214 1.0206 -2.94%
2023-07-03 0 0.034 0.031 0.034 - - 0 0 - 1.075 0.980 1.075 - - 0 - 0.00%
2023-06-30 0 0.034 0.033 0.038 0.034 0.040 980,000 35,270 0.0360 1.075 1.043 1.201 1.075 1.265 31,000 1.1377 -5.56%
2023-06-29 0 0.036 0.032 0.036 0.031 0.040 2,430,000 77,260 0.0318 1.138 1.012 1.138 0.980 1.265 76,867 1.0051 9.09%
2023-06-28 0 0.033 0.032 0.033 0.033 0.033 1,110,000 36,630 0.0330 1.043 1.012 1.043 1.043 1.043 35,112 1.0432 0.00%
2023-06-27 0 0.033 0.032 0.033 0.030 0.033 4,790,000 148,650 0.0310 1.043 1.012 1.043 0.948 1.043 151,520 0.9811 0.00%
2023-06-26 0 0.033 0.033 0.036 0.031 0.035 1,470,000 47,600 0.0324 1.043 1.043 1.138 0.980 1.106 46,500 1.0237 -5.71%
2023-06-23 0 0.035 0.034 0.040 0.035 0.036 1,340,000 47,000 0.0351 1.106 1.075 1.265 1.106 1.138 42,388 1.1088 -5.41%
2023-06-21 0 0.037 0.036 0.037 0.037 0.043 380,000 14,650 0.0386 1.170 1.138 1.170 1.170 1.359 12,020 1.2188 -5.13%
2023-06-20 0 0.039 0.038 0.039 0.039 0.040 120,000 4,740 0.0395 1.233 1.201 1.233 1.233 1.265 3,796 1.2487 -2.50%
2023-06-19 0 0.040 0.040 0.042 - - 10,000 400 0.0400 1.265 1.265 1.328 - - 316 1.2645 0.00%
2023-06-16 0 0.040 0.038 0.042 0.040 0.040 50,000 2,000 0.0400 1.265 1.201 1.328 1.265 1.265 1,582 1.2645 5.26%
2023-06-15 0 0.038 0.037 0.040 - - 0 0 - 1.201 1.170 1.265 - - 0 - 0.00%
2023-06-14 0 0.038 0.038 0.039 - - 0 0 - 1.201 1.201 1.233 - - 0 - 2.70%
2023-06-13 0 0.037 0.037 0.038 0.036 0.036 60,000 2,160 0.0360 1.170 1.170 1.201 1.138 1.138 1,898 1.1381 5.71%
2023-06-12 0 0.035 0.035 0.038 0.035 0.036 500,000 17,820 0.0356 1.106 1.106 1.201 1.106 1.138 15,816 1.1267 -2.78%
2023-06-09 0 0.036 0.035 0.038 0.033 0.038 1,740,000 61,340 0.0353 1.138 1.106 1.201 1.043 1.201 55,041 1.1144 -7.69%
2023-06-08 0 0.039 0.039 0.042 - - 0 0 - 1.233 1.233 1.328 - - 0 - 0.00%
2023-06-07 0 0.039 0.038 0.041 0.038 0.040 300,000 11,570 0.0386 1.233 1.201 1.296 1.201 1.265 9,490 1.2192 -4.88%
2023-06-06 0 0.041 0.040 0.042 - - 0 0 - 1.296 1.265 1.328 - - 0 - 0.00%
2023-06-05 0 0.041 0.038 0.042 0.041 0.041 50,000 2,050 0.0410 1.296 1.201 1.328 1.296 1.296 1,582 1.2961 5.13%
2023-06-02 0 0.039 0.039 0.041 0.038 0.043 370,000 14,570 0.0394 1.233 1.233 1.296 1.201 1.359 11,704 1.2449 -9.30%
2023-06-01 0 0.043 0.041 0.043 0.044 0.044 50,000 2,200 0.0440 1.359 1.296 1.359 1.391 1.391 1,582 1.3910 7.50%
2023-05-31 0 0.040 0.037 0.044 0.040 0.042 120,000 4,880 0.0407 1.265 1.170 1.391 1.265 1.328 3,796 1.2856 0.00%
2023-05-30 0 0.040 0.040 0.043 0.040 0.041 220,000 8,850 0.0402 1.265 1.265 1.359 1.265 1.296 6,959 1.2717 -4.76%
2023-05-29 0 0.042 0.042 0.043 0.042 0.042 170,000 7,140 0.0420 1.328 1.328 1.359 1.328 1.328 5,378 1.3277 0.00%
2023-05-25 0 0.042 0.040 0.043 0.042 0.042 30,000 1,260 0.0420 1.328 1.265 1.359 1.328 1.328 949 1.3277 0.00%
2023-05-24 0 0.042 0.040 0.044 - - 0 0 - 1.328 1.265 1.391 - - 0 - 0.00%
2023-05-23 0 0.042 0.041 0.044 0.042 0.043 30,000 1,280 0.0427 1.328 1.296 1.391 1.328 1.359 949 1.3488 -2.33%
2023-05-22 0 0.043 0.041 0.044 0.043 0.043 20,000 860 0.0430 1.359 1.296 1.391 1.359 1.359 633 1.3594 0.00%
2023-05-19 0 0.043 0.041 0.044 0.043 0.043 20,000 860 0.0430 1.359 1.296 1.391 1.359 1.359 633 1.3594 4.88%
2023-05-18 0 0.041 0.039 0.047 0.041 0.044 820,000 34,280 0.0418 1.296 1.233 1.486 1.296 1.391 25,939 1.3216 0.00%
2023-05-17 0 0.041 0.039 0.041 0.041 0.041 200,000 8,200 0.0410 1.296 1.233 1.296 1.296 1.296 6,327 1.2961 2.50%
2023-05-16 0 0.040 0.040 0.044 - - 0 0 - 1.265 1.265 1.391 - - 0 - 0.00%
2023-05-15 0 0.040 0.039 0.044 - - 0 0 - 1.265 1.233 1.391 - - 0 - 0.00%
2023-05-12 0 0.040 0.040 0.044 - - 0 0 - 1.265 1.265 1.391 - - 0 - 0.00%
2023-05-11 0 0.040 0.039 0.044 - - 0 0 - 1.265 1.233 1.391 - - 0 - 0.00%
2023-05-10 0 0.040 0.040 0.044 - - 200,000 8,800 0.0440 1.265 1.265 1.391 - - 6,327 1.3910 0.00%
2023-05-09 0 0.040 0.040 0.044 0.040 0.041 430,000 17,610 0.0410 1.265 1.265 1.391 1.265 1.296 13,602 1.2947 -4.76%
2023-05-08 0 0.042 0.042 0.044 0.042 0.042 250,000 10,500 0.0420 1.328 1.328 1.391 1.328 1.328 7,908 1.3277 0.00%
2023-05-05 0 0.042 0.041 0.043 - - 0 0 - 1.328 1.296 1.359 - - 0 - 0.00%
2023-05-04 0 0.042 0.041 0.043 - - 0 0 - 1.328 1.296 1.359 - - 0 - 0.00%
2023-05-03 0 0.042 0.041 0.042 - - 100,000 4,100 0.0410 1.328 1.296 1.328 - - 3,163 1.2961 0.00%
2023-05-02 0 0.042 0.041 0.042 0.042 0.043 500,000 21,020 0.0420 1.328 1.296 1.328 1.328 1.359 15,816 1.3290 -4.55%
2023-04-28 0 0.044 0.042 0.044 0.044 0.044 10,000 440 0.0440 1.391 1.328 1.391 1.391 1.391 316 1.3910 7.32%
2023-04-27 0 0.041 0.041 0.045 - - 10,000 410 0.0410 1.296 1.296 1.423 - - 316 1.2961 0.00%
2023-04-26 0 0.041 0.041 0.045 0.040 0.046 2,350,000 99,220 0.0422 1.296 1.296 1.423 1.265 1.454 74,337 1.3347 -8.89%
2023-04-25 0 0.045 0.045 0.046 0.045 0.048 480,000 22,340 0.0465 1.423 1.423 1.454 1.423 1.517 15,184 1.4713 -8.16%
2023-04-24 0 0.049 0.047 0.049 0.049 0.049 40,000 1,960 0.0490 1.549 1.486 1.549 1.549 1.549 1,265 1.5490 0.00%
2023-04-21 0 0.049 0.048 0.049 0.050 0.050 200,000 9,950 0.0498 1.549 1.517 1.549 1.581 1.581 6,327 1.5727 -7.55%
2023-04-20 0 0.053 0.049 0.054 0.048 0.053 450,000 22,070 0.0490 1.675 1.549 1.707 1.517 1.675 14,235 1.5504 6.00%
2023-04-19 0 0.050 0.048 0.052 - - 0 0 - 1.581 1.517 1.644 - - 0 - 0.00%
2023-04-18 0 0.050 0.049 0.050 0.050 0.050 30,000 1,500 0.0500 1.581 1.549 1.581 1.581 1.581 949 1.5806 -1.96%
2023-04-17 0 0.051 0.048 0.051 - - 0 0 - 1.612 1.517 1.612 - - 0 - 0.00%
2023-04-14 0 0.051 0.048 0.051 0.051 0.051 50,000 2,550 0.0510 1.612 1.517 1.612 1.612 1.612 1,582 1.6123 0.00%
2023-04-13 0 0.051 0.050 0.054 0.051 0.051 400,000 20,400 0.0510 1.612 1.581 1.707 1.612 1.612 12,653 1.6123 0.00%
2023-04-12 0 0.051 0.051 0.056 0.048 0.051 540,000 26,360 0.0488 1.612 1.612 1.770 1.517 1.612 17,082 1.5432 0.00%
2023-04-11 0 0.051 0.051 0.056 0.051 0.051 10,000 510 0.0510 1.612 1.612 1.770 1.612 1.612 316 1.6123 0.00%
2023-04-06 0 0.051 0.051 0.054 0.051 0.052 140,000 7,200 0.0514 1.612 1.612 1.707 1.612 1.644 4,429 1.6258 -5.56%
2023-04-04 0 0.054 0.054 0.058 0.054 0.058 1,410,000 79,980 0.0567 1.707 1.707 1.834 1.707 1.834 44,602 1.7932 3.85%
2023-04-03 0 0.052 0.049 0.052 0.052 0.054 90,000 4,700 0.0522 1.644 1.549 1.644 1.644 1.707 2,847 1.6509 0.00%
2023-03-31 0 0.052 0.049 0.052 0.052 0.053 370,000 19,390 0.0524 1.644 1.549 1.644 1.644 1.675 11,704 1.6567 1.96%
2023-03-30 0 0.051 0.049 0.051 0.047 0.053 260,000 12,990 0.0500 1.612 1.549 1.612 1.486 1.675 8,224 1.5794 6.25%
2023-03-29 0 0.048 0.048 0.049 - - 0 0 - 1.517 1.517 1.549 - - 0 - 0.00%
2023-03-28 0 0.048 0.047 0.051 0.048 0.049 280,000 13,500 0.0482 1.517 1.486 1.612 1.517 1.549 8,857 1.5242 2.13%
2023-03-27 0 0.047 0.047 0.051 0.047 0.047 40,000 1,880 0.0470 1.486 1.486 1.612 1.486 1.486 1,265 1.4858 -4.08%
2023-03-24 0 0.049 0.048 0.050 0.049 0.050 460,000 22,630 0.0492 1.549 1.517 1.581 1.549 1.581 14,551 1.5552 0.00%
2023-03-23 0 0.049 0.049 0.050 0.047 0.060 10,900,000 581,100 0.0533 1.549 1.549 1.581 1.486 1.897 344,796 1.6853 4.26%
2023-03-22 0 0.047 0.047 0.049 0.047 0.047 200,000 9,400 0.0470 1.486 1.486 1.549 1.486 1.486 6,327 1.4858 0.00%
2023-03-21 0 0.047 0.047 0.048 0.046 0.048 890,000 41,840 0.0470 1.486 1.486 1.517 1.454 1.517 28,153 1.4862 -2.08%
2023-03-20 0 0.048 0.046 0.049 0.046 0.052 190,000 9,360 0.0493 1.517 1.454 1.549 1.454 1.644 6,010 1.5574 4.35%
2023-03-17 0 0.046 0.045 0.048 0.046 0.048 760,000 35,360 0.0465 1.454 1.423 1.517 1.454 1.517 24,041 1.4708 -4.17%
2023-03-16 0 0.048 0.048 0.049 0.048 0.049 280,000 13,610 0.0486 1.517 1.517 1.549 1.517 1.549 8,857 1.5366 -4.00%
2023-03-15 0 0.050 0.047 0.052 0.049 0.050 1,340,000 66,420 0.0496 1.581 1.486 1.644 1.549 1.581 42,388 1.5670 6.38%
2023-03-14 0 0.047 0.045 0.048 0.044 0.047 3,480,000 159,690 0.0459 1.486 1.423 1.517 1.391 1.486 110,082 1.4507 -6.00%
2023-03-13 0 0.050 0.048 0.050 0.048 0.050 390,000 19,480 0.0499 1.581 1.517 1.581 1.517 1.581 12,337 1.5790 0.00%
2023-03-10 0 0.050 0.046 0.050 0.047 0.058 2,980,000 155,680 0.0522 1.581 1.454 1.581 1.486 1.834 94,265 1.6515 13.64%
2023-03-09 0 0.044 0.044 0.047 0.042 0.047 2,770,000 118,880 0.0429 1.391 1.391 1.486 1.328 1.486 87,622 1.3567 -4.35%
2023-03-08 0 0.046 0.046 0.050 0.043 0.047 1,690,000 76,280 0.0451 1.454 1.454 1.581 1.359 1.486 53,459 1.4269 0.00%
2023-03-07 0 0.046 0.046 0.049 0.046 0.046 50,000 2,300 0.0460 1.454 1.454 1.549 1.454 1.454 1,582 1.4542 0.00%
2023-03-06 0 0.046 0.046 0.048 0.045 0.046 210,000 9,500 0.0452 1.454 1.454 1.517 1.423 1.454 6,643 1.4301 0.00%
2023-03-03 0 0.046 0.046 0.048 0.045 0.045 120,000 5,470 0.0456 1.454 1.454 1.517 1.423 1.423 3,796 1.4410 2.22%
2023-03-02 0 0.045 0.045 0.048 0.045 0.048 1,320,000 61,110 0.0463 1.423 1.423 1.517 1.423 1.517 41,755 1.4635 -10.00%
2023-03-01 0 0.050 0.048 0.050 0.050 0.050 480,000 24,000 0.0500 1.581 1.517 1.581 1.581 1.581 15,184 1.5806 2.04%
2023-02-28 0 0.049 0.048 0.051 0.045 0.052 3,310,000 158,730 0.0480 1.549 1.517 1.612 1.423 1.644 104,704 1.5160 -3.92%
2023-02-27 0 0.051 0.050 0.053 0.050 0.053 900,000 46,350 0.0515 1.612 1.581 1.675 1.581 1.675 28,469 1.6281 -7.27%
2023-02-24 0 0.055 0.053 0.057 0.053 0.057 640,000 34,740 0.0543 1.739 1.675 1.802 1.675 1.802 20,245 1.7160 0.00%
2023-02-23 0 0.055 0.052 0.055 0.052 0.055 440,000 23,080 0.0525 1.739 1.644 1.739 1.644 1.739 13,918 1.6582 3.77%
2023-02-22 0 0.053 0.053 0.056 0.052 0.053 340,000 18,010 0.0530 1.675 1.675 1.770 1.644 1.675 10,755 1.6746 0.00%
2023-02-21 0 0.053 0.053 0.054 0.053 0.056 1,570,000 84,910 0.0541 1.675 1.675 1.707 1.675 1.770 49,663 1.7097 0.00%
2023-02-20 0 0.053 0.052 0.055 0.050 0.055 2,930,000 151,350 0.0517 1.675 1.644 1.739 1.581 1.739 92,684 1.6330 -7.02%
2023-02-17 0 0.057 0.054 0.058 0.052 0.060 900,000 50,170 0.0557 1.802 1.707 1.834 1.644 1.897 28,469 1.7622 3.64%
2023-02-16 0 0.055 0.055 0.058 0.050 0.059 1,820,000 98,720 0.0542 1.739 1.739 1.834 1.581 1.865 57,571 1.7147 1.85%
2023-02-15 0 0.054 0.054 0.057 0.054 0.057 910,000 50,570 0.0556 1.707 1.707 1.802 1.707 1.802 28,786 1.7568 -6.90%
2023-02-14 0 0.058 0.058 0.059 0.056 0.065 4,830,000 281,020 0.0582 1.834 1.834 1.865 1.770 2.055 152,786 1.8393 -7.94%
2023-02-13 0 0.063 0.063 0.067 0.061 0.078 10,870,000 735,050 0.0676 1.992 1.992 2.118 1.928 2.466 343,847 2.1377 -8.70%
2023-02-10 0 0.069 0.069 0.072 0.055 0.085 43,160,000 3,186,460 0.0738 2.181 2.181 2.276 1.739 2.687 1,365,265 2.3339 27.78%
2023-02-09 0 0.054 0.052 0.055 0.052 0.055 580,000 30,560 0.0527 1.707 1.644 1.739 1.644 1.739 18,347 1.6657 5.88%
2023-02-08 0 0.051 0.050 0.053 0.050 0.051 1,470,000 74,090 0.0504 1.612 1.581 1.675 1.581 1.612 46,500 1.5933 2.00%
2023-02-07 0 0.050 0.048 0.050 0.050 0.050 40,000 2,000 0.0500 1.581 1.517 1.581 1.581 1.581 1,265 1.5806 -1.96%
2023-02-06 0 0.051 0.047 0.051 0.046 0.051 440,000 20,730 0.0471 1.612 1.486 1.612 1.454 1.612 13,918 1.4894 0.00%
2023-02-03 0 0.051 0.047 0.051 - - 0 0 - 1.612 1.486 1.612 - - 0 - 0.00%
2023-02-02 0 0.051 0.048 0.052 0.049 0.051 780,000 39,480 0.0506 1.612 1.517 1.644 1.549 1.612 24,673 1.6001 6.25%
2023-02-01 0 0.048 0.046 0.049 0.048 0.049 160,000 7,790 0.0487 1.517 1.454 1.549 1.517 1.549 5,061 1.5392 -2.04%
2023-01-31 0 0.049 0.049 0.051 0.043 0.049 760,000 35,020 0.0461 1.549 1.549 1.612 1.359 1.549 24,041 1.4567 0.00%
2023-01-30 0 0.049 0.049 0.051 - - 0 0 - 1.549 1.549 1.612 - - 0 - 0.00%
2023-01-27 0 0.049 0.046 0.051 - - 0 0 - 1.549 1.454 1.612 - - 0 - 0.00%
2023-01-26 0 0.049 0.045 0.051 - - 0 0 - 1.549 1.423 1.612 - - 0 - 0.00%
2023-01-20 0 0.049 0.045 0.051 - - 0 0 - 1.549 1.423 1.612 - - 0 - 0.00%
2023-01-19 0 0.049 0.046 0.050 - - 0 0 - 1.549 1.454 1.581 - - 0 - 0.00%
2023-01-18 0 0.049 0.049 0.050 0.049 0.049 40,000 1,960 0.0490 1.549 1.549 1.581 1.549 1.549 1,265 1.5490 0.00%
2023-01-17 0 0.049 0.045 0.049 - - 0 0 - 1.549 1.423 1.549 - - 0 - -2.00%
2023-01-16 0 0.050 0.047 0.050 - - 0 0 - 1.581 1.486 1.581 - - 0 - 0.00%
2023-01-13 0 0.050 0.045 0.050 0.049 0.050 300,000 14,800 0.0493 1.581 1.423 1.581 1.549 1.581 9,490 1.5596 11.11%
2023-01-12 0 0.045 0.045 0.048 0.045 0.045 30,000 1,350 0.0450 1.423 1.423 1.517 1.423 1.423 949 1.4226 -6.25%
2023-01-11 0 0.048 0.045 0.048 - - 0 0 - 1.517 1.423 1.517 - - 0 - 0.00%
2023-01-10 0 0.048 0.044 0.049 - - 0 0 - 1.517 1.391 1.549 - - 0 - 0.00%
2023-01-09 0 0.048 0.046 0.049 0.047 0.048 3,470,000 164,970 0.0475 1.517 1.454 1.549 1.486 1.517 109,765 1.5029 2.13%
2023-01-06 0 0.047 0.045 0.049 0.042 0.047 1,230,000 55,250 0.0449 1.486 1.423 1.549 1.328 1.486 38,908 1.4200 -2.08%
2023-01-05 0 0.048 0.046 0.049 0.048 0.048 10,000 480 0.0480 1.517 1.454 1.549 1.517 1.517 316 1.5174 -2.04%
2023-01-04 0 0.049 0.046 0.049 0.046 0.049 150,000 6,990 0.0466 1.549 1.454 1.549 1.454 1.549 4,745 1.4732 0.00%
2023-01-03 0 0.049 0.047 0.049 0.049 0.049 20,000 980 0.0490 1.549 1.486 1.549 1.549 1.549 633 1.5490 0.00%
2022-12-30 0 0.049 0.049 0.050 0.045 0.050 640,000 29,950 0.0468 1.549 1.549 1.581 1.423 1.581 20,245 1.4794 2.08%
2022-12-29 0 0.048 0.046 0.048 - - 0 0 - 1.517 1.454 1.517 - - 0 - -2.04%
2022-12-28 0 0.049 0.046 0.050 0.046 0.049 40,000 1,870 0.0468 1.549 1.454 1.581 1.454 1.549 1,265 1.4779 -2.00%
2022-12-23 0 0.050 0.047 0.050 0.046 0.050 160,000 7,400 0.0463 1.581 1.486 1.581 1.454 1.581 5,061 1.4621 4.17%
2022-12-22 0 0.048 0.047 0.050 0.048 0.051 50,000 2,430 0.0486 1.517 1.486 1.581 1.517 1.612 1,582 1.5364 -2.04%
2022-12-21 0 0.049 0.046 0.049 0.046 0.053 380,000 18,600 0.0489 1.549 1.454 1.549 1.454 1.675 12,020 1.5474 2.08%
2022-12-20 0 0.048 0.048 0.053 0.048 0.048 560,000 26,880 0.0480 1.517 1.517 1.675 1.517 1.517 17,714 1.5174 -2.04%
2022-12-19 0 0.049 0.046 0.049 - - 300,000 14,700 0.0490 1.549 1.454 1.549 - - 9,490 1.5490 0.00%
2022-12-16 0 0.049 0.045 0.050 0.049 0.049 120,000 5,880 0.0490 1.549 1.423 1.581 1.549 1.549 3,796 1.5490 -2.00%
2022-12-15 0 0.050 0.045 0.050 0.045 0.050 130,000 6,070 0.0467 1.581 1.423 1.581 1.423 1.581 4,112 1.4761 6.38%
2022-12-14 0 0.047 0.046 0.051 - - 0 0 - 1.486 1.454 1.612 - - 0 - 0.00%
2022-12-13 0 0.047 0.047 0.050 0.044 0.047 170,000 7,630 0.0449 1.486 1.486 1.581 1.391 1.486 5,378 1.4189 -2.08%
2022-12-12 0 0.048 0.046 0.048 0.043 0.051 3,110,000 155,800 0.0501 1.517 1.454 1.517 1.359 1.612 98,378 1.5837 2.13%
2022-12-09 0 0.047 0.047 0.048 0.043 0.052 1,430,000 64,330 0.0450 1.486 1.486 1.517 1.359 1.644 45,235 1.4221 -14.55%
2022-12-08 0 0.055 0.046 0.055 0.049 0.058 300,000 15,040 0.0501 1.739 1.454 1.739 1.549 1.834 9,490 1.5849 12.24%
2022-12-07 0 0.049 0.047 0.049 0.045 0.049 930,000 42,620 0.0458 1.549 1.486 1.549 1.423 1.549 29,418 1.4488 -2.00%
2022-12-06 0 0.050 0.045 0.050 - - 0 0 - 1.581 1.423 1.581 - - 0 - -1.96%
2022-12-05 0 0.051 0.046 0.052 0.050 0.051 30,000 1,520 0.0507 1.612 1.454 1.644 1.581 1.612 949 1.6017 6.25%
2022-12-02 0 0.048 0.045 0.052 0.046 0.048 160,000 7,450 0.0466 1.517 1.423 1.644 1.454 1.517 5,061 1.4720 6.67%
2022-12-01 0 0.045 0.043 0.051 0.044 0.045 200,000 8,900 0.0445 1.423 1.359 1.612 1.391 1.423 6,327 1.4068 2.27%
2022-11-30 0 0.044 0.044 0.045 0.043 0.050 4,000,000 191,060 0.0478 1.391 1.391 1.423 1.359 1.581 126,531 1.5100 4.76%
2022-11-29 0 0.042 0.042 0.044 - - 0 0 - 1.328 1.328 1.391 - - 0 - 0.00%
2022-11-28 0 0.042 0.042 0.044 0.040 0.042 310,000 12,770 0.0412 1.328 1.328 1.391 1.265 1.328 9,806 1.3022 -2.33%
2022-11-25 0 0.043 0.042 0.046 0.043 0.043 10,000 430 0.0430 1.359 1.328 1.454 1.359 1.359 316 1.3594 -2.27%
2022-11-24 0 0.044 0.042 0.046 0.041 0.044 600,000 25,640 0.0427 1.391 1.328 1.454 1.296 1.391 18,980 1.3509 0.00%
2022-11-23 0 0.044 0.041 0.044 - - 0 0 - 1.391 1.296 1.391 - - 0 - -2.22%
2022-11-22 0 0.045 0.042 0.046 - - 0 0 - 1.423 1.328 1.454 - - 0 - 0.00%
2022-11-21 0 0.045 0.042 0.045 - - 0 0 - 1.423 1.328 1.423 - - 0 - -2.17%
2022-11-18 0 0.046 0.043 0.046 - - 0 0 - 1.454 1.359 1.454 - - 0 - 0.00%
2022-11-17 0 0.046 0.042 0.046 0.044 0.046 680,000 30,790 0.0453 1.454 1.328 1.454 1.391 1.454 21,510 1.4314 15.00%
2022-11-16 0 0.040 0.040 0.044 - - 0 0 - 1.265 1.265 1.391 - - 0 - 0.00%
2022-11-15 0 0.040 0.040 0.044 0.040 0.040 20,000 800 0.0400 1.265 1.265 1.391 1.265 1.265 633 1.2645 -4.76%
2022-11-14 0 0.042 0.040 0.042 0.040 0.042 410,000 17,090 0.0417 1.328 1.265 1.328 1.265 1.328 12,969 1.3177 -2.33%
2022-11-11 0 0.043 0.043 0.045 0.040 0.042 140,000 5,710 0.0408 1.359 1.359 1.423 1.265 1.328 4,429 1.2894 0.00%
2022-11-10 0 0.043 0.042 0.045 - - 0 0 - 1.359 1.328 1.423 - - 0 - 0.00%
2022-11-09 0 0.043 0.043 0.047 0.040 0.043 370,000 15,390 0.0416 1.359 1.359 1.486 1.265 1.359 11,704 1.3149 -8.51%
2022-11-08 0 0.047 0.042 0.048 - - 0 0 - 1.486 1.328 1.517 - - 0 - 0.00%
2022-11-07 0 0.047 0.045 0.048 0.047 0.047 230,000 10,810 0.0470 1.486 1.423 1.517 1.486 1.486 7,276 1.4858 4.44%
2022-11-04 0 0.045 0.041 0.046 - - 0 0 - 1.423 1.296 1.454 - - 0 - 0.00%
2022-11-03 0 0.045 0.042 0.046 0.045 0.045 400,000 18,000 0.0450 1.423 1.328 1.454 1.423 1.423 12,653 1.4226 2.27%
2022-11-02 0 0.044 0.041 0.045 - - 0 0 - 1.391 1.296 1.423 - - 0 - 0.00%
2022-11-01 0 0.044 0.042 0.046 - - 0 0 - 1.391 1.328 1.454 - - 0 - 4.76%
2022-10-31 0 0.042 0.042 0.044 0.041 0.046 1,930,000 81,680 0.0423 1.328 1.328 1.391 1.296 1.454 61,051 1.3379 -12.50%
2022-10-28 0 0.048 0.044 0.048 0.042 0.049 940,000 43,230 0.0460 1.517 1.391 1.517 1.328 1.549 29,735 1.4539 0.00%
2022-10-27 0 0.048 0.041 0.048 0.040 0.048 950,000 40,360 0.0425 1.517 1.296 1.517 1.265 1.517 30,051 1.3430 4.35%
2022-10-26 0 0.046 0.042 0.046 0.041 0.046 1,780,000 75,440 0.0424 1.454 1.328 1.454 1.296 1.454 56,306 1.3398 -4.17%
2022-10-25 0 0.048 0.046 0.048 0.045 0.048 70,000 3,310 0.0473 1.517 1.454 1.517 1.423 1.517 2,214 1.4948 -2.04%
2022-10-24 0 0.049 0.047 0.050 0.045 0.050 680,000 31,510 0.0463 1.549 1.486 1.581 1.423 1.581 21,510 1.4649 -3.92%
2022-10-21 0 0.051 0.051 0.052 0.051 0.056 900,000 46,120 0.0512 1.612 1.612 1.644 1.612 1.770 28,469 1.6200 0.00%
2022-10-20 0 0.051 0.050 0.051 0.051 0.055 620,000 31,820 0.0513 1.612 1.581 1.612 1.612 1.739 19,612 1.6225 0.00%
2022-10-19 0 0.051 0.050 0.053 0.050 0.058 8,850,000 478,200 0.0540 1.612 1.581 1.675 1.581 1.834 279,949 1.7082 8.51%
2022-10-18 0 0.047 0.045 0.047 0.046 0.055 1,090,000 55,840 0.0512 1.486 1.423 1.486 1.454 1.739 34,480 1.6195 9.30%
2022-10-17 0 0.043 0.038 0.044 0.038 0.043 30,000 1,190 0.0397 1.359 1.201 1.391 1.201 1.359 949 1.2540 2.38%
2022-10-14 0 0.042 0.042 0.045 0.040 0.045 1,880,000 76,370 0.0406 1.328 1.328 1.423 1.265 1.423 59,469 1.2842 -10.64%
2022-10-13 0 0.047 0.040 0.047 - - 0 0 - 1.486 1.265 1.486 - - 0 - 0.00%
2022-10-12 0 0.047 0.041 0.047 - - 0 0 - 1.486 1.296 1.486 - - 0 - 0.00%
2022-10-11 0 0.047 0.042 0.047 - - 0 0 - 1.486 1.328 1.486 - - 0 - 0.00%
2022-10-10 0 0.047 0.042 0.047 0.047 0.048 130,000 6,140 0.0472 1.486 1.328 1.486 1.486 1.517 4,112 1.4931 2.17%
2022-10-07 0 0.046 0.043 0.047 0.045 0.047 630,000 28,900 0.0459 1.454 1.359 1.486 1.423 1.486 19,929 1.4502 2.22%
2022-10-06 0 0.045 0.044 0.048 0.044 0.050 1,020,000 47,350 0.0464 1.423 1.391 1.517 1.391 1.581 32,265 1.4675 9.76%
2022-10-05 0 0.041 0.040 0.045 - - 0 0 - 1.296 1.265 1.423 - - 0 - 10.81%
2022-10-03 0 0.037 0.037 0.045 - - 0 0 - 1.170 1.170 1.423 - - 0 - 0.00%
2022-09-30 0 0.037 0.037 0.045 0.035 0.038 520,000 18,580 0.0357 1.170 1.170 1.423 1.106 1.201 16,449 1.1296 -7.50%
2022-09-29 0 0.040 0.036 0.044 0.040 0.040 260,000 10,400 0.0400 1.265 1.138 1.391 1.265 1.265 8,224 1.2645 0.00%
2022-09-28 0 0.040 0.035 0.040 - - 0 0 - 1.265 1.106 1.265 - - 0 - 0.00%
2022-09-27 0 0.040 0.038 0.045 - - 0 0 - 1.265 1.201 1.423 - - 0 - 0.00%
2022-09-26 0 0.040 0.036 0.046 - - 0 0 - 1.265 1.138 1.454 - - 0 - 0.00%
2022-09-23 0 0.040 0.040 0.046 0.040 0.043 1,030,000 42,260 0.0410 1.265 1.265 1.454 1.265 1.359 32,582 1.2970 -14.89%
2022-09-22 0 0.047 0.043 0.047 - - 0 0 - 1.486 1.359 1.486 - - 0 - -2.08%
2022-09-21 0 0.048 0.042 0.048 - - 10,000 430 0.0430 1.517 1.328 1.517 - - 316 1.3594 0.00%
2022-09-20 0 0.048 0.044 0.048 - - 0 0 - 1.517 1.391 1.517 - - 0 - 0.00%
2022-09-19 0 0.048 0.044 0.049 0.045 0.048 400,000 18,030 0.0451 1.517 1.391 1.549 1.423 1.517 12,653 1.4250 0.00%
2022-09-16 0 0.048 0.043 0.048 0.048 0.048 10,000 480 0.0480 1.517 1.359 1.517 1.517 1.517 316 1.5174 2.13%
2022-09-15 0 0.047 0.045 0.050 - - 0 0 - 1.486 1.423 1.581 - - 0 - 0.00%
2022-09-14 0 0.047 0.047 0.049 - - 0 0 - 1.486 1.486 1.549 - - 0 - 4.44%
2022-09-13 0 0.045 0.045 0.049 0.045 0.048 650,000 29,700 0.0457 1.423 1.423 1.549 1.423 1.517 20,561 1.4445 -6.25%
2022-09-09 0 0.048 0.044 0.048 0.048 0.048 10,000 480 0.0480 1.517 1.391 1.517 1.517 1.517 316 1.5174 0.00%
2022-09-08 0 0.048 0.044 0.048 0.048 0.048 50,000 2,400 0.0480 1.517 1.391 1.517 1.517 1.517 1,582 1.5174 4.35%
2022-09-07 0 0.046 0.043 0.048 - - 0 0 - 1.454 1.359 1.517 - - 0 - 0.00%
2022-09-06 0 0.046 0.045 0.048 0.045 0.045 10,000 450 0.0450 1.454 1.423 1.517 1.423 1.423 316 1.4226 2.22%
2022-09-05 0 0.045 0.044 0.048 0.043 0.043 200,000 8,600 0.0430 1.423 1.391 1.517 1.359 1.359 6,327 1.3594 2.27%
2022-09-02 0 0.044 0.044 0.047 0.043 0.044 510,000 22,020 0.0432 1.391 1.391 1.486 1.359 1.391 16,133 1.3649 0.00%
2022-09-01 0 0.044 0.044 0.048 0.043 0.046 130,000 5,880 0.0452 1.391 1.391 1.517 1.359 1.454 4,112 1.4299 -12.00%
2022-08-31 0 0.050 0.047 0.050 0.050 0.050 120,000 6,000 0.0500 1.581 1.486 1.581 1.581 1.581 3,796 1.5806 0.00%
2022-08-30 0 0.050 0.046 0.050 0.050 0.050 260,000 13,000 0.0500 1.581 1.454 1.581 1.581 1.581 8,224 1.5806 0.00%
2022-08-29 0 0.050 0.046 0.050 0.050 0.050 10,000 500 0.0500 1.581 1.454 1.581 1.581 1.581 316 1.5806 6.38%
2022-08-26 0 0.047 0.042 0.050 - - 0 0 - 1.486 1.328 1.581 - - 0 - 0.00%
2022-08-25 0 0.047 0.045 0.050 0.045 0.045 10,000 450 0.0450 1.486 1.423 1.581 1.423 1.423 316 1.4226 4.44%
2022-08-24 0 0.045 0.044 0.045 0.045 0.045 330,000 14,850 0.0450 1.423 1.391 1.423 1.423 1.423 10,439 1.4226 0.00%
2022-08-23 0 0.045 0.044 0.050 0.045 0.051 960,000 44,480 0.0463 1.423 1.391 1.581 1.423 1.612 30,367 1.4647 -8.16%
2022-08-22 0 0.049 0.048 0.051 - - 0 0 - 1.549 1.517 1.612 - - 0 - 0.00%
2022-08-19 0 0.049 0.049 0.051 0.049 0.051 60,000 3,000 0.0500 1.549 1.549 1.612 1.549 1.612 1,898 1.5806 -5.77%
2022-08-18 0 0.052 0.048 0.052 - - 0 0 - 1.644 1.517 1.644 - - 0 - 0.00%
2022-08-17 0 0.052 0.050 0.056 - - 0 0 - 1.644 1.581 1.770 - - 0 - 0.00%
2022-08-16 0 0.052 0.048 0.055 0.052 0.052 400,000 20,800 0.0520 1.644 1.517 1.739 1.644 1.644 12,653 1.6439 -1.89%
2022-08-15 0 0.053 0.048 0.053 - - 0 0 - 1.675 1.517 1.675 - - 0 - 0.00%
2022-08-12 0 0.053 0.050 0.053 0.050 0.053 720,000 37,120 0.0516 1.675 1.581 1.675 1.581 1.675 22,776 1.6298 3.92%
2022-08-11 0 0.051 0.050 0.051 0.049 0.055 1,010,000 51,970 0.0515 1.612 1.581 1.612 1.549 1.739 31,949 1.6267 4.08%
2022-08-10 0 0.049 0.043 0.050 0.049 0.049 20,000 980 0.0490 1.549 1.359 1.581 1.549 1.549 633 1.5490 0.00%
2022-08-09 0 0.049 0.040 0.049 - - 0 0 - 1.549 1.265 1.549 - - 0 - -2.00%
2022-08-08 0 0.050 0.040 0.050 - - 0 0 - 1.581 1.265 1.581 - - 0 - 0.00%
2022-08-05 0 0.050 0.041 0.052 - - 0 0 - 1.581 1.296 1.644 - - 0 - 0.00%
2022-08-04 0 0.050 0.048 0.050 - - 0 0 - 1.581 1.517 1.581 - - 0 - 0.00%
2022-08-03 0 0.050 0.045 0.053 - - 0 0 - 1.581 1.423 1.675 - - 0 - 0.00%
2022-08-02 0 0.050 0.046 0.053 0.050 0.050 200,000 10,000 0.0500 1.581 1.454 1.675 1.581 1.581 6,327 1.5806 0.00%
2022-08-01 0 0.050 0.049 0.053 0.050 0.050 20,000 1,000 0.0500 1.581 1.549 1.675 1.581 1.581 633 1.5806 -1.96%
2022-07-29 0 0.051 0.049 0.053 - - 0 0 - 1.612 1.549 1.675 - - 0 - 0.00%
2022-07-28 0 0.051 0.050 0.052 0.048 0.051 1,230,000 61,940 0.0504 1.612 1.581 1.644 1.517 1.612 38,908 1.5920 0.00%
2022-07-27 0 0.051 0.050 0.053 - - 0 0 - 1.612 1.581 1.675 - - 0 - 0.00%
2022-07-26 0 0.051 0.050 0.053 - - 0 0 - 1.612 1.581 1.675 - - 0 - 0.00%
2022-07-25 0 0.051 0.050 0.053 0.051 0.053 2,520,000 128,550 0.0510 1.612 1.581 1.675 1.612 1.675 79,714 1.6126 -1.92%
2022-07-22 0 0.052 0.052 0.054 0.050 0.051 110,000 5,600 0.0509 1.644 1.644 1.707 1.581 1.612 3,480 1.6094 -8.77%
2022-07-21 0 0.057 0.050 0.057 0.050 0.057 1,320,000 66,770 0.0506 1.802 1.581 1.802 1.581 1.802 41,755 1.5991 0.00%
2022-07-20 0 0.057 0.051 0.057 0.053 0.058 170,000 9,080 0.0534 1.802 1.612 1.802 1.675 1.834 5,378 1.6885 5.56%
2022-07-19 0 0.054 0.049 0.054 0.050 0.054 440,000 22,240 0.0505 1.707 1.549 1.707 1.581 1.707 13,918 1.5979 8.00%
2022-07-18 0 0.050 0.050 0.055 - - 0 0 - 1.581 1.581 1.739 - - 0 - 0.00%
2022-07-15 0 0.050 0.049 0.055 0.050 0.050 140,000 7,000 0.0500 1.581 1.549 1.739 1.581 1.581 4,429 1.5806 0.00%
2022-07-14 0 0.050 0.050 0.055 0.049 0.054 540,000 27,070 0.0501 1.581 1.581 1.739 1.549 1.707 17,082 1.5847 -7.41%
2022-07-13 0 0.054 0.054 0.058 0.054 0.054 20,000 1,080 0.0540 1.707 1.707 1.834 1.707 1.707 633 1.7071 -6.90%
2022-07-12 0 0.058 0.054 0.058 0.051 0.058 220,000 12,520 0.0569 1.834 1.707 1.834 1.612 1.834 6,959 1.7991 0.00%
2022-07-11 0 0.058 0.050 0.058 0.057 0.058 300,000 17,370 0.0579 1.834 1.581 1.834 1.802 1.834 9,490 1.8304 3.57%
2022-07-08 0 0.056 0.051 0.056 0.048 0.056 400,000 20,520 0.0513 1.770 1.612 1.770 1.517 1.770 12,653 1.6217 12.00%
2022-07-07 0 0.050 0.045 0.051 0.050 0.052 610,000 31,510 0.0517 1.581 1.423 1.612 1.581 1.644 19,296 1.6330 -3.85%
2022-07-06 0 0.052 0.052 0.058 0.050 0.052 50,000 2,550 0.0510 1.644 1.644 1.834 1.581 1.644 1,582 1.6123 -3.70%
2022-07-05 0 0.054 0.051 0.058 - - 0 0 - 1.707 1.612 1.834 - - 0 - 0.00%
2022-07-04 0 0.054 0.054 0.058 0.053 0.056 140,000 7,720 0.0551 1.707 1.707 1.834 1.675 1.770 4,429 1.7432 -6.90%
2022-06-30 0 0.058 0.053 0.058 - - 0 0 - 1.834 1.675 1.834 - - 0 - 0.00%
2022-06-29 0 0.058 0.052 0.058 0.058 0.058 100,000 5,800 0.0580 1.834 1.644 1.834 1.834 1.834 3,163 1.8335 0.00%
2022-06-28 0 0.058 0.054 0.058 - - 0 0 - 1.834 1.707 1.834 - - 0 - 0.00%
2022-06-27 0 0.058 0.054 0.058 0.058 0.060 500,000 29,290 0.0586 1.834 1.707 1.834 1.834 1.897 15,816 1.8519 9.43%
2022-06-24 0 0.053 0.051 0.056 - - 0 0 - 1.675 1.612 1.770 - - 0 - 1.92%
2022-06-23 0 0.052 0.052 0.058 0.052 0.052 50,000 2,600 0.0520 1.644 1.644 1.834 1.644 1.644 1,582 1.6439 -1.89%
2022-06-22 0 0.053 0.053 0.058 0.053 0.060 290,000 17,030 0.0587 1.675 1.675 1.834 1.675 1.897 9,173 1.8564 6.00%
2022-06-21 0 0.050 0.050 0.054 0.050 0.051 200,000 10,120 0.0506 1.581 1.581 1.707 1.581 1.612 6,327 1.5996 -5.66%
2022-06-20 0 0.053 0.048 0.053 0.052 0.053 1,090,000 57,630 0.0529 1.675 1.517 1.675 1.644 1.675 34,480 1.6714 0.00%
2022-06-17 0 0.053 0.050 0.053 0.049 0.053 4,700,000 242,150 0.0515 1.675 1.581 1.675 1.549 1.675 148,673 1.6287 0.00%
2022-06-16 0 0.053 0.053 0.057 - - 0 0 - 1.675 1.675 1.802 - - 0 - 1.92%
2022-06-15 0 0.052 0.052 0.057 0.052 0.052 320,000 16,640 0.0520 1.644 1.644 1.802 1.644 1.644 10,122 1.6439 0.00%
2022-06-14 0 0.052 0.052 0.056 0.050 0.053 670,000 34,770 0.0519 1.644 1.644 1.770 1.581 1.675 21,194 1.6406 -5.45%
2022-06-13 0 0.055 0.054 0.057 0.054 0.055 140,000 7,680 0.0549 1.739 1.707 1.802 1.707 1.739 4,429 1.7342 5.77%
2022-06-10 0 0.052 0.052 0.055 0.050 0.060 1,700,000 91,120 0.0536 1.644 1.644 1.739 1.581 1.897 53,776 1.6945 -1.89%
2022-06-09 0 0.053 0.053 0.055 0.052 0.055 600,000 31,740 0.0529 1.675 1.675 1.739 1.644 1.739 18,980 1.6723 -11.67%
2022-06-08 0 0.060 0.055 0.060 0.060 0.060 200,000 12,000 0.0600 1.897 1.739 1.897 1.897 1.897 6,327 1.8968 7.14%
2022-06-07 0 0.056 0.056 0.060 0.055 0.058 440,000 25,200 0.0573 1.770 1.770 1.897 1.739 1.834 13,918 1.8106 -3.45%
2022-06-06 0 0.058 0.055 0.060 0.055 0.060 140,000 8,150 0.0582 1.834 1.739 1.897 1.739 1.897 4,429 1.8403 -3.33%
2022-06-02 0 0.060 0.053 0.060 0.060 0.060 100,000 6,000 0.0600 1.897 1.675 1.897 1.897 1.897 3,163 1.8968 9.09%
2022-06-01 0 0.055 0.055 0.060 0.055 0.055 140,000 7,700 0.0550 1.739 1.739 1.897 1.739 1.739 4,429 1.7387 0.00%
2022-05-31 0 0.055 0.055 0.061 0.055 0.055 30,000 1,650 0.0550 1.739 1.739 1.928 1.739 1.739 949 1.7387 0.00%
2022-05-30 0 0.055 0.055 0.063 0.053 0.055 310,000 16,710 0.0539 1.739 1.739 1.992 1.675 1.739 9,806 1.7040 -1.79%
2022-05-27 0 0.056 0.056 0.062 - - 0 0 - 1.770 1.770 1.960 - - 0 - 0.00%
2022-05-26 0 0.056 0.055 0.061 0.055 0.061 710,000 39,830 0.0561 1.770 1.739 1.928 1.739 1.928 22,459 1.7734 -8.20%
2022-05-25 0 0.061 0.058 0.062 0.055 0.061 740,000 43,140 0.0583 1.928 1.834 1.960 1.739 1.928 23,408 1.8429 5.17%
2022-05-24 0 0.058 0.060 0.065 0.055 0.061 340,000 19,680 0.0579 1.834 1.897 2.055 1.739 1.928 10,755 1.8298 -4.92%
2022-05-23 0 0.061 0.061 0.068 0.061 0.066 2,920,000 183,290 0.0628 1.928 1.928 2.150 1.928 2.086 92,367 1.9844 -8.96%
2022-05-20 0 0.067 0.065 0.067 0.069 0.069 100,000 6,900 0.0690 2.118 2.055 2.118 2.181 2.181 3,163 2.1813 0.00%
2022-05-19 0 0.067 0.065 0.068 0.067 0.067 150,000 10,050 0.0670 2.118 2.055 2.150 2.118 2.118 4,745 2.1181 -2.90%
2022-05-18 0 0.069 0.065 0.069 0.065 0.069 160,000 10,570 0.0661 2.181 2.055 2.181 2.055 2.181 5,061 2.0884 6.15%
2022-05-17 0 0.065 0.063 0.069 0.065 0.065 10,000 650 0.0650 2.055 1.992 2.181 2.055 2.055 316 2.0548 -4.41%
2022-05-16 0 0.068 0.065 0.070 0.069 0.070 220,000 15,270 0.0694 2.150 2.055 2.213 2.181 2.213 6,959 2.1942 4.62%
2022-05-13 0 0.065 0.063 0.075 0.063 0.063 220,000 13,860 0.0630 2.055 1.992 2.371 1.992 1.992 6,959 1.9916 3.17%
2022-05-12 0 0.063 0.063 0.089 0.062 0.063 70,000 4,360 0.0623 1.992 1.992 2.814 1.960 1.992 2,214 1.9690 -7.35%
2022-05-11 0 0.068 0.065 0.070 - - 0 0 - 2.150 2.055 2.213 - - 0 - 0.00%
2022-05-10 0 0.068 0.065 0.070 0.065 0.070 1,350,000 91,690 0.0679 2.150 2.055 2.213 2.055 2.213 42,704 2.1471 4.62%
2022-05-06 0 0.065 0.065 0.069 0.061 0.071 1,870,000 119,480 0.0639 2.055 2.055 2.181 1.928 2.245 59,153 2.0198 -9.72%
2022-05-05 0 0.072 0.071 0.073 0.072 0.072 20,000 1,440 0.0720 2.276 2.245 2.308 2.276 2.276 633 2.2761 0.00%
2022-05-04 0 0.072 0.071 0.072 0.072 0.072 300,000 21,600 0.0720 2.276 2.245 2.276 2.276 2.276 9,490 2.2761 -2.70%
2022-05-03 0 0.074 0.071 0.079 0.070 0.071 130,000 9,200 0.0708 2.339 2.245 2.497 2.213 2.245 4,112 2.2372 0.00%
2022-04-29 0 0.074 0.072 0.078 0.072 0.072 100,000 7,200 0.0720 2.339 2.276 2.466 2.276 2.276 3,163 2.2761 -2.63%
2022-04-28 0 0.076 0.075 0.079 0.070 0.075 410,000 29,250 0.0713 2.403 2.371 2.497 2.213 2.371 12,969 2.2553 1.33%
2022-04-27 0 0.075 0.071 0.075 - - 0 0 - 2.371 2.245 2.371 - - 0 - -3.85%
2022-04-26 0 0.078 0.070 0.078 0.081 0.090 30,000 2,520 0.0840 2.466 2.213 2.466 2.561 2.845 949 2.6555 2.63%
2022-04-25 0 0.076 0.071 0.095 0.070 0.070 20,000 1,400 0.0700 2.403 2.245 3.003 2.213 2.213 633 2.2129 0.00%
2022-04-22 0 0.076 0.070 0.090 - - 0 0 - 2.403 2.213 2.845 - - 0 - 0.00%
2022-04-21 0 0.076 0.070 0.079 - - 0 0 - 2.403 2.213 2.497 - - 0 - 0.00%
2022-04-20 0 0.076 0.071 0.082 0.076 0.076 20,000 1,520 0.0760 2.403 2.245 2.592 2.403 2.403 633 2.4026 0.00%
2022-04-19 0 0.076 0.072 0.079 0.075 0.076 220,000 16,650 0.0757 2.403 2.276 2.497 2.371 2.403 6,959 2.3925 5.56%
2022-04-14 0 0.072 0.070 0.075 - - 0 0 - 2.276 2.213 2.371 - - 0 - 2.86%
2022-04-13 0 0.070 0.070 0.075 0.069 0.070 300,000 20,800 0.0693 2.213 2.213 2.371 2.181 2.213 9,490 2.1918 -1.41%
2022-04-12 0 0.071 0.071 0.072 0.071 0.072 70,000 5,000 0.0714 2.245 2.245 2.276 2.245 2.276 2,214 2.2581 -1.39%
2022-04-11 0 0.072 0.072 0.073 0.071 0.073 900,000 64,120 0.0712 2.276 2.276 2.308 2.245 2.308 28,469 2.2522 -1.37%
2022-04-08 0 0.073 0.073 0.076 0.073 0.073 300,000 21,900 0.0730 2.308 2.308 2.403 2.308 2.308 9,490 2.3077 -1.35%
2022-04-07 0 0.074 0.074 0.077 0.074 0.074 90,000 6,660 0.0740 2.339 2.339 2.434 2.339 2.339 2,847 2.3394 -1.33%
2022-04-06 0 0.075 0.075 0.080 0.071 0.079 540,000 40,250 0.0745 2.371 2.371 2.529 2.245 2.497 17,082 2.3563 4.17%
2022-04-04 0 0.072 0.071 0.074 0.070 0.080 2,870,000 208,200 0.0725 2.276 2.245 2.339 2.213 2.529 90,786 2.2933 -10.00%
2022-04-01 0 0.080 0.078 0.085 0.072 0.100 2,600,000 205,900 0.0792 2.529 2.466 2.687 2.276 3.161 82,245 2.5035 6.67%
2022-03-31 0 0.075 0.074 0.075 0.075 0.083 1,110,000 86,100 0.0776 2.371 2.339 2.371 2.371 2.624 35,112 2.4521 -9.64%
2022-03-30 0 0.083 0.082 0.089 0.080 0.091 2,480,000 210,710 0.0850 2.624 2.592 2.814 2.529 2.877 78,449 2.6859 -13.54%
2022-03-29 0 0.096 0.092 0.098 0.091 0.101 1,060,000 100,250 0.0946 3.035 2.908 3.098 2.877 3.193 33,531 2.9898 3.23%
2022-03-28 0 0.093 0.089 0.099 0.092 0.103 2,900,000 289,460 0.0998 2.940 2.814 3.130 2.908 3.256 91,735 3.1554 -7.92%
2022-03-25 0 0.101 0.096 0.105 0.089 0.115 9,990,000 1,017,900 0.1019 3.193 3.035 3.319 2.814 3.635 316,010 3.2211 9.78%
2022-03-24 0 0.092 0.092 0.098 0.079 0.111 5,190,000 504,430 0.0972 2.908 2.908 3.098 2.497 3.509 164,173 3.0725 12.20%
2022-03-23 0 0.082 0.076 0.082 0.080 0.082 490,000 39,220 0.0800 2.592 2.403 2.592 2.529 2.592 15,500 2.5303 9.33%
2022-03-22 0 0.075 0.073 0.080 0.075 0.075 80,000 6,000 0.0750 2.371 2.308 2.529 2.371 2.371 2,531 2.3710 0.00%
2022-03-21 0 0.075 0.071 0.075 - - 20,000 1,500 0.0750 2.371 2.245 2.371 - - 633 2.3710 0.00%
2022-03-18 0 0.075 0.074 0.075 0.075 0.076 170,000 12,850 0.0756 2.371 2.339 2.371 2.371 2.403 5,378 2.3896 -3.85%
2022-03-17 0 0.078 0.072 0.078 0.073 0.079 240,000 17,760 0.0740 2.466 2.276 2.466 2.308 2.497 7,592 2.3394 6.85%
2022-03-16 0 0.073 0.070 0.079 0.069 0.071 760,000 53,370 0.0702 2.308 2.213 2.497 2.181 2.245 24,041 2.2200 5.80%
2022-03-15 0 0.069 0.064 0.070 0.069 0.070 330,000 23,090 0.0700 2.181 2.023 2.213 2.181 2.213 10,439 2.2119 -1.43%
2022-03-14 0 0.070 0.066 0.070 0.070 0.071 740,000 51,900 0.0701 2.213 2.086 2.213 2.213 2.245 23,408 2.2172 0.00%
2022-03-11 0 0.070 0.070 0.071 0.070 0.071 140,000 9,840 0.0703 2.213 2.213 2.245 2.213 2.245 4,429 2.2219 -4.11%
2022-03-10 0 0.073 0.070 0.076 0.069 0.070 250,000 17,350 0.0694 2.308 2.213 2.403 2.181 2.213 7,908 2.1939 0.00%
2022-03-09 0 0.073 0.070 0.073 0.070 0.074 290,000 20,620 0.0711 2.308 2.213 2.308 2.213 2.339 9,173 2.2478 4.29%
2022-03-08 0 0.070 0.068 0.070 0.070 0.070 100,000 7,000 0.0700 2.213 2.150 2.213 2.213 2.213 3,163 2.2129 0.00%
2022-03-07 0 0.070 0.067 0.073 0.066 0.076 2,970,000 210,160 0.0708 2.213 2.118 2.308 2.086 2.403 93,949 2.2370 -16.67%
2022-03-04 0 0.084 0.078 0.084 0.085 0.087 180,000 15,600 0.0867 2.655 2.466 2.655 2.687 2.750 5,694 2.7398 5.00%
2022-03-03 0 0.080 0.079 0.084 0.079 0.085 490,000 40,740 0.0831 2.529 2.497 2.655 2.497 2.687 15,500 2.6284 1.27%
2022-03-02 0 0.079 0.076 0.079 0.074 0.074 10,000 740 0.0740 2.497 2.403 2.497 2.339 2.339 316 2.3394 6.76%
2022-03-01 0 0.074 0.074 0.078 0.074 0.078 320,000 23,980 0.0749 2.339 2.339 2.466 2.339 2.466 10,122 2.3690 -7.50%
2022-02-28 0 0.080 0.078 0.086 0.078 0.080 250,000 19,840 0.0794 2.529 2.466 2.719 2.466 2.529 7,908 2.5088 -4.76%
2022-02-25 0 0.084 0.082 0.084 0.076 0.085 550,000 45,370 0.0825 2.655 2.592 2.655 2.403 2.687 17,398 2.6078 10.53%
2022-02-24 0 0.076 0.076 0.079 0.076 0.080 280,000 21,460 0.0766 2.403 2.403 2.497 2.403 2.529 8,857 2.4229 -5.00%
2022-02-23 0 0.080 0.080 0.084 0.079 0.080 100,000 7,960 0.0796 2.529 2.529 2.655 2.497 2.529 3,163 2.5164 1.27%
2022-02-22 0 0.079 0.079 0.083 0.079 0.083 110,000 8,870 0.0806 2.497 2.497 2.624 2.497 2.624 3,480 2.5491 -4.82%
2022-02-21 0 0.083 0.081 0.083 0.083 0.083 280,000 23,240 0.0830 2.624 2.561 2.624 2.624 2.624 8,857 2.6239 0.00%
2022-02-18 0 0.083 0.083 0.086 0.083 0.095 2,960,000 254,400 0.0859 2.624 2.624 2.719 2.624 3.003 93,633 2.7170 5.06%
2022-02-17 0 0.079 0.070 0.080 0.070 0.079 950,000 71,450 0.0752 2.497 2.213 2.529 2.213 2.497 30,051 2.3776 8.22%
2022-02-16 0 0.073 0.066 0.078 0.072 0.073 470,000 34,040 0.0724 2.308 2.086 2.466 2.276 2.308 14,867 2.2896 4.29%
2022-02-15 0 0.070 0.067 0.078 - - 0 0 - 2.213 2.118 2.466 - - 0 - 0.00%
2022-02-14 0 0.070 0.067 0.080 0.070 0.070 60,000 4,200 0.0700 2.213 2.118 2.529 2.213 2.213 1,898 2.2129 1.45%
2022-02-11 0 0.069 0.069 0.076 0.069 0.074 640,000 45,010 0.0703 2.181 2.181 2.403 2.181 2.339 20,245 2.2233 -5.48%
2022-02-10 0 0.073 0.071 0.076 0.073 0.077 70,000 5,310 0.0759 2.308 2.245 2.403 2.308 2.434 2,214 2.3981 -5.19%
2022-02-09 0 0.077 0.077 0.080 0.077 0.077 10,000 770 0.0770 2.434 2.434 2.529 2.434 2.434 316 2.4342 -3.75%
2022-02-08 0 0.080 0.078 0.083 0.075 0.083 600,000 45,550 0.0759 2.529 2.466 2.624 2.371 2.624 18,980 2.3999 -10.11%
2022-02-07 0 0.089 0.075 0.089 0.075 0.090 800,000 61,670 0.0771 2.814 2.371 2.814 2.371 2.845 25,306 2.4370 15.58%
2022-02-04 0 0.077 0.075 0.078 0.076 0.078 120,000 9,220 0.0768 2.434 2.371 2.466 2.403 2.466 3,796 2.4289 1.32%
2022-01-31 0 0.076 0.073 0.079 0.076 0.076 10,000 760 0.0760 2.403 2.308 2.497 2.403 2.403 316 2.4026 4.11%
2022-01-28 0 0.073 0.073 0.075 0.067 0.075 670,000 49,270 0.0735 2.308 2.308 2.371 2.118 2.371 21,194 2.3247 7.35%
2022-01-27 0 0.068 0.068 0.078 0.068 0.068 10,000 680 0.0680 2.150 2.150 2.466 2.150 2.150 316 2.1497 -2.86%
2022-01-26 0 0.070 0.070 0.077 0.070 0.070 10,000 700 0.0700 2.213 2.213 2.434 2.213 2.213 316 2.2129 -9.09%
2022-01-25 0 0.077 0.072 0.077 0.071 0.079 240,000 17,190 0.0716 2.434 2.276 2.434 2.245 2.497 7,592 2.2643 5.48%
2022-01-24 0 0.073 0.069 0.073 0.070 0.073 410,000 29,250 0.0713 2.308 2.181 2.308 2.213 2.308 12,969 2.2553 0.00%
2022-01-21 0 0.073 0.071 0.073 0.070 0.075 490,000 36,110 0.0737 2.308 2.245 2.308 2.213 2.371 15,500 2.3297 -2.67%
2022-01-20 0 0.075 0.073 0.077 0.073 0.079 1,880,000 142,240 0.0757 2.371 2.308 2.434 2.308 2.497 59,469 2.3918 -5.06%
2022-01-19 0 0.079 0.079 0.087 0.079 0.092 2,110,000 174,790 0.0828 2.497 2.497 2.750 2.497 2.908 66,745 2.6188 -4.82%
2022-01-18 0 0.083 0.080 0.083 0.080 0.088 960,000 78,700 0.0820 2.624 2.529 2.624 2.529 2.782 30,367 2.5916 -1.19%
2022-01-17 0 0.084 0.078 0.084 - - 0 0 - 2.655 2.466 2.655 - - 0 - 0.00%
2022-01-14 0 0.084 0.078 0.084 0.077 0.085 300,000 23,790 0.0793 2.655 2.466 2.655 2.434 2.687 9,490 2.5069 7.69%
2022-01-13 0 0.078 0.078 0.087 0.077 0.078 280,000 21,660 0.0774 2.466 2.466 2.750 2.434 2.466 8,857 2.4455 -8.24%
2022-01-12 0 0.085 0.078 0.085 0.085 0.085 10,000 850 0.0850 2.687 2.466 2.687 2.687 2.687 316 2.6871 0.00%
2022-01-11 0 0.085 0.075 0.084 0.078 0.085 220,000 17,300 0.0786 2.687 2.371 2.655 2.466 2.687 6,959 2.4859 8.97%
2022-01-10 0 0.078 0.073 0.080 0.078 0.079 1,180,000 92,270 0.0782 2.466 2.308 2.529 2.466 2.497 37,327 2.4720 0.00%
2022-01-07 0 0.078 0.071 0.090 0.075 0.076 330,000 24,840 0.0753 2.466 2.245 2.845 2.371 2.403 10,439 2.3796 2.63%
2022-01-06 0 0.076 0.070 0.076 0.076 0.076 270,000 20,520 0.0760 2.403 2.213 2.403 2.403 2.403 8,541 2.4026 0.00%
2022-01-05 0 0.076 0.073 0.079 0.072 0.073 520,000 37,870 0.0728 2.403 2.308 2.497 2.276 2.308 16,449 2.3023 -1.30%
2022-01-04 0 0.077 0.076 0.082 0.076 0.078 930,000 72,100 0.0775 2.434 2.403 2.592 2.403 2.466 29,418 2.4508 -8.33%
2022-01-03 0 0.084 0.080 0.084 0.080 0.085 180,000 14,600 0.0811 2.655 2.529 2.655 2.529 2.687 5,694 2.5642 -6.67%
2021-12-31 0 0.090 0.078 0.091 - - 0 0 - 2.845 2.466 2.877 - - 0 - 0.00%
2021-12-30 0 0.090 0.078 0.092 - - 0 0 - 2.845 2.466 2.908 - - 0 - 0.00%
2021-12-29 0 0.090 0.081 0.090 0.090 0.090 60,000 5,400 0.0900 2.845 2.561 2.845 2.845 2.845 1,898 2.8452 1.12%
2021-12-28 0 0.089 0.079 0.089 0.077 0.089 70,000 5,570 0.0796 2.814 2.497 2.814 2.434 2.814 2,214 2.5155 -2.20%
2021-12-24 0 0.091 0.078 0.091 0.092 0.092 10,000 920 0.0920 2.877 2.466 2.877 2.908 2.908 316 2.9084 -1.09%
2021-12-23 0 0.092 0.078 0.092 0.092 0.092 80,000 7,360 0.0920 2.908 2.466 2.908 2.908 2.908 2,531 2.9084 2.22%
2021-12-22 0 0.090 0.078 0.095 0.090 0.090 510,000 45,900 0.0900 2.845 2.466 3.003 2.845 2.845 16,133 2.8452 0.00%
2021-12-21 0 0.090 0.076 0.090 0.090 0.090 10,000 900 0.0900 2.845 2.403 2.845 2.845 2.845 316 2.8452 9.76%
2021-12-20 0 0.082 0.075 0.090 - - 0 0 - 2.592 2.371 2.845 - - 0 - 0.00%
2021-12-17 0 0.082 0.080 0.095 0.082 0.082 80,000 6,560 0.0820 2.592 2.529 3.003 2.592 2.592 2,531 2.5923 0.00%
2021-12-16 0 0.082 0.079 0.089 0.075 0.089 340,000 28,500 0.0838 2.592 2.497 2.814 2.371 2.814 10,755 2.6499 -1.20%
2021-12-15 0 0.083 0.083 0.085 0.083 0.086 2,300,000 193,310 0.0840 2.624 2.624 2.687 2.624 2.719 72,755 2.6570 -7.78%
2021-12-14 0 0.090 0.085 0.095 0.088 0.090 480,000 43,060 0.0897 2.845 2.687 3.003 2.782 2.845 15,184 2.8359 -2.17%
2021-12-13 0 0.092 0.089 0.095 0.088 0.096 580,000 52,630 0.0907 2.908 2.814 3.003 2.782 3.035 18,347 2.8686 -5.15%
2021-12-10 0 0.097 0.091 0.097 - - 0 0 - 3.066 2.877 3.066 - - 0 - 0.00%
2021-12-09 0 0.097 0.090 0.097 - - 0 0 - 3.066 2.845 3.066 - - 0 - -1.02%
2021-12-08 0 0.098 0.092 0.098 - - 0 0 - 3.098 2.908 3.098 - - 0 - -1.01%
2021-12-07 0 0.099 0.090 0.108 0.091 0.099 350,000 33,850 0.0967 3.130 2.845 3.414 2.877 3.130 11,071 3.0574 4.21%
2021-12-06 0 0.095 0.091 0.095 0.090 0.095 310,000 28,350 0.0915 3.003 2.877 3.003 2.845 3.003 9,806 2.8911 0.00%
2021-12-03 0 0.095 0.094 0.103 0.095 0.096 1,440,000 137,380 0.0954 3.003 2.972 3.256 3.003 3.035 45,551 3.0160 -3.06%
2021-12-02 0 0.098 0.098 0.103 0.098 0.102 500,000 50,330 0.1007 3.098 3.098 3.256 3.098 3.225 15,816 3.1822 -7.55%
2021-12-01 0 0.106 0.100 0.106 - - 0 0 - 3.351 3.161 3.351 - - 0 - 0.00%
2021-11-30 0 0.106 0.102 0.109 0.102 0.106 1,640,000 169,760 0.1035 3.351 3.225 3.446 3.225 3.351 51,878 3.2723 -2.75%
2021-11-29 0 0.109 0.105 0.116 0.109 0.110 150,000 16,490 0.1099 3.446 3.319 3.667 3.446 3.477 4,745 3.4753 -2.68%
2021-11-26 0 0.112 0.112 0.117 0.098 0.130 10,760,000 1,206,750 0.1122 3.541 3.541 3.699 3.098 4.110 340,367 3.5454 12.00%
2021-11-25 0 0.100 0.100 0.102 0.100 0.101 410,000 41,390 0.1010 3.161 3.161 3.225 3.161 3.193 12,969 3.1914 0.00%
2021-11-24 0 0.100 0.096 0.100 0.097 0.101 530,100 52,849 0.0997 3.161 3.035 3.161 3.066 3.193 16,768 3.1517 2.04%
2021-11-23 0 0.098 0.098 0.100 0.092 0.109 3,150,100 308,328 0.0979 3.098 3.098 3.161 2.908 3.446 99,646 3.0942 -5.77%
2021-11-22 0 0.104 0.102 0.104 0.101 0.108 1,920,000 200,300 0.1043 3.288 3.225 3.288 3.193 3.414 60,735 3.2980 -5.45%
2021-11-19 0 0.110 0.109 0.110 0.110 0.111 650,000 71,620 0.1102 3.477 3.446 3.477 3.477 3.509 20,561 3.4833 -1.79%
2021-11-18 0 0.112 0.112 0.119 0.110 0.134 8,380,000 1,007,750 0.1203 3.541 3.541 3.762 3.477 4.236 265,082 3.8017 0.00%
2021-11-17 0 0.112 0.109 0.118 0.105 0.112 1,720,000 189,440 0.1101 3.541 3.446 3.730 3.319 3.541 54,408 3.4818 0.90%
2021-11-16 0 0.111 0.111 0.119 0.108 0.113 970,000 108,720 0.1121 3.509 3.509 3.762 3.414 3.572 30,684 3.5433 -0.89%
2021-11-15 0 0.112 0.112 0.115 0.110 0.113 720,000 80,070 0.1112 3.541 3.541 3.635 3.477 3.572 22,776 3.5156 -0.88%
2021-11-12 0 0.113 0.113 0.120 0.113 0.119 860,000 100,460 0.1168 3.572 3.572 3.794 3.572 3.762 27,204 3.6928 -4.24%
2021-11-11 0 0.118 0.117 0.125 0.116 0.118 190,000 22,260 0.1172 3.730 3.699 3.952 3.667 3.730 6,010 3.7037 0.00%
2021-11-10 0 0.118 0.118 0.120 0.118 0.125 2,190,000 263,990 0.1205 3.730 3.730 3.794 3.730 3.952 69,276 3.8107 -4.07%
2021-11-09 0 0.123 0.120 0.123 0.114 0.123 1,240,000 145,490 0.1173 3.888 3.794 3.888 3.604 3.888 39,224 3.7092 6.96%
2021-11-08 0 0.115 0.113 0.120 0.110 0.125 1,200,000 139,620 0.1164 3.635 3.572 3.794 3.477 3.952 37,959 3.6782 0.00%
2021-11-05 0 0.115 0.110 0.115 0.110 0.120 930,000 108,500 0.1167 3.635 3.477 3.635 3.477 3.794 29,418 3.6882 6.48%
2021-11-04 0 0.108 0.108 0.119 0.108 0.108 160,000 17,280 0.1080 3.414 3.414 3.762 3.414 3.414 5,061 3.4142 0.00%
2021-11-03 0 0.108 0.106 0.112 0.108 0.112 1,080,000 119,300 0.1105 3.414 3.351 3.541 3.414 3.541 34,163 3.4921 -3.57%
2021-11-02 0 0.112 0.112 0.115 0.112 0.117 1,240,000 142,720 0.1151 3.541 3.541 3.635 3.541 3.699 39,224 3.6385 -2.61%
2021-11-01 0 0.115 0.111 0.121 0.108 0.115 1,190,000 132,350 0.1112 3.635 3.509 3.825 3.414 3.635 37,643 3.5159 -0.86%
2021-10-29 0 0.116 0.116 0.124 0.115 0.123 1,120,000 131,460 0.1174 3.667 3.667 3.920 3.635 3.888 35,429 3.7106 -1.69%
2021-10-28 0 0.118 0.117 0.122 0.117 0.137 2,570,000 310,110 0.1207 3.730 3.699 3.857 3.699 4.331 81,296 3.8146 -1.67%
2021-10-27 0 0.120 0.120 0.125 0.115 0.128 2,790,000 334,870 0.1200 3.794 3.794 3.952 3.635 4.046 88,255 3.7943 1.69%
2021-10-26 0 0.118 0.117 0.121 0.117 0.120 1,580,000 187,050 0.1184 3.730 3.699 3.825 3.699 3.794 49,980 3.7425 -6.35%
2021-10-25 0 0.126 0.118 0.128 0.126 0.130 640,000 81,760 0.1278 3.983 3.730 4.046 3.983 4.110 20,245 4.0385 0.00%
2021-10-22 0 0.126 0.117 0.126 0.117 0.135 3,430,000 420,440 0.1226 3.983 3.699 3.983 3.699 4.268 108,500 3.8750 0.00%
2021-10-21 0 0.126 0.125 0.132 0.126 0.155 13,620,000 1,902,700 0.1397 3.983 3.952 4.173 3.983 4.900 430,837 4.4163 3.28%
2021-10-20 0 0.122 0.121 0.128 0.116 0.121 130,000 15,610 0.1201 3.857 3.825 4.046 3.667 3.825 4,112 3.7960 5.17%
2021-10-19 0 0.116 0.115 0.116 0.113 0.116 370,000 42,150 0.1139 3.667 3.635 3.667 3.572 3.667 11,704 3.6013 2.65%
2021-10-18 0 0.113 0.113 0.119 0.113 0.121 520,000 61,970 0.1192 3.572 3.572 3.762 3.572 3.825 16,449 3.7674 -4.24%
2021-10-15 0 0.118 0.111 0.126 0.111 0.118 110,000 12,620 0.1147 3.730 3.509 3.983 3.509 3.730 3,480 3.6269 0.00%
2021-10-12 0 0.118 0.117 0.118 0.117 0.124 2,520,000 303,410 0.1204 3.730 3.699 3.730 3.699 3.920 79,714 3.8062 -2.48%
2021-10-11 0 0.121 0.121 0.122 0.121 0.130 1,700,000 209,400 0.1232 3.825 3.825 3.857 3.825 4.110 53,776 3.8940 -0.82%
2021-10-08 0 0.122 0.123 0.125 0.122 0.131 1,530,000 191,540 0.1252 3.857 3.888 3.952 3.857 4.141 48,398 3.9576 -3.94%
2021-10-07 0 0.127 0.127 0.130 0.127 0.137 2,280,000 297,660 0.1306 4.015 4.015 4.110 4.015 4.331 72,122 4.1271 -1.55%
2021-10-06 0 0.129 0.127 0.129 0.127 0.136 1,440,000 185,190 0.1286 4.078 4.015 4.078 4.015 4.299 45,551 4.0656 2.38%
2021-10-05 0 0.126 0.126 0.131 0.121 0.134 2,980,000 378,370 0.1270 3.983 3.983 4.141 3.825 4.236 94,265 4.0139 1.61%
2021-10-04 0 0.124 0.123 0.124 0.117 0.139 6,120,000 763,590 0.1248 3.920 3.888 3.920 3.699 4.394 193,592 3.9443 -3.88%
2021-09-30 0 0.129 0.129 0.134 0.128 0.137 3,720,000 487,750 0.1311 4.078 4.078 4.236 4.046 4.331 117,673 4.1449 -5.84%
2021-09-29 0 0.137 0.138 0.140 0.130 0.148 8,560,000 1,195,640 0.1397 4.331 4.363 4.426 4.110 4.679 270,776 4.4156 7.03%
2021-09-28 0 0.128 0.127 0.128 0.121 0.130 3,100,000 389,820 0.1257 4.046 4.015 4.046 3.825 4.110 98,061 3.9753 -1.54%
2021-09-27 0 0.130 0.129 0.135 0.128 0.155 8,620,000 1,176,610 0.1365 4.110 4.078 4.268 4.046 4.900 272,673 4.3151 -10.34%
2021-09-24 0 0.145 0.145 0.150 0.138 0.170 18,380,000 2,857,190 0.1555 4.584 4.584 4.742 4.363 5.374 581,408 4.9143 3.57%
2021-09-23 0 0.140 0.140 0.144 0.138 0.152 7,310,000 1,042,850 0.1427 4.426 4.426 4.552 4.363 4.805 231,235 4.5099 -7.28%
2021-09-21 0 0.151 0.151 0.152 0.145 0.169 6,990,000 1,081,390 0.1547 4.774 4.774 4.805 4.584 5.343 221,112 4.8907 -4.43%
2021-09-20 0 0.158 0.153 0.160 0.140 0.178 11,230,000 1,805,200 0.1607 4.995 4.837 5.058 4.426 5.627 355,235 5.0817 -1.25%
2021-09-17 0 0.160 0.159 0.160 0.134 0.175 37,670,000 6,108,930 0.1622 5.058 5.026 5.058 4.236 5.532 1,191,602 5.1267 10.34%
2021-09-16 0 0.145 0.145 0.148 0.133 0.196 55,510,000 9,288,960 0.1673 4.584 4.584 4.679 4.205 6.196 1,755,929 5.2901 -9.38%
2021-09-15 0 0.160 0.158 0.160 0.110 0.160 48,460,000 7,077,120 0.1460 5.058 4.995 5.058 3.477 5.058 1,532,918 4.6168 33.33%
2021-09-14 0 0.120 0.116 0.120 0.116 0.125 4,240,000 499,610 0.1178 3.794 3.667 3.794 3.667 3.952 134,122 3.7250 -4.00%
2021-09-13 0 0.125 0.121 0.125 0.113 0.136 13,250,000 1,635,590 0.1234 3.952 3.825 3.952 3.572 4.299 419,133 3.9023 -2.34%
2021-09-10 0 0.128 0.124 0.128 0.089 0.159 115,400,000 15,288,910 0.1325 4.046 3.920 4.046 2.814 5.026 3,650,408 4.1883 42.22%
2021-09-09 0 0.090 0.090 0.094 0.089 0.095 2,770,000 252,220 0.0911 2.845 2.845 2.972 2.814 3.003 87,622 2.8785 -10.00%
2021-09-08 0 0.100 0.096 0.100 0.090 0.102 2,940,000 281,150 0.0956 3.161 3.035 3.161 2.845 3.225 93,000 3.0231 0.00%
2021-09-07 0 0.100 0.096 0.100 0.088 0.110 9,260,000 903,650 0.0976 3.161 3.035 3.161 2.782 3.477 292,918 3.0850 0.00%
2021-09-06 0 0.100 0.099 0.102 0.098 0.120 16,260,000 1,736,320 0.1068 3.161 3.130 3.225 3.098 3.794 514,347 3.3758 -7.41%
2021-09-03 0 0.108 0.108 0.109 0.105 0.167 89,120,000 11,623,850 0.1304 3.414 3.414 3.446 3.319 5.279 2,819,102 4.1232 -28.48%
2021-09-02 0 0.151 0.151 0.154 0.049 0.172 191,890,000 23,603,690 0.1230 4.774 4.774 4.868 1.549 5.437 6,069,990 3.8886 235.56%
2021-09-01 0 0.045 0.038 0.045 - - 0 0 - 1.423 1.201 1.423 - - 0 - 0.00%
2021-08-31 0 0.045 0.039 0.045 - - 0 0 - 1.423 1.233 1.423 - - 0 - 0.00%
2021-08-30 0 0.045 0.040 0.045 0.045 0.045 230,000 10,350 0.0450 1.423 1.265 1.423 1.423 1.423 7,276 1.4226 0.00%
2021-08-27 0 0.045 0.039 0.044 0.041 0.041 200,000 8,200 0.0410 1.423 1.233 1.391 1.296 1.296 6,327 1.2961 15.38%
2021-08-26 0 0.039 0.037 0.045 - - 6,538 196 0.0300 1.233 1.170 1.423 - - 207 0.9477 0.00%
2021-08-25 0 0.039 0.038 0.045 - - 0 0 - 1.233 1.201 1.423 - - 0 - 0.00%
2021-08-24 0 0.039 0.039 0.045 0.039 0.039 2,000,000 78,000 0.0390 1.233 1.233 1.423 1.233 1.233 63,265 1.2329 0.00%
2021-08-23 0 0.039 0.039 0.043 0.039 0.040 560,000 22,360 0.0399 1.233 1.233 1.359 1.233 1.265 17,714 1.2623 -9.30%
2021-08-20 0 0.043 0.041 0.043 0.043 0.043 100,000 4,300 0.0430 1.359 1.296 1.359 1.359 1.359 3,163 1.3594 -2.27%
2021-08-19 0 0.044 0.040 0.045 0.043 0.044 230,000 10,090 0.0439 1.391 1.265 1.423 1.359 1.391 7,276 1.3868 -4.35%
2021-08-18 0 0.046 0.039 0.047 - - 0 0 - 1.454 1.233 1.486 - - 0 - 12.20%
2021-08-17 0 0.041 0.040 0.042 0.041 0.041 150,000 6,150 0.0410 1.296 1.265 1.328 1.296 1.296 4,745 1.2961 2.50%
2021-08-16 0 0.040 0.040 0.045 0.039 0.040 70,000 2,740 0.0391 1.265 1.265 1.423 1.233 1.265 2,214 1.2374 -6.98%
2021-08-13 0 0.043 0.039 0.044 - - 0 0 - 1.359 1.233 1.391 - - 0 - 0.00%
2021-08-12 0 0.043 0.041 0.044 0.042 0.044 620,000 26,810 0.0432 1.359 1.296 1.391 1.328 1.391 19,612 1.3670 2.38%
2021-08-11 0 0.042 0.040 0.042 0.039 0.042 340,000 13,770 0.0405 1.328 1.265 1.328 1.233 1.328 10,755 1.2803 5.00%
2021-08-10 0 0.040 0.037 0.041 - - 0 0 - 1.265 1.170 1.296 - - 0 - 0.00%
2021-08-09 0 0.040 0.036 0.041 0.040 0.040 100,000 4,000 0.0400 1.265 1.138 1.296 1.265 1.265 3,163 1.2645 2.56%
2021-08-06 0 0.039 0.036 0.039 0.040 0.040 100,000 4,000 0.0400 1.233 1.138 1.233 1.265 1.265 3,163 1.2645 0.00%
2021-08-05 0 0.039 0.035 0.039 - - 0 0 - 1.233 1.106 1.233 - - 0 - 0.00%
2021-08-04 0 0.039 0.036 0.039 - - 0 0 - 1.233 1.138 1.233 - - 0 - 0.00%
2021-08-03 0 0.039 0.035 0.039 0.035 0.039 260,000 9,950 0.0383 1.233 1.106 1.233 1.106 1.233 8,224 1.2098 5.41%
2021-08-02 0 0.037 0.036 0.038 0.037 0.044 1,740,000 70,220 0.0404 1.170 1.138 1.201 1.170 1.391 55,041 1.2758 -2.63%
2021-07-30 0 0.038 0.033 0.038 - - 0 0 - 1.201 1.043 1.201 - - 0 - 0.00%
2021-07-29 0 0.038 0.035 0.038 0.038 0.038 160,000 6,080 0.0380 1.201 1.106 1.201 1.201 1.201 5,061 1.2013 0.00%
2021-07-28 0 0.038 0.033 0.038 0.034 0.038 190,000 6,780 0.0357 1.201 1.043 1.201 1.075 1.201 6,010 1.1281 11.76%
2021-07-27 0 0.034 0.032 0.034 0.033 0.044 1,330,000 47,710 0.0359 1.075 1.012 1.075 1.043 1.391 42,071 1.1340 -12.82%
2021-07-26 0 0.039 0.039 0.044 0.039 0.044 760,000 30,440 0.0401 1.233 1.233 1.391 1.233 1.391 24,041 1.2662 -11.36%
2021-07-23 0 0.044 0.041 0.045 - - 0 0 - 1.391 1.296 1.423 - - 0 - 0.00%
2021-07-22 0 0.044 0.040 0.044 0.044 0.044 80,000 3,520 0.0440 1.391 1.265 1.391 1.391 1.391 2,531 1.3910 0.00%
2021-07-21 0 0.044 0.040 0.044 - - 0 0 - 1.391 1.265 1.391 - - 0 - 0.00%
2021-07-20 0 0.044 0.040 0.044 - - 0 0 - 1.391 1.265 1.391 - - 0 - -4.35%
2021-07-19 0 0.046 0.043 0.046 0.045 0.046 50,000 2,270 0.0454 1.454 1.359 1.454 1.423 1.454 1,582 1.4352 12.20%
2021-07-16 0 0.041 0.040 0.041 0.041 0.043 300,000 12,340 0.0411 1.296 1.265 1.296 1.296 1.359 9,490 1.3003 -4.65%
2021-07-15 0 0.043 0.041 0.045 0.042 0.043 490,000 20,600 0.0420 1.359 1.296 1.423 1.328 1.359 15,500 1.3290 -4.44%
2021-07-14 0 0.045 0.042 0.048 - - 0 0 - 1.423 1.328 1.517 - - 0 - 0.00%
2021-07-13 0 0.045 0.042 0.045 0.041 0.045 450,000 19,030 0.0423 1.423 1.328 1.423 1.296 1.423 14,235 1.3369 0.00%
2021-07-12 0 0.045 0.041 0.049 0.045 0.045 140,000 6,300 0.0450 1.423 1.296 1.549 1.423 1.423 4,429 1.4226 0.00%
2021-07-09 0 0.045 0.041 0.046 0.043 0.043 40,000 1,720 0.0430 1.423 1.296 1.454 1.359 1.359 1,265 1.3594 2.27%
2021-07-08 0 0.044 0.044 0.045 0.044 0.045 280,000 12,520 0.0447 1.391 1.391 1.423 1.391 1.423 8,857 1.4135 -10.20%
2021-07-07 0 0.049 0.043 0.049 0.049 0.049 190,000 9,310 0.0490 1.549 1.359 1.549 1.549 1.549 6,010 1.5490 2.08%
2021-07-06 0 0.048 0.043 0.049 0.043 0.044 540,000 23,590 0.0437 1.517 1.359 1.549 1.359 1.391 17,082 1.3810 -4.00%
2021-07-05 0 0.050 0.045 0.050 0.050 0.050 10,000 500 0.0500 1.581 1.423 1.581 1.581 1.581 316 1.5806 0.00%
2021-07-02 0 0.050 0.042 0.050 - - 0 0 - 1.581 1.328 1.581 - - 0 - 0.00%
2021-06-30 0 0.050 0.044 0.050 - - 0 0 - 1.581 1.391 1.581 - - 0 - 0.00%
2021-06-29 0 0.050 0.045 0.050 0.050 0.050 20,000 1,000 0.0500 1.581 1.423 1.581 1.581 1.581 633 1.5806 2.04%
2021-06-28 0 0.049 0.043 0.051 - - 0 0 - 1.549 1.359 1.612 - - 0 - 0.00%
2021-06-25 0 0.049 0.044 0.051 0.049 0.049 970,000 47,530 0.0490 1.549 1.391 1.612 1.549 1.549 30,684 1.5490 0.00%
2021-06-24 0 0.049 0.046 0.050 0.043 0.049 4,100,000 188,400 0.0460 1.549 1.454 1.581 1.359 1.549 129,694 1.4527 -5.77%
2021-06-23 0 0.052 0.048 0.053 - - 0 0 - 1.644 1.517 1.675 - - 0 - 6.12%
2021-06-22 0 0.049 0.048 0.050 0.048 0.049 70,000 3,380 0.0483 1.549 1.517 1.581 1.517 1.549 2,214 1.5265 -5.77%
2021-06-21 0 0.052 0.052 0.056 0.047 0.052 320,000 16,280 0.0509 1.644 1.644 1.770 1.486 1.644 10,122 1.6083 -10.34%
2021-06-18 0 0.058 0.048 0.058 - - 0 0 - 1.834 1.517 1.834 - - 0 - 0.00%
2021-06-17 0 0.058 0.048 0.059 0.050 0.050 290,000 14,500 0.0500 1.834 1.517 1.865 1.581 1.581 9,173 1.5806 20.83%
2021-06-16 0 0.048 0.048 0.059 0.048 0.054 200,000 10,210 0.0511 1.517 1.517 1.865 1.517 1.707 6,327 1.6138 -18.64%
2021-06-15 0 0.059 0.048 0.059 0.058 0.059 100,000 5,850 0.0585 1.865 1.517 1.865 1.834 1.865 3,163 1.8494 13.46%
2021-06-11 0 0.052 0.050 0.058 0.051 0.053 500,000 25,710 0.0514 1.644 1.581 1.834 1.612 1.675 15,816 1.6255 -13.33%
2021-06-10 0 0.060 0.053 0.057 0.052 0.061 180,000 10,260 0.0570 1.897 1.675 1.802 1.644 1.928 5,694 1.8019 7.14%
2021-06-09 0 0.056 0.053 0.060 0.056 0.056 170,000 9,520 0.0560 1.770 1.675 1.897 1.770 1.770 5,378 1.7703 0.00%
2021-06-08 0 0.056 0.052 0.056 - - 0 0 - 1.770 1.644 1.770 - - 0 - 0.00%
2021-06-07 0 0.056 0.052 0.056 0.055 0.056 180,000 9,930 0.0552 1.770 1.644 1.770 1.739 1.770 5,694 1.7440 0.00%
2021-06-04 0 0.056 0.054 0.056 0.052 0.060 1,680,000 93,320 0.0555 1.770 1.707 1.770 1.644 1.897 53,143 1.7560 -6.67%
2021-06-03 0 0.060 0.048 0.060 - - 0 0 - 1.897 1.517 1.897 - - 0 - 0.00%
2021-06-02 0 0.060 0.048 0.060 - - 0 0 - 1.897 1.517 1.897 - - 0 - 0.00%
2021-06-01 0 0.060 0.055 0.060 - - 0 0 - 1.897 1.739 1.897 - - 0 - 0.00%
2021-05-31 0 0.060 0.055 0.060 0.054 0.062 240,000 14,420 0.0601 1.897 1.739 1.897 1.707 1.960 7,592 1.8994 -3.23%
2021-05-28 0 0.062 0.050 0.062 - - 0 0 - 1.960 1.581 1.960 - - 0 - -1.59%
2021-05-27 0 0.063 0.053 0.063 0.063 0.063 390,000 24,570 0.0630 1.992 1.675 1.992 1.992 1.992 12,337 1.9916 6.78%
2021-05-26 0 0.059 0.052 0.059 - - 0 0 - 1.865 1.644 1.865 - - 0 - 0.00%
2021-05-25 0 0.059 0.051 0.060 - - 0 0 - 1.865 1.612 1.897 - - 0 - 5.36%
2021-05-24 0 0.056 0.055 0.060 0.056 0.060 500,000 28,430 0.0569 1.770 1.739 1.897 1.770 1.897 15,816 1.7975 -9.68%
2021-05-21 0 0.062 0.052 0.064 0.053 0.053 100,000 5,300 0.0530 1.960 1.644 2.023 1.675 1.675 3,163 1.6755 12.73%
2021-05-20 0 0.055 0.055 0.056 0.055 0.058 1,790,000 100,500 0.0561 1.739 1.739 1.770 1.739 1.834 56,622 1.7749 -8.33%
2021-05-18 0 0.060 0.058 0.060 0.060 0.063 330,000 19,830 0.0601 1.897 1.834 1.897 1.897 1.992 10,439 1.8996 -4.76%
2021-05-17 0 0.063 0.058 0.063 - - 0 0 - 1.992 1.834 1.992 - - 0 - 0.00%
2021-05-14 0 0.063 0.059 0.063 0.063 0.063 320,000 20,160 0.0630 1.992 1.865 1.992 1.992 1.992 10,122 1.9916 8.62%
2021-05-13 0 0.058 0.058 0.063 - - 0 0 - 1.834 1.834 1.992 - - 0 - 5.45%
2021-05-12 0 0.055 0.055 0.062 0.055 0.055 80,000 4,400 0.0550 1.739 1.739 1.960 1.739 1.739 2,531 1.7387 -12.70%
2021-05-11 0 0.063 0.055 0.064 0.060 0.063 1,210,000 74,010 0.0612 1.992 1.739 2.023 1.897 1.992 38,276 1.9336 5.00%
2021-05-10 0 0.060 0.050 0.060 0.060 0.060 200,000 12,000 0.0600 1.897 1.581 1.897 1.897 1.897 6,327 1.8968 0.00%
2021-05-07 0 0.060 0.050 0.060 0.060 0.060 100,000 6,000 0.0600 1.897 1.581 1.897 1.897 1.897 3,163 1.8968 -6.25%
2021-05-06 0 0.064 0.057 0.065 - - 0 0 - 2.023 1.802 2.055 - - 0 - 0.00%
2021-05-05 0 0.064 0.057 0.065 0.064 0.064 50,000 3,240 0.0648 2.023 1.802 2.055 2.023 2.023 1,582 2.0485 0.00%
2021-05-04 0 0.064 0.059 0.064 0.064 0.064 400,000 25,600 0.0640 2.023 1.865 2.023 2.023 2.023 12,653 2.0232 -4.48%
2021-05-03 0 0.067 0.062 0.067 - - 0 0 - 2.118 1.960 2.118 - - 0 - 0.00%
2021-04-30 0 0.067 0.064 0.067 0.067 0.067 30,000 2,010 0.0670 2.118 2.023 2.118 2.118 2.118 949 2.1181 0.00%
2021-04-29 0 0.067 0.064 0.067 - - 0 0 - 2.118 2.023 2.118 - - 0 - 0.00%
2021-04-28 0 0.067 0.056 0.067 - - 0 0 - 2.118 1.770 2.118 - - 0 - 0.00%
2021-04-27 0 0.067 0.054 0.067 0.067 0.067 100,000 6,700 0.0670 2.118 1.707 2.118 2.118 2.118 3,163 2.1181 11.67%
2021-04-26 0 0.060 0.060 0.067 0.060 0.060 20,000 1,200 0.0600 1.897 1.897 2.118 1.897 1.897 633 1.8968 0.00%
2021-04-23 0 0.060 0.060 0.065 0.056 0.066 320,000 18,930 0.0592 1.897 1.897 2.055 1.770 2.086 10,122 1.8701 3.45%
2021-04-22 0 0.058 0.055 0.069 0.058 0.058 30,000 1,740 0.0580 1.834 1.739 2.181 1.834 1.834 949 1.8335 0.00%
2021-04-21 0 0.058 0.058 0.066 0.058 0.058 80,000 4,640 0.0580 1.834 1.834 2.086 1.834 1.834 2,531 1.8335 0.00%
2021-04-20 0 0.058 0.058 0.068 0.058 0.071 570,000 35,080 0.0615 1.834 1.834 2.150 1.834 2.245 18,031 1.9456 -7.94%
2021-04-19 0 0.063 0.063 0.071 0.061 0.061 200,000 12,200 0.0610 1.992 1.992 2.245 1.928 1.928 6,327 1.9284 5.00%
2021-04-16 0 0.060 0.059 0.074 0.060 0.065 1,020,000 66,200 0.0649 1.897 1.865 2.339 1.897 2.055 32,265 2.0517 -7.69%
2021-04-15 0 0.065 0.065 0.078 0.065 0.065 180,000 11,700 0.0650 2.055 2.055 2.466 2.055 2.055 5,694 2.0548 0.00%
2021-04-14 0 0.065 0.065 0.066 0.058 0.065 990,000 64,270 0.0649 2.055 2.055 2.086 1.834 2.055 31,316 2.0523 0.00%
2021-04-13 0 0.065 0.059 0.065 0.059 0.068 100,000 6,060 0.0606 2.055 1.865 2.055 1.865 2.150 3,163 1.9157 8.33%
2021-04-12 0 0.060 0.058 0.063 0.060 0.060 400,000 24,000 0.0600 1.897 1.834 1.992 1.897 1.897 12,653 1.8968 -13.04%
2021-04-09 0 0.069 0.051 0.069 - - 0 0 - 2.181 1.612 2.181 - - 0 - 0.00%
2021-04-08 0 0.069 0.053 0.069 - - 0 0 - 2.181 1.675 2.181 - - 0 - -1.43%
2021-04-07 0 0.070 0.060 0.070 0.056 0.080 60,000 4,290 0.0715 2.213 1.897 2.213 1.770 2.529 1,898 2.2603 14.75%
2021-04-01 0 0.061 0.056 0.061 - - 0 0 - 1.928 1.770 1.928 - - 0 - -1.61%
2021-03-31 0 0.062 0.056 0.062 0.060 0.062 60,000 3,620 0.0603 1.960 1.770 1.960 1.897 1.960 1,898 1.9073 3.33%
2021-03-30 0 0.060 0.060 0.073 0.058 0.059 280,000 16,300 0.0582 1.897 1.897 2.308 1.834 1.865 8,857 1.8403 0.00%
2021-03-29 0 0.060 0.056 0.060 0.060 0.060 10,000 600 0.0600 1.897 1.770 1.897 1.897 1.897 316 1.8968 1.69%
2021-03-26 0 0.059 0.059 0.064 0.056 0.058 80,000 4,620 0.0578 1.865 1.865 2.023 1.770 1.834 2,531 1.8256 -7.81%
2021-03-25 0 0.064 0.055 0.064 - - 0 0 - 2.023 1.739 2.023 - - 0 - 0.00%
2021-03-24 0 0.064 0.059 0.065 0.057 0.066 120,000 7,490 0.0624 2.023 1.865 2.055 1.802 2.086 3,796 1.9732 -3.03%
2021-03-23 0 0.066 0.058 0.066 - - 0 0 - 2.086 1.834 2.086 - - 0 - -2.94%
2021-03-22 0 0.068 0.068 0.073 0.067 0.068 180,000 12,200 0.0678 2.150 2.150 2.308 2.118 2.150 5,694 2.1427 0.00%
2021-03-19 0 0.068 0.064 0.068 0.061 0.068 680,000 43,900 0.0646 2.150 2.023 2.150 1.928 2.150 21,510 2.0409 -5.56%
2021-03-18 0 0.072 0.062 0.072 - - 0 0 - 2.276 1.960 2.276 - - 0 - 0.00%
2021-03-17 0 0.072 0.063 0.072 - - 0 0 - 2.276 1.992 2.276 - - 0 - 0.00%
2021-03-16 0 0.072 0.062 0.072 0.072 0.074 110,000 8,040 0.0731 2.276 1.960 2.276 2.276 2.339 3,480 2.3106 7.46%
2021-03-15 0 0.067 0.065 0.067 - - 0 0 - 2.118 2.055 2.118 - - 0 - -2.90%
2021-03-12 0 0.069 0.062 0.069 - - 0 0 - 2.181 1.960 2.181 - - 0 - -1.43%
2021-03-11 0 0.070 0.070 0.073 0.070 0.070 170,000 11,900 0.0700 2.213 2.213 2.308 2.213 2.213 5,378 2.2129 0.00%
2021-03-10 0 0.070 0.070 0.074 0.068 0.068 80,000 5,440 0.0680 2.213 2.213 2.339 2.150 2.150 2,531 2.1497 2.94%
2021-03-09 0 0.068 0.065 0.070 0.067 0.068 70,000 4,720 0.0674 2.150 2.055 2.213 2.118 2.150 2,214 2.1316 0.00%
2021-03-08 0 0.068 0.068 0.074 0.068 0.068 130,000 8,840 0.0680 2.150 2.150 2.339 2.150 2.150 4,112 2.1497 -8.11%
2021-03-05 0 0.074 0.070 0.074 0.074 0.074 10,000 740 0.0740 2.339 2.213 2.339 2.339 2.339 316 2.3394 2.78%
2021-03-04 0 0.072 0.072 0.075 0.070 0.079 840,000 59,640 0.0710 2.276 2.276 2.371 2.213 2.497 26,571 2.2445 7.46%
2021-03-03 0 0.067 0.067 0.070 0.067 0.070 960,000 65,670 0.0684 2.118 2.118 2.213 2.118 2.213 30,367 2.1625 -5.63%
2021-03-02 0 0.071 0.071 0.072 0.070 0.074 3,050,000 215,490 0.0707 2.245 2.245 2.276 2.213 2.339 96,480 2.2335 -5.33%
2021-03-01 0 0.075 0.075 0.077 0.074 0.085 5,280,000 408,280 0.0773 2.371 2.371 2.434 2.339 2.687 167,020 2.4445 -5.06%
2021-02-26 0 0.079 0.082 0.083 0.079 0.120 16,970,000 1,625,390 0.0958 2.497 2.592 2.624 2.497 3.794 536,806 3.0279 6.76%
2021-02-25 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2020-03-31 0 0.074 0.055 0.074 0.074 0.082 140,000 10,890 0.0778 2.339 1.739 2.339 2.339 2.592 4,429 2.4590 -9.76%
2020-03-30 0 0.082 0.076 0.082 0.075 0.082 40,000 3,210 0.0803 2.592 2.403 2.592 2.371 2.592 1,265 2.5369 9.33%
2020-03-27 0 0.075 0.073 0.084 0.075 0.080 250,000 19,250 0.0770 2.371 2.308 2.655 2.371 2.529 7,908 2.4342 -11.76%
2020-03-26 0 0.085 0.075 0.085 0.085 0.085 100,000 8,500 0.0850 2.687 2.371 2.687 2.687 2.687 3,163 2.6871 2.41%
2020-03-25 0 0.083 0.066 0.086 - - 0 0 - 2.624 2.086 2.719 - - 0 - 0.00%
2020-03-24 0 0.083 0.066 0.090 - - 0 0 - 2.624 2.086 2.845 - - 0 - 0.00%
2020-03-23 0 0.083 0.061 0.083 - - 0 0 - 2.624 1.928 2.624 - - 0 - -3.49%
2020-03-20 0 0.086 0.075 0.090 - - 0 0 - 2.719 2.371 2.845 - - 0 - 0.00%
2020-03-19 0 0.086 0.075 0.088 0.074 0.086 290,000 21,690 0.0748 2.719 2.371 2.782 2.339 2.719 9,173 2.3644 14.67%
2020-03-18 0 0.075 0.070 0.083 0.075 0.080 60,000 4,650 0.0775 2.371 2.213 2.624 2.371 2.529 1,898 2.4500 -15.73%
2020-03-17 0 0.089 0.071 0.095 - - 0 0 - 2.814 2.245 3.003 - - 0 - 0.00%
2020-03-16 0 0.089 0.079 0.090 0.089 0.089 100,000 8,900 0.0890 2.814 2.497 2.845 2.814 2.814 3,163 2.8135 0.00%
2020-03-13 0 0.089 0.077 0.093 0.077 0.096 990,000 85,010 0.0859 2.814 2.434 2.940 2.434 3.035 31,316 2.7146 3.49%
2020-03-12 0 0.086 0.077 0.086 - - 0 0 - 2.719 2.434 2.719 - - 0 - -2.27%
2020-03-11 0 0.088 0.078 0.088 0.080 0.088 360,000 29,080 0.0808 2.782 2.466 2.782 2.529 2.782 11,388 2.5536 7.32%
2020-03-10 0 0.082 0.082 0.084 0.082 0.082 20,000 1,640 0.0820 2.592 2.592 2.655 2.592 2.592 633 2.5923 -2.38%
2020-03-09 0 0.084 0.081 0.086 0.084 0.084 80,000 6,720 0.0840 2.655 2.561 2.719 2.655 2.655 2,531 2.6555 -5.62%
2020-03-06 0 0.089 0.080 0.090 0.089 0.089 300,000 26,700 0.0890 2.814 2.529 2.845 2.814 2.814 9,490 2.8135 -1.11%
2020-03-05 0 0.090 0.090 0.091 0.090 0.099 1,640,000 153,640 0.0937 2.845 2.845 2.877 2.845 3.130 51,878 2.9616 -9.09%
2020-03-04 0 0.099 0.094 0.099 0.097 0.101 1,140,000 112,890 0.0990 3.130 2.972 3.130 3.066 3.193 36,061 3.1305 4.21%
2020-03-03 0 0.095 0.092 0.095 0.087 0.095 4,490,000 406,430 0.0905 3.003 2.908 3.003 2.750 3.003 142,031 2.8616 4.40%
2020-03-02 0 0.091 0.090 0.091 0.090 0.101 3,140,000 294,140 0.0937 2.877 2.845 2.877 2.845 3.193 99,327 2.9613 -3.19%
2020-02-28 0 0.094 0.085 0.095 0.085 0.095 990,000 89,930 0.0908 2.972 2.687 3.003 2.687 3.003 31,316 2.8717 -5.05%
2020-02-27 0 0.099 0.078 0.100 - - 0 0 - 3.130 2.466 3.161 - - 0 - 5.32%
2020-02-26 0 0.094 0.075 0.100 0.094 0.095 2,110,000 200,410 0.0950 2.972 2.371 3.161 2.972 3.003 66,745 3.0026 -1.05%
2020-02-25 0 0.095 0.095 0.100 0.094 0.095 160,000 15,140 0.0946 3.003 3.003 3.161 2.972 3.003 5,061 2.9914 0.00%
2020-02-24 0 0.095 0.095 0.098 0.095 0.097 860,000 83,220 0.0968 3.003 3.003 3.098 3.003 3.066 27,204 3.0591 -5.00%
2020-02-21 0 0.100 0.097 0.099 0.100 0.100 100,000 10,000 0.1000 3.161 3.066 3.130 3.161 3.161 3,163 3.1613 3.09%
2020-02-20 0 0.097 0.096 0.100 0.096 0.097 340,000 32,780 0.0964 3.066 3.035 3.161 3.035 3.066 10,755 3.0479 -3.00%
2020-02-19 0 0.100 0.096 0.100 - - 0 0 - 3.161 3.035 3.161 - - 0 - 0.00%
2020-02-18 0 0.100 0.096 0.102 0.099 0.107 2,360,000 244,830 0.1037 3.161 3.035 3.225 3.130 3.383 74,653 3.2796 -0.99%
2020-02-17 0 0.101 0.097 0.101 0.097 0.110 4,240,000 426,530 0.1006 3.193 3.066 3.193 3.066 3.477 134,122 3.1802 2.02%
2020-02-14 0 0.099 0.099 0.101 0.098 0.107 2,860,000 295,670 0.1034 3.130 3.130 3.193 3.098 3.383 90,469 3.2682 0.00%
2020-02-13 0 0.099 0.095 0.108 0.097 0.106 3,910,000 400,080 0.1023 3.130 3.003 3.414 3.066 3.351 123,684 3.2347 -1.00%
2020-02-12 0 0.100 0.100 0.101 0.100 0.111 1,100,000 117,720 0.1070 3.161 3.161 3.193 3.161 3.509 34,796 3.3832 -0.99%
2020-02-11 0 0.101 0.096 0.101 0.096 0.101 1,470,000 144,680 0.0984 3.193 3.035 3.193 3.035 3.193 46,500 3.1114 0.00%
2020-02-10 0 0.101 0.101 0.102 0.094 0.105 1,990,000 199,300 0.1002 3.193 3.193 3.225 2.972 3.319 62,949 3.1661 3.06%
2020-02-07 0 0.098 0.090 0.098 - - 0 0 - 3.098 2.845 3.098 - - 0 - 0.00%
2020-02-06 0 0.098 0.095 0.100 0.098 0.098 50,000 4,900 0.0980 3.098 3.003 3.161 3.098 3.098 1,582 3.0981 -2.00%
2020-02-05 0 0.100 0.098 0.100 - - 0 0 - 3.161 3.098 3.161 - - 0 - 0.00%
2020-02-04 0 0.100 0.090 0.102 0.100 0.103 1,690,000 170,940 0.1011 3.161 2.845 3.225 3.161 3.256 53,459 3.1976 -6.54%
2020-02-03 0 0.107 0.100 0.108 0.099 0.118 2,160,000 226,290 0.1048 3.383 3.161 3.414 3.130 3.730 68,327 3.3119 8.08%
2020-01-31 0 0.099 0.099 0.103 0.099 0.100 920,000 91,900 0.0999 3.130 3.130 3.256 3.130 3.161 29,102 3.1579 0.00%
2020-01-30 0 0.099 0.096 0.100 0.095 0.100 660,000 64,390 0.0976 3.130 3.035 3.161 3.003 3.161 20,878 3.0842 -1.98%
2020-01-29 0 0.101 0.100 0.101 0.097 0.101 830,000 83,370 0.1004 3.193 3.161 3.193 3.066 3.193 26,255 3.1754 1.00%
2020-01-24 0 0.100 0.100 0.107 - - 0 0 - 3.161 3.161 3.383 - - 0 - 0.00%
2020-01-23 0 0.100 0.095 0.107 0.100 0.100 430,000 43,000 0.1000 3.161 3.003 3.383 3.161 3.161 13,602 3.1613 -2.91%
2020-01-22 0 0.103 0.100 0.107 0.101 0.103 940,000 96,540 0.1027 3.256 3.161 3.383 3.193 3.256 29,735 3.2467 0.00%
2020-01-21 0 0.103 0.103 0.104 0.100 0.100 30,000 3,000 0.1000 3.256 3.256 3.288 3.161 3.161 949 3.1613 -1.90%
2020-01-20 0 0.105 0.104 0.106 0.101 0.106 1,080,000 111,690 0.1034 3.319 3.288 3.351 3.193 3.351 34,163 3.2693 0.96%
2020-01-17 0 0.104 0.104 0.107 0.104 0.107 1,190,000 125,180 0.1052 3.288 3.288 3.383 3.288 3.383 37,643 3.3255 -2.80%
2020-01-16 0 0.107 0.107 0.110 0.104 0.107 670,000 71,530 0.1068 3.383 3.383 3.477 3.288 3.383 21,194 3.3750 3.88%
2020-01-15 0 0.103 0.103 0.108 0.103 0.117 4,340,000 465,970 0.1074 3.256 3.256 3.414 3.256 3.699 137,286 3.3942 -4.63%
2020-01-14 0 0.108 0.106 0.114 0.102 0.120 7,210,000 796,270 0.1104 3.414 3.351 3.604 3.225 3.794 228,071 3.4913 3.85%
2020-01-13 0 0.104 0.104 0.109 0.104 0.108 760,000 80,640 0.1061 3.288 3.288 3.446 3.288 3.414 24,041 3.3543 -2.80%
2020-01-10 0 0.107 0.103 0.108 0.104 0.107 180,000 18,940 0.1052 3.383 3.256 3.414 3.288 3.383 5,694 3.3264 1.90%
2020-01-09 0 0.105 0.104 0.109 0.103 0.112 1,260,000 133,520 0.1060 3.319 3.288 3.446 3.256 3.541 39,857 3.3500 2.94%
2020-01-08 0 0.102 0.100 0.103 0.097 0.102 230,000 22,970 0.0999 3.225 3.161 3.256 3.066 3.225 7,276 3.1572 0.00%
2020-01-07 0 0.102 0.100 0.107 0.102 0.102 50,000 5,100 0.1020 3.225 3.161 3.383 3.225 3.225 1,582 3.2245 -1.92%
2020-01-06 0 0.104 0.103 0.108 0.103 0.120 4,030,000 435,370 0.1080 3.288 3.256 3.414 3.256 3.794 127,480 3.4152 -3.70%
2020-01-03 0 0.108 0.101 0.108 - - 0 0 - 3.414 3.193 3.414 - - 0 - 0.00%
2020-01-02 0 0.108 0.101 0.108 0.100 0.117 5,600,000 588,960 0.1052 3.414 3.193 3.414 3.161 3.699 177,143 3.3248 0.93%
2019-12-31 0 0.107 0.103 0.108 0.106 0.117 1,090,000 119,210 0.1094 3.383 3.256 3.414 3.351 3.699 34,480 3.4574 1.90%
2019-12-30 0 0.105 0.103 0.110 0.103 0.106 900,000 94,380 0.1049 3.319 3.256 3.477 3.256 3.351 28,469 3.3151 -0.94%
2019-12-27 0 0.106 0.104 0.112 0.106 0.112 660,000 70,400 0.1067 3.351 3.288 3.541 3.351 3.541 20,878 3.3720 -2.75%
2019-12-24 0 0.109 0.105 0.110 0.107 0.109 1,460,000 156,380 0.1071 3.446 3.319 3.477 3.383 3.446 46,184 3.3860 3.81%
2019-12-23 0 0.105 0.105 0.110 0.104 0.104 40,000 4,160 0.1040 3.319 3.319 3.477 3.288 3.288 1,265 3.2877 2.94%
2019-12-20 0 0.102 0.100 0.111 0.102 0.121 2,140,000 236,710 0.1106 3.225 3.161 3.509 3.225 3.825 67,694 3.4968 -0.97%
2019-12-19 0 0.103 0.103 0.110 0.100 0.104 510,000 52,630 0.1032 3.256 3.256 3.477 3.161 3.288 16,133 3.2623 -2.83%
2019-12-18 0 0.106 0.100 0.112 0.106 0.110 730,000 79,580 0.1090 3.351 3.161 3.541 3.351 3.477 23,092 3.4462 1.92%
2019-12-17 0 0.104 0.103 0.110 0.104 0.104 20,000 2,080 0.1040 3.288 3.256 3.477 3.288 3.288 633 3.2877 -1.89%
2019-12-16 0 0.106 0.104 0.110 0.104 0.110 370,000 39,780 0.1075 3.351 3.288 3.477 3.288 3.477 11,704 3.3988 1.92%
2019-12-13 0 0.104 0.104 0.112 0.103 0.117 2,740,000 296,590 0.1082 3.288 3.288 3.541 3.256 3.699 86,673 3.4219 -10.34%
2019-12-12 0 0.116 0.115 0.120 0.115 0.116 410,000 47,550 0.1160 3.667 3.635 3.794 3.635 3.667 12,969 3.6663 -0.85%
2019-12-11 0 0.117 0.114 0.126 0.112 0.121 480,000 56,370 0.1174 3.699 3.604 3.983 3.541 3.825 15,184 3.7125 6.36%
2019-12-10 0 0.110 0.109 0.110 0.106 0.123 3,130,000 346,590 0.1107 3.477 3.446 3.477 3.351 3.888 99,010 3.5005 -12.00%
2019-12-09 0 0.125 0.121 0.126 0.121 0.135 5,320,000 670,260 0.1260 3.952 3.825 3.983 3.825 4.268 168,286 3.9829 -2.34%
2019-12-06 0 0.128 0.125 0.128 0.126 0.131 5,190,000 670,400 0.1292 4.046 3.952 4.046 3.983 4.141 164,173 4.0835 0.00%
2019-12-05 0 0.128 0.123 0.128 0.124 0.131 5,050,000 646,220 0.1280 4.046 3.888 4.046 3.920 4.141 159,745 4.0453 -0.78%
2019-12-04 0 0.129 0.119 0.129 0.119 0.131 5,350,000 677,210 0.1266 4.078 3.762 4.078 3.762 4.141 169,235 4.0016 4.88%
2019-12-03 0 0.123 0.120 0.124 0.115 0.145 5,420,000 698,790 0.1289 3.888 3.794 3.920 3.635 4.584 171,449 4.0758 -12.77%
2019-12-02 0 0.141 0.134 0.142 0.136 0.152 6,050,000 883,700 0.1461 4.457 4.236 4.489 4.299 4.805 191,378 4.6176 -6.00%
2019-11-29 0 0.150 0.145 0.152 0.122 0.180 16,070,000 2,320,490 0.1444 4.742 4.584 4.805 3.857 5.690 508,337 4.5649 15.38%
2019-11-28 0 0.130 0.119 0.130 0.120 0.132 5,070,000 655,680 0.1293 4.110 3.762 4.110 3.794 4.173 160,378 4.0884 0.78%
2019-11-27 0 0.129 0.123 0.129 0.123 0.135 4,990,000 647,040 0.1297 4.078 3.888 4.078 3.888 4.268 157,847 4.0992 0.00%
2019-11-26 0 0.129 0.128 0.129 0.129 0.145 5,510,000 751,620 0.1364 4.078 4.046 4.078 4.078 4.584 174,296 4.3123 -11.64%
2019-11-25 0 0.146 0.139 0.147 0.138 0.154 5,040,000 716,940 0.1423 4.615 4.394 4.647 4.363 4.868 159,429 4.4969 -1.35%
2019-11-22 0 0.148 0.147 0.149 0.141 0.154 5,293,000 769,845 0.1454 4.679 4.647 4.710 4.457 4.868 167,432 4.5980 9.63%
2019-11-21 0 0.135 0.134 0.141 0.131 0.156 6,120,000 859,100 0.1404 4.268 4.236 4.457 4.141 4.932 193,592 4.4377 -14.56%
2019-11-20 0 0.158 0.154 0.159 0.151 0.187 6,930,000 1,133,750 0.1636 4.995 4.868 5.026 4.774 5.912 219,214 5.1719 -7.06%
2019-11-19 0 0.170 0.170 0.171 0.151 0.220 19,020,000 3,394,460 0.1785 5.374 5.374 5.406 4.774 6.955 601,653 5.6419 14.09%
2019-11-18 0 0.149 0.147 0.150 0.145 0.157 5,200,000 783,990 0.1508 4.710 4.647 4.742 4.584 4.963 164,490 4.7662 0.00%
2019-11-15 0 0.149 0.148 0.150 0.148 0.152 5,190,000 780,050 0.1503 4.710 4.679 4.742 4.679 4.805 164,173 4.7514 -0.67%
2019-11-14 0 0.150 0.148 0.151 0.148 0.152 5,060,000 759,340 0.1501 4.742 4.679 4.774 4.679 4.805 160,061 4.7441 4.17%
2019-11-13 0 0.144 0.143 0.145 0.141 0.156 6,760,000 1,000,571 0.1480 4.552 4.521 4.584 4.457 4.932 213,837 4.6791 9.92%
2019-11-12 0 0.131 0.137 0.138 0.131 0.159 7,370,000 1,057,170 0.1434 4.141 4.331 4.363 4.141 5.026 233,133 4.5346 2.34%
2019-11-11 0 0.128 0.126 0.128 0.117 0.131 4,990,000 606,450 0.1215 4.046 3.983 4.046 3.699 4.141 157,847 3.8420 9.40%
2019-11-08 0 0.117 0.116 0.118 0.116 0.117 4,860,000 566,270 0.1165 3.699 3.667 3.730 3.667 3.699 153,735 3.6834 0.00%
2019-11-07 0 0.117 0.116 0.118 0.116 0.119 5,400,000 628,250 0.1163 3.699 3.667 3.730 3.667 3.762 170,816 3.6779 0.00%
2019-11-06 0 0.117 0.113 0.118 0.114 0.117 4,530,000 527,670 0.1165 3.699 3.572 3.730 3.604 3.699 143,296 3.6824 0.00%
2019-11-05 0 0.117 0.112 0.118 0.113 0.117 4,910,000 567,480 0.1156 3.699 3.541 3.730 3.572 3.699 155,316 3.6537 0.00%
2019-11-04 0 0.117 0.116 0.117 0.113 0.117 5,520,000 633,840 0.1148 3.699 3.667 3.699 3.572 3.699 174,612 3.6300 0.86%
2019-11-01 0 0.116 0.112 0.117 0.113 0.117 4,580,000 530,620 0.1159 3.667 3.541 3.699 3.572 3.699 144,878 3.6625 -2.52%
2019-10-31 0 0.119 0.112 0.119 0.113 0.119 5,050,000 590,500 0.1169 3.762 3.541 3.762 3.572 3.762 159,745 3.6965 1.71%
2019-10-30 0 0.117 0.109 0.117 0.110 0.121 5,280,000 626,790 0.1187 3.699 3.446 3.699 3.477 3.825 167,020 3.7528 -2.50%
2019-10-29 0 0.120 0.115 0.120 0.116 0.123 5,550,000 661,300 0.1192 3.794 3.635 3.794 3.667 3.888 175,561 3.7668 -1.64%
2019-10-28 0 0.122 0.116 0.122 0.112 0.123 5,370,000 607,540 0.1131 3.857 3.667 3.857 3.541 3.888 169,867 3.5766 7.96%
2019-10-25 0 0.113 0.110 0.113 0.112 0.114 6,240,000 702,900 0.1126 3.572 3.477 3.572 3.541 3.604 197,388 3.5610 0.89%
2019-10-24 0 0.112 0.109 0.113 0.110 0.114 4,830,000 545,030 0.1128 3.541 3.446 3.572 3.477 3.604 152,786 3.5673 -0.88%
2019-10-23 0 0.113 0.105 0.113 0.112 0.115 5,010,000 569,210 0.1136 3.572 3.319 3.572 3.541 3.635 158,480 3.5917 0.00%
2019-10-22 0 0.113 0.109 0.113 0.113 0.116 5,180,000 587,940 0.1135 3.572 3.446 3.572 3.572 3.667 163,857 3.5881 0.00%
2019-10-21 0 0.113 0.108 0.113 0.108 0.115 5,350,000 604,010 0.1129 3.572 3.414 3.572 3.414 3.635 169,235 3.5691 1.80%
2019-10-18 0 0.111 0.104 0.111 0.106 0.111 5,210,000 569,250 0.1093 3.509 3.288 3.509 3.351 3.509 164,806 3.4541 -0.89%
2019-10-17 0 0.112 0.105 0.112 0.111 0.113 5,150,000 575,130 0.1117 3.541 3.319 3.541 3.509 3.572 162,908 3.5304 0.00%
2019-10-16 0 0.112 0.107 0.112 0.111 0.116 5,030,000 572,850 0.1139 3.541 3.383 3.541 3.509 3.667 159,112 3.6003 0.00%
2019-10-15 0 0.112 0.107 0.112 0.110 0.115 4,730,000 533,300 0.1127 3.541 3.383 3.541 3.477 3.635 149,622 3.5643 2.75%
2019-10-14 0 0.109 0.105 0.109 0.108 0.111 4,760,000 519,510 0.1091 3.446 3.319 3.446 3.414 3.509 150,571 3.4503 -1.80%
2019-10-11 0 0.111 0.103 0.111 0.107 0.113 4,980,000 548,210 0.1101 3.509 3.256 3.509 3.383 3.572 157,531 3.4800 -0.89%
2019-10-10 0 0.112 0.104 0.113 0.104 0.114 5,020,000 566,820 0.1129 3.541 3.288 3.572 3.288 3.604 158,796 3.5695 -1.75%
2019-10-09 0 0.114 0.107 0.114 0.099 0.114 5,420,000 555,540 0.1025 3.604 3.383 3.604 3.130 3.604 171,449 3.2403 21.28%
2019-10-08 0 0.094 0.094 0.100 0.094 0.097 430,000 40,570 0.0943 2.972 2.972 3.161 2.972 3.066 13,602 2.9826 -3.09%
2019-10-04 0 0.097 0.098 0.104 0.090 0.103 750,000 71,940 0.0959 3.066 3.098 3.288 2.845 3.256 23,724 3.0323 -11.82%
2019-10-03 0 0.110 0.092 0.114 - - 0 0 - 3.477 2.908 3.604 - - 0 - 0.00%
2019-10-02 0 0.110 0.107 0.110 0.109 0.111 8,020,000 882,430 0.1100 3.477 3.383 3.477 3.446 3.509 253,694 3.4783 -1.79%
2019-09-30 0 0.112 0.109 0.113 0.111 0.117 7,990,000 904,590 0.1132 3.541 3.446 3.572 3.509 3.699 252,745 3.5791 -0.88%
2019-09-27 0 0.113 0.109 0.113 0.110 0.115 8,030,000 909,720 0.1133 3.572 3.446 3.572 3.477 3.635 254,010 3.5814 0.89%
2019-09-26 0 0.112 0.109 0.112 0.110 0.115 7,960,000 898,740 0.1129 3.541 3.446 3.541 3.477 3.635 251,796 3.5693 0.90%
2019-09-25 0 0.111 0.109 0.112 0.111 0.115 7,970,000 899,930 0.1129 3.509 3.446 3.541 3.509 3.635 252,112 3.5696 0.00%
2019-09-24 0 0.111 0.109 0.111 0.110 0.115 8,010,000 902,240 0.1126 3.509 3.446 3.509 3.477 3.635 253,378 3.5609 0.00%
2019-09-23 0 0.111 0.107 0.111 0.108 0.115 9,370,000 1,042,390 0.1112 3.509 3.383 3.509 3.414 3.635 296,398 3.5169 0.00%
2019-09-20 0 0.111 0.106 0.111 0.105 0.115 8,130,000 909,290 0.1118 3.509 3.351 3.509 3.319 3.635 257,173 3.5357 -2.63%
2019-09-19 0 0.114 0.111 0.114 0.114 0.121 8,000,000 923,230 0.1154 3.604 3.509 3.604 3.604 3.825 253,061 3.6482 1.79%
2019-09-18 0 0.112 0.106 0.112 0.108 0.114 8,040,000 909,450 0.1131 3.541 3.351 3.541 3.414 3.604 254,327 3.5759 0.90%
2019-09-17 0 0.111 0.108 0.111 0.109 0.114 7,900,000 878,990 0.1113 3.509 3.414 3.509 3.446 3.604 249,898 3.5174 0.91%
2019-09-16 0 0.110 0.108 0.110 0.110 0.113 8,190,000 908,210 0.1109 3.477 3.414 3.477 3.477 3.572 259,071 3.5056 -1.79%
2019-09-13 0 0.112 0.111 0.113 0.112 0.117 8,000,000 903,320 0.1129 3.541 3.509 3.572 3.541 3.699 253,061 3.5696 0.00%
2019-09-12 0 0.112 0.110 0.112 0.111 0.116 8,000,000 897,680 0.1122 3.541 3.477 3.541 3.509 3.667 253,061 3.5473 0.00%
2019-09-11 0 0.112 0.110 0.112 0.111 0.117 7,100,000 802,780 0.1131 3.541 3.477 3.541 3.509 3.699 224,592 3.5744 -0.88%
2019-09-10 0 0.113 0.111 0.113 0.111 0.116 8,010,000 909,170 0.1135 3.572 3.509 3.572 3.509 3.667 253,378 3.5882 0.89%
2019-09-09 0 0.112 0.105 0.112 0.100 0.113 8,000,000 876,050 0.1095 3.541 3.319 3.541 3.161 3.572 253,061 3.4618 -0.88%
2019-09-06 0 0.113 0.111 0.113 0.108 0.115 8,350,000 951,420 0.1139 3.572 3.509 3.572 3.414 3.635 264,133 3.6021 0.00%
2019-09-05 0 0.113 0.109 0.113 0.111 0.116 8,000,000 914,880 0.1144 3.572 3.446 3.572 3.509 3.667 253,061 3.6153 -2.59%
2019-09-04 0 0.116 0.111 0.116 0.113 0.117 8,000,000 925,030 0.1156 3.667 3.509 3.667 3.572 3.699 253,061 3.6554 2.65%
2019-09-03 0 0.113 0.111 0.113 0.113 0.121 7,980,000 944,490 0.1184 3.572 3.509 3.572 3.572 3.825 252,429 3.7416 0.00%
2019-09-02 0 0.113 0.106 0.113 0.106 0.122 8,310,000 945,250 0.1137 3.572 3.351 3.572 3.351 3.857 262,867 3.5959 1.80%
2019-08-30 0 0.111 0.106 0.111 0.107 0.111 7,970,000 865,500 0.1086 3.509 3.351 3.509 3.383 3.509 252,112 3.4330 0.00%
2019-08-29 0 0.111 0.107 0.111 0.108 0.111 8,030,000 887,010 0.1105 3.509 3.383 3.509 3.414 3.509 254,010 3.4920 -0.89%
2019-08-28 0 0.112 0.111 0.112 0.112 0.113 8,000,000 902,870 0.1129 3.541 3.509 3.541 3.541 3.572 253,061 3.5678 -2.61%
2019-08-27 0 0.115 0.111 0.115 0.113 0.115 8,000,000 913,260 0.1142 3.635 3.509 3.635 3.572 3.635 253,061 3.6088 1.77%
2019-08-26 0 0.113 0.111 0.113 0.110 0.114 8,100,000 909,290 0.1123 3.572 3.509 3.572 3.477 3.604 256,224 3.5488 -0.88%
2019-08-23 0 0.114 0.111 0.114 0.111 0.117 8,000,000 927,250 0.1159 3.604 3.509 3.604 3.509 3.699 253,061 3.6641 -1.72%
2019-08-22 0 0.116 0.111 0.116 0.113 0.116 8,000,000 922,310 0.1153 3.667 3.509 3.667 3.572 3.667 253,061 3.6446 3.57%
2019-08-21 0 0.112 0.111 0.113 0.110 0.117 8,050,000 930,850 0.1156 3.541 3.509 3.572 3.477 3.699 254,643 3.6555 -2.61%
2019-08-20 0 0.115 0.113 0.116 0.115 0.120 8,070,000 946,370 0.1173 3.635 3.572 3.667 3.635 3.794 255,276 3.7072 -1.71%
2019-08-19 0 0.117 0.113 0.117 0.115 0.122 8,380,000 998,440 0.1191 3.699 3.572 3.699 3.635 3.857 265,082 3.7665 1.74%
2019-08-16 0 0.115 0.112 0.115 0.111 0.118 7,980,000 915,230 0.1147 3.635 3.541 3.635 3.509 3.730 252,429 3.6257 0.00%
2019-08-15 0 0.115 0.111 0.115 0.106 0.115 7,920,000 883,800 0.1116 3.635 3.509 3.635 3.351 3.635 250,531 3.5277 8.49%
2019-08-14 0 0.106 0.103 0.107 0.102 0.110 8,110,000 873,820 0.1077 3.351 3.256 3.383 3.225 3.477 256,541 3.4062 2.91%
2019-08-13 0 0.103 0.101 0.103 0.095 0.123 10,440,000 1,121,950 0.1075 3.256 3.193 3.256 3.003 3.888 330,245 3.3973 -16.94%
2019-08-12 0 0.124 0.120 0.124 0.122 0.124 8,010,000 982,810 0.1227 3.920 3.794 3.920 3.857 3.920 253,378 3.8788 0.81%
2019-08-09 0 0.123 0.117 0.123 0.118 0.135 8,230,000 1,008,940 0.1226 3.888 3.699 3.888 3.730 4.268 260,337 3.8755 0.82%
2019-08-08 0 0.122 0.119 0.122 0.120 0.124 14,010,000 1,704,480 0.1217 3.857 3.762 3.857 3.794 3.920 443,173 3.8461 3.39%
2019-08-07 0 0.118 0.117 0.123 0.115 0.120 13,120,000 1,559,510 0.1189 3.730 3.699 3.888 3.635 3.794 415,020 3.7577 5.36%
2019-08-06 0 0.112 0.109 0.113 0.111 0.115 10,530,000 1,179,220 0.1120 3.541 3.446 3.572 3.509 3.635 333,092 3.5402 0.00%
2019-08-05 0 0.112 0.109 0.113 0.110 0.128 11,780,000 1,449,870 0.1231 3.541 3.446 3.572 3.477 4.046 372,633 3.8909 -11.81%
2019-08-02 0 0.127 0.120 0.127 0.118 0.130 9,440,000 1,177,310 0.1247 4.015 3.794 4.015 3.730 4.110 298,612 3.9426 4.96%
2019-08-01 0 0.121 0.116 0.123 0.115 0.136 14,010,000 1,687,360 0.1204 3.825 3.667 3.888 3.635 4.299 443,173 3.8074 0.00%
2019-07-31 0 0.121 0.117 0.122 0.116 0.134 11,850,000 1,499,430 0.1265 3.825 3.699 3.857 3.667 4.236 374,847 4.0001 -10.37%
2019-07-30 0 0.135 0.129 0.135 0.130 0.150 13,900,000 1,904,690 0.1370 4.268 4.078 4.268 4.110 4.742 439,694 4.3319 0.00%
2019-07-29 0 0.135 0.124 0.135 0.120 0.135 13,370,000 1,797,310 0.1344 4.268 3.920 4.268 3.794 4.268 422,929 4.2497 -0.74%
2019-07-26 0 0.136 0.131 0.136 0.132 0.140 12,950,000 1,758,260 0.1358 4.299 4.141 4.299 4.173 4.426 409,643 4.2922 1.49%
2019-07-25 0 0.134 0.131 0.135 0.132 0.151 14,770,000 2,003,110 0.1356 4.236 4.141 4.268 4.173 4.774 467,214 4.2873 -1.47%
2019-07-24 0 0.136 0.129 0.136 0.128 0.155 14,240,000 1,965,460 0.1380 4.299 4.078 4.299 4.046 4.900 450,449 4.3633 -0.73%
2019-07-23 0 0.137 0.135 0.138 0.135 0.147 13,200,000 1,853,340 0.1404 4.331 4.268 4.363 4.268 4.647 417,551 4.4386 -1.44%
2019-07-22 0 0.139 0.135 0.139 0.136 0.156 10,520,000 1,561,230 0.1484 4.394 4.268 4.394 4.299 4.932 332,776 4.6915 -4.14%
2019-07-19 0 0.145 0.140 0.146 0.143 0.157 13,040,000 1,932,730 0.1482 4.584 4.426 4.615 4.521 4.963 412,490 4.6855 -1.36%
2019-07-18 0 0.147 0.143 0.147 0.143 0.159 11,810,000 1,766,290 0.1496 4.647 4.521 4.647 4.521 5.026 373,582 4.7280 0.00%
2019-07-17 0 0.147 0.142 0.148 0.136 0.168 12,100,000 1,846,920 0.1526 4.647 4.489 4.679 4.299 5.311 382,755 4.8253 6.52%
2019-07-16 0 0.138 0.136 0.138 0.136 0.140 7,730,000 1,064,580 0.1377 4.363 4.299 4.363 4.299 4.426 244,520 4.3537 0.73%
2019-07-15 0 0.137 0.131 0.137 0.132 0.147 12,810,000 1,792,870 0.1400 4.331 4.141 4.331 4.173 4.647 405,214 4.4245 -8.05%
2019-07-12 0 0.149 0.147 0.149 0.148 0.156 12,060,000 1,820,220 0.1509 4.710 4.647 4.710 4.679 4.932 381,490 4.7713 -3.25%
2019-07-11 0 0.154 0.152 0.154 0.152 0.157 12,930,000 2,000,970 0.1548 4.868 4.805 4.868 4.805 4.963 409,010 4.8922 -3.14%
2019-07-10 0 0.159 0.156 0.159 0.156 0.159 11,900,000 1,879,730 0.1580 5.026 4.932 5.026 4.932 5.026 376,429 4.9936 0.00%
2019-07-09 0 0.159 0.157 0.160 0.157 0.163 10,140,000 1,618,810 0.1596 5.026 4.963 5.058 4.963 5.153 320,755 5.0469 0.00%
2019-07-08 0 0.159 0.158 0.159 0.158 0.172 10,100,000 1,622,190 0.1606 5.026 4.995 5.026 4.995 5.437 319,490 5.0774 -0.63%
2019-07-05 0 0.160 0.158 0.160 0.157 0.161 11,310,000 1,817,970 0.1607 5.058 4.995 5.058 4.963 5.090 357,765 5.0815 0.00%
2019-07-04 0 0.160 0.154 0.160 0.154 0.161 10,150,000 1,618,860 0.1595 5.058 4.868 5.058 4.868 5.090 321,071 5.0421 0.00%
2019-07-03 0 0.160 0.155 0.160 0.155 0.160 9,520,000 1,503,740 0.1580 5.058 4.900 5.058 4.900 5.058 301,143 4.9934 0.63%
2019-07-02 0 0.159 0.156 0.159 0.156 0.161 9,410,000 1,489,490 0.1583 5.026 4.932 5.026 4.932 5.090 297,663 5.0039 -1.85%
2019-06-28 0 0.162 0.158 0.163 0.160 0.167 8,980,000 1,465,960 0.1632 5.121 4.995 5.153 5.058 5.279 284,061 5.1607 1.89%
2019-06-27 0 0.159 0.158 0.159 0.157 0.164 10,010,000 1,598,730 0.1597 5.026 4.995 5.026 4.963 5.185 316,643 5.0490 -3.05%
2019-06-26 0 0.164 0.160 0.164 0.160 0.164 9,600,000 1,568,380 0.1634 5.185 5.058 5.185 5.058 5.185 303,673 5.1647 -0.61%
2019-06-25 0 0.165 0.160 0.165 0.164 0.166 9,200,000 1,513,620 0.1645 5.216 5.058 5.216 5.185 5.248 291,020 5.2011 0.00%
2019-06-24 0 0.165 0.161 0.165 0.162 0.169 9,730,000 1,621,740 0.1667 5.216 5.090 5.216 5.121 5.343 307,786 5.2691 -2.94%
2019-06-21 0 0.170 0.163 0.170 0.161 0.170 9,200,000 1,520,710 0.1653 5.374 5.153 5.374 5.090 5.374 291,020 5.2254 4.29%
2019-06-20 0 0.163 0.160 0.163 0.160 0.164 9,870,000 1,608,610 0.1630 5.153 5.058 5.153 5.058 5.185 312,214 5.1523 -3.55%
2019-06-19 0 0.169 0.166 0.169 0.167 0.170 12,180,000 2,051,140 0.1684 5.343 5.248 5.343 5.279 5.374 385,286 5.3237 0.00%
2019-06-18 0 0.169 0.164 0.169 0.165 0.169 10,250,000 1,711,920 0.1670 5.343 5.185 5.343 5.216 5.343 324,235 5.2799 0.00%
2019-06-17 0 0.169 0.162 0.169 0.165 0.169 9,120,000 1,531,320 0.1679 5.343 5.121 5.343 5.216 5.343 288,490 5.3081 0.60%
2019-06-14 0 0.168 0.164 0.168 0.165 0.170 7,060,000 1,192,630 0.1689 5.311 5.185 5.311 5.216 5.374 223,327 5.3403 0.00%
2019-06-13 0 0.168 0.164 0.168 0.165 0.170 7,020,000 1,187,200 0.1691 5.311 5.185 5.311 5.216 5.374 222,061 5.3463 -1.75%
2019-06-12 0 0.171 0.168 0.171 0.169 0.174 6,940,000 1,184,740 0.1707 5.406 5.311 5.406 5.343 5.501 219,531 5.3967 -2.29%
2019-06-11 0 0.175 0.171 0.175 0.171 0.177 7,290,000 1,265,630 0.1736 5.532 5.406 5.532 5.406 5.595 230,602 5.4884 -2.23%
2019-06-10 0 0.179 0.172 0.179 0.160 0.180 6,990,000 1,134,550 0.1623 5.659 5.437 5.659 5.058 5.690 221,112 5.1311 10.49%
2019-06-06 0 0.162 0.158 0.160 0.160 0.167 7,210,000 1,172,940 0.1627 5.121 4.995 5.058 5.058 5.279 228,071 5.1429 -0.61%
2019-06-05 0 0.163 0.158 0.163 0.159 0.166 7,150,000 1,164,190 0.1628 5.153 4.995 5.153 5.026 5.248 226,173 5.1473 0.62%
2019-06-04 0 0.162 0.161 0.163 0.162 0.167 6,900,000 1,138,810 0.1650 5.121 5.090 5.153 5.121 5.279 218,265 5.2175 -1.82%
2019-06-03 0 0.165 0.162 0.165 0.162 0.167 6,470,000 1,065,450 0.1647 5.216 5.121 5.216 5.121 5.279 204,663 5.2059 1.23%
2019-05-31 0 0.163 0.160 0.164 0.160 0.168 6,730,000 1,109,000 0.1648 5.153 5.058 5.185 5.058 5.311 212,888 5.2093 -2.40%
2019-05-30 0 0.167 0.163 0.167 0.164 0.168 6,930,000 1,157,870 0.1671 5.279 5.153 5.279 5.185 5.311 219,214 5.2819 -1.18%
2019-05-29 0 0.169 0.164 0.169 0.165 0.169 7,470,000 1,253,600 0.1678 5.343 5.185 5.343 5.216 5.343 236,296 5.3052 -0.59%
2019-05-28 0 0.170 0.166 0.170 0.163 0.170 6,720,000 1,124,980 0.1674 5.374 5.248 5.374 5.153 5.374 212,571 5.2922 0.59%
2019-05-27 0 0.169 0.161 0.169 0.158 0.170 5,820,000 961,420 0.1652 5.343 5.090 5.343 4.995 5.374 184,102 5.2222 5.63%
2019-05-24 0 0.160 0.158 0.160 0.156 0.170 5,260,000 839,310 0.1596 5.058 4.995 5.058 4.932 5.374 166,388 5.0443 1.91%
2019-05-23 0 0.157 0.152 0.157 0.151 0.160 3,890,000 601,110 0.1545 4.963 4.805 4.963 4.774 5.058 123,051 4.8850 8.28%
2019-05-22 0 0.145 0.137 0.145 - - 0 0 - 4.584 4.331 4.584 - - 0 - -1.36%
2019-05-21 0 0.147 0.147 0.151 0.146 0.156 220,000 33,360 0.1516 4.647 4.647 4.774 4.615 4.932 6,959 4.7937 -5.16%
2019-05-20 0 0.155 0.150 0.159 0.148 0.159 850,000 129,150 0.1519 4.900 4.742 5.026 4.679 5.026 26,888 4.8033 -0.64%
2019-05-17 0 0.156 0.150 0.156 - - 0 0 - 4.932 4.742 4.932 - - 0 - -1.27%
2019-05-16 0 0.158 0.153 0.159 0.147 0.160 760,000 115,570 0.1521 4.995 4.837 5.026 4.647 5.058 24,041 4.8072 7.48%
2019-05-15 0 0.147 0.146 0.149 0.145 0.160 1,120,000 167,410 0.1495 4.647 4.615 4.710 4.584 5.058 35,429 4.7253 1.38%
2019-05-14 0 0.145 0.141 0.145 0.141 0.148 350,000 49,920 0.1426 4.584 4.457 4.584 4.457 4.679 11,071 4.5089 -6.45%
2019-05-10 0 0.155 0.154 0.158 0.155 0.179 870,000 142,620 0.1639 4.900 4.868 4.995 4.900 5.659 27,520 5.1823 -3.73%
2019-05-09 0 0.161 0.151 0.161 0.148 0.162 120,000 18,040 0.1503 5.090 4.774 5.090 4.679 5.121 3,796 4.7525 -4.17%
2019-05-08 0 0.168 0.154 0.168 - - 0 0 - 5.311 4.868 5.311 - - 0 - -3.45%
2019-05-07 0 0.174 0.162 0.174 0.180 0.180 10,000 1,800 0.1800 5.501 5.121 5.501 5.690 5.690 316 5.6903 0.58%
2019-05-06 0 0.173 0.164 0.173 0.179 0.179 10,000 1,790 0.1790 5.469 5.185 5.469 5.659 5.659 316 5.6587 -0.57%
2019-05-03 0 0.174 0.171 0.178 0.168 0.180 680,000 117,200 0.1724 5.501 5.406 5.627 5.311 5.690 21,510 5.4486 0.00%
2019-05-02 0 0.174 0.170 0.174 0.152 0.209 3,720,000 618,910 0.1664 5.501 5.374 5.501 4.805 6.607 117,673 5.2596 20.00%
2019-04-30 0 0.145 0.141 0.149 0.141 0.155 740,000 108,380 0.1465 4.584 4.457 4.710 4.457 4.900 23,408 4.6300 -4.61%
2019-04-29 0 0.152 0.142 0.152 0.140 0.172 1,970,000 291,430 0.1479 4.805 4.489 4.805 4.426 5.437 62,316 4.6766 -8.98%
2019-04-26 0 0.167 0.161 0.173 0.160 0.182 2,400,000 404,830 0.1687 5.279 5.090 5.469 5.058 5.754 75,918 5.3324 -2.34%
2019-04-25 0 0.171 0.165 0.171 0.156 0.182 6,180,000 1,044,590 0.1690 5.406 5.216 5.406 4.932 5.754 195,490 5.3435 14.00%
2019-04-24 0 0.150 0.148 0.154 0.144 0.163 3,250,000 505,150 0.1554 4.742 4.679 4.868 4.552 5.153 102,806 4.9136 4.17%
2019-04-23 0 0.144 0.138 0.144 0.124 0.150 3,850,000 521,480 0.1354 4.552 4.363 4.552 3.920 4.742 121,786 4.2819 18.03%
2019-04-18 0 0.122 0.120 0.123 0.112 0.123 2,280,000 266,950 0.1171 3.857 3.794 3.888 3.541 3.888 72,122 3.7013 7.96%
2019-04-17 0 0.113 0.113 0.118 0.113 0.118 1,090,000 125,210 0.1149 3.572 3.572 3.730 3.572 3.730 34,480 3.6314 2.73%
2019-04-16 0 0.110 0.104 0.112 0.110 0.110 100,000 11,000 0.1100 3.477 3.288 3.541 3.477 3.477 3,163 3.4774 -3.51%
2019-04-15 0 0.114 0.111 0.114 0.114 0.115 390,000 44,630 0.1144 3.604 3.509 3.604 3.604 3.635 12,337 3.6177 3.64%
2019-04-12 0 0.110 0.106 0.114 0.100 0.119 1,330,000 145,990 0.1098 3.477 3.351 3.604 3.161 3.762 42,071 3.4701 4.76%
2019-04-11 0 0.105 0.103 0.108 0.100 0.105 990,000 101,450 0.1025 3.319 3.256 3.414 3.161 3.319 31,316 3.2395 7.14%
2019-04-10 0 0.098 0.098 0.100 0.096 0.098 400,000 39,070 0.0977 3.098 3.098 3.161 3.035 3.098 12,653 3.0878 -2.97%
2019-04-09 0 0.101 0.099 0.102 0.101 0.106 200,000 20,930 0.1047 3.193 3.130 3.225 3.193 3.351 6,327 3.3083 1.00%
2019-04-08 0 0.100 0.098 0.105 0.096 0.100 70,000 6,840 0.0977 3.161 3.098 3.319 3.035 3.161 2,214 3.0890 4.17%
2019-04-04 0 0.096 0.093 0.105 - - 0 0 - 3.035 2.940 3.319 - - 0 - 0.00%
2019-04-03 0 0.096 0.092 0.102 0.096 0.097 280,000 26,930 0.0962 3.035 2.908 3.225 3.035 3.066 8,857 3.0405 0.00%
2019-04-02 0 0.096 0.096 0.107 0.095 0.100 810,000 78,750 0.0972 3.035 3.035 3.383 3.003 3.161 25,622 3.0735 -18.64%
2019-04-01 0 0.118 0.092 0.120 0.095 0.118 840,000 81,330 0.0968 3.730 2.908 3.794 3.003 3.730 26,571 3.0608 18.00%
2019-03-29 0 0.100 0.100 0.102 0.098 0.100 1,220,000 120,440 0.0987 3.161 3.161 3.225 3.098 3.161 38,592 3.1209 -0.99%
2019-03-28 0 0.101 0.101 0.105 0.100 0.100 100,000 10,000 0.1000 3.193 3.193 3.319 3.161 3.161 3,163 3.1613 0.00%
2019-03-27 0 0.101 0.101 0.105 0.100 0.106 600,000 61,100 0.1018 3.193 3.193 3.319 3.161 3.351 18,980 3.2192 -4.72%
2019-03-26 0 0.106 0.105 0.118 0.105 0.112 680,000 72,190 0.1062 3.351 3.319 3.730 3.319 3.541 21,510 3.3561 -5.36%
2019-03-25 0 0.112 0.107 0.111 0.110 0.114 3,700,000 410,040 0.1108 3.541 3.383 3.509 3.477 3.604 117,041 3.5034 1.82%
2019-03-22 0 0.110 0.108 0.114 0.102 0.110 3,710,000 404,320 0.1090 3.477 3.414 3.604 3.225 3.477 117,357 3.4452 -3.51%
2019-03-21 0 0.114 0.105 0.119 0.108 0.114 40,000 4,500 0.1125 3.604 3.319 3.762 3.414 3.604 1,265 3.5565 5.56%
2019-03-20 0 0.108 0.104 0.118 0.108 0.108 50,000 5,400 0.1080 3.414 3.288 3.730 3.414 3.414 1,582 3.4142 -5.26%
2019-03-19 0 0.114 0.102 0.114 0.119 0.119 40,000 4,760 0.1190 3.604 3.225 3.604 3.762 3.762 1,265 3.7619 3.64%
2019-03-18 0 0.110 0.110 0.116 0.105 0.116 1,040,000 112,480 0.1082 3.477 3.477 3.667 3.319 3.667 32,898 3.4191 -8.33%
2019-03-15 0 0.120 0.119 0.126 0.120 0.120 60,000 7,200 0.1200 3.794 3.762 3.983 3.794 3.794 1,898 3.7935 -4.76%
2019-03-14 0 0.126 0.116 0.130 - - 0 0 - 3.983 3.667 4.110 - - 0 - 0.00%
2019-03-13 0 0.126 0.117 0.126 - - 0 0 - 3.983 3.699 3.983 - - 0 - 0.00%
2019-03-12 0 0.126 0.117 0.129 - - 0 0 - 3.983 3.699 4.078 - - 0 - 0.00%
2019-03-11 0 0.126 0.117 0.128 0.126 0.126 130,000 16,380 0.1260 3.983 3.699 4.046 3.983 3.983 4,112 3.9832 -1.56%
2019-03-08 0 0.128 0.117 0.131 0.119 0.134 1,740,000 221,200 0.1271 4.046 3.699 4.141 3.762 4.236 55,041 4.0188 -5.19%
2019-03-07 0 0.135 0.126 0.135 0.126 0.135 1,730,000 229,200 0.1325 4.268 3.983 4.268 3.983 4.268 54,724 4.1883 5.47%
2019-03-06 0 0.128 0.126 0.131 0.105 0.134 4,370,000 543,120 0.1243 4.046 3.983 4.141 3.319 4.236 138,235 3.9290 17.43%
2019-03-05 0 0.109 0.102 0.110 0.090 0.110 4,750,000 474,330 0.0999 3.446 3.225 3.477 2.845 3.477 150,255 3.1568 12.37%
2019-03-04 0 0.097 0.097 0.104 0.097 0.100 100,000 9,800 0.0980 3.066 3.066 3.288 3.066 3.161 3,163 3.0981 -6.73%
2019-03-01 0 0.104 0.101 0.106 0.098 0.110 4,590,000 470,530 0.1025 3.288 3.193 3.351 3.098 3.477 145,194 3.2407 0.00%
2019-02-28 0 0.104 0.097 0.104 0.098 0.120 5,120,000 535,750 0.1046 3.288 3.066 3.288 3.098 3.794 161,959 3.3079 -13.33%
2019-02-27 0 0.120 0.120 0.130 - - 0 0 - 3.794 3.794 4.110 - - 0 - 0.00%
2019-02-26 0 0.120 0.120 0.130 0.118 0.130 70,000 8,400 0.1200 3.794 3.794 4.110 3.730 4.110 2,214 3.7935 -2.44%
2019-02-25 0 0.123 0.119 0.126 0.119 0.126 380,000 46,750 0.1230 3.888 3.762 3.983 3.762 3.983 12,020 3.8892 -3.91%
2019-02-22 0 0.128 0.120 0.128 0.128 0.129 120,000 15,380 0.1282 4.046 3.794 4.046 4.046 4.078 3,796 4.0517 3.23%
2019-02-21 0 0.124 0.118 0.129 - - 0 0 - 3.920 3.730 4.078 - - 0 - 0.00%
2019-02-20 0 0.124 0.118 0.129 - - 0 0 - 3.920 3.730 4.078 - - 0 - 0.00%
2019-02-19 0 0.124 0.118 0.129 - - 0 0 - 3.920 3.730 4.078 - - 0 - 0.00%
2019-02-18 0 0.124 0.124 0.126 0.113 0.130 1,930,000 228,910 0.1186 3.920 3.920 3.983 3.572 4.110 61,051 3.7495 -3.13%
2019-02-15 0 0.128 0.124 0.129 0.128 0.128 100,000 12,800 0.1280 4.046 3.920 4.078 4.046 4.046 3,163 4.0465 -0.78%
2019-02-14 0 0.129 0.124 0.130 - - 0 0 - 4.078 3.920 4.110 - - 0 - 0.00%
2019-02-13 0 0.129 0.125 0.130 0.129 0.129 110,000 14,190 0.1290 4.078 3.952 4.110 4.078 4.078 3,480 4.0781 -2.27%
2019-02-12 0 0.132 0.123 0.132 - - 0 0 - 4.173 3.888 4.173 - - 0 - 0.00%
2019-02-11 0 0.132 0.132 0.135 0.120 0.135 1,740,000 213,270 0.1226 4.173 4.173 4.268 3.794 4.268 55,041 3.8748 -5.71%
2019-02-08 0 0.140 0.130 0.140 0.145 0.150 1,630,000 241,780 0.1483 4.426 4.110 4.426 4.584 4.742 51,561 4.6892 -6.67%
2019-02-04 0 0.150 0.120 0.163 0.150 0.150 10,000 1,500 0.1500 4.742 3.794 5.153 4.742 4.742 316 4.7419 25.00%
2019-02-01 0 0.120 0.120 0.140 0.111 0.111 40,000 4,440 0.1110 3.794 3.794 4.426 3.509 3.509 1,265 3.5090 0.00%
2019-01-31 0 0.120 0.120 0.127 0.120 0.121 1,000,000 120,200 0.1202 3.794 3.794 4.015 3.794 3.825 31,633 3.7999 -5.51%
2019-01-30 0 0.127 0.127 0.139 0.120 0.127 110,000 13,270 0.1206 4.015 4.015 4.394 3.794 4.015 3,480 3.8137 5.83%
2019-01-29 0 0.120 0.120 0.130 0.119 0.124 1,970,000 237,660 0.1206 3.794 3.794 4.110 3.762 3.920 62,316 3.8138 -7.69%
2019-01-28 0 0.130 0.127 0.140 0.130 0.131 300,000 39,130 0.1304 4.110 4.015 4.426 4.110 4.141 9,490 4.1234 -2.99%
2019-01-25 0 0.134 0.130 0.134 0.126 0.136 2,010,000 264,560 0.1316 4.236 4.110 4.236 3.983 4.299 63,582 4.1610 4.69%
2019-01-24 0 0.128 0.125 0.130 0.128 0.128 150,000 19,200 0.1280 4.046 3.952 4.110 4.046 4.046 4,745 4.0465 -1.54%
2019-01-23 0 0.130 0.126 0.130 0.130 0.130 20,000 2,600 0.1300 4.110 3.983 4.110 4.110 4.110 633 4.1097 0.00%
2019-01-22 0 0.130 0.111 0.130 0.130 0.130 50,000 6,500 0.1300 4.110 3.509 4.110 4.110 4.110 1,582 4.1097 0.00%
2019-01-21 0 0.130 0.122 0.136 0.130 0.140 940,000 129,820 0.1381 4.110 3.857 4.299 4.110 4.426 29,735 4.3659 0.00%
2019-01-18 0 0.130 0.125 0.132 0.120 0.147 2,540,000 318,710 0.1255 4.110 3.952 4.173 3.794 4.647 80,347 3.9667 -21.21%
2019-01-17 0 0.165 0.140 0.165 - - 0 0 - 5.216 4.426 5.216 - - 0 - -4.62%
2019-01-16 0 0.173 0.135 0.173 0.178 0.178 10,000 1,780 0.1780 5.469 4.268 5.469 5.627 5.627 316 5.6271 -3.35%
2019-01-15 0 0.179 0.179 0.200 0.130 0.130 10,000 1,300 0.1300 5.659 5.659 6.323 4.110 4.110 316 4.1097 37.69%
2019-01-14 0 0.130 0.128 0.155 0.130 0.130 100,000 13,000 0.1300 4.110 4.046 4.900 4.110 4.110 3,163 4.1097 0.00%
2019-01-11 0 0.130 0.125 0.150 - - 0 0 - 4.110 3.952 4.742 - - 0 - 0.00%
2019-01-10 0 0.130 0.130 0.134 0.121 0.130 670,000 82,430 0.1230 4.110 4.110 4.236 3.825 4.110 21,194 3.8893 -6.47%
2019-01-09 0 0.139 0.115 0.139 - - 0 0 - 4.394 3.635 4.394 - - 0 - -0.71%
2019-01-08 0 0.140 0.120 0.140 - - 0 0 - 4.426 3.794 4.426 - - 0 - 0.00%
2019-01-07 0 0.140 0.125 0.140 - - 0 0 - 4.426 3.952 4.426 - - 0 - 0.00%
2019-01-04 0 0.140 0.115 0.140 - - 0 0 - 4.426 3.635 4.426 - - 0 - 0.00%
2019-01-03 0 0.140 0.124 0.150 - - 0 0 - 4.426 3.920 4.742 - - 0 - 0.00%
2019-01-02 0 0.140 0.137 0.140 0.140 0.140 40,000 5,600 0.1400 4.426 4.331 4.426 4.426 4.426 1,265 4.4258 0.00%
2018-12-31 0 0.140 0.140 0.150 0.140 0.140 40,000 5,600 0.1400 4.426 4.426 4.742 4.426 4.426 1,265 4.4258 -3.45%
2018-12-28 0 0.145 0.120 0.145 - - 0 0 - 4.584 3.794 4.584 - - 0 - 0.00%
2018-12-27 0 0.145 0.140 0.146 0.145 0.145 140,000 20,100 0.1436 4.584 4.426 4.615 4.584 4.584 4,429 4.5387 3.57%
2018-12-24 0 0.140 0.140 0.185 0.138 0.139 190,000 26,310 0.1385 4.426 4.426 5.848 4.363 4.394 6,010 4.3776 1.45%
2018-12-21 0 0.138 0.137 0.149 0.135 0.150 419,000 58,965 0.1407 4.363 4.331 4.710 4.268 4.742 13,254 4.4488 -8.00%
2018-12-20 0 0.150 0.140 0.150 - - 0 0 - 4.742 4.426 4.742 - - 0 - -5.06%
2018-12-19 0 0.158 0.158 0.159 - - 0 0 - 4.995 4.995 5.026 - - 0 - 5.33%
2018-12-18 0 0.150 0.136 0.159 - - 0 0 - 4.742 4.299 5.026 - - 0 - 0.00%
2018-12-17 0 0.150 0.145 0.160 - - 0 0 - 4.742 4.584 5.058 - - 0 - 0.00%
2018-12-14 0 0.150 0.140 0.160 - - 0 0 - 4.742 4.426 5.058 - - 0 - 0.00%
2018-12-13 0 0.150 0.150 0.160 0.150 0.150 100,000 15,000 0.1500 4.742 4.742 5.058 4.742 4.742 3,163 4.7419 0.67%
2018-12-12 0 0.149 0.142 0.149 - - 0 0 - 4.710 4.489 4.710 - - 0 - 0.00%
2018-12-11 0 0.149 0.143 0.155 0.149 0.149 200,000 29,800 0.1490 4.710 4.521 4.900 4.710 4.710 6,327 4.7103 -0.67%
2018-12-10 0 0.150 0.150 0.160 0.150 0.150 140,000 21,000 0.1500 4.742 4.742 5.058 4.742 4.742 4,429 4.7419 0.00%
2018-12-07 0 0.150 0.150 0.180 0.150 0.151 220,000 33,180 0.1508 4.742 4.742 5.690 4.742 4.774 6,959 4.7678 -3.23%
2018-12-06 0 0.155 0.150 0.155 0.160 0.160 10,000 1,600 0.1600 4.900 4.742 4.900 5.058 5.058 316 5.0581 3.33%
2018-12-05 0 0.150 0.149 0.159 0.150 0.150 200,000 30,000 0.1500 4.742 4.710 5.026 4.742 4.742 6,327 4.7419 0.00%
2018-12-04 0 0.150 0.149 0.160 0.150 0.150 100,000 15,000 0.1500 4.742 4.710 5.058 4.742 4.742 3,163 4.7419 0.00%
2018-12-03 0 0.150 0.148 0.152 0.150 0.155 380,000 58,000 0.1526 4.742 4.679 4.805 4.742 4.900 12,020 4.8251 -0.66%
2018-11-30 0 0.151 0.151 0.155 0.151 0.151 220,000 33,220 0.1510 4.774 4.774 4.900 4.774 4.774 6,959 4.7735 -0.66%
2018-11-29 0 0.152 0.148 0.176 - - 0 0 - 4.805 4.679 5.564 - - 0 - 0.00%
2018-11-28 0 0.152 0.148 0.155 - - 0 0 - 4.805 4.679 4.900 - - 0 - 0.00%
2018-11-27 0 0.152 0.147 0.155 - - 0 0 - 4.805 4.647 4.900 - - 0 - 0.00%
2018-11-26 0 0.152 0.146 0.155 - - 0 0 - 4.805 4.615 4.900 - - 0 - 0.00%
2018-11-23 0 0.152 0.150 0.153 - - 0 0 - 4.805 4.742 4.837 - - 0 - 0.00%
2018-11-22 0 0.152 0.151 0.152 0.150 0.153 270,000 40,650 0.1506 4.805 4.774 4.805 4.742 4.837 8,541 4.7595 1.33%
2018-11-21 0 0.150 0.148 0.151 0.150 0.150 210,000 31,500 0.1500 4.742 4.679 4.774 4.742 4.742 6,643 4.7419 1.35%
2018-11-20 0 0.148 0.146 0.149 0.148 0.150 630,000 93,920 0.1491 4.679 4.615 4.710 4.679 4.742 19,929 4.7128 -3.90%
2018-11-19 0 0.154 0.150 0.154 0.155 0.155 50,000 7,750 0.1550 4.868 4.742 4.868 4.900 4.900 1,582 4.9000 -0.65%
2018-11-16 0 0.155 0.152 0.157 0.151 0.159 710,000 111,850 0.1575 4.900 4.805 4.963 4.774 5.026 22,459 4.9801 1.97%
2018-11-15 0 0.152 0.151 0.154 0.150 0.180 2,040,000 325,020 0.1593 4.805 4.774 4.868 4.742 5.690 64,531 5.0367 -10.59%
2018-11-14 0 0.170 0.164 0.170 - - 0 0 - 5.374 5.185 5.374 - - 0 - 0.00%
2018-11-13 0 0.170 0.164 0.170 0.170 0.170 430,000 73,100 0.1700 5.374 5.185 5.374 5.374 5.374 13,602 5.3742 -5.56%
2018-11-12 0 0.180 0.177 0.180 0.178 0.180 210,000 37,700 0.1795 5.690 5.595 5.690 5.627 5.690 6,643 5.6753 0.00%
2018-11-09 0 0.180 0.177 0.185 - - 0 0 - 5.690 5.595 5.848 - - 0 - 0.00%
2018-11-08 0 0.180 0.177 0.180 0.180 0.180 70,000 12,600 0.1800 5.690 5.595 5.690 5.690 5.690 2,214 5.6903 1.69%
2018-11-07 0 0.177 0.177 0.187 0.177 0.177 50,000 8,850 0.1770 5.595 5.595 5.912 5.595 5.595 1,582 5.5955 -5.35%
2018-11-06 0 0.187 0.176 0.187 0.181 0.187 50,000 9,170 0.1834 5.912 5.564 5.912 5.722 5.912 1,582 5.7978 5.06%
2018-11-05 0 0.178 0.178 0.195 0.166 0.178 70,000 11,980 0.1711 5.627 5.627 6.165 5.248 5.627 2,214 5.4103 -3.78%
2018-11-02 0 0.185 0.181 0.192 - - 0 0 - 5.848 5.722 6.070 - - 0 - 0.00%
2018-11-01 0 0.185 0.177 0.190 - - 0 0 - 5.848 5.595 6.006 - - 0 - 0.00%
2018-10-31 0 0.185 0.181 0.185 0.185 0.185 120,000 22,200 0.1850 5.848 5.722 5.848 5.848 5.848 3,796 5.8484 3.35%
2018-10-30 0 0.179 0.179 0.192 0.176 0.176 100,000 17,600 0.1760 5.659 5.659 6.070 5.564 5.564 3,163 5.5639 -0.56%
2018-10-29 0 0.180 0.178 0.181 0.180 0.186 390,000 71,800 0.1841 5.690 5.627 5.722 5.690 5.880 12,337 5.8200 -3.23%
2018-10-26 0 0.186 0.186 0.190 - - 0 0 - 5.880 5.880 6.006 - - 0 - 0.54%
2018-10-25 0 0.185 0.183 0.190 0.185 0.185 80,000 14,800 0.1850 5.848 5.785 6.006 5.848 5.848 2,531 5.8484 -0.54%
2018-10-24 0 0.186 0.186 0.190 0.185 0.188 450,000 83,690 0.1860 5.880 5.880 6.006 5.848 5.943 14,235 5.8793 0.54%
2018-10-23 0 0.185 0.185 0.195 0.184 0.185 190,000 35,100 0.1847 5.848 5.848 6.165 5.817 5.848 6,010 5.8401 -5.13%
2018-10-22 0 0.195 0.190 0.196 0.195 0.195 40,000 7,800 0.1950 6.165 6.006 6.196 6.165 6.165 1,265 6.1645 -1.02%
2018-10-19 0 0.197 0.180 0.197 - - 0 0 - 6.228 5.690 6.228 - - 0 - 0.00%
2018-10-18 0 0.197 0.190 0.198 0.197 0.197 170,000 33,540 0.1973 6.228 6.006 6.259 6.228 6.228 5,378 6.2370 -0.51%
2018-10-16 0 0.198 0.176 0.199 0.198 0.198 10,000 1,980 0.1980 6.259 5.564 6.291 6.259 6.259 316 6.2594 11.24%
2018-10-15 0 0.178 0.177 0.198 - - 0 0 - 5.627 5.595 6.259 - - 0 - 0.00%
2018-10-12 0 0.178 0.178 0.182 0.176 0.182 100,000 17,840 0.1784 5.627 5.627 5.754 5.564 5.754 3,163 5.6397 1.14%
2018-10-11 0 0.176 0.175 0.176 0.171 0.183 1,500,000 266,340 0.1776 5.564 5.532 5.564 5.406 5.785 47,449 5.6132 -5.38%
2018-10-10 0 0.186 0.186 0.198 - - 0 0 - 5.880 5.880 6.259 - - 0 - 0.00%
2018-10-09 0 0.186 0.185 0.195 - - 0 0 - 5.880 5.848 6.165 - - 0 - 0.00%
2018-10-08 0 0.186 0.185 0.199 0.185 0.188 60,000 11,190 0.1865 5.880 5.848 6.291 5.848 5.943 1,898 5.8958 -1.06%
2018-10-05 0 0.188 0.186 0.190 0.186 0.191 380,000 71,910 0.1892 5.943 5.880 6.006 5.880 6.038 12,020 5.9823 -1.57%
2018-10-04 0 0.191 0.191 0.198 0.190 0.195 650,000 124,690 0.1918 6.038 6.038 6.259 6.006 6.165 20,561 6.0643 -4.50%
2018-10-03 0 0.200 0.197 0.200 0.200 0.200 270,000 54,000 0.2000 6.323 6.228 6.323 6.323 6.323 8,541 6.3226 -1.96%
2018-10-02 0 0.204 0.204 0.205 0.196 0.210 530,000 105,480 0.1990 6.449 6.449 6.481 6.196 6.639 16,765 6.2916 3.03%
2018-09-28 0 0.198 0.197 0.200 0.198 0.200 250,000 49,880 0.1995 6.259 6.228 6.323 6.259 6.323 7,908 6.3074 -3.88%
2018-09-27 0 0.206 0.199 0.206 0.200 0.210 520,000 106,430 0.2047 6.512 6.291 6.512 6.323 6.639 16,449 6.4703 3.00%
2018-09-26 0 0.200 0.198 0.210 0.196 0.203 720,000 144,540 0.2008 6.323 6.259 6.639 6.196 6.417 22,776 6.3463 -4.76%
2018-09-24 0 0.210 0.203 0.210 - - 0 0 - 6.639 6.417 6.639 - - 0 - 0.00%
2018-09-21 0 0.210 0.206 0.230 0.210 0.210 80,000 16,800 0.2100 6.639 6.512 7.271 6.639 6.639 2,531 6.6387 3.96%
2018-09-20 0 0.202 0.202 0.215 0.195 0.202 240,000 47,130 0.1964 6.386 6.386 6.797 6.165 6.386 7,592 6.2080 -1.46%
2018-09-19 0 0.205 0.205 0.220 0.205 0.205 70,000 14,350 0.2050 6.481 6.481 6.955 6.481 6.481 2,214 6.4806 0.99%
2018-09-18 0 0.203 0.202 0.220 0.203 0.203 150,000 30,450 0.2030 6.417 6.386 6.955 6.417 6.417 4,745 6.4174 1.00%
2018-09-17 0 0.201 0.201 0.250 0.201 0.201 100,000 20,100 0.2010 6.354 6.354 7.903 6.354 6.354 3,163 6.3542 0.50%
2018-09-14 0 0.200 0.200 0.234 - - 0 0 - 6.323 6.323 7.397 - - 0 - 0.00%
2018-09-13 0 0.200 0.200 0.202 0.195 0.202 1,030,000 204,390 0.1984 6.323 6.323 6.386 6.165 6.386 32,582 6.2732 -4.31%
2018-09-12 0 0.209 0.200 0.209 0.200 0.210 80,000 16,500 0.2063 6.607 6.323 6.607 6.323 6.639 2,531 6.5202 -0.48%
2018-09-11 0 0.210 0.210 0.212 0.210 0.213 260,000 54,760 0.2106 6.639 6.639 6.702 6.639 6.734 8,224 6.6582 -2.33%
2018-09-10 0 0.215 0.212 0.215 0.211 0.215 190,000 40,310 0.2122 6.797 6.702 6.797 6.670 6.797 6,010 6.7069 -5.29%
2018-09-07 0 0.227 0.215 0.227 - - 0 0 - 7.176 6.797 7.176 - - 0 - 0.00%
2018-09-06 0 0.227 0.215 0.227 - - 0 0 - 7.176 6.797 7.176 - - 0 - 0.00%
2018-09-05 0 0.227 0.215 0.227 0.230 0.230 50,000 11,500 0.2300 7.176 6.797 7.176 7.271 7.271 1,582 7.2710 -0.87%
2018-09-04 0 0.229 0.221 0.229 0.225 0.229 160,000 36,240 0.2265 7.239 6.986 7.239 7.113 7.239 5,061 7.1603 4.09%
2018-09-03 0 0.220 0.219 0.229 0.216 0.222 580,000 125,700 0.2167 6.955 6.923 7.239 6.828 7.018 18,347 6.8513 -4.35%
2018-08-31 0 0.230 0.223 0.230 - - 0 0 - 7.271 7.050 7.271 - - 0 - 0.00%
2018-08-30 0 0.230 0.224 0.230 - - 0 0 - 7.271 7.081 7.271 - - 0 - -1.71%
2018-08-29 0 0.234 0.221 0.234 0.234 0.234 20,000 4,680 0.2340 7.397 6.986 7.397 7.397 7.397 633 7.3974 4.93%
2018-08-28 0 0.223 0.219 0.223 - - 0 0 - 7.050 6.923 7.050 - - 0 - 0.00%
2018-08-27 0 0.223 0.223 0.230 0.216 0.225 80,000 17,870 0.2234 7.050 7.050 7.271 6.828 7.113 2,531 7.0615 -1.76%
2018-08-24 0 0.227 0.227 0.235 0.227 0.240 40,000 9,340 0.2335 7.176 7.176 7.429 7.176 7.587 1,265 7.3816 -1.30%
2018-08-23 0 0.230 0.226 0.230 0.230 0.240 130,000 30,600 0.2354 7.271 7.145 7.271 7.271 7.587 4,112 7.4412 -4.17%
2018-08-22 0 0.240 0.226 0.240 - - 0 0 - 7.587 7.145 7.587 - - 0 - 0.00%
2018-08-21 0 0.240 0.232 0.240 0.235 0.245 500,000 121,000 0.2420 7.587 7.334 7.587 7.429 7.745 15,816 7.6503 2.13%
2018-08-20 0 0.235 0.232 0.235 0.224 0.250 810,000 190,620 0.2353 7.429 7.334 7.429 7.081 7.903 25,622 7.4396 9.30%
2018-08-17 0 0.215 0.215 0.223 0.215 0.220 80,000 17,350 0.2169 6.797 6.797 7.050 6.797 6.955 2,531 6.8560 0.47%
2018-08-16 0 0.214 0.208 0.214 0.209 0.215 280,000 59,760 0.2134 6.765 6.575 6.765 6.607 6.797 8,857 6.7471 -0.93%
2018-08-15 0 0.216 0.216 0.219 0.215 0.220 160,000 34,500 0.2156 6.828 6.828 6.923 6.797 6.955 5,061 6.8165 -1.82%
2018-08-14 0 0.220 0.217 0.220 0.220 0.223 290,000 63,980 0.2206 6.955 6.860 6.955 6.955 7.050 9,173 6.9745 -0.90%
2018-08-13 0 0.222 0.216 0.223 0.222 0.229 180,000 40,710 0.2262 7.018 6.828 7.050 7.018 7.239 5,694 7.1498 -3.06%
2018-08-10 0 0.229 0.229 0.239 0.228 0.232 50,000 11,560 0.2312 7.239 7.239 7.555 7.208 7.334 1,582 7.3089 -4.18%
2018-08-09 0 0.239 0.230 0.239 0.240 0.240 10,000 2,400 0.2400 7.555 7.271 7.555 7.587 7.587 316 7.5871 3.91%
2018-08-08 0 0.230 0.225 0.230 0.231 0.231 10,000 2,310 0.2310 7.271 7.113 7.271 7.303 7.303 316 7.3026 -0.43%
2018-08-07 0 0.231 0.230 0.231 0.231 0.231 210,000 48,510 0.2310 7.303 7.271 7.303 7.303 7.303 6,643 7.3026 0.00%
2018-08-06 0 0.231 0.231 0.236 0.229 0.240 180,000 42,960 0.2387 7.303 7.303 7.461 7.239 7.587 5,694 7.5449 -1.28%
2018-08-03 0 0.234 0.233 0.240 0.234 0.234 620,000 145,080 0.2340 7.397 7.366 7.587 7.397 7.397 19,612 7.3974 0.00%
2018-08-02 0 0.234 0.234 0.238 0.232 0.239 160,000 37,860 0.2366 7.397 7.397 7.524 7.334 7.555 5,061 7.4804 -2.09%
2018-08-01 0 0.239 0.239 0.243 0.237 0.245 460,000 109,970 0.2391 7.555 7.555 7.682 7.492 7.745 14,551 7.5575 -1.24%
2018-07-31 0 0.242 0.242 0.245 0.235 0.245 1,580,000 379,640 0.2403 7.650 7.650 7.745 7.429 7.745 49,980 7.5959 4.76%
2018-07-30 0 0.231 0.230 0.235 0.231 0.235 140,000 32,380 0.2313 7.303 7.271 7.429 7.303 7.429 4,429 7.3116 -2.94%
2018-07-27 0 0.238 0.232 0.238 0.230 0.238 250,000 57,900 0.2316 7.524 7.334 7.524 7.271 7.524 7,908 7.3215 3.48%
2018-07-26 0 0.230 0.230 0.238 - - 0 0 - 7.271 7.271 7.524 - - 0 - 0.00%
2018-07-25 0 0.230 0.230 0.237 - - 0 0 - 7.271 7.271 7.492 - - 0 - 0.00%
2018-07-24 0 0.230 0.230 0.238 0.229 0.240 500,000 115,140 0.2303 7.271 7.271 7.524 7.239 7.587 15,816 7.2798 0.88%
2018-07-23 0 0.228 0.228 0.233 0.227 0.227 10,000 2,270 0.2270 7.208 7.208 7.366 7.176 7.176 316 7.1761 0.44%
2018-07-20 0 0.227 0.227 0.235 0.225 0.226 170,000 38,300 0.2253 7.176 7.176 7.429 7.113 7.145 5,378 7.1222 0.89%
2018-07-19 0 0.225 0.222 0.225 0.221 0.225 580,000 130,050 0.2242 7.113 7.018 7.113 6.986 7.113 18,347 7.0884 -4.26%
2018-07-18 0 0.235 0.232 0.238 0.235 0.235 270,000 63,450 0.2350 7.429 7.334 7.524 7.429 7.429 8,541 7.4290 -1.26%
2018-07-17 0 0.238 0.232 0.238 0.240 0.241 260,000 62,490 0.2403 7.524 7.334 7.524 7.587 7.619 8,224 7.5980 -0.83%
2018-07-16 0 0.240 0.231 0.240 0.232 0.240 1,280,000 301,550 0.2356 7.587 7.303 7.587 7.334 7.587 40,490 7.4476 0.00%
2018-07-13 0 0.240 0.239 0.240 0.236 0.241 460,000 109,460 0.2380 7.587 7.555 7.587 7.461 7.619 14,551 7.5225 2.13%
2018-07-12 0 0.235 0.235 0.239 0.230 0.239 830,000 195,400 0.2354 7.429 7.429 7.555 7.271 7.555 26,255 7.4424 4.44%
2018-07-11 0 0.225 0.223 0.228 0.218 0.230 700,000 159,230 0.2275 7.113 7.050 7.208 6.892 7.271 22,143 7.1910 5.14%
2018-07-10 0 0.214 0.212 0.219 0.214 0.220 790,000 170,710 0.2161 6.765 6.702 6.923 6.765 6.955 24,990 6.8312 0.00%
2018-07-09 0 0.214 0.214 0.235 0.204 0.211 410,000 85,250 0.2079 6.765 6.765 7.429 6.449 6.670 12,969 6.5732 5.42%
2018-07-06 0 0.203 0.203 0.212 - - 0 0 - 6.417 6.417 6.702 - - 0 - 0.00%
2018-07-05 0 0.203 0.202 0.209 0.202 0.203 250,000 50,650 0.2026 6.417 6.386 6.607 6.386 6.417 7,908 6.4048 -4.25%
2018-07-04 0 0.212 0.203 0.213 0.201 0.212 60,000 12,290 0.2048 6.702 6.417 6.734 6.354 6.702 1,898 6.4754 -0.47%
2018-07-03 0 0.213 0.204 0.213 - - 10,000 2,040 0.2040 6.734 6.449 6.734 - - 316 6.4490 -0.93%
2018-06-29 0 0.215 0.215 0.216 0.204 0.204 10,000 2,040 0.2040 6.797 6.797 6.828 6.449 6.449 316 6.4490 3.37%
2018-06-28 0 0.208 0.204 0.209 0.208 0.208 100,000 20,800 0.2080 6.575 6.449 6.607 6.575 6.575 3,163 6.5755 -0.48%
2018-06-27 0 0.209 0.204 0.209 0.204 0.209 100,000 20,490 0.2049 6.607 6.449 6.607 6.449 6.607 3,163 6.4775 0.00%
2018-06-26 0 0.209 0.209 0.210 0.204 0.209 690,000 141,980 0.2058 6.607 6.607 6.639 6.449 6.607 21,827 6.5049 0.00%
2018-06-25 0 0.209 0.204 0.210 0.209 0.213 860,000 182,020 0.2117 6.607 6.449 6.639 6.607 6.734 27,204 6.6909 -3.69%
2018-06-22 0 0.217 0.211 0.217 - - 0 0 - 6.860 6.670 6.860 - - 0 - 0.00%
2018-06-21 0 0.217 0.210 0.217 - - 0 0 - 6.860 6.639 6.860 - - 0 - 0.00%
2018-06-20 0 0.217 0.209 0.218 0.217 0.217 200,000 43,400 0.2170 6.860 6.607 6.892 6.860 6.860 6,327 6.8600 -0.46%
2018-06-19 0 0.218 0.218 0.220 0.209 0.211 680,000 142,840 0.2101 6.892 6.892 6.955 6.607 6.670 21,510 6.6406 -1.80%
2018-06-15 0 0.222 0.209 0.222 - - 0 0 - 7.018 6.607 7.018 - - 0 - -0.45%
2018-06-14 0 0.223 0.210 0.223 0.204 0.225 540,000 111,000 0.2056 7.050 6.639 7.050 6.449 7.113 17,082 6.4982 0.45%
2018-06-13 0 0.222 0.217 0.224 - - 0 0 - 7.018 6.860 7.081 - - 0 - 0.00%
2018-06-12 0 0.222 0.222 0.223 0.213 0.213 1,500,000 319,500 0.2130 7.018 7.018 7.050 6.734 6.734 47,449 6.7335 -0.45%
2018-06-11 0 0.223 0.223 0.225 0.212 0.217 560,000 119,010 0.2125 7.050 7.050 7.113 6.702 6.860 17,714 6.7183 0.90%
2018-06-08 0 0.221 0.220 0.221 0.220 0.221 370,000 81,450 0.2201 6.986 6.955 6.986 6.955 6.986 11,704 6.9591 -3.07%
2018-06-07 0 0.228 0.228 0.229 0.217 0.229 250,000 54,660 0.2186 7.208 7.208 7.239 6.860 7.239 7,908 6.9118 5.56%
2018-06-06 0 0.216 0.216 0.224 0.215 0.215 460,000 98,900 0.2150 6.828 6.828 7.081 6.797 6.797 14,551 6.7968 -4.00%
2018-06-05 0 0.225 0.220 0.230 - - 0 0 - 7.113 6.955 7.271 - - 0 - 0.00%
2018-06-04 0 0.225 0.225 0.230 - - 0 0 - 7.113 7.113 7.271 - - 0 - 0.45%
2018-06-01 0 0.224 0.221 0.224 0.224 0.230 240,000 54,090 0.2254 7.081 6.986 7.081 7.081 7.271 7,592 7.1248 -2.61%
2018-05-31 0 0.230 0.221 0.230 0.227 0.230 220,000 50,570 0.2299 7.271 6.986 7.271 7.176 7.271 6,959 7.2667 0.88%
2018-05-30 0 0.228 0.226 0.229 0.225 0.230 340,000 77,020 0.2265 7.208 7.145 7.239 7.113 7.271 10,755 7.1613 -2.98%
2018-05-29 0 0.235 0.233 0.235 0.224 0.235 160,000 36,310 0.2269 7.429 7.366 7.429 7.081 7.429 5,061 7.1742 4.44%
2018-05-28 0 0.225 0.225 0.234 - - 0 0 - 7.113 7.113 7.397 - - 0 - 0.90%
2018-05-25 0 0.223 0.223 0.239 - - 0 0 - 7.050 7.050 7.555 - - 0 - 0.00%
2018-05-24 0 0.223 0.221 0.228 - - 0 0 - 7.050 6.986 7.208 - - 0 - 0.00%
2018-05-23 0 0.223 0.223 0.230 0.222 0.232 280,000 63,310 0.2261 7.050 7.050 7.271 7.018 7.334 8,857 7.1479 -3.88%
2018-05-21 0 0.232 0.230 0.234 0.228 0.232 170,000 38,960 0.2292 7.334 7.271 7.397 7.208 7.334 5,378 7.2449 1.75%
2018-05-18 0 0.228 0.226 0.228 0.228 0.229 560,000 127,700 0.2280 7.208 7.145 7.208 7.208 7.239 17,714 7.2089 -2.98%
2018-05-17 0 0.235 0.226 0.235 0.235 0.235 70,000 16,450 0.2350 7.429 7.145 7.429 7.429 7.429 2,214 7.4290 4.91%
2018-05-16 0 0.224 0.222 0.224 0.220 0.224 570,000 127,560 0.2238 7.081 7.018 7.081 6.955 7.081 18,031 7.0746 -1.32%
2018-05-15 0 0.227 0.227 0.235 0.225 0.240 430,000 98,290 0.2286 7.176 7.176 7.429 7.113 7.587 13,602 7.2261 -3.81%
2018-05-14 0 0.236 0.226 0.236 - - 0 0 - 7.461 7.145 7.461 - - 0 - 0.00%
2018-05-11 0 0.236 0.231 0.239 0.236 0.240 800,000 191,260 0.2391 7.461 7.303 7.555 7.461 7.587 25,306 7.5579 2.61%
2018-05-10 0 0.230 0.226 0.231 0.225 0.240 500,000 115,860 0.2317 7.271 7.145 7.303 7.113 7.587 15,816 7.3253 5.50%
2018-05-09 0 0.218 0.218 0.230 0.217 0.222 140,000 30,880 0.2206 6.892 6.892 7.271 6.860 7.018 4,429 6.9729 -4.39%
2018-05-08 0 0.228 0.225 0.230 0.228 0.230 200,000 45,800 0.2290 7.208 7.113 7.271 7.208 7.271 6,327 7.2394 1.79%
2018-05-07 0 0.224 0.224 0.229 0.222 0.229 40,000 9,020 0.2255 7.081 7.081 7.239 7.018 7.239 1,265 7.1287 -2.18%
2018-05-04 0 0.229 0.226 0.230 0.229 0.231 200,000 46,160 0.2308 7.239 7.145 7.271 7.239 7.303 6,327 7.2963 3.15%
2018-05-03 0 0.222 0.222 0.234 0.220 0.221 500,000 110,170 0.2203 7.018 7.018 7.397 6.955 6.986 15,816 6.9656 -3.48%
2018-05-02 0 0.230 0.227 0.236 0.226 0.230 180,000 41,280 0.2293 7.271 7.176 7.461 7.145 7.271 5,694 7.2499 0.44%
2018-04-30 0 0.229 0.225 0.232 - - 0 0 - 7.239 7.113 7.334 - - 0 - 0.00%
2018-04-27 0 0.229 0.223 0.245 0.229 0.229 80,000 18,320 0.2290 7.239 7.050 7.745 7.239 7.239 2,531 7.2394 0.00%
2018-04-26 0 0.229 0.223 0.232 0.229 0.230 620,000 142,680 0.2301 7.239 7.050 7.334 7.239 7.271 19,612 7.2750 -1.72%
2018-04-25 0 0.233 0.230 0.234 0.233 0.234 650,000 151,860 0.2336 7.366 7.271 7.397 7.366 7.397 20,561 7.3857 0.00%
2018-04-24 0 0.233 0.233 0.236 - - 100,000 23,400 0.2340 7.366 7.366 7.461 - - 3,163 7.3974 0.43%
2018-04-23 0 0.232 0.230 0.236 0.232 0.233 370,000 86,120 0.2328 7.334 7.271 7.461 7.334 7.366 11,704 7.3581 -1.69%
2018-04-20 0 0.236 0.235 0.236 0.236 0.236 110,000 25,960 0.2360 7.461 7.429 7.461 7.461 7.461 3,480 7.4606 0.43%
2018-04-19 0 0.235 0.235 0.237 0.235 0.237 160,000 37,690 0.2356 7.429 7.429 7.492 7.429 7.492 5,061 7.4468 0.86%
2018-04-18 0 0.233 0.233 0.242 0.229 0.233 100,000 23,220 0.2322 7.366 7.366 7.650 7.239 7.366 3,163 7.3405 -1.27%
2018-04-17 0 0.236 0.236 0.240 0.236 0.236 150,000 35,400 0.2360 7.461 7.461 7.587 7.461 7.461 4,745 7.4606 0.85%
2018-04-16 0 0.234 0.231 0.234 0.234 0.234 70,000 16,380 0.2340 7.397 7.303 7.397 7.397 7.397 2,214 7.3974 -0.43%
2018-04-13 0 0.235 0.234 0.245 - - 0 0 - 7.429 7.397 7.745 - - 0 - 0.00%
2018-04-12 0 0.235 0.235 0.242 - - 0 0 - 7.429 7.429 7.650 - - 0 - 0.43%
2018-04-11 0 0.234 0.234 0.240 0.231 0.234 210,000 48,560 0.2312 7.397 7.397 7.587 7.303 7.397 6,643 7.3101 -4.49%
2018-04-10 0 0.245 0.240 0.245 0.235 0.249 1,870,000 447,360 0.2392 7.745 7.587 7.745 7.429 7.872 59,153 7.5628 3.81%
2018-04-09 0 0.236 0.236 0.238 0.236 0.236 250,000 59,000 0.2360 7.461 7.461 7.524 7.461 7.461 7,908 7.4606 0.00%
2018-04-06 0 0.236 0.236 0.245 0.230 0.240 1,510,000 352,100 0.2332 7.461 7.461 7.745 7.271 7.587 47,765 7.3715 1.72%
2018-04-04 0 0.232 0.230 0.232 0.227 0.233 2,320,000 539,070 0.2324 7.334 7.271 7.334 7.176 7.366 73,388 7.3455 0.87%
2018-04-03 0 0.230 0.230 0.240 0.226 0.233 790,000 181,310 0.2295 7.271 7.271 7.587 7.145 7.366 24,990 7.2554 -0.86%
2018-03-29 0 0.232 0.232 0.240 0.230 0.230 10,000 2,300 0.2300 7.334 7.334 7.587 7.271 7.271 316 7.2710 0.87%
2018-03-28 0 0.230 0.227 0.238 0.230 0.238 1,940,000 454,730 0.2344 7.271 7.176 7.524 7.271 7.524 61,367 7.4100 -3.36%
2018-03-27 0 0.238 0.237 0.240 0.238 0.242 510,000 122,000 0.2392 7.524 7.492 7.587 7.524 7.650 16,133 7.5623 0.00%
2018-03-26 0 0.238 0.238 0.243 0.229 0.240 4,220,000 997,970 0.2365 7.524 7.524 7.682 7.239 7.587 133,490 7.4760 -0.83%
2018-03-23 0 0.240 0.240 0.249 0.238 0.250 4,530,000 1,117,940 0.2468 7.587 7.587 7.872 7.524 7.903 143,296 7.8016 -5.88%
2018-03-22 0 0.255 0.250 0.265 0.250 0.255 310,000 78,050 0.2518 8.061 7.903 8.377 7.903 8.061 9,806 7.9593 2.00%
2018-03-21 0 0.250 0.250 0.255 0.250 0.250 110,000 27,500 0.2500 7.903 7.903 8.061 7.903 7.903 3,480 7.9032 0.00%
2018-03-20 0 0.250 0.250 0.255 0.250 0.255 410,000 103,500 0.2524 7.903 7.903 8.061 7.903 8.061 12,969 7.9803 -1.96%
2018-03-19 0 0.255 0.255 0.265 0.255 0.260 200,000 51,750 0.2588 8.061 8.061 8.377 8.061 8.219 6,327 8.1798 -1.92%
2018-03-16 0 0.260 0.260 0.265 0.260 0.265 940,000 244,600 0.2602 8.219 8.219 8.377 8.219 8.377 29,735 8.2261 0.00%
2018-03-15 0 0.260 0.260 0.270 0.255 0.260 610,000 157,900 0.2589 8.219 8.219 8.535 8.061 8.219 19,296 8.1831 0.00%
2018-03-14 0 0.260 0.260 0.270 0.255 0.255 110,000 28,050 0.2550 8.219 8.219 8.535 8.061 8.061 3,480 8.0613 1.96%
2018-03-13 0 0.255 0.250 0.255 0.250 0.255 640,000 160,800 0.2513 8.061 7.903 8.061 7.903 8.061 20,245 7.9427 0.00%
2018-03-12 0 0.255 0.250 0.255 0.246 0.255 630,000 157,910 0.2507 8.061 7.903 8.061 7.777 8.061 19,929 7.9238 0.00%
2018-03-09 0 0.255 0.250 0.255 0.250 0.260 1,680,000 426,000 0.2536 8.061 7.903 8.061 7.903 8.219 53,143 8.0161 2.00%
2018-03-08 0 0.250 0.250 0.255 - - 0 0 - 7.903 7.903 8.061 - - 0 - 0.40%
2018-03-07 0 0.249 0.250 0.255 0.249 0.255 940,000 236,680 0.2518 7.872 7.903 8.061 7.872 8.061 29,735 7.9597 -0.40%
2018-03-06 0 0.250 0.250 0.255 0.250 0.255 440,000 110,750 0.2517 7.903 7.903 8.061 7.903 8.061 13,918 7.9571 -1.96%
2018-03-05 0 0.255 0.250 0.255 0.250 0.260 2,170,000 553,100 0.2549 8.061 7.903 8.061 7.903 8.219 68,643 8.0576 0.00%
2018-03-02 0 0.255 0.255 0.260 0.255 0.270 2,000,000 528,750 0.2644 8.061 8.061 8.219 8.061 8.535 63,265 8.3577 -5.56%
2018-03-01 0 0.270 0.270 0.275 0.265 0.275 5,140,000 1,386,200 0.2697 8.535 8.535 8.694 8.377 8.694 162,592 8.5256 -1.82%
2018-02-28 0 0.275 0.270 0.280 0.270 0.280 1,520,000 417,600 0.2747 8.694 8.535 8.852 8.535 8.852 48,082 8.6852 -3.51%
2018-02-27 0 0.285 0.275 0.285 0.275 0.310 10,890,000 3,173,050 0.2914 9.010 8.694 9.010 8.694 9.800 344,480 9.2111 -5.00%
2018-02-26 0 0.300 0.300 0.305 0.270 0.325 33,030,000 9,645,000 0.2920 9.484 9.484 9.642 8.535 10.27 1,044,827 9.2312 11.11%
2018-02-23 0 0.270 0.265 0.270 0.236 0.270 13,610,000 3,386,690 0.2488 8.535 8.377 8.535 7.461 8.535 430,520 7.8665 12.50%
2018-02-22 0 0.240 0.239 0.248 0.237 0.244 3,400,000 819,690 0.2411 7.587 7.555 7.840 7.492 7.714 107,551 7.6214 -1.23%
2018-02-21 0 0.243 0.242 0.248 0.243 0.250 3,970,000 979,950 0.2468 7.682 7.650 7.840 7.682 7.903 125,582 7.8033 -1.22%
2018-02-20 0 0.246 0.245 0.250 0.233 0.250 4,900,010 1,198,242 0.2445 7.777 7.745 7.903 7.366 7.903 155,000 7.7306 6.49%
2018-02-15 0 0.231 0.231 0.239 0.230 0.246 530,000 127,350 0.2403 7.303 7.303 7.555 7.271 7.777 16,765 7.5960 -6.10%
2018-02-14 0 0.246 0.241 0.248 0.230 0.246 1,510,000 361,960 0.2397 7.777 7.619 7.840 7.271 7.777 47,765 7.5779 8.85%
2018-02-13 0 0.226 0.226 0.238 0.224 0.225 300,000 67,400 0.2247 7.145 7.145 7.524 7.081 7.113 9,490 7.1024 1.35%
2018-02-12 0 0.223 0.223 0.235 0.220 0.239 710,000 158,850 0.2237 7.050 7.050 7.429 6.955 7.555 22,459 7.0728 2.76%
2018-02-09 0 0.217 0.217 0.220 0.201 0.230 2,510,000 545,370 0.2173 6.860 6.860 6.955 6.354 7.271 79,398 6.8688 -7.66%
2018-02-08 0 0.235 0.235 0.245 0.230 0.248 450,000 105,860 0.2352 7.429 7.429 7.745 7.271 7.840 14,235 7.4368 0.86%
2018-02-07 0 0.233 0.233 0.246 0.233 0.233 500,000 116,500 0.2330 7.366 7.366 7.777 7.366 7.366 15,816 7.3658 3.10%
2018-02-06 0 0.226 0.226 0.235 0.225 0.240 9,890,000 2,256,790 0.2282 7.145 7.145 7.429 7.113 7.587 312,847 7.2137 -7.38%
2018-02-05 0 0.244 0.238 0.245 0.231 0.244 3,100,000 736,260 0.2375 7.714 7.524 7.745 7.303 7.714 98,061 7.5082 -2.40%
2018-02-02 0 0.250 0.249 0.250 0.248 0.265 5,530,000 1,386,300 0.2507 7.903 7.872 7.903 7.840 8.377 174,929 7.9249 0.81%
2018-02-01 0 0.248 0.248 0.250 0.245 0.250 1,280,000 316,340 0.2471 7.840 7.840 7.903 7.745 7.903 40,490 7.8128 1.22%
2018-01-31 0 0.245 0.245 0.248 0.242 0.246 1,070,000 261,400 0.2443 7.745 7.745 7.840 7.650 7.777 33,847 7.7230 0.00%
2018-01-30 0 0.245 0.244 0.248 0.240 0.250 2,930,000 726,720 0.2480 7.745 7.714 7.840 7.587 7.903 92,684 7.8409 0.00%
2018-01-29 0 0.245 0.243 0.245 0.240 0.245 4,070,000 989,420 0.2431 7.745 7.682 7.745 7.587 7.745 128,745 7.6851 0.82%
2018-01-26 0 0.243 0.240 0.243 0.232 0.244 5,100,000 1,221,910 0.2396 7.682 7.587 7.682 7.334 7.714 161,327 7.5741 5.65%
2018-01-25 0 0.230 0.225 0.233 0.218 0.230 2,790,000 622,550 0.2231 7.271 7.113 7.366 6.892 7.271 88,255 7.0540 2.22%
2018-01-24 0 0.225 0.224 0.230 0.217 0.233 990,000 222,070 0.2243 7.113 7.081 7.271 6.860 7.366 31,316 7.0912 -5.06%
2018-01-23 0 0.237 0.221 0.237 0.214 0.237 4,220,000 934,100 0.2214 7.492 6.986 7.492 6.765 7.492 133,490 6.9975 7.73%
2018-01-22 0 0.220 0.220 0.222 0.211 0.220 2,580,000 546,680 0.2119 6.955 6.955 7.018 6.670 6.955 81,612 6.6985 0.00%
2018-01-19 0 0.220 0.220 0.226 0.213 0.225 4,160,000 906,310 0.2179 6.955 6.955 7.145 6.734 7.113 131,592 6.8873 0.92%
2018-01-18 0 0.218 0.217 0.224 0.215 0.225 3,380,000 739,970 0.2189 6.892 6.860 7.081 6.797 7.113 106,918 6.9209 0.46%
2018-01-17 0 0.217 0.217 0.221 0.205 0.218 3,320,000 702,040 0.2115 6.860 6.860 6.986 6.481 6.892 105,020 6.6848 -0.46%
2018-01-16 0 0.218 0.218 0.222 0.210 0.222 2,770,000 604,050 0.2181 6.892 6.892 7.018 6.639 7.018 87,622 6.8938 3.32%
2018-01-15 0 0.211 0.211 0.215 0.198 0.229 8,740,000 1,881,410 0.2153 6.670 6.670 6.797 6.259 7.239 276,469 6.8051 -4.09%
2018-01-12 0 0.220 0.218 0.229 0.220 0.244 4,210,000 975,250 0.2317 6.955 6.892 7.239 6.955 7.714 133,173 7.3232 -9.84%
2018-01-11 0 0.244 0.243 0.244 0.244 0.270 6,350,000 1,591,160 0.2506 7.714 7.682 7.714 7.714 8.535 200,867 7.9214 -2.40%
2018-01-10 0 0.250 0.247 0.250 0.237 0.295 39,850,000 10,368,350 0.2602 7.903 7.808 7.903 7.492 9.326 1,260,561 8.2252 9.65%
2018-01-09 0 0.228 0.228 0.233 0.228 0.233 620,000 142,740 0.2302 7.208 7.208 7.366 7.208 7.366 19,612 7.2781 -1.72%
2018-01-08 0 0.232 0.230 0.235 0.232 0.236 720,000 168,440 0.2339 7.334 7.271 7.429 7.334 7.461 22,776 7.3957 -1.28%
2018-01-05 0 0.235 0.232 0.235 0.230 0.240 1,460,000 348,350 0.2386 7.429 7.334 7.429 7.271 7.587 46,184 7.5427 2.17%
2018-01-04 0 0.230 0.230 0.238 0.225 0.230 450,000 102,950 0.2288 7.271 7.271 7.524 7.113 7.271 14,235 7.2323 2.22%
2018-01-03 0 0.225 0.225 0.229 0.225 0.226 340,000 76,680 0.2255 7.113 7.113 7.239 7.113 7.145 10,755 7.1296 -1.32%
2018-01-02 0 0.228 0.228 0.230 0.226 0.228 70,000 15,920 0.2274 7.208 7.208 7.271 7.145 7.208 2,214 7.1897 0.00%
2017-12-29 0 0.228 0.223 0.228 0.228 0.228 80,000 18,240 0.2280 7.208 7.050 7.208 7.208 7.208 2,531 7.2077 0.00%
2017-12-28 0 0.228 0.222 0.228 0.225 0.230 870,000 197,000 0.2264 7.208 7.018 7.208 7.113 7.271 27,520 7.1583 3.64%
2017-12-27 0 0.220 0.220 0.235 0.220 0.235 550,000 125,690 0.2285 6.955 6.955 7.429 6.955 7.429 17,398 7.2244 -3.51%
2017-12-22 0 0.228 0.222 0.223 0.225 0.230 150,000 33,930 0.2262 7.208 7.018 7.050 7.113 7.271 4,745 7.1508 -0.87%
2017-12-21 0 0.230 0.227 0.230 0.230 0.230 150,000 34,500 0.2300 7.271 7.176 7.271 7.271 7.271 4,745 7.2710 0.00%
2017-12-20 0 0.230 0.226 0.232 0.230 0.234 540,000 124,660 0.2309 7.271 7.145 7.334 7.271 7.397 17,082 7.2979 -0.86%
2017-12-19 0 0.232 0.232 0.233 0.226 0.235 430,000 100,010 0.2326 7.334 7.334 7.366 7.145 7.429 13,602 7.3526 -1.69%
2017-12-18 0 0.236 0.236 0.238 0.235 0.240 1,460,000 347,920 0.2383 7.461 7.461 7.524 7.429 7.587 46,184 7.5334 0.43%
2017-12-15 0 0.235 0.231 0.238 0.232 0.236 2,370,000 556,270 0.2347 7.429 7.303 7.524 7.334 7.461 74,969 7.4200 1.29%
2017-12-14 0 0.232 0.228 0.232 0.233 0.239 200,000 47,250 0.2363 7.334 7.208 7.334 7.366 7.555 6,327 7.4685 1.75%
2017-12-13 0 0.228 0.228 0.230 0.228 0.244 2,110,000 488,940 0.2317 7.208 7.208 7.271 7.208 7.714 66,745 7.3255 1.33%
2017-12-12 0 0.225 0.225 0.230 0.220 0.232 1,690,000 376,010 0.2225 7.113 7.113 7.271 6.955 7.334 53,459 7.0336 2.27%
2017-12-11 0 0.220 0.216 0.220 0.215 0.220 380,000 83,300 0.2192 6.955 6.828 6.955 6.797 6.955 12,020 6.9299 -1.35%
2017-12-08 0 0.223 0.201 0.223 0.223 0.226 240,000 54,100 0.2254 7.050 6.354 7.050 7.050 7.145 7,592 7.1261 0.00%
2017-12-07 0 0.223 0.223 0.233 0.223 0.225 160,000 35,920 0.2245 7.050 7.050 7.366 7.050 7.113 5,061 7.0971 0.90%
2017-12-06 0 0.221 0.220 0.233 0.220 0.234 1,770,000 393,140 0.2221 6.986 6.955 7.366 6.955 7.397 55,990 7.0216 -5.56%
2017-12-05 0 0.234 0.225 0.234 0.225 0.235 1,530,000 350,260 0.2289 7.397 7.113 7.397 7.113 7.429 48,398 7.2371 1.30%
2017-12-04 0 0.231 0.221 0.234 0.220 0.231 330,000 73,880 0.2239 7.303 6.986 7.397 6.955 7.303 10,439 7.0775 5.00%
2017-12-01 0 0.220 0.220 0.230 0.220 0.220 180,000 39,600 0.2200 6.955 6.955 7.271 6.955 6.955 5,694 6.9548 1.38%
2017-11-30 0 0.217 0.217 0.230 0.211 0.213 240,000 50,810 0.2117 6.860 6.860 7.271 6.670 6.734 7,592 6.6927 0.93%
2017-11-29 0 0.215 0.215 0.230 0.210 0.215 160,000 34,180 0.2136 6.797 6.797 7.271 6.639 6.797 5,061 6.7533 -2.27%
2017-11-28 0 0.220 0.218 0.224 0.220 0.220 270,000 59,400 0.2200 6.955 6.892 7.081 6.955 6.955 8,541 6.9548 -2.22%
2017-11-27 0 0.225 0.220 0.225 0.225 0.225 450,000 101,250 0.2250 7.113 6.955 7.113 7.113 7.113 14,235 7.1129 0.45%
2017-11-24 0 0.224 0.217 0.224 0.213 0.225 160,000 35,780 0.2236 7.081 6.860 7.081 6.734 7.113 5,061 7.0694 4.19%
2017-11-23 0 0.215 0.215 0.225 0.215 0.225 820,000 180,650 0.2203 6.797 6.797 7.113 6.797 7.113 25,939 6.9645 -4.44%
2017-11-22 0 0.225 0.221 0.225 0.220 0.225 1,300,000 288,510 0.2219 7.113 6.986 7.113 6.955 7.113 41,122 7.0159 0.00%
2017-11-21 0 0.225 0.225 0.227 0.225 0.230 90,000 20,420 0.2269 7.113 7.113 7.176 7.113 7.271 2,847 7.1726 -1.32%
2017-11-20 0 0.228 0.222 0.228 0.226 0.231 610,000 139,050 0.2280 7.208 7.018 7.208 7.145 7.303 19,296 7.2062 -1.30%
2017-11-17 0 0.231 0.231 0.232 0.220 0.230 2,440,000 554,250 0.2272 7.303 7.303 7.334 6.955 7.271 77,184 7.1809 -0.86%
2017-11-16 0 0.233 0.230 0.239 0.232 0.240 2,540,000 601,030 0.2366 7.366 7.271 7.555 7.334 7.587 80,347 7.4804 -2.51%
2017-11-15 0 0.239 0.230 0.239 0.230 0.239 860,000 198,930 0.2313 7.555 7.271 7.555 7.271 7.555 27,204 7.3125 2.14%
2017-11-14 0 0.234 0.234 0.235 0.225 0.235 2,090,000 477,890 0.2287 7.397 7.397 7.429 7.113 7.429 66,112 7.2285 -0.43%
2017-11-13 0 0.235 0.235 0.236 0.228 0.239 2,270,000 529,580 0.2333 7.429 7.429 7.461 7.208 7.555 71,806 7.3751 -2.49%
2017-11-10 0 0.241 0.238 0.239 0.236 0.245 1,290,000 309,630 0.2400 7.619 7.524 7.555 7.461 7.745 40,806 7.5878 -1.63%
2017-11-09 0 0.245 0.242 0.245 0.239 0.260 9,390,000 2,309,970 0.2460 7.745 7.650 7.745 7.555 8.219 297,031 7.7769 3.81%
2017-11-08 0 0.236 0.232 0.236 0.205 0.243 5,060,000 1,113,860 0.2201 7.461 7.334 7.461 6.481 7.682 160,061 6.9590 15.12%
2017-11-07 0 0.205 0.205 0.207 0.205 0.210 2,770,000 573,460 0.2070 6.481 6.481 6.544 6.481 6.639 87,622 6.5447 1.49%
2017-11-06 0 0.202 0.202 0.208 0.202 0.210 1,420,000 295,900 0.2084 6.386 6.386 6.575 6.386 6.639 44,918 6.5875 -3.35%
2017-11-03 0 0.209 0.205 0.209 0.210 0.210 530,000 111,300 0.2100 6.607 6.481 6.607 6.639 6.639 16,765 6.6387 1.46%
2017-11-02 0 0.206 0.202 0.209 0.200 0.210 2,840,000 585,090 0.2060 6.512 6.386 6.607 6.323 6.639 89,837 6.5128 5.10%
2017-11-01 0 0.196 0.196 0.200 0.194 0.196 670,000 130,480 0.1947 6.196 6.196 6.323 6.133 6.196 21,194 6.1565 -2.00%
2017-10-31 0 0.200 0.194 0.201 0.193 0.201 2,150,000 423,470 0.1970 6.323 6.133 6.354 6.101 6.354 68,010 6.2266 -2.44%
2017-10-30 0 0.205 0.201 0.206 0.200 0.205 1,030,000 208,950 0.2029 6.481 6.354 6.512 6.323 6.481 32,582 6.4131 2.50%
2017-10-27 0 0.200 0.196 0.204 0.200 0.200 400,000 80,000 0.2000 6.323 6.196 6.449 6.323 6.323 12,653 6.3226 0.00%
2017-10-26 0 0.200 0.195 0.200 0.194 0.200 880,000 173,530 0.1972 6.323 6.165 6.323 6.133 6.323 27,837 6.2338 -1.48%
2017-10-25 0 0.203 0.203 0.204 0.199 0.200 240,000 47,910 0.1996 6.417 6.417 6.449 6.291 6.323 7,592 6.3107 1.50%
2017-10-24 0 0.200 0.199 0.200 0.200 0.201 180,000 36,080 0.2004 6.323 6.291 6.323 6.323 6.354 5,694 6.3366 -1.96%
2017-10-23 0 0.204 0.204 0.205 0.200 0.201 1,110,000 222,640 0.2006 6.449 6.449 6.481 6.323 6.354 35,112 6.3408 6.25%
2017-10-20 0 0.192 0.192 0.195 0.190 0.198 460,000 89,060 0.1936 6.070 6.070 6.165 6.006 6.259 14,551 6.1205 -3.03%
2017-10-19 0 0.198 0.198 0.200 0.196 0.196 160,000 31,360 0.1960 6.259 6.259 6.323 6.196 6.196 5,061 6.1961 1.02%
2017-10-18 0 0.196 0.196 0.200 0.195 0.195 690,000 134,550 0.1950 6.196 6.196 6.323 6.165 6.165 21,827 6.1645 -1.01%
2017-10-17 0 0.198 0.198 0.199 0.195 0.199 690,000 135,450 0.1963 6.259 6.259 6.291 6.165 6.291 21,827 6.2058 -1.49%
2017-10-16 0 0.201 0.198 0.201 0.195 0.201 1,010,000 199,560 0.1976 6.354 6.259 6.354 6.165 6.354 31,949 6.2462 0.50%
2017-10-13 0 0.200 0.198 0.201 0.198 0.200 260,000 51,600 0.1985 6.323 6.259 6.354 6.259 6.323 8,224 6.2739 0.00%
2017-10-12 0 0.200 0.198 0.200 0.200 0.200 60,000 12,000 0.2000 6.323 6.259 6.323 6.323 6.323 1,898 6.3226 0.00%
2017-10-11 0 0.200 0.199 0.200 0.199 0.201 1,700,000 340,120 0.2001 6.323 6.291 6.323 6.291 6.354 53,776 6.3248 -0.50%
2017-10-10 0 0.201 0.200 0.202 0.200 0.205 700,000 141,220 0.2017 6.354 6.323 6.386 6.323 6.481 22,143 6.3777 -0.99%
2017-10-09 0 0.203 0.202 0.207 0.200 0.212 260,000 52,920 0.2035 6.417 6.386 6.544 6.323 6.702 8,224 6.4344 1.00%
2017-10-06 0 0.201 0.200 0.204 0.199 0.203 520,000 104,100 0.2002 6.354 6.323 6.449 6.291 6.417 16,449 6.3287 -1.95%
2017-10-04 0 0.205 0.201 0.205 0.204 0.205 60,000 12,280 0.2047 6.481 6.354 6.481 6.449 6.481 1,898 6.4701 1.99%
2017-10-03 0 0.201 0.199 0.202 0.193 0.203 1,110,000 222,200 0.2002 6.354 6.291 6.386 6.101 6.417 35,112 6.3283 0.50%
2017-09-29 0 0.200 0.198 0.210 - - 0 0 - 6.323 6.259 6.639 - - 0 - 0.00%
2017-09-28 0 0.200 0.198 0.200 0.200 0.200 280,000 56,000 0.2000 6.323 6.259 6.323 6.323 6.323 8,857 6.3226 -0.50%
2017-09-27 0 0.201 0.201 0.209 0.199 0.200 240,000 47,920 0.1997 6.354 6.354 6.607 6.291 6.323 7,592 6.3120 2.03%
2017-09-26 0 0.197 0.197 0.210 0.194 0.194 10,000 1,940 0.1940 6.228 6.228 6.639 6.133 6.133 316 6.1329 -0.51%
2017-09-25 0 0.198 0.198 0.210 0.198 0.198 100,000 19,800 0.1980 6.259 6.259 6.639 6.259 6.259 3,163 6.2594 1.54%
2017-09-22 0 0.195 0.195 0.200 0.194 0.200 160,000 31,590 0.1974 6.165 6.165 6.323 6.133 6.323 5,061 6.2416 -2.01%
2017-09-21 0 0.199 0.199 0.204 0.190 0.199 1,660,000 321,810 0.1939 6.291 6.291 6.449 6.006 6.291 52,510 6.1285 -3.86%
2017-09-20 0 0.207 0.207 0.208 0.198 0.207 360,000 72,370 0.2010 6.544 6.544 6.575 6.259 6.544 11,388 6.3551 -0.96%
2017-09-19 0 0.209 0.209 0.210 0.199 0.210 740,000 149,580 0.2021 6.607 6.607 6.639 6.291 6.639 23,408 6.3901 0.00%
2017-09-18 0 0.209 0.209 0.215 0.209 0.209 80,000 16,720 0.2090 6.607 6.607 6.797 6.607 6.607 2,531 6.6071 0.00%
2017-09-15 0 0.209 0.209 0.215 0.209 0.210 490,000 102,460 0.2091 6.607 6.607 6.797 6.607 6.639 15,500 6.6103 -0.48%
2017-09-14 0 0.210 0.209 0.210 0.210 0.210 620,000 130,200 0.2100 6.639 6.607 6.639 6.639 6.639 19,612 6.6387 0.48%
2017-09-13 0 0.209 0.209 0.224 0.209 0.215 340,000 72,920 0.2145 6.607 6.607 7.081 6.607 6.797 10,755 6.7800 -0.48%
2017-09-12 0 0.210 0.209 0.210 - - 0 0 - 6.639 6.607 6.639 - - 0 - -2.33%
2017-09-11 0 0.215 0.207 0.215 - - 0 0 - 6.797 6.544 6.797 - - 0 - 0.00%
2017-09-08 0 0.215 0.209 0.215 0.209 0.218 2,310,000 486,480 0.2106 6.797 6.607 6.797 6.607 6.892 73,071 6.6576 0.00%
2017-09-07 0 0.215 0.215 0.222 0.209 0.215 1,340,000 282,640 0.2109 6.797 6.797 7.018 6.607 6.797 42,388 6.6680 1.90%
2017-09-06 0 0.211 0.211 0.216 0.211 0.212 490,000 103,500 0.2112 6.670 6.670 6.828 6.670 6.702 15,500 6.6774 -2.31%
2017-09-05 0 0.216 0.215 0.218 0.215 0.218 100,000 21,750 0.2175 6.828 6.797 6.892 6.797 6.892 3,163 6.8758 2.86%
2017-09-04 0 0.210 0.210 0.215 0.204 0.210 560,000 117,000 0.2089 6.639 6.639 6.797 6.449 6.639 17,714 6.6048 -3.67%
2017-09-01 0 0.218 0.215 0.218 0.218 0.218 40,000 8,720 0.2180 6.892 6.797 6.892 6.892 6.892 1,265 6.8916 0.93%
2017-08-31 0 0.216 0.216 0.220 0.216 0.216 200,000 43,200 0.2160 6.828 6.828 6.955 6.828 6.828 6,327 6.8284 0.00%
2017-08-30 0 0.216 0.215 0.218 0.215 0.216 350,000 75,550 0.2159 6.828 6.797 6.892 6.797 6.828 11,071 6.8239 0.93%
2017-08-29 0 0.214 0.212 0.214 - - 0 0 - 6.765 6.702 6.765 - - 0 - 0.00%
2017-08-28 0 0.214 0.214 0.220 0.213 0.214 120,000 25,660 0.2138 6.765 6.765 6.955 6.734 6.765 3,796 6.7599 -2.73%
2017-08-25 0 0.220 0.216 0.225 0.215 0.220 140,000 30,370 0.2169 6.955 6.828 7.113 6.797 6.955 4,429 6.8577 1.85%
2017-08-24 0 0.216 0.216 0.220 0.215 0.216 570,000 122,650 0.2152 6.828 6.828 6.955 6.797 6.828 18,031 6.8023 0.00%
2017-08-22 0 0.216 0.215 0.216 0.216 0.216 100,000 21,600 0.2160 6.828 6.797 6.828 6.828 6.828 3,163 6.8284 -0.46%
2017-08-21 0 0.217 0.216 0.220 0.217 0.217 100,000 21,700 0.2170 6.860 6.828 6.955 6.860 6.860 3,163 6.8600 -0.91%
2017-08-18 0 0.219 0.218 0.219 0.219 0.220 100,000 21,880 0.2188 6.923 6.892 6.923 6.923 6.955 3,163 6.9169 -0.45%
2017-08-17 0 0.220 0.218 0.228 0.220 0.220 150,000 33,000 0.2200 6.955 6.892 7.208 6.955 6.955 4,745 6.9548 0.00%
2017-08-16 0 0.220 0.216 0.220 0.220 0.220 200,000 44,000 0.2200 6.955 6.828 6.955 6.955 6.955 6,327 6.9548 3.29%
2017-08-15 0 0.213 0.213 0.215 0.213 0.218 650,000 140,730 0.2165 6.734 6.734 6.797 6.734 6.892 20,561 6.8444 -1.84%
2017-08-14 0 0.217 0.217 0.225 0.217 0.220 220,000 48,150 0.2189 6.860 6.860 7.113 6.860 6.955 6,959 6.9189 -0.46%
2017-08-11 0 0.218 0.218 0.225 0.215 0.220 830,000 181,260 0.2184 6.892 6.892 7.113 6.797 6.955 26,255 6.9038 -1.80%
2017-08-10 0 0.222 0.222 0.223 0.218 0.225 940,000 207,240 0.2205 7.018 7.018 7.050 6.892 7.113 29,735 6.9696 -1.33%
2017-08-09 0 0.225 0.225 0.229 0.218 0.225 560,000 124,710 0.2227 7.113 7.113 7.239 6.892 7.113 17,714 7.0401 2.27%
2017-08-08 0 0.220 0.220 0.224 0.220 0.220 100,000 22,000 0.2200 6.955 6.955 7.081 6.955 6.955 3,163 6.9548 1.85%
2017-08-07 0 0.216 0.216 0.225 0.216 0.220 250,000 54,440 0.2178 6.828 6.828 7.113 6.828 6.955 7,908 6.8840 -0.92%
2017-08-04 0 0.218 0.222 0.230 0.218 0.218 100,000 21,800 0.2180 6.892 7.018 7.271 6.892 6.892 3,163 6.8916 -0.91%
2017-08-03 0 0.220 0.218 0.225 0.220 0.220 100,000 22,000 0.2200 6.955 6.892 7.113 6.955 6.955 3,163 6.9548 0.00%
2017-08-02 0 0.220 0.220 0.222 0.220 0.230 530,000 118,190 0.2230 6.955 6.955 7.018 6.955 7.271 16,765 7.0497 0.00%
2017-08-01 0 0.220 0.220 0.221 0.211 0.222 180,000 39,170 0.2176 6.955 6.955 6.986 6.670 7.018 5,694 6.8793 -2.65%
2017-07-31 0 0.226 0.220 0.226 0.226 0.226 170,000 38,420 0.2260 7.145 6.955 7.145 7.145 7.145 5,378 7.1445 1.35%
2017-07-28 0 0.223 0.221 0.229 0.220 0.223 560,000 124,010 0.2214 7.050 6.986 7.239 6.955 7.050 17,714 7.0006 0.90%
2017-07-27 0 0.221 0.221 0.225 0.220 0.220 210,000 46,200 0.2200 6.986 6.986 7.113 6.955 6.955 6,643 6.9548 -1.78%
2017-07-26 0 0.225 0.225 0.230 0.225 0.225 80,000 18,000 0.2250 7.113 7.113 7.271 7.113 7.113 2,531 7.1129 -0.44%
2017-07-25 0 0.226 0.220 0.226 0.224 0.226 530,000 119,360 0.2252 7.145 6.955 7.145 7.081 7.145 16,765 7.1195 0.00%
2017-07-24 0 0.226 0.226 0.230 0.226 0.238 1,120,000 260,130 0.2323 7.145 7.145 7.271 7.145 7.524 35,429 7.3424 -1.74%
2017-07-21 0 0.230 0.230 0.235 0.230 0.230 130,000 29,900 0.2300 7.271 7.271 7.429 7.271 7.271 4,112 7.2710 0.00%
2017-07-20 0 0.230 0.230 0.232 0.229 0.232 170,000 39,120 0.2301 7.271 7.271 7.334 7.239 7.334 5,378 7.2747 -2.13%
2017-07-19 0 0.235 0.229 0.235 0.216 0.241 5,610,000 1,289,530 0.2299 7.429 7.239 7.429 6.828 7.619 177,459 7.2666 11.90%
2017-07-18 0 0.210 0.210 0.215 0.203 0.208 460,000 94,710 0.2059 6.639 6.639 6.797 6.417 6.575 14,551 6.5088 1.45%
2017-07-17 0 0.207 0.206 0.227 0.206 0.207 130,000 26,880 0.2068 6.544 6.512 7.176 6.512 6.544 4,112 6.5366 -1.43%
2017-07-14 0 0.210 0.210 0.222 0.210 0.215 190,000 40,400 0.2126 6.639 6.639 7.018 6.639 6.797 6,010 6.7219 -2.33%
2017-07-13 0 0.215 0.215 0.222 0.215 0.215 200,000 43,000 0.2150 6.797 6.797 7.018 6.797 6.797 6,327 6.7968 0.00%
2017-07-12 0 0.215 0.215 0.216 0.215 0.216 410,000 88,340 0.2155 6.797 6.797 6.828 6.797 6.828 12,969 6.8114 0.00%
2017-07-11 0 0.215 0.210 0.215 0.210 0.215 760,000 161,840 0.2129 6.797 6.639 6.797 6.639 6.797 24,041 6.7319 2.87%
2017-07-10 0 0.209 0.209 0.215 0.203 0.215 230,000 47,550 0.2067 6.607 6.607 6.797 6.417 6.797 7,276 6.5356 -3.24%
2017-07-07 0 0.216 0.216 0.224 0.216 0.216 230,000 49,580 0.2156 6.828 6.828 7.081 6.828 6.828 7,276 6.8146 -0.46%
2017-07-06 0 0.217 0.217 0.222 0.216 0.220 220,000 48,240 0.2193 6.860 6.860 7.018 6.828 6.955 6,959 6.9318 0.93%
2017-07-05 0 0.215 0.213 0.220 0.212 0.215 2,670,000 573,460 0.2148 6.797 6.734 6.955 6.702 6.797 84,459 6.7898 0.00%
2017-07-04 0 0.215 0.215 0.220 0.210 0.220 1,320,000 282,790 0.2142 6.797 6.797 6.955 6.639 6.955 41,755 6.7726 2.38%
2017-07-03 0 0.210 0.210 0.213 0.210 0.213 100,000 21,150 0.2115 6.639 6.639 6.734 6.639 6.734 3,163 6.6861 -3.23%
2017-06-30 0 0.217 0.216 0.228 0.210 0.217 180,000 38,790 0.2155 6.860 6.828 7.208 6.639 6.860 5,694 6.8126 0.46%
2017-06-29 0 0.216 0.216 0.226 0.214 0.230 780,000 171,840 0.2203 6.828 6.828 7.145 6.765 7.271 24,673 6.9646 -2.70%
2017-06-28 0 0.222 0.216 0.222 0.202 0.230 1,680,000 364,100 0.2167 7.018 6.828 7.018 6.386 7.271 53,143 6.8513 -5.53%
2017-06-27 0 0.235 0.210 0.235 0.205 0.235 1,470,000 310,730 0.2114 7.429 6.639 7.429 6.481 7.429 46,500 6.6824 11.37%
2017-06-26 0 0.211 0.211 0.234 0.210 0.212 560,000 118,360 0.2114 6.670 6.670 7.397 6.639 6.702 17,714 6.6816 -0.47%
2017-06-23 0 0.212 0.210 0.219 0.210 0.216 260,000 55,460 0.2133 6.702 6.639 6.923 6.639 6.828 8,224 6.7433 1.44%
2017-06-22 0 0.209 0.209 0.220 0.208 0.211 680,000 142,010 0.2088 6.607 6.607 6.955 6.575 6.670 21,510 6.6020 -0.48%
2017-06-21 0 0.210 0.210 0.220 0.210 0.210 160,000 33,600 0.2100 6.639 6.639 6.955 6.639 6.639 5,061 6.6387 0.00%
2017-06-20 0 0.210 0.210 0.218 0.210 0.210 310,000 65,100 0.2100 6.639 6.639 6.892 6.639 6.639 9,806 6.6387 0.00%
2017-06-19 0 0.210 0.210 0.219 0.210 0.213 300,000 63,380 0.2113 6.639 6.639 6.923 6.639 6.734 9,490 6.6788 -1.41%
2017-06-16 0 0.213 0.211 0.215 0.211 0.213 980,000 208,240 0.2125 6.734 6.670 6.797 6.670 6.734 31,000 6.7174 -0.93%
2017-06-15 0 0.215 0.214 0.218 0.210 0.215 640,000 136,760 0.2137 6.797 6.765 6.892 6.639 6.797 20,245 6.7553 0.47%
2017-06-14 0 0.214 0.214 0.217 0.213 0.213 330,000 70,290 0.2130 6.765 6.765 6.860 6.734 6.734 10,439 6.7335 -1.83%
2017-06-13 0 0.218 0.215 0.218 0.210 0.218 700,000 149,290 0.2133 6.892 6.797 6.892 6.639 6.892 22,143 6.7421 3.81%
2017-06-12 0 0.210 0.210 0.215 0.208 0.214 400,000 84,080 0.2102 6.639 6.639 6.797 6.575 6.765 12,653 6.6450 0.96%
2017-06-09 0 0.208 0.208 0.213 0.208 0.213 620,000 130,990 0.2113 6.575 6.575 6.734 6.575 6.734 19,612 6.6790 -4.59%
2017-06-08 0 0.218 0.214 0.218 0.214 0.218 230,000 49,740 0.2163 6.892 6.765 6.892 6.765 6.892 7,276 6.8366 -0.91%
2017-06-07 0 0.220 0.210 0.220 0.212 0.225 360,000 79,400 0.2206 6.955 6.639 6.955 6.702 7.113 11,388 6.9724 3.77%
2017-06-06 0 0.212 0.206 0.212 0.201 0.215 2,390,000 486,890 0.2037 6.702 6.512 6.702 6.354 6.797 75,602 6.4402 -1.40%
2017-06-05 0 0.215 0.206 0.215 0.215 0.218 1,070,000 232,890 0.2177 6.797 6.512 6.797 6.797 6.892 33,847 6.8807 -0.92%
2017-06-02 0 0.217 0.217 0.230 0.216 0.228 710,000 157,660 0.2221 6.860 6.860 7.271 6.828 7.208 22,459 7.0198 -5.65%
2017-06-01 0 0.230 0.229 0.234 0.226 0.230 310,000 70,420 0.2272 7.271 7.239 7.397 7.145 7.271 9,806 7.1812 -0.43%
2017-05-31 0 0.231 0.232 0.234 0.217 0.233 3,770,000 865,380 0.2295 7.303 7.334 7.397 6.860 7.366 119,255 7.2565 5.96%
2017-05-29 0 0.218 0.218 0.230 0.216 0.218 250,000 54,260 0.2170 6.892 6.892 7.271 6.828 6.892 7,908 6.8613 0.00%
2017-05-26 0 0.218 0.218 0.230 0.215 0.218 650,000 140,510 0.2162 6.892 6.892 7.271 6.797 6.892 20,561 6.8337 2.35%
2017-05-25 0 0.213 0.213 0.228 0.213 0.217 160,000 34,370 0.2148 6.734 6.734 7.208 6.734 6.860 5,061 6.7908 -2.29%
2017-05-24 0 0.218 0.218 0.221 0.210 0.221 1,240,000 270,000 0.2177 6.892 6.892 6.986 6.639 6.986 39,224 6.8835 0.00%
2017-05-23 0 0.218 0.218 0.226 0.218 0.221 1,260,000 276,300 0.2193 6.892 6.892 7.145 6.892 6.986 39,857 6.9323 -1.80%
2017-05-22 0 0.222 0.222 0.235 0.220 0.223 800,000 177,130 0.2214 7.018 7.018 7.429 6.955 7.050 25,306 6.9995 -1.77%
2017-05-19 0 0.226 0.226 0.229 0.226 0.226 250,000 56,500 0.2260 7.145 7.145 7.239 7.145 7.145 7,908 7.1445 0.44%
2017-05-18 0 0.225 0.225 0.230 0.225 0.235 1,470,000 332,290 0.2260 7.113 7.113 7.271 7.113 7.429 46,500 7.1460 -1.32%
2017-05-17 0 0.228 0.228 0.229 0.226 0.230 1,840,000 422,640 0.2297 7.208 7.208 7.239 7.145 7.271 58,204 7.2613 0.44%
2017-05-16 0 0.227 0.227 0.230 0.227 0.230 280,000 64,160 0.2291 7.176 7.176 7.271 7.176 7.271 8,857 7.2439 0.00%
2017-05-15 0 0.227 0.227 0.230 0.226 0.230 1,210,000 276,160 0.2282 7.176 7.176 7.271 7.145 7.271 38,276 7.2151 -2.16%
2017-05-12 0 0.232 0.231 0.232 0.230 0.237 1,840,000 428,920 0.2331 7.334 7.303 7.334 7.271 7.492 58,204 7.3692 0.00%
2017-05-11 0 0.232 0.230 0.232 0.229 0.233 1,050,000 243,460 0.2319 7.334 7.271 7.334 7.239 7.366 33,214 7.3300 1.75%
2017-05-10 0 0.228 0.228 0.235 0.227 0.227 100,000 22,700 0.2270 7.208 7.208 7.429 7.176 7.176 3,163 7.1761 -2.56%
2017-05-09 0 0.234 0.230 0.234 0.230 0.235 430,000 99,850 0.2322 7.397 7.271 7.397 7.271 7.429 13,602 7.3408 1.74%
2017-05-08 0 0.230 0.230 0.231 0.229 0.232 1,320,000 304,240 0.2305 7.271 7.271 7.303 7.239 7.334 41,755 7.2863 -2.13%
2017-05-05 0 0.235 0.233 0.235 0.233 0.235 240,000 55,980 0.2333 7.429 7.366 7.429 7.366 7.429 7,592 7.3737 0.86%
2017-05-04 0 0.233 0.232 0.233 0.232 0.236 1,850,000 434,280 0.2347 7.366 7.334 7.366 7.334 7.461 58,520 7.4210 0.87%
2017-05-02 0 0.231 0.231 0.235 0.231 0.242 880,000 208,850 0.2373 7.303 7.303 7.429 7.303 7.650 27,837 7.5027 0.43%
2017-04-28 0 0.230 0.230 0.235 0.230 0.237 1,100,000 256,690 0.2334 7.271 7.271 7.429 7.271 7.492 34,796 7.3770 -0.43%
2017-04-27 0 0.231 0.231 0.237 0.226 0.230 720,000 165,380 0.2297 7.303 7.303 7.492 7.145 7.271 22,776 7.2613 0.43%
2017-04-26 0 0.230 0.230 0.235 0.225 0.235 970,000 223,540 0.2305 7.271 7.271 7.429 7.113 7.429 30,684 7.2853 -0.86%
2017-04-25 0 0.232 0.232 0.233 0.231 0.233 710,000 164,470 0.2316 7.334 7.334 7.366 7.303 7.366 22,459 7.3231 0.87%
2017-04-24 0 0.230 0.230 0.235 0.228 0.243 1,150,000 265,160 0.2306 7.271 7.271 7.429 7.208 7.682 36,378 7.2891 -1.29%
2017-04-21 0 0.233 0.231 0.233 0.232 0.237 1,780,000 419,230 0.2355 7.366 7.303 7.366 7.334 7.492 56,306 7.4455 0.43%
2017-04-20 0 0.232 0.232 0.235 0.231 0.236 1,120,000 260,550 0.2326 7.334 7.334 7.429 7.303 7.461 35,429 7.3542 -1.69%
2017-04-19 0 0.236 0.235 0.236 0.232 0.236 1,750,000 408,850 0.2336 7.461 7.429 7.461 7.334 7.461 55,357 7.3857 1.72%
2017-04-18 0 0.232 0.232 0.234 0.230 0.235 740,000 171,650 0.2320 7.334 7.334 7.397 7.271 7.429 23,408 7.3329 -1.28%
2017-04-13 0 0.235 0.234 0.237 0.230 0.236 2,300,000 537,990 0.2339 7.429 7.397 7.492 7.271 7.461 72,755 7.3945 2.17%
2017-04-12 0 0.230 0.229 0.230 0.228 0.235 5,780,000 1,334,260 0.2308 7.271 7.239 7.271 7.208 7.429 182,837 7.2975 -1.71%
2017-04-11 0 0.234 0.232 0.237 0.230 0.240 3,240,000 753,460 0.2325 7.397 7.334 7.492 7.271 7.587 102,490 7.3516 -2.09%
2017-04-10 0 0.239 0.239 0.246 0.235 0.240 1,310,000 312,570 0.2386 7.555 7.555 7.777 7.429 7.587 41,439 7.5429 -0.42%
2017-04-07 0 0.240 0.240 0.243 0.236 0.243 1,930,000 462,410 0.2396 7.587 7.587 7.682 7.461 7.682 61,051 7.5742 -1.23%
2017-04-06 0 0.243 0.234 0.243 0.232 0.243 870,000 204,950 0.2356 7.682 7.397 7.682 7.334 7.682 27,520 7.4472 2.53%
2017-04-05 0 0.237 0.236 0.237 0.230 0.241 2,960,000 704,030 0.2378 7.492 7.461 7.492 7.271 7.619 93,633 7.5191 0.85%
2017-04-03 0 0.235 0.235 0.243 0.235 0.250 2,450,000 586,610 0.2394 7.429 7.429 7.682 7.429 7.903 77,500 7.5692 -2.89%
2017-03-31 0 0.242 0.240 0.242 0.236 0.244 1,500,000 362,930 0.2420 7.650 7.587 7.650 7.461 7.714 47,449 7.6488 -0.82%
2017-03-30 0 0.244 0.240 0.244 0.227 0.250 5,484,000 1,328,280 0.2422 7.714 7.587 7.714 7.176 7.903 173,473 7.6570 6.09%
2017-03-29 0 0.230 0.224 0.230 0.222 0.238 5,540,000 1,273,540 0.2299 7.271 7.081 7.271 7.018 7.524 175,245 7.2672 -3.36%
2017-03-28 0 0.238 0.238 0.245 0.238 0.245 2,310,000 558,830 0.2419 7.524 7.524 7.745 7.524 7.745 73,071 7.6477 -2.86%
2017-03-27 0 0.245 0.245 0.250 0.240 0.250 3,210,000 786,880 0.2451 7.745 7.745 7.903 7.587 7.903 101,541 7.7494 -2.00%
2017-03-24 0 0.250 0.250 0.255 0.248 0.255 2,360,000 590,830 0.2504 7.903 7.903 8.061 7.840 8.061 74,653 7.9143 0.00%
2017-03-23 0 0.250 0.250 0.255 0.248 0.255 2,980,000 745,510 0.2502 7.903 7.903 8.061 7.840 8.061 94,265 7.9086 -1.96%
2017-03-22 0 0.255 0.250 0.255 0.246 0.255 650,000 162,910 0.2506 8.061 7.903 8.061 7.777 8.061 20,561 7.9232 2.00%
2017-03-21 0 0.250 0.250 0.255 0.245 0.255 3,110,000 779,000 0.2505 7.903 7.903 8.061 7.745 8.061 98,378 7.9185 -1.96%
2017-03-20 0 0.255 0.250 0.255 0.249 0.260 2,420,000 613,970 0.2537 8.061 7.903 8.061 7.872 8.219 76,551 8.0204 0.00%
2017-03-17 0 0.255 0.255 0.260 0.250 0.260 2,340,000 604,700 0.2584 8.061 8.061 8.219 7.903 8.219 74,020 8.1694 0.00%
2017-03-16 0 0.255 0.255 0.260 0.249 0.265 3,020,000 769,500 0.2548 8.061 8.061 8.219 7.872 8.377 95,531 8.0550 5.37%
2017-03-15 0 0.242 0.242 0.245 0.240 0.247 1,540,000 373,190 0.2423 7.650 7.650 7.745 7.587 7.808 48,714 7.6608 -1.22%
2017-03-14 0 0.245 0.242 0.245 0.240 0.249 1,330,000 325,350 0.2446 7.745 7.650 7.745 7.587 7.872 42,071 7.7333 0.00%
2017-03-13 0 0.245 0.245 0.246 0.242 0.247 740,000 181,330 0.2450 7.745 7.745 7.777 7.650 7.808 23,408 7.7464 1.66%
2017-03-10 0 0.241 0.241 0.243 0.236 0.244 1,760,000 420,400 0.2389 7.619 7.619 7.682 7.461 7.714 55,673 7.5512 2.12%
2017-03-09 0 0.236 0.235 0.240 0.232 0.240 2,430,000 572,080 0.2354 7.461 7.429 7.587 7.334 7.587 76,867 7.4424 -1.67%
2017-03-08 0 0.240 0.239 0.240 0.240 0.245 1,470,000 354,330 0.2410 7.587 7.555 7.587 7.587 7.745 46,500 7.6200 -2.04%
2017-03-07 0 0.245 0.245 0.247 0.239 0.247 1,110,000 271,550 0.2446 7.745 7.745 7.808 7.555 7.808 35,112 7.7338 2.51%
2017-03-06 0 0.239 0.233 0.240 0.232 0.245 3,810,000 897,190 0.2355 7.555 7.366 7.587 7.334 7.745 120,520 7.4443 -0.42%
2017-03-03 0 0.240 0.238 0.245 0.235 0.245 4,680,000 1,118,770 0.2391 7.587 7.524 7.745 7.429 7.745 148,041 7.5572 -3.61%
2017-03-02 0 0.249 0.246 0.255 0.246 0.260 5,090,000 1,286,040 0.2527 7.872 7.777 8.061 7.777 8.219 161,010 7.9873 -4.23%
2017-03-01 0 0.260 0.255 0.260 0.255 0.265 1,740,000 450,850 0.2591 8.219 8.061 8.219 8.061 8.377 55,041 8.1912 1.96%
2017-02-28 0 0.255 0.255 0.260 0.255 0.265 2,270,000 584,750 0.2576 8.061 8.061 8.219 8.061 8.377 71,806 8.1435 -1.92%
2017-02-27 0 0.260 0.260 0.265 0.255 0.265 2,520,000 654,000 0.2595 8.219 8.219 8.377 8.061 8.377 79,714 8.2043 1.96%
2017-02-24 0 0.255 0.255 0.260 0.255 0.260 7,060,000 1,817,750 0.2575 8.061 8.061 8.219 8.061 8.219 223,327 8.1394 -3.77%
2017-02-23 0 0.265 0.260 0.265 0.255 0.270 5,730,010 1,497,652 0.2614 8.377 8.219 8.377 8.061 8.535 181,255 8.2627 -1.85%
2017-02-22 0 0.270 0.265 0.270 0.260 0.280 19,340,000 5,210,700 0.2694 8.535 8.377 8.535 8.219 8.852 611,776 8.5173 3.85%
2017-02-21 0 0.260 0.255 0.260 0.255 0.265 6,170,000 1,588,250 0.2574 8.219 8.061 8.219 8.061 8.377 195,173 8.1376 0.00%
2017-02-20 0 0.260 0.250 0.260 0.247 0.270 27,580,000 7,120,420 0.2582 8.219 7.903 8.219 7.808 8.535 872,429 8.1616 1.96%
2017-02-17 0 0.255 0.255 0.260 0.235 0.300 66,460,000 18,066,330 0.2718 8.061 8.061 8.219 7.429 9.484 2,102,306 8.5936 8.51%
2017-02-16 0 0.235 0.234 0.235 0.213 0.240 24,470,000 5,694,760 0.2327 7.429 7.397 7.429 6.734 7.587 774,051 7.3571 10.33%
2017-02-15 0 0.213 0.211 0.214 0.208 0.215 6,130,000 1,299,380 0.2120 6.734 6.670 6.765 6.575 6.797 193,908 6.7010 1.43%
2017-02-14 0 0.210 0.210 0.211 0.206 0.210 1,610,000 335,280 0.2082 6.639 6.639 6.670 6.512 6.639 50,929 6.5833 0.48%
2017-02-13 0 0.209 0.209 0.210 0.208 0.210 2,150,000 450,470 0.2095 6.607 6.607 6.639 6.575 6.639 68,010 6.6236 0.97%
2017-02-10 0 0.207 0.204 0.207 0.203 0.208 2,620,000 535,310 0.2043 6.544 6.449 6.544 6.417 6.575 82,878 6.4590 1.97%
2017-02-09 0 0.203 0.203 0.205 0.201 0.209 4,010,000 820,660 0.2047 6.417 6.417 6.481 6.354 6.607 126,847 6.4697 -2.40%
2017-02-08 0 0.208 0.208 0.209 0.208 0.212 2,450,000 514,500 0.2100 6.575 6.575 6.607 6.575 6.702 77,500 6.6387 -0.95%
2017-02-07 0 0.210 0.210 0.215 0.208 0.210 490,000 102,710 0.2096 6.639 6.639 6.797 6.575 6.639 15,500 6.6265 0.96%
2017-02-06 0 0.208 0.208 0.212 0.206 0.214 1,300,000 272,010 0.2092 6.575 6.575 6.702 6.512 6.765 41,122 6.6146 -0.95%
2017-02-03 0 0.210 0.210 0.214 0.208 0.210 1,000,000 209,390 0.2094 6.639 6.639 6.765 6.575 6.639 31,633 6.6194 0.00%
2017-02-02 0 0.210 0.208 0.210 0.207 0.210 1,290,000 269,860 0.2092 6.639 6.575 6.639 6.544 6.639 40,806 6.6132 1.45%
2017-02-01 0 0.207 0.207 0.212 0.206 0.210 1,150,000 240,230 0.2089 6.544 6.544 6.702 6.512 6.639 36,378 6.6038 -0.96%
2017-01-27 0 0.209 0.209 0.213 0.208 0.210 650,000 136,340 0.2098 6.607 6.607 6.734 6.575 6.639 20,561 6.6309 -0.95%
2017-01-26 0 0.211 0.210 0.214 0.206 0.214 2,780,000 589,440 0.2120 6.670 6.639 6.765 6.512 6.765 87,939 6.7028 2.43%
2017-01-25 0 0.206 0.206 0.208 0.205 0.216 3,330,000 705,880 0.2120 6.512 6.512 6.575 6.481 6.828 105,337 6.7012 -1.90%
2017-01-24 0 0.210 0.210 0.213 0.204 0.214 7,150,000 1,502,920 0.2102 6.639 6.639 6.734 6.449 6.765 226,173 6.6450 2.94%
2017-01-23 0 0.204 0.203 0.205 0.203 0.208 2,560,000 523,140 0.2044 6.449 6.417 6.481 6.417 6.575 80,980 6.4601 0.99%
2017-01-20 0 0.202 0.202 0.208 0.202 0.207 2,870,000 587,120 0.2046 6.386 6.386 6.575 6.386 6.544 90,786 6.4671 -1.94%
2017-01-19 0 0.206 0.206 0.210 0.205 0.210 5,140,000 1,062,430 0.2067 6.512 6.512 6.639 6.481 6.639 162,592 6.5343 -1.44%
2017-01-18 0 0.209 0.208 0.210 0.208 0.215 3,160,000 667,020 0.2111 6.607 6.575 6.639 6.575 6.797 99,959 6.6729 0.00%
2017-01-17 0 0.209 0.208 0.212 0.205 0.210 2,190,000 455,120 0.2078 6.607 6.575 6.702 6.481 6.639 69,276 6.5697 -0.95%
2017-01-16 0 0.211 0.208 0.211 0.208 0.214 3,010,000 633,240 0.2104 6.670 6.575 6.670 6.575 6.765 95,214 6.6507 -0.94%
2017-01-13 0 0.213 0.212 0.213 0.210 0.216 4,350,000 926,720 0.2130 6.734 6.702 6.734 6.639 6.828 137,602 6.7348 1.43%
2017-01-12 0 0.210 0.210 0.213 0.209 0.218 2,630,000 556,510 0.2116 6.639 6.639 6.734 6.607 6.892 83,194 6.6893 0.48%
2017-01-11 0 0.209 0.209 0.212 0.205 0.213 4,590,000 962,800 0.2098 6.607 6.607 6.702 6.481 6.734 145,194 6.6311 0.97%
2017-01-10 0 0.207 0.207 0.208 0.207 0.213 3,590,000 751,280 0.2093 6.544 6.544 6.575 6.544 6.734 113,561 6.6156 -3.72%
2017-01-09 0 0.215 0.215 0.218 0.213 0.219 5,950,000 1,288,480 0.2166 6.797 6.797 6.892 6.734 6.923 188,214 6.8458 0.94%
2017-01-06 0 0.213 0.213 0.214 0.195 0.218 22,670,000 4,789,930 0.2113 6.734 6.734 6.765 6.165 6.892 717,112 6.6795 10.36%
2017-01-05 0 0.193 0.193 0.195 0.190 0.205 6,500,000 1,294,050 0.1991 6.101 6.101 6.165 6.006 6.481 205,612 6.2936 1.58%
2017-01-04 0 0.190 0.190 0.195 0.190 0.206 9,430,000 1,845,540 0.1957 6.006 6.006 6.165 6.006 6.512 298,296 6.1869 -4.52%
2017-01-03 0 0.199 0.198 0.202 0.198 0.211 9,560,000 1,936,090 0.2025 6.291 6.259 6.386 6.259 6.670 302,408 6.4022 -6.13%
2016-12-30 0 0.212 0.206 0.212 0.207 0.220 8,760,000 1,843,110 0.2104 6.702 6.512 6.702 6.544 6.955 277,102 6.6514 0.95%
2016-12-29 0 0.210 0.211 0.217 0.208 0.236 24,740,000 5,433,430 0.2196 6.639 6.670 6.860 6.575 7.461 782,592 6.9429 -6.67%
2016-12-28 0 0.225 0.226 0.228 0.186 0.248 95,980,000 22,214,490 0.2314 7.113 7.145 7.208 5.880 7.840 3,036,102 7.3168 21.62%
2016-12-23 0 0.185 0.183 0.186 0.174 0.190 23,630,000 4,294,370 0.1817 5.848 5.785 5.880 5.501 6.006 747,480 5.7451 -2.63%
2016-12-22 0 0.190 0.188 0.190 0.190 0.211 17,210,000 3,406,170 0.1979 6.006 5.943 6.006 6.006 6.670 544,398 6.2568 -9.09%
2016-12-21 0 0.209 0.209 0.210 0.209 0.221 5,580,000 1,183,500 0.2121 6.607 6.607 6.639 6.607 6.986 176,510 6.7050 -2.79%
2016-12-20 0 0.215 0.215 0.217 0.208 0.227 21,390,000 4,660,180 0.2179 6.797 6.797 6.860 6.575 7.176 676,622 6.8874 -2.27%
2016-12-19 0 0.220 0.220 0.222 0.218 0.230 7,050,000 1,573,090 0.2231 6.955 6.955 7.018 6.892 7.271 223,010 7.0539 -2.22%
2016-12-16 0 0.225 0.223 0.225 0.220 0.232 11,980,000 2,707,580 0.2260 7.113 7.050 7.113 6.955 7.334 378,959 7.1448 -0.88%
2016-12-15 0 0.227 0.221 0.227 0.217 0.228 15,170,000 3,347,340 0.2207 7.176 6.986 7.176 6.860 7.208 479,867 6.9756 1.34%
2016-12-14 0 0.224 0.223 0.224 0.222 0.237 20,440,000 4,692,420 0.2296 7.081 7.050 7.081 7.018 7.492 646,571 7.2574 -3.45%
2016-12-13 0 0.232 0.231 0.232 0.225 0.250 64,290,000 15,032,390 0.2338 7.334 7.303 7.334 7.113 7.903 2,033,663 7.3918 4.98%
2016-12-12 0 0.221 0.221 0.223 0.219 0.246 69,960,000 16,093,260 0.2300 6.986 6.986 7.050 6.923 7.777 2,213,020 7.2721 -5.96%
2016-12-09 0 0.235 0.233 0.234 0.230 0.280 202,970,000 50,534,254 0.2490 7.429 7.366 7.397 7.271 8.852 6,420,480 7.8708 -5.62%
2016-12-08 0 0.249 0.249 0.250 0.247 0.600 312,611,000 104,148,690 0.3332 7.872 7.872 7.903 7.808 18.97 9,888,715 10.532 -38.52%
2016-12-07 0 0.405 0.400 0.405 0.390 1.560 76,030,000 50,485,450 0.6640 12.80 12.65 12.80 12.33 49.32 2,405,031 20.992 -60.68%
2016-12-06 0 1.030 1.020 1.040 0.970 3.230 11,390,000 14,157,200 1.2429 32.56 32.25 32.88 30.66 102.1 360,296 39.293 -65.44%
2016-12-05 0 2.980 2.920 2.970 2.800 3.900 4,680,001 16,175,303 3.4563 94.21 92.31 93.89 88.52 123.3 148,041 109.26 -9.42%
2016-12-02 0 3.290 3.300 3.450 1.500 4.300 1,786,000 5,784,620 3.2389 104.0 104.3 109.1 47.42 135.9 56,496 102.39

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top