Kingland Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08352  2016-12-16  2018-06-11  2018-06-12
HK Main 01751  2018-06-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 2.060 2.060 2.090 2.060 2.120 1,150,000 2,397,600 2.0849 2.060 2.060 2.090 2.060 2.120 1,150,000 2.0849 -1.44%
2026-01-15 0 2.090 2.060 2.100 2.050 2.120 3,070,000 6,402,900 2.0856 2.090 2.060 2.100 2.050 2.120 3,070,000 2.0856 0.00%
2026-01-14 0 2.090 2.090 2.100 2.080 2.130 1,410,000 2,971,100 2.1072 2.090 2.090 2.100 2.080 2.130 1,410,000 2.1072 -1.42%
2026-01-13 0 2.120 2.100 2.130 2.090 2.170 2,556,000 5,431,140 2.1249 2.120 2.100 2.130 2.090 2.170 2,556,000 2.1249 -2.30%
2026-01-12 0 2.170 2.150 2.170 2.100 2.250 6,340,000 13,711,700 2.1627 2.170 2.150 2.170 2.100 2.250 6,340,000 2.1627 4.33%
2026-01-09 0 2.080 2.090 2.120 2.020 2.240 3,862,000 8,328,560 2.1565 2.080 2.090 2.120 2.020 2.240 3,862,000 2.1565 0.48%
2026-01-08 0 2.070 2.060 2.090 2.050 2.140 5,992,000 12,446,860 2.0772 2.070 2.060 2.090 2.050 2.140 5,992,000 2.0772 -0.48%
2026-01-07 0 2.080 2.050 2.080 2.060 2.160 5,854,000 12,276,060 2.0970 2.080 2.050 2.080 2.060 2.160 5,854,000 2.0970 2.46%
2026-01-06 0 2.030 2.030 2.040 1.990 2.090 2,430,000 4,964,600 2.0430 2.030 2.030 2.040 1.990 2.090 2,430,000 2.0430 -0.98%
2026-01-05 0 2.050 2.030 2.060 2.020 2.100 3,050,000 6,292,500 2.0631 2.050 2.030 2.060 2.020 2.100 3,050,000 2.0631 -0.49%
2026-01-02 0 2.060 2.030 2.070 2.030 2.100 3,420,000 7,108,200 2.0784 2.060 2.030 2.070 2.030 2.100 3,420,000 2.0784 3.00%
2025-12-31 0 2.000 2.000 2.100 1.970 2.140 3,170,000 6,606,400 2.0840 2.000 2.000 2.100 1.970 2.140 3,170,000 2.0840 0.50%
2025-12-30 0 1.990 1.960 2.000 1.900 2.130 4,441,000 9,224,865 2.0772 1.990 1.960 2.000 1.900 2.130 4,441,000 2.0772 -5.24%
2025-12-29 0 2.100 2.080 2.110 2.080 2.150 4,420,000 9,305,900 2.1054 2.100 2.080 2.110 2.080 2.150 4,420,000 2.1054 1.45%
2025-12-24 0 2.070 2.050 2.070 2.070 2.150 4,440,000 9,336,600 2.1028 2.070 2.050 2.070 2.070 2.150 4,440,000 2.1028 -1.90%
2025-12-23 0 2.110 2.070 2.110 2.070 2.250 5,468,000 11,672,600 2.1347 2.110 2.070 2.110 2.070 2.250 5,468,000 2.1347 0.48%
2025-12-22 0 2.100 2.090 2.110 2.070 2.130 4,156,000 8,727,640 2.1000 2.100 2.090 2.110 2.070 2.130 4,156,000 2.1000 0.00%
2025-12-19 0 2.100 2.080 2.090 2.030 2.120 2,762,000 5,768,460 2.0885 2.100 2.080 2.090 2.030 2.120 2,762,000 2.0885 1.94%
2025-12-18 0 2.060 2.050 2.080 2.020 2.160 1,210,000 2,512,100 2.0761 2.060 2.050 2.080 2.020 2.160 1,210,000 2.0761 -0.48%
2025-12-17 0 2.070 2.060 2.110 2.000 2.150 1,602,000 3,348,530 2.0902 2.070 2.060 2.110 2.000 2.150 1,602,000 2.0902 0.98%
2025-12-16 0 2.050 2.050 2.080 1.790 2.380 6,693,800 13,796,888 2.0611 2.050 2.050 2.080 1.790 2.380 6,693,800 2.0611 0.99%
2025-12-15 0 2.030 2.030 2.060 2.000 2.210 4,761,600 9,848,848 2.0684 2.030 2.030 2.060 2.000 2.210 4,761,600 2.0684 9.73%
2025-12-12 0 1.850 1.830 1.890 1.820 2.310 10,621,000 21,358,790 2.0110 1.850 1.830 1.890 1.820 2.310 10,621,000 2.0110 1.65%
2025-12-11 0 1.820 1.780 1.820 1.750 1.820 696,000 1,235,440 1.7751 1.820 1.780 1.820 1.750 1.820 696,000 1.7751 1.11%
2025-12-10 0 1.800 1.780 1.800 1.760 1.840 1,628,800 2,924,190 1.7953 1.800 1.780 1.800 1.760 1.840 1,628,800 1.7953 0.00%
2025-12-09 0 1.800 1.800 1.820 1.640 1.840 1,903,000 3,359,920 1.7656 1.800 1.800 1.820 1.640 1.840 1,903,000 1.7656 4.65%
2025-12-08 0 1.720 1.710 1.720 1.450 1.750 5,003,000 8,369,880 1.6730 1.720 1.710 1.720 1.450 1.750 5,003,000 1.6730 20.28%
2025-12-05 0 1.430 1.420 1.440 1.410 1.450 1,310,000 1,892,400 1.4446 1.430 1.420 1.440 1.410 1.450 1,310,000 1.4446 2.88%
2025-12-04 0 1.390 1.320 1.400 1.190 1.410 18,570,000 23,676,000 1.2750 1.390 1.320 1.400 1.190 1.410 18,570,000 1.2750 0.00%
2025-12-03 0 1.390 1.380 1.400 1.360 1.400 5,700,000 7,941,400 1.3932 1.390 1.380 1.400 1.360 1.400 5,700,000 1.3932 1.46%
2025-12-02 0 1.370 1.360 1.370 1.350 1.450 10,000,400 13,920,040 1.3919 1.370 1.360 1.370 1.350 1.450 10,000,400 1.3919 -1.44%
2025-12-01 0 1.390 1.380 1.390 1.380 1.480 6,872,000 9,643,020 1.4032 1.390 1.380 1.390 1.380 1.480 6,872,000 1.4032 0.00%
2025-11-28 0 1.390 1.390 1.410 1.200 1.490 8,063,000 11,292,160 1.4005 1.390 1.390 1.410 1.200 1.490 8,063,000 1.4005 -4.14%
2025-11-27 0 1.450 1.380 1.450 1.240 1.480 6,676,500 9,254,850 1.3862 1.450 1.380 1.450 1.240 1.480 6,676,500 1.3862 19.83%
2025-11-26 0 1.210 1.190 1.220 1.150 1.250 4,746,000 5,741,140 1.2097 1.210 1.190 1.220 1.150 1.250 4,746,000 1.2097 5.22%
2025-11-25 0 1.150 1.150 1.180 1.130 1.180 6,050,000 6,951,900 1.1491 1.150 1.150 1.180 1.130 1.180 6,050,000 1.1491 2.68%
2025-11-24 0 1.120 1.120 1.150 1.120 1.190 2,091,200 2,394,968 1.1453 1.120 1.120 1.150 1.120 1.190 2,091,200 1.1453 -2.61%
2025-11-21 0 1.150 1.130 1.150 1.110 1.190 5,868,000 6,757,100 1.1515 1.150 1.130 1.150 1.110 1.190 5,868,000 1.1515 3.60%
2025-11-20 0 1.110 1.110 1.150 1.000 1.200 1,368,000 1,538,100 1.1243 1.110 1.110 1.150 1.000 1.200 1,368,000 1.1243 13.27%
2025-11-19 0 0.980 0.980 1.020 0.960 1.000 553,000 539,320 0.9753 0.980 0.980 1.020 0.960 1.000 553,000 0.9753 2.08%
2025-11-18 0 0.960 0.960 0.970 0.960 0.960 130,000 124,800 0.9600 0.960 0.960 0.970 0.960 0.960 130,000 0.9600 0.00%
2025-11-17 0 0.960 0.950 0.970 0.930 0.970 350,000 335,000 0.9571 0.960 0.950 0.970 0.930 0.970 350,000 0.9571 2.13%
2025-11-14 0 0.940 0.930 0.940 0.910 0.950 244,000 225,560 0.9244 0.940 0.930 0.940 0.910 0.950 244,000 0.9244 3.30%
2025-11-13 0 0.910 0.910 0.920 0.910 0.910 80,000 72,800 0.9100 0.910 0.910 0.920 0.910 0.910 80,000 0.9100 0.00%
2025-11-12 0 0.910 0.910 0.920 0.910 0.920 223,000 203,940 0.9145 0.910 0.910 0.920 0.910 0.920 223,000 0.9145 0.00%
2025-11-11 0 0.910 0.910 0.930 0.860 0.910 11,230,000 10,299,500 0.9171 0.910 0.910 0.930 0.860 0.910 11,230,000 0.9171 1.11%
2025-11-10 0 0.900 0.890 0.920 0.900 0.930 360,000 328,400 0.9122 0.900 0.890 0.920 0.900 0.930 360,000 0.9122 -1.10%
2025-11-07 0 0.910 0.900 0.920 0.850 0.950 4,350,000 4,026,600 0.9257 0.910 0.900 0.920 0.850 0.950 4,350,000 0.9257 7.06%
2025-11-06 0 0.850 0.840 0.850 0.850 0.920 204,000 177,280 0.8690 0.850 0.840 0.850 0.850 0.920 204,000 0.8690 -2.30%
2025-11-05 0 0.870 0.850 0.870 0.750 0.890 820,000 671,500 0.8189 0.870 0.850 0.870 0.750 0.890 820,000 0.8189 2.35%
2025-11-04 0 0.850 0.850 0.870 0.840 0.900 810,000 704,720 0.8700 0.850 0.850 0.870 0.840 0.900 810,000 0.8700 -3.41%
2025-11-03 0 0.880 0.880 0.890 0.870 0.950 2,740,000 2,488,100 0.9081 0.880 0.880 0.890 0.870 0.950 2,740,000 0.9081 -5.38%
2025-10-31 0 0.930 0.930 0.960 0.930 1.050 4,000,000 3,753,900 0.9385 0.930 0.930 0.960 0.930 1.050 4,000,000 0.9385 -2.11%
2025-10-30 0 0.950 0.950 1.000 0.890 1.100 15,940,000 14,996,500 0.9408 0.950 0.950 1.000 0.890 1.100 15,940,000 0.9408 -5.00%
2025-10-28 0 1.000 0.950 1.000 0.880 1.030 14,630,000 13,604,300 0.9299 1.000 0.950 1.000 0.880 1.030 14,630,000 0.9299 6.38%
2025-10-27 0 0.940 0.940 0.980 0.940 1.290 5,889,000 6,251,680 1.0616 0.940 0.940 0.980 0.940 1.290 5,889,000 1.0616 -6.00%
2025-10-24 0 1.000 0.980 1.000 0.920 1.010 6,150,000 5,877,870 0.9558 1.000 0.980 1.000 0.920 1.010 6,150,000 0.9558 5.26%
2025-10-23 0 0.950 0.950 0.990 0.930 1.010 3,010,000 2,874,292 0.9549 0.950 0.950 0.990 0.930 1.010 3,010,000 0.9549 0.00%
2025-10-22 0 0.950 0.950 0.960 0.880 0.990 656,000 605,780 0.9234 0.950 0.950 0.960 0.880 0.990 656,000 0.9234 4.40%
2025-10-21 0 0.910 0.880 0.910 0.870 0.920 840,000 739,600 0.8805 0.910 0.880 0.910 0.870 0.920 840,000 0.8805 4.60%
2025-10-20 0 0.870 0.840 0.880 0.800 0.920 880,000 734,200 0.8343 0.870 0.840 0.880 0.800 0.920 880,000 0.8343 1.16%
2025-10-17 0 0.860 0.840 0.880 0.820 0.890 1,041,000 892,890 0.8577 0.860 0.840 0.880 0.820 0.890 1,041,000 0.8577 -3.37%
2025-10-16 0 0.890 0.850 0.890 0.750 1.130 7,796,000 7,225,400 0.9268 0.890 0.850 0.890 0.750 1.130 7,796,000 0.9268 28.99%
2025-10-15 0 0.690 0.680 0.690 0.520 0.710 2,496,000 1,478,380 0.5923 0.690 0.680 0.690 0.520 0.710 2,496,000 0.5923 39.39%
2025-10-14 0 0.495 0.495 0.500 0.495 0.495 80,000 39,600 0.4950 0.495 0.495 0.500 0.495 0.495 80,000 0.4950 0.00%
2025-10-13 0 0.495 0.475 0.495 0.490 0.500 120,000 59,350 0.4946 0.495 0.475 0.495 0.490 0.500 120,000 0.4946 1.02%
2025-10-10 0 0.490 0.445 0.490 0.410 0.500 240,000 110,450 0.4602 0.490 0.445 0.490 0.410 0.500 240,000 0.4602 10.11%
2025-10-09 0 0.445 0.420 0.425 0.445 0.445 26,000 10,810 0.4158 0.445 0.420 0.425 0.445 0.445 26,000 0.4158 0.00%
2025-10-08 0 0.445 0.440 0.495 0.445 0.450 230,000 102,400 0.4452 0.445 0.440 0.495 0.445 0.450 230,000 0.4452 1.14%
2025-10-06 0 0.440 0.420 0.445 0.440 0.440 140,000 61,400 0.4386 0.440 0.420 0.445 0.440 0.440 140,000 0.4386 8.64%
2025-10-03 0 0.405 0.405 0.430 0.405 0.405 30,000 12,150 0.4050 0.405 0.405 0.430 0.405 0.405 30,000 0.4050 -2.41%
2025-10-02 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2025-09-30 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2025-09-29 0 0.415 0.415 0.430 0.410 0.415 30,000 12,400 0.4133 0.415 0.415 0.430 0.410 0.415 30,000 0.4133 1.22%
2025-09-26 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2025-09-25 0 0.410 0.380 0.430 - - 0 0 - 0.410 0.380 0.430 - - 0 - 0.00%
2025-09-24 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 1.23%
2025-09-23 0 0.405 0.405 0.430 0.400 0.405 38,000 15,050 0.3961 0.405 0.405 0.430 0.400 0.405 38,000 0.3961 1.25%
2025-09-22 0 0.400 0.400 0.430 0.400 0.405 160,000 64,500 0.4031 0.400 0.400 0.430 0.400 0.405 160,000 0.4031 -1.23%
2025-09-19 0 0.405 0.405 0.430 0.405 0.405 120,000 48,600 0.4050 0.405 0.405 0.430 0.405 0.405 120,000 0.4050 -2.41%
2025-09-18 0 0.415 0.405 0.430 - - 0 0 - 0.415 0.405 0.430 - - 0 - 0.00%
2025-09-17 0 0.415 0.405 0.430 - - 0 0 - 0.415 0.405 0.430 - - 0 - 0.00%
2025-09-16 0 0.415 0.405 0.420 0.410 0.415 60,000 24,850 0.4142 0.415 0.405 0.420 0.410 0.415 60,000 0.4142 2.47%
2025-09-15 0 0.405 0.405 0.415 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.415 0.405 0.405 10,000 0.4050 0.00%
2025-09-12 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 0.405 0.405 0.420 0.405 0.405 100,000 0.4050 0.00%
2025-09-11 0 0.405 0.405 0.420 0.370 0.405 150,000 57,250 0.3817 0.405 0.405 0.420 0.370 0.405 150,000 0.3817 -3.57%
2025-09-10 0 0.420 0.410 0.430 0.420 0.420 660,000 277,200 0.4200 0.420 0.410 0.430 0.420 0.420 660,000 0.4200 2.44%
2025-09-09 0 0.410 0.410 0.425 0.405 0.410 40,000 16,350 0.4088 0.410 0.410 0.425 0.405 0.410 40,000 0.4088 0.00%
2025-09-08 0 0.410 0.410 0.425 - - 0 0 - 0.410 0.410 0.425 - - 0 - 0.00%
2025-09-05 0 0.410 0.410 0.425 0.410 0.410 20,000 8,200 0.4100 0.410 0.410 0.425 0.410 0.410 20,000 0.4100 0.00%
2025-09-04 0 0.410 0.410 0.425 - - 0 0 - 0.410 0.410 0.425 - - 0 - 0.00%
2025-09-03 0 0.410 0.410 0.425 0.410 0.410 40,000 16,400 0.4100 0.410 0.410 0.425 0.410 0.410 40,000 0.4100 0.00%
2025-09-02 0 0.410 0.410 0.425 0.410 0.410 14,000 5,660 0.4043 0.410 0.410 0.425 0.410 0.410 14,000 0.4043 0.00%
2025-09-01 0 0.410 0.410 0.425 0.405 0.410 180,000 73,750 0.4097 0.410 0.410 0.425 0.405 0.410 180,000 0.4097 0.00%
2025-08-29 0 0.410 0.410 0.415 0.405 0.410 90,000 36,750 0.4083 0.410 0.410 0.415 0.405 0.410 90,000 0.4083 0.00%
2025-08-28 0 0.410 0.405 0.420 0.410 0.415 180,000 74,050 0.4114 0.410 0.405 0.420 0.410 0.415 180,000 0.4114 0.00%
2025-08-27 0 0.410 0.410 0.435 - - 0 0 - 0.410 0.410 0.435 - - 0 - 0.00%
2025-08-26 0 0.410 0.410 0.435 - - 0 0 - 0.410 0.410 0.435 - - 0 - 0.00%
2025-08-25 0 0.410 0.410 0.425 - - 0 0 - 0.410 0.410 0.425 - - 0 - 0.00%
2025-08-22 0 0.410 0.410 0.445 0.410 0.410 440,000 180,400 0.4100 0.410 0.410 0.445 0.410 0.410 440,000 0.4100 1.23%
2025-08-21 0 0.405 0.405 0.445 0.405 0.405 20,000 8,100 0.4050 0.405 0.405 0.445 0.405 0.405 20,000 0.4050 1.25%
2025-08-20 0 0.400 0.400 0.415 0.400 0.400 16,000 6,340 0.3963 0.400 0.400 0.415 0.400 0.400 16,000 0.3963 0.00%
2025-08-19 0 0.400 0.400 0.425 0.390 0.400 116,000 45,520 0.3924 0.400 0.400 0.425 0.390 0.400 116,000 0.3924 -1.23%
2025-08-18 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.430 0.405 0.405 10,000 0.4050 0.00%
2025-08-15 0 0.405 0.390 0.425 0.405 0.415 320,000 132,400 0.4138 0.405 0.390 0.425 0.405 0.415 320,000 0.4138 -2.41%
2025-08-14 0 0.415 0.395 0.415 0.400 0.420 348,000 140,080 0.4025 0.415 0.395 0.415 0.400 0.420 348,000 0.4025 6.41%
2025-08-13 0 0.390 0.390 0.405 0.385 0.390 60,000 23,350 0.3892 0.390 0.390 0.405 0.385 0.390 60,000 0.3892 0.00%
2025-08-12 0 0.390 0.385 0.415 0.390 0.410 190,000 76,650 0.4034 0.390 0.385 0.415 0.390 0.410 190,000 0.4034 -17.02%
2025-08-11 0 0.470 0.405 0.465 0.395 0.475 170,000 83,000 0.4882 0.470 0.405 0.465 0.395 0.475 170,000 0.4882 17.50%
2025-08-08 0 0.400 0.350 0.425 0.400 0.400 50,000 20,000 0.4000 0.400 0.350 0.425 0.400 0.400 50,000 0.4000 2.56%
2025-08-07 0 0.390 0.380 0.400 0.380 0.390 115,000 44,100 0.3835 0.390 0.380 0.400 0.380 0.390 115,000 0.3835 1.30%
2025-08-06 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2025-08-05 0 0.385 0.380 0.390 0.370 0.385 720,000 272,100 0.3779 0.385 0.380 0.390 0.370 0.385 720,000 0.3779 2.67%
2025-08-04 0 0.375 0.350 0.375 0.360 0.380 700,000 262,900 0.3756 0.375 0.350 0.375 0.360 0.380 700,000 0.3756 7.14%
2025-08-01 0 0.350 0.350 0.360 0.335 0.350 70,000 24,350 0.3479 0.350 0.350 0.360 0.335 0.350 70,000 0.3479 2.94%
2025-07-31 0 0.340 0.335 0.350 0.340 0.350 20,000 6,900 0.3450 0.340 0.335 0.350 0.340 0.350 20,000 0.3450 -6.85%
2025-07-30 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2025-07-29 0 0.365 0.340 0.365 0.335 0.370 340,000 116,550 0.3428 0.365 0.340 0.365 0.335 0.370 340,000 0.3428 8.96%
2025-07-28 0 0.335 0.335 0.360 0.335 0.340 190,000 64,050 0.3371 0.335 0.335 0.360 0.335 0.340 190,000 0.3371 -1.47%
2025-07-25 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 0.360 0.340 0.340 60,000 0.3400 0.00%
2025-07-24 0 0.340 0.340 0.360 0.335 0.340 30,000 10,150 0.3383 0.340 0.340 0.360 0.335 0.340 30,000 0.3383 0.00%
2025-07-23 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-07-22 0 0.340 0.335 0.360 0.340 0.340 50,000 17,000 0.3400 0.340 0.335 0.360 0.340 0.340 50,000 0.3400 0.00%
2025-07-21 0 0.340 0.340 0.360 0.340 0.340 18,000 5,960 0.3311 0.340 0.340 0.360 0.340 0.340 18,000 0.3311 0.00%
2025-07-18 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 0.360 0.340 0.340 60,000 0.3400 -1.45%
2025-07-17 0 0.345 0.345 0.375 0.345 0.345 30,000 10,350 0.3450 0.345 0.345 0.375 0.345 0.345 30,000 0.3450 -1.43%
2025-07-16 0 0.350 0.345 0.350 0.350 0.350 56,000 19,420 0.3468 0.350 0.345 0.350 0.350 0.350 56,000 0.3468 -2.78%
2025-07-15 0 0.360 0.335 0.370 - - 0 0 - 0.360 0.335 0.370 - - 0 - 0.00%
2025-07-14 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2025-07-11 0 0.360 0.360 0.375 0.345 0.360 550,000 197,050 0.3583 0.360 0.360 0.375 0.345 0.360 550,000 0.3583 0.00%
2025-07-10 0 0.360 0.340 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 0.340 0.360 0.360 0.360 10,000 0.3600 1.41%
2025-07-09 0 0.355 0.340 0.375 0.345 0.355 5,580,000 1,925,650 0.3451 0.355 0.340 0.375 0.345 0.355 5,580,000 0.3451 2.90%
2025-07-08 0 0.345 0.345 0.365 0.345 0.350 20,000 6,950 0.3475 0.345 0.345 0.365 0.345 0.350 20,000 0.3475 -6.76%
2025-07-07 0 0.370 0.340 0.375 - - 0 0 - 0.370 0.340 0.375 - - 0 - 0.00%
2025-07-04 0 0.370 0.345 0.375 - - 5,502,000 2,035,660 0.3700 0.370 0.345 0.375 - - 5,502,000 0.3700 -2.63%
2025-07-03 0 0.380 0.345 0.380 0.325 0.380 400,000 138,750 0.3469 0.380 0.345 0.380 0.325 0.380 400,000 0.3469 11.76%
2025-07-02 0 0.340 0.335 0.345 0.335 0.345 96,000 32,340 0.3369 0.340 0.335 0.345 0.335 0.345 96,000 0.3369 -5.56%
2025-06-30 0 0.360 0.340 0.360 0.330 0.360 320,000 110,600 0.3456 0.360 0.340 0.360 0.330 0.360 320,000 0.3456 2.86%
2025-06-27 0 0.350 0.340 0.355 0.325 0.350 160,000 53,900 0.3369 0.350 0.340 0.355 0.325 0.350 160,000 0.3369 6.06%
2025-06-26 0 0.330 0.330 0.360 0.330 0.330 20,000 6,600 0.3300 0.330 0.330 0.360 0.330 0.330 20,000 0.3300 -9.59%
2025-06-25 0 0.365 0.345 0.365 0.320 0.370 420,000 143,850 0.3425 0.365 0.345 0.365 0.320 0.370 420,000 0.3425 1.39%
2025-06-24 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2025-06-23 0 0.360 0.360 0.380 0.350 0.350 40,000 14,000 0.3500 0.360 0.360 0.380 0.350 0.350 40,000 0.3500 -4.00%
2025-06-20 0 0.375 0.360 0.375 0.365 0.380 270,000 100,850 0.3735 0.375 0.360 0.375 0.365 0.380 270,000 0.3735 7.14%
2025-06-19 0 0.350 0.350 0.370 0.350 0.380 3,860,000 1,436,750 0.3722 0.350 0.350 0.370 0.350 0.380 3,860,000 0.3722 -7.89%
2025-06-18 0 0.380 0.375 0.385 0.375 0.390 3,650,000 1,405,650 0.3851 0.380 0.375 0.385 0.375 0.390 3,650,000 0.3851 -2.56%
2025-06-17 0 0.390 0.385 0.390 0.385 0.415 16,380,000 6,605,450 0.4033 0.390 0.385 0.390 0.385 0.415 16,380,000 0.4033 4.00%
2025-06-16 0 0.375 0.375 0.390 0.365 0.420 14,380,000 5,484,350 0.3814 0.375 0.375 0.390 0.365 0.420 14,380,000 0.3814 -3.85%
2025-06-13 0 0.390 0.390 0.395 0.380 0.410 850,000 334,700 0.3938 0.390 0.390 0.395 0.380 0.410 850,000 0.3938 -2.50%
2025-06-12 0 0.400 0.400 0.410 0.400 0.610 29,250,000 12,491,600 0.4271 0.400 0.400 0.410 0.400 0.610 29,250,000 0.4271 -17.53%
2025-06-11 0 0.485 0.465 0.500 0.460 0.510 3,102,000 1,546,480 0.4985 0.485 0.465 0.500 0.460 0.510 3,102,000 0.4985 -2.02%
2025-06-10 0 0.495 0.460 0.495 0.455 0.510 280,000 133,000 0.4750 0.495 0.460 0.495 0.455 0.510 280,000 0.4750 -2.94%
2025-06-09 0 0.510 0.510 0.540 0.480 0.840 41,591,000 32,669,995 0.7855 0.510 0.510 0.540 0.480 0.840 41,591,000 0.7855 10.87%
2025-06-06 0 0.460 0.430 0.480 0.380 0.540 4,710,000 2,238,350 0.4752 0.460 0.430 0.480 0.380 0.540 4,710,000 0.4752 19.48%
2025-06-05 0 0.385 0.380 0.400 0.385 0.385 110,000 42,350 0.3850 0.385 0.380 0.400 0.385 0.385 110,000 0.3850 10.00%
2025-06-04 0 0.350 0.350 0.385 0.350 0.350 20,000 7,000 0.3500 0.350 0.350 0.385 0.350 0.350 20,000 0.3500 0.00%
2025-06-03 0 0.350 0.350 0.385 - - 0 0 - 0.350 0.350 0.385 - - 0 - 0.00%
2025-06-02 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2025-05-30 0 0.350 0.350 0.375 0.350 0.350 22,000 7,640 0.3473 0.350 0.350 0.375 0.350 0.350 22,000 0.3473 0.00%
2025-05-29 0 0.350 0.350 0.375 0.350 0.350 40,000 14,000 0.3500 0.350 0.350 0.375 0.350 0.350 40,000 0.3500 0.00%
2025-05-28 0 0.350 0.350 0.375 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.375 0.350 0.350 10,000 0.3500 0.00%
2025-05-27 0 0.350 0.350 0.375 0.345 0.345 16,000 5,370 0.3356 0.350 0.350 0.375 0.345 0.345 16,000 0.3356 0.00%
2025-05-26 0 0.350 0.350 0.380 - - 2,000 660 0.3300 0.350 0.350 0.380 - - 2,000 0.3300 0.00%
2025-05-23 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2025-05-22 0 0.350 0.350 0.375 0.350 0.350 80,000 28,000 0.3500 0.350 0.350 0.375 0.350 0.350 80,000 0.3500 -1.41%
2025-05-21 0 0.355 0.350 0.385 0.350 0.355 190,000 66,550 0.3503 0.355 0.350 0.385 0.350 0.355 190,000 0.3503 -6.58%
2025-05-20 0 0.380 0.325 0.385 0.380 0.380 10,000 3,800 0.3800 0.380 0.325 0.385 0.380 0.380 10,000 0.3800 4.11%
2025-05-19 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2025-05-16 0 0.365 - 0.375 - - 0 0 - 0.365 - 0.375 - - 0 - 0.00%
2025-05-15 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2025-05-14 0 0.365 0.360 0.380 0.350 0.365 140,000 50,050 0.3575 0.365 0.360 0.380 0.350 0.365 140,000 0.3575 -7.59%
2025-05-13 0 0.395 0.360 0.400 - - 0 0 - 0.395 0.360 0.400 - - 0 - 0.00%
2025-05-12 0 0.395 0.360 0.400 0.380 0.395 530,000 205,450 0.3876 0.395 0.360 0.400 0.380 0.395 530,000 0.3876 3.95%
2025-05-09 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.380 0.380 0.400 0.380 0.380 10,000 0.3800 0.00%
2025-05-08 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2025-05-07 0 0.380 0.360 0.380 0.380 0.380 100,000 38,000 0.3800 0.380 0.360 0.380 0.380 0.380 100,000 0.3800 0.00%
2025-05-06 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2025-05-02 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2025-04-30 0 0.380 0.370 0.405 - - 0 0 - 0.380 0.370 0.405 - - 0 - 0.00%
2025-04-29 0 0.380 0.380 0.405 0.380 0.380 40,000 15,200 0.3800 0.380 0.380 0.405 0.380 0.380 40,000 0.3800 0.00%
2025-04-28 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-04-25 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.380 0.380 0.400 0.380 0.380 10,000 0.3800 1.33%
2025-04-24 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2025-04-23 0 0.375 0.370 0.410 0.370 0.400 180,000 70,100 0.3894 0.375 0.370 0.410 0.370 0.400 180,000 0.3894 -6.25%
2025-04-22 0 0.400 0.360 0.400 0.360 0.410 1,890,000 761,000 0.4026 0.400 0.360 0.400 0.360 0.410 1,890,000 0.4026 2.56%
2025-04-17 0 0.390 0.370 0.390 0.370 0.390 2,330,000 891,100 0.3824 0.390 0.370 0.390 0.370 0.390 2,330,000 0.3824 4.00%
2025-04-16 0 0.375 0.350 0.400 - - 0 0 - 0.375 0.350 0.400 - - 0 - 0.00%
2025-04-15 0 0.375 0.350 0.390 - - 0 0 - 0.375 0.350 0.390 - - 0 - 0.00%
2025-04-14 0 0.375 0.355 0.390 0.350 0.375 630,000 231,800 0.3679 0.375 0.355 0.390 0.350 0.375 630,000 0.3679 4.17%
2025-04-11 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2025-04-10 0 0.360 0.350 0.360 0.355 0.360 140,000 50,250 0.3589 0.360 0.350 0.360 0.355 0.360 140,000 0.3589 1.41%
2025-04-09 0 0.355 0.350 0.370 0.355 0.375 730,000 262,750 0.3599 0.355 0.350 0.370 0.355 0.375 730,000 0.3599 -7.79%
2025-04-08 0 0.385 - 0.420 - - 0 0 - 0.385 - 0.420 - - 0 - 0.00%
2025-04-07 0 0.385 0.350 0.390 0.380 0.385 190,000 72,450 0.3813 0.385 0.350 0.390 0.380 0.385 190,000 0.3813 -3.75%
2025-04-03 0 0.400 0.380 0.435 - - 0 0 - 0.400 0.380 0.435 - - 0 - 0.00%
2025-04-02 0 0.400 0.390 0.425 0.400 0.400 22,000 8,760 0.3982 0.400 0.390 0.425 0.400 0.400 22,000 0.3982 -2.44%
2025-04-01 0 0.410 0.405 0.415 - - 0 0 - 0.410 0.405 0.415 - - 0 - 0.00%
2025-03-31 0 0.410 0.400 0.435 - - 0 0 - 0.410 0.400 0.435 - - 0 - 0.00%
2025-03-28 0 0.410 0.410 0.430 0.410 0.415 50,000 20,600 0.4120 0.410 0.410 0.430 0.410 0.415 50,000 0.4120 -2.38%
2025-03-27 0 0.420 0.420 0.435 0.410 0.460 1,530,000 685,500 0.4480 0.420 0.420 0.435 0.410 0.460 1,530,000 0.4480 -6.67%
2025-03-26 0 0.450 0.420 0.475 0.450 0.465 1,840,000 835,800 0.4542 0.450 0.420 0.475 0.450 0.465 1,840,000 0.4542 4.65%
2025-03-25 0 0.430 0.415 0.450 0.390 0.440 1,012,000 437,680 0.4325 0.430 0.415 0.450 0.390 0.440 1,012,000 0.4325 -2.27%
2025-03-24 0 0.440 0.400 0.470 - - 0 0 - 0.440 0.400 0.470 - - 0 - 0.00%
2025-03-21 0 0.440 0.420 0.470 - - 0 0 - 0.440 0.420 0.470 - - 0 - 0.00%
2025-03-20 0 0.440 0.425 0.470 0.420 0.450 50,000 21,900 0.4380 0.440 0.425 0.470 0.420 0.450 50,000 0.4380 -3.30%
2025-03-19 0 0.455 0.420 0.470 0.380 0.455 860,000 357,900 0.4162 0.455 0.420 0.470 0.380 0.455 860,000 0.4162 5.81%
2025-03-18 0 0.430 0.430 0.470 0.420 0.435 450,000 195,200 0.4338 0.430 0.430 0.470 0.420 0.435 450,000 0.4338 -5.49%
2025-03-17 0 0.455 0.405 0.455 0.455 0.510 1,366,000 660,090 0.4832 0.455 0.405 0.455 0.455 0.510 1,366,000 0.4832 -9.00%
2025-03-14 0 0.500 0.465 0.510 0.465 0.510 1,944,000 957,470 0.4925 0.500 0.465 0.510 0.465 0.510 1,944,000 0.4925 7.53%
2025-03-13 0 0.465 0.465 0.500 0.465 0.465 100,000 46,500 0.4650 0.465 0.465 0.500 0.465 0.465 100,000 0.4650 -5.10%
2025-03-12 0 0.490 0.455 0.490 0.460 0.500 220,000 109,500 0.4977 0.490 0.455 0.490 0.460 0.500 220,000 0.4977 5.38%
2025-03-11 0 0.465 0.460 0.480 - - 0 0 - 0.465 0.460 0.480 - - 0 - 0.00%
2025-03-10 0 0.465 0.460 0.540 0.460 0.465 40,000 18,550 0.4638 0.465 0.460 0.540 0.460 0.465 40,000 0.4638 0.00%
2025-03-07 0 0.465 0.465 0.540 0.465 0.465 150,000 69,750 0.4650 0.465 0.465 0.540 0.465 0.465 150,000 0.4650 0.00%
2025-03-06 0 0.465 0.465 0.520 0.465 0.470 56,000 25,970 0.4638 0.465 0.465 0.520 0.465 0.470 56,000 0.4638 0.00%
2025-03-05 0 0.465 - 0.510 0.465 0.465 80,000 37,200 0.4650 0.465 - 0.510 0.465 0.465 80,000 0.4650 -8.82%
2025-03-04 0 0.510 - 0.540 - - 0 0 - 0.510 - 0.540 - - 0 - 0.00%
2025-03-03 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2025-02-28 0 0.510 - 0.520 - - 2,000 880 0.4400 0.510 - 0.520 - - 2,000 0.4400 0.00%
2025-02-27 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2025-02-26 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2025-02-25 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
2025-02-24 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-21 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-20 0 0.510 0.460 - - - 0 0 - 0.510 0.460 - - - 0 - 0.00%
2025-02-19 0 0.510 0.485 - - - 0 0 - 0.510 0.485 - - - 0 - 0.00%
2025-02-18 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2025-02-17 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2025-02-14 0 0.510 0.460 0.520 0.480 0.530 1,310,000 665,800 0.5082 0.510 0.460 0.520 0.480 0.530 1,310,000 0.5082 5.15%
2025-02-13 0 0.485 0.485 0.500 0.485 0.490 220,000 106,950 0.4861 0.485 0.485 0.500 0.485 0.490 220,000 0.4861 0.00%
2025-02-12 0 0.485 0.470 0.495 - - 100,000 48,000 0.4800 0.485 0.470 0.495 - - 100,000 0.4800 0.00%
2025-02-11 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2025-02-10 0 0.485 0.470 0.495 0.450 0.495 270,000 130,300 0.4826 0.485 0.470 0.495 0.450 0.495 270,000 0.4826 -1.02%
2025-02-07 0 0.490 0.420 0.520 - - 100,000 48,000 0.4800 0.490 0.420 0.520 - - 100,000 0.4800 0.00%
2025-02-06 0 0.490 0.490 0.520 0.490 0.495 290,000 142,600 0.4917 0.490 0.490 0.520 0.490 0.495 290,000 0.4917 -1.01%
2025-02-05 0 0.495 0.490 0.530 0.495 0.495 71,000 35,040 0.4935 0.495 0.490 0.530 0.495 0.495 71,000 0.4935 1.02%
2025-02-04 0 0.490 0.490 0.520 0.490 0.490 70,000 34,300 0.4900 0.490 0.490 0.520 0.490 0.490 70,000 0.4900 0.00%
2025-02-03 0 0.490 0.490 - 0.490 0.490 14,000 6,780 0.4843 0.490 0.490 - 0.490 0.490 14,000 0.4843 -1.01%
2025-01-28 0 0.495 0.490 0.500 0.495 0.495 180,000 89,100 0.4950 0.495 0.490 0.500 0.495 0.495 180,000 0.4950 -1.00%
2025-01-27 0 0.500 0.490 0.510 0.490 0.510 1,780,000 889,600 0.4998 0.500 0.490 0.510 0.490 0.510 1,780,000 0.4998 0.00%
2025-01-24 0 0.500 0.480 0.500 0.450 0.520 14,490,000 7,246,950 0.5001 0.500 0.480 0.500 0.450 0.520 14,490,000 0.5001 19.05%
2025-01-23 0 0.420 0.420 0.440 0.390 0.420 1,000,000 416,900 0.4169 0.420 0.420 0.440 0.390 0.420 1,000,000 0.4169 12.00%
2025-01-22 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 1.35%
2025-01-21 0 0.370 0.370 0.390 0.360 0.360 200,000 72,000 0.3600 0.370 0.370 0.390 0.360 0.360 200,000 0.3600 -3.90%
2025-01-20 0 0.385 0.350 0.395 - - 3,000 1,005 0.3350 0.385 0.350 0.395 - - 3,000 0.3350 0.00%
2025-01-17 0 0.385 0.380 0.395 0.385 0.385 460,000 177,100 0.3850 0.385 0.380 0.395 0.385 0.385 460,000 0.3850 5.48%
2025-01-16 0 0.365 0.365 0.395 0.365 0.365 190,000 69,500 0.3658 0.365 0.365 0.395 0.365 0.365 190,000 0.3658 -6.41%
2025-01-15 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2025-01-14 0 0.390 0.365 0.400 0.365 0.395 1,640,000 619,800 0.3779 0.390 0.365 0.400 0.365 0.395 1,640,000 0.3779 -1.27%
2025-01-13 0 0.395 0.355 0.405 - - 0 0 - 0.395 0.355 0.405 - - 0 - 0.00%
2025-01-10 0 0.395 0.355 0.400 0.350 0.400 860,000 322,250 0.3747 0.395 0.355 0.400 0.350 0.400 860,000 0.3747 2.60%
2025-01-09 0 0.385 0.385 0.425 - - 10,000 4,050 0.4050 0.385 0.385 0.425 - - 10,000 0.4050 2.67%
2025-01-08 0 0.375 0.375 0.405 - - 0 0 - 0.375 0.375 0.405 - - 0 - 0.00%
2025-01-07 0 0.375 0.375 0.400 0.360 0.360 70,000 25,400 0.3629 0.375 0.375 0.400 0.360 0.360 70,000 0.3629 -6.25%
2025-01-06 0 0.400 0.355 0.425 - - 0 0 - 0.400 0.355 0.425 - - 0 - 0.00%
2025-01-03 0 0.400 0.320 0.425 - - 0 0 - 0.400 0.320 0.425 - - 0 - 0.00%
2025-01-02 0 0.400 0.400 0.430 0.380 0.405 134,000 52,610 0.3926 0.400 0.400 0.430 0.380 0.405 134,000 0.3926 -2.44%
2024-12-31 0 0.410 0.405 0.450 - - 0 0 - 0.410 0.405 0.450 - - 0 - 0.00%
2024-12-30 0 0.410 0.405 0.455 - - 0 0 - 0.410 0.405 0.455 - - 0 - 0.00%
2024-12-27 0 0.410 0.405 0.455 - - 0 0 - 0.410 0.405 0.455 - - 0 - 0.00%
2024-12-24 0 0.410 0.405 0.465 0.405 0.410 80,000 32,700 0.4088 0.410 0.405 0.465 0.405 0.410 80,000 0.4088 -5.75%
2024-12-23 0 0.435 0.400 0.465 - - 0 0 - 0.435 0.400 0.465 - - 0 - 0.00%
2024-12-20 0 0.435 0.435 0.465 - - 0 0 - 0.435 0.435 0.465 - - 0 - 0.00%
2024-12-19 0 0.435 0.400 0.435 0.435 0.435 220,000 96,150 0.4370 0.435 0.400 0.435 0.435 0.435 220,000 0.4370 1.16%
2024-12-18 0 0.430 0.430 0.455 0.430 0.430 40,000 17,200 0.4300 0.430 0.430 0.455 0.430 0.430 40,000 0.4300 1.18%
2024-12-17 0 0.425 0.400 0.430 - - 0 0 - 0.425 0.400 0.430 - - 0 - 0.00%
2024-12-16 0 0.425 0.400 0.425 0.430 0.430 30,000 12,900 0.4300 0.425 0.400 0.425 0.430 0.430 30,000 0.4300 -1.16%
2024-12-13 0 0.430 0.400 0.455 - - 0 0 - 0.430 0.400 0.455 - - 0 - 0.00%
2024-12-12 0 0.430 0.410 0.450 - - 0 0 - 0.430 0.410 0.450 - - 0 - 0.00%
2024-12-11 0 0.430 0.385 0.455 - - 0 0 - 0.430 0.385 0.455 - - 0 - 0.00%
2024-12-10 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2024-12-09 0 0.430 0.400 0.450 - - 0 0 - 0.430 0.400 0.450 - - 0 - 0.00%
2024-12-06 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2024-12-05 0 0.430 0.430 0.450 0.430 0.430 90,000 38,700 0.4300 0.430 0.430 0.450 0.430 0.430 90,000 0.4300 0.00%
2024-12-04 0 0.430 0.430 0.445 0.430 0.430 70,000 30,100 0.4300 0.430 0.430 0.445 0.430 0.430 70,000 0.4300 4.88%
2024-12-03 0 0.410 0.400 0.445 - - 0 0 - 0.410 0.400 0.445 - - 0 - 0.00%
2024-12-02 0 0.410 0.410 0.435 0.400 0.400 26,000 10,280 0.3954 0.410 0.410 0.435 0.400 0.400 26,000 0.3954 -1.20%
2024-11-29 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2024-11-28 0 0.415 0.380 0.430 - - 0 0 - 0.415 0.380 0.430 - - 0 - 0.00%
2024-11-27 0 0.415 0.380 0.425 - - 0 0 - 0.415 0.380 0.425 - - 0 - 0.00%
2024-11-26 0 0.415 0.370 0.415 0.425 0.425 10,000 4,250 0.4250 0.415 0.370 0.415 0.425 0.425 10,000 0.4250 2.47%
2024-11-25 0 0.405 0.400 0.440 - - 0 0 - 0.405 0.400 0.440 - - 0 - 0.00%
2024-11-22 0 0.405 0.400 0.425 0.405 0.405 30,000 12,150 0.4050 0.405 0.400 0.425 0.405 0.405 30,000 0.4050 -2.41%
2024-11-21 0 0.415 0.405 0.435 - - 0 0 - 0.415 0.405 0.435 - - 0 - 0.00%
2024-11-20 0 0.415 0.405 0.435 - - 0 0 - 0.415 0.405 0.435 - - 0 - 0.00%
2024-11-19 0 0.415 0.405 0.435 - - 0 0 - 0.415 0.405 0.435 - - 0 - 0.00%
2024-11-18 0 0.415 0.405 0.430 - - 0 0 - 0.415 0.405 0.430 - - 0 - 0.00%
2024-11-15 0 0.415 0.405 0.435 0.410 0.415 120,000 49,500 0.4125 0.415 0.405 0.435 0.410 0.415 120,000 0.4125 -7.78%
2024-11-14 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2024-11-13 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2024-11-12 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2024-11-11 0 0.450 0.420 0.450 0.415 0.455 230,000 99,450 0.4324 0.450 0.420 0.450 0.415 0.455 230,000 0.4324 -6.25%
2024-11-08 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2024-11-07 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2024-11-06 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-11-05 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-11-04 0 0.480 0.430 0.480 0.465 0.480 2,160,000 1,036,050 0.4797 0.480 0.430 0.480 0.465 0.480 2,160,000 0.4797 6.67%
2024-11-01 0 0.450 0.435 0.480 0.450 0.450 100,000 45,000 0.4500 0.450 0.435 0.480 0.450 0.450 100,000 0.4500 -7.22%
2024-10-31 0 0.485 0.435 0.500 - - 0 0 - 0.485 0.435 0.500 - - 0 - 0.00%
2024-10-30 0 0.485 0.450 0.495 - - 0 0 - 0.485 0.450 0.495 - - 0 - 0.00%
2024-10-29 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2024-10-28 0 0.485 0.455 0.500 - - 0 0 - 0.485 0.455 0.500 - - 0 - 0.00%
2024-10-25 0 0.485 0.460 0.495 0.465 0.590 8,662,000 4,378,390 0.5055 0.485 0.460 0.495 0.465 0.590 8,662,000 0.5055 10.23%
2024-10-24 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 0.440 0.430 0.440 0.440 0.440 100,000 0.4400 2.33%
2024-10-23 0 0.430 0.400 0.440 - - 0 0 - 0.430 0.400 0.440 - - 0 - 0.00%
2024-10-22 0 0.430 0.400 0.435 - - 0 0 - 0.430 0.400 0.435 - - 0 - 0.00%
2024-10-21 0 0.430 0.400 0.440 - - 0 0 - 0.430 0.400 0.440 - - 0 - 0.00%
2024-10-18 0 0.430 0.420 0.450 - - 0 0 - 0.430 0.420 0.450 - - 0 - 0.00%
2024-10-17 0 0.430 0.425 0.450 - - 0 0 - 0.430 0.425 0.450 - - 0 - 0.00%
2024-10-16 0 0.430 0.410 0.450 - - 0 0 - 0.430 0.410 0.450 - - 0 - 0.00%
2024-10-15 0 0.430 0.400 0.445 0.430 0.440 50,000 21,600 0.4320 0.430 0.400 0.445 0.430 0.440 50,000 0.4320 -4.44%
2024-10-14 0 0.450 0.440 0.470 - - 2,000 840 0.4200 0.450 0.440 0.470 - - 2,000 0.4200 0.00%
2024-10-10 0 0.450 0.440 0.470 - - 0 0 - 0.450 0.440 0.470 - - 0 - 0.00%
2024-10-09 0 0.450 0.440 0.470 - - 0 0 - 0.450 0.440 0.470 - - 0 - 0.00%
2024-10-08 0 0.450 0.440 0.470 0.450 0.450 250,000 112,500 0.4500 0.450 0.440 0.470 0.450 0.450 250,000 0.4500 0.00%
2024-10-07 0 0.450 0.440 0.470 0.450 0.455 100,000 45,250 0.4525 0.450 0.440 0.470 0.450 0.455 100,000 0.4525 -4.26%
2024-10-04 0 0.470 0.455 0.470 - - 2,000 870 0.4350 0.470 0.455 0.470 - - 2,000 0.4350 0.00%
2024-10-03 0 0.470 0.455 0.490 0.460 0.470 220,000 102,650 0.4666 0.470 0.455 0.490 0.460 0.470 220,000 0.4666 -1.05%
2024-10-02 0 0.475 0.470 0.480 0.470 0.475 28,000 13,020 0.4650 0.475 0.470 0.480 0.470 0.475 28,000 0.4650 -1.04%
2024-09-30 0 0.480 0.480 0.490 0.475 0.495 530,000 256,130 0.4833 0.480 0.480 0.490 0.475 0.495 530,000 0.4833 -5.88%
2024-09-27 0 0.510 0.485 0.510 0.510 0.530 270,000 139,700 0.5174 0.510 0.485 0.510 0.510 0.530 270,000 0.5174 -1.92%
2024-09-26 0 0.520 0.490 0.530 0.495 0.520 430,000 217,000 0.5047 0.520 0.490 0.530 0.495 0.520 430,000 0.5047 0.00%
2024-09-25 0 0.520 0.510 0.520 0.520 0.540 590,000 312,700 0.5300 0.520 0.510 0.520 0.520 0.540 590,000 0.5300 0.00%
2024-09-24 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2024-09-23 0 0.520 0.485 0.530 - - 0 0 - 0.520 0.485 0.530 - - 0 - 0.00%
2024-09-20 0 0.520 0.510 0.530 0.490 0.530 660,000 328,400 0.4976 0.520 0.510 0.530 0.490 0.530 660,000 0.4976 8.33%
2024-09-19 0 0.480 0.480 0.510 0.480 0.480 360,000 172,800 0.4800 0.480 0.480 0.510 0.480 0.480 360,000 0.4800 0.00%
2024-09-17 0 0.480 0.480 0.620 - - 0 0 - 0.480 0.480 0.620 - - 0 - 0.00%
2024-09-16 0 0.480 0.480 0.530 - - 2,000 930 0.4650 0.480 0.480 0.530 - - 2,000 0.4650 0.00%
2024-09-13 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.480 0.480 0.500 0.480 0.480 50,000 0.4800 -3.03%
2024-09-12 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2024-09-11 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2024-09-10 0 0.495 0.495 0.500 0.495 0.495 350,000 173,250 0.4950 0.495 0.495 0.500 0.495 0.495 350,000 0.4950 1.02%
2024-09-09 0 0.490 - 0.490 0.490 0.490 40,000 19,600 0.4900 0.490 - 0.490 0.490 0.490 40,000 0.4900 -2.00%
2024-09-05 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.500 0.490 0.500 0.500 0.500 200,000 0.5000 0.00%
2024-09-04 0 0.500 0.490 0.510 0.490 0.500 600,000 298,150 0.4969 0.500 0.490 0.510 0.490 0.500 600,000 0.4969 -3.85%
2024-09-03 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2024-09-02 0 0.520 0.490 0.530 0.500 0.530 2,136,000 1,126,020 0.5272 0.520 0.490 0.530 0.500 0.530 2,136,000 0.5272 6.12%
2024-08-30 0 0.490 0.490 0.495 0.490 0.500 210,000 104,400 0.4971 0.490 0.490 0.495 0.490 0.500 210,000 0.4971 -5.77%
2024-08-29 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-08-28 0 0.520 0.500 0.520 - - 2,000 960 0.4800 0.520 0.500 0.520 - - 2,000 0.4800 0.00%
2024-08-27 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-08-26 0 0.520 0.500 0.520 0.520 0.540 360,000 190,200 0.5283 0.520 0.500 0.520 0.520 0.540 360,000 0.5283 -1.89%
2024-08-23 0 0.530 0.510 0.530 0.540 0.540 20,000 10,800 0.5400 0.530 0.510 0.530 0.540 0.540 20,000 0.5400 0.00%
2024-08-22 0 0.530 0.520 0.540 0.530 0.540 1,140,000 606,200 0.5318 0.530 0.520 0.540 0.530 0.540 1,140,000 0.5318 0.00%
2024-08-21 0 0.530 0.520 0.530 0.530 0.540 4,340,000 2,313,600 0.5331 0.530 0.520 0.530 0.530 0.540 4,340,000 0.5331 1.92%
2024-08-20 0 0.520 0.520 0.540 0.520 0.520 18,000 9,200 0.5111 0.520 0.520 0.540 0.520 0.520 18,000 0.5111 0.00%
2024-08-19 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.540 0.520 0.520 10,000 0.5200 4.00%
2024-08-16 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2024-08-15 0 0.500 0.495 0.530 0.500 0.500 100,000 50,000 0.5000 0.500 0.495 0.530 0.500 0.500 100,000 0.5000 -9.09%
2024-08-14 0 0.550 0.510 0.550 0.540 0.560 1,065,000 594,450 0.5582 0.550 0.510 0.550 0.540 0.560 1,065,000 0.5582 0.00%
2024-08-13 0 0.550 0.530 0.550 0.530 0.550 160,000 86,800 0.5425 0.550 0.530 0.550 0.530 0.550 160,000 0.5425 5.77%
2024-08-12 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2024-08-09 0 0.520 0.500 0.530 0.500 0.520 560,000 285,500 0.5098 0.520 0.500 0.530 0.500 0.520 560,000 0.5098 6.12%
2024-08-08 0 0.490 0.490 0.540 - - 0 0 - 0.490 0.490 0.540 - - 0 - 0.00%
2024-08-07 0 0.490 0.490 0.540 0.490 0.490 20,000 9,800 0.4900 0.490 0.490 0.540 0.490 0.490 20,000 0.4900 -3.92%
2024-08-06 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2024-08-05 0 0.510 0.490 0.520 0.490 0.540 240,000 119,200 0.4967 0.510 0.490 0.520 0.490 0.540 240,000 0.4967 4.08%
2024-08-02 0 0.490 0.490 0.500 0.480 0.510 300,000 148,100 0.4937 0.490 0.490 0.500 0.480 0.510 300,000 0.4937 -5.77%
2024-08-01 0 0.520 0.510 0.520 0.520 0.530 2,370,000 1,256,000 0.5300 0.520 0.510 0.520 0.520 0.530 2,370,000 0.5300 -1.89%
2024-07-31 0 0.530 0.510 0.540 0.530 0.550 840,000 449,500 0.5351 0.530 0.510 0.540 0.530 0.550 840,000 0.5351 0.00%
2024-07-30 0 0.530 0.530 0.570 0.530 0.550 1,183,000 638,800 0.5400 0.530 0.530 0.570 0.530 0.550 1,183,000 0.5400 -1.85%
2024-07-29 0 0.540 0.530 0.550 0.540 0.560 1,700,000 927,700 0.5457 0.540 0.530 0.550 0.540 0.560 1,700,000 0.5457 1.89%
2024-07-26 0 0.530 0.510 0.550 0.530 0.580 9,970,000 5,378,200 0.5394 0.530 0.510 0.550 0.530 0.580 9,970,000 0.5394 0.00%
2024-07-25 0 0.530 0.480 0.560 - - 0 0 - 0.530 0.480 0.560 - - 0 - 0.00%
2024-07-24 0 0.530 0.530 0.580 0.530 0.530 300,000 159,000 0.5300 0.530 0.530 0.580 0.530 0.530 300,000 0.5300 -1.85%
2024-07-23 0 0.540 0.520 0.550 0.530 0.570 3,540,000 1,921,600 0.5428 0.540 0.520 0.550 0.530 0.570 3,540,000 0.5428 1.89%
2024-07-22 0 0.530 0.530 0.540 0.530 0.540 1,320,000 708,000 0.5364 0.530 0.530 0.540 0.530 0.540 1,320,000 0.5364 -1.85%
2024-07-19 0 0.540 0.480 0.540 0.530 0.540 2,930,000 1,575,200 0.5376 0.540 0.480 0.540 0.530 0.540 2,930,000 0.5376 1.89%
2024-07-18 0 0.530 0.520 0.540 0.510 0.560 1,037,000 578,230 0.5576 0.530 0.520 0.540 0.510 0.560 1,037,000 0.5576 6.00%
2024-07-17 0 0.500 0.480 0.560 0.500 0.510 220,000 111,200 0.5055 0.500 0.480 0.560 0.500 0.510 220,000 0.5055 0.00%
2024-07-16 0 0.500 0.480 0.620 - - 0 0 - 0.500 0.480 0.620 - - 0 - 0.00%
2024-07-15 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2024-07-12 0 0.500 0.480 0.560 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2024-07-11 0 0.500 0.500 0.540 0.500 0.500 150,000 75,000 0.5000 0.500 0.500 0.540 0.500 0.500 150,000 0.5000 2.04%
2024-07-10 0 0.490 0.485 0.520 0.490 0.520 60,000 30,600 0.5100 0.490 0.485 0.520 0.490 0.520 60,000 0.5100 1.03%
2024-07-09 0 0.485 0.480 0.520 0.480 0.485 40,000 19,350 0.4838 0.485 0.480 0.520 0.480 0.485 40,000 0.4838 -3.00%
2024-07-08 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2024-07-05 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -5.66%
2024-07-04 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2024-07-03 0 0.530 0.470 0.530 0.540 0.540 340,000 183,600 0.5400 0.530 0.470 0.530 0.540 0.540 340,000 0.5400 6.00%
2024-07-02 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-06-28 0 0.500 0.470 0.510 0.495 0.500 550,000 273,900 0.4980 0.500 0.470 0.510 0.495 0.500 550,000 0.4980 1.01%
2024-06-27 0 0.495 0.470 0.520 - - 0 0 - 0.495 0.470 0.520 - - 0 - 0.00%
2024-06-26 0 0.495 0.470 0.530 - - 0 0 - 0.495 0.470 0.530 - - 0 - 0.00%
2024-06-25 0 0.495 0.470 0.530 - - 0 0 - 0.495 0.470 0.530 - - 0 - 0.00%
2024-06-24 0 0.495 0.470 0.550 - - 0 0 - 0.495 0.470 0.550 - - 0 - 0.00%
2024-06-21 0 0.495 0.485 0.520 0.480 0.495 120,000 59,100 0.4925 0.495 0.485 0.520 0.480 0.495 120,000 0.4925 1.02%
2024-06-20 0 0.490 0.480 0.510 0.490 0.495 40,000 19,700 0.4925 0.490 0.480 0.510 0.490 0.495 40,000 0.4925 0.00%
2024-06-19 0 0.490 0.480 0.510 0.490 0.490 20,000 9,800 0.4900 0.490 0.480 0.510 0.490 0.490 20,000 0.4900 -3.92%
2024-06-18 0 0.510 0.500 0.510 0.490 0.530 650,000 329,700 0.5072 0.510 0.500 0.510 0.490 0.530 650,000 0.5072 -8.93%
2024-06-17 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2024-06-14 0 0.560 0.560 0.610 0.560 0.560 30,000 16,800 0.5600 0.560 0.560 0.610 0.560 0.560 30,000 0.5600 0.00%
2024-06-13 0 0.560 0.560 0.610 0.560 0.600 294,000 173,720 0.5909 0.560 0.560 0.610 0.560 0.600 294,000 0.5909 1.82%
2024-06-12 0 0.550 0.530 0.570 0.550 0.550 80,000 44,000 0.5500 0.550 0.530 0.570 0.550 0.550 80,000 0.5500 -3.51%
2024-06-11 0 0.570 0.570 0.610 0.550 0.570 160,000 90,500 0.5656 0.570 0.570 0.610 0.550 0.570 160,000 0.5656 5.56%
2024-06-07 0 0.540 0.540 0.580 0.530 0.550 115,000 61,550 0.5352 0.540 0.540 0.580 0.530 0.550 115,000 0.5352 3.85%
2024-06-06 0 0.520 0.520 0.550 0.520 0.520 112,000 58,140 0.5191 0.520 0.520 0.550 0.520 0.520 112,000 0.5191 0.00%
2024-06-05 0 0.520 0.510 0.540 0.520 0.520 24,000 12,280 0.5117 0.520 0.510 0.540 0.520 0.520 24,000 0.5117 1.96%
2024-06-04 0 0.510 0.500 0.520 0.500 0.530 420,000 215,000 0.5119 0.510 0.500 0.520 0.500 0.530 420,000 0.5119 2.00%
2024-06-03 0 0.500 0.485 0.530 0.500 0.500 10,000 5,000 0.5000 0.500 0.485 0.530 0.500 0.500 10,000 0.5000 0.00%
2024-05-31 0 0.500 0.490 0.510 0.500 0.510 190,000 96,000 0.5053 0.500 0.490 0.510 0.500 0.510 190,000 0.5053 -5.66%
2024-05-30 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2024-05-29 0 0.530 0.530 0.540 0.500 0.520 40,000 20,600 0.5150 0.530 0.530 0.540 0.500 0.520 40,000 0.5150 0.00%
2024-05-28 0 0.530 0.500 0.540 0.530 0.530 260,000 137,800 0.5300 0.530 0.500 0.540 0.530 0.530 260,000 0.5300 0.00%
2024-05-27 0 0.530 0.500 0.540 0.450 0.530 461,000 218,420 0.4738 0.530 0.500 0.540 0.450 0.530 461,000 0.4738 0.00%
2024-05-24 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-05-23 0 0.530 0.500 0.540 0.530 0.530 10,000 5,300 0.5300 0.530 0.500 0.540 0.530 0.530 10,000 0.5300 -1.85%
2024-05-22 0 0.540 0.540 0.560 0.530 0.540 24,000 12,720 0.5300 0.540 0.540 0.560 0.530 0.540 24,000 0.5300 -3.57%
2024-05-21 0 0.560 0.530 0.560 0.580 0.580 30,000 17,400 0.5800 0.560 0.530 0.560 0.580 0.580 30,000 0.5800 -1.75%
2024-05-20 0 0.570 0.530 0.570 0.570 0.570 26,000 14,400 0.5538 0.570 0.530 0.570 0.570 0.570 26,000 0.5538 5.56%
2024-05-17 0 0.540 0.510 0.560 - - 0 0 - 0.540 0.510 0.560 - - 0 - 0.00%
2024-05-16 0 0.540 0.510 0.560 0.530 0.560 182,000 98,300 0.5401 0.540 0.510 0.560 0.530 0.560 182,000 0.5401 -1.82%
2024-05-14 0 0.550 0.510 0.600 0.550 0.550 50,000 27,200 0.5440 0.550 0.510 0.600 0.550 0.550 50,000 0.5440 1.85%
2024-05-13 0 0.540 0.530 0.540 0.520 0.540 220,000 118,400 0.5382 0.540 0.530 0.540 0.520 0.540 220,000 0.5382 0.00%
2024-05-10 0 0.540 0.530 0.560 0.540 0.540 30,000 16,200 0.5400 0.540 0.530 0.560 0.540 0.540 30,000 0.5400 -1.82%
2024-05-09 0 0.550 0.540 0.560 0.540 0.550 150,000 81,700 0.5447 0.550 0.540 0.560 0.540 0.550 150,000 0.5447 -1.79%
2024-05-08 0 0.560 0.530 0.580 0.550 0.560 50,000 27,900 0.5580 0.560 0.530 0.580 0.550 0.560 50,000 0.5580 0.00%
2024-05-07 0 0.560 0.540 0.600 0.530 0.560 30,000 16,500 0.5500 0.560 0.540 0.600 0.530 0.560 30,000 0.5500 0.00%
2024-05-06 0 0.560 0.560 0.580 0.520 0.560 40,000 22,000 0.5500 0.560 0.560 0.580 0.520 0.560 40,000 0.5500 -6.67%
2024-05-03 0 0.600 0.550 0.600 0.580 0.610 50,000 30,000 0.6000 0.600 0.550 0.600 0.580 0.610 50,000 0.6000 9.09%
2024-05-02 0 0.550 0.540 0.570 0.540 0.580 122,000 67,520 0.5534 0.550 0.540 0.570 0.540 0.580 122,000 0.5534 -1.79%
2024-04-30 0 0.560 0.540 0.560 0.530 0.560 100,000 54,500 0.5450 0.560 0.540 0.560 0.530 0.560 100,000 0.5450 0.00%
2024-04-29 0 0.560 0.560 0.600 0.540 0.560 390,000 215,300 0.5521 0.560 0.560 0.600 0.540 0.560 390,000 0.5521 -3.45%
2024-04-26 0 0.580 0.540 0.600 0.530 0.580 218,000 121,240 0.5561 0.580 0.540 0.600 0.530 0.580 218,000 0.5561 0.00%
2024-04-25 0 0.580 - 0.580 0.550 0.590 130,000 72,900 0.5608 0.580 - 0.580 0.550 0.590 130,000 0.5608 3.57%
2024-04-24 0 0.560 - 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 - 0.560 0.560 0.560 20,000 0.5600 0.00%
2024-04-23 0 0.560 0.500 0.570 0.560 0.560 380,000 212,800 0.5600 0.560 0.500 0.570 0.560 0.560 380,000 0.5600 0.00%
2024-04-22 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2024-04-19 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2024-04-18 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2024-04-17 0 0.560 0.550 0.570 0.550 0.580 274,000 151,540 0.5531 0.560 0.550 0.570 0.550 0.580 274,000 0.5531 3.70%
2024-04-16 0 0.540 0.530 0.580 0.510 0.590 84,000 45,980 0.5474 0.540 0.530 0.580 0.510 0.590 84,000 0.5474 -8.47%
2024-04-15 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.590 0.560 0.590 0.590 0.590 10,000 0.5900 -1.67%
2024-04-12 0 0.600 0.570 0.610 0.580 0.620 160,000 95,200 0.5950 0.600 0.570 0.610 0.580 0.620 160,000 0.5950 11.11%
2024-04-11 0 0.540 0.540 0.560 0.540 0.550 270,000 148,200 0.5489 0.540 0.540 0.560 0.540 0.550 270,000 0.5489 3.85%
2024-04-10 0 0.520 0.500 0.510 0.500 0.560 980,000 516,700 0.5272 0.520 0.500 0.510 0.500 0.560 980,000 0.5272 -10.34%
2024-04-09 0 0.580 0.570 0.580 0.550 0.600 295,000 163,810 0.5553 0.580 0.570 0.580 0.550 0.600 295,000 0.5553 9.43%
2024-04-08 0 0.530 0.500 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.500 0.550 0.530 0.530 10,000 0.5300 -3.64%
2024-04-05 0 0.550 0.540 0.580 0.550 0.550 900,000 495,000 0.5500 0.550 0.540 0.580 0.550 0.550 900,000 0.5500 5.77%
2024-04-03 0 0.520 0.510 0.550 0.510 0.520 110,000 56,200 0.5109 0.520 0.510 0.550 0.510 0.520 110,000 0.5109 0.00%
2024-04-02 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2024-03-28 0 0.520 0.510 0.540 0.520 0.520 30,000 15,600 0.5200 0.520 0.510 0.540 0.520 0.520 30,000 0.5200 0.00%
2024-03-27 0 0.520 0.520 0.540 0.520 0.520 270,000 140,400 0.5200 0.520 0.520 0.540 0.520 0.520 270,000 0.5200 -1.89%
2024-03-26 0 0.530 0.520 0.540 0.510 0.550 702,000 360,900 0.5141 0.530 0.520 0.540 0.510 0.550 702,000 0.5141 3.92%
2024-03-25 0 0.510 0.490 0.530 0.510 0.510 120,000 61,200 0.5100 0.510 0.490 0.530 0.510 0.510 120,000 0.5100 0.00%
2024-03-22 0 0.510 0.495 0.530 0.500 0.520 170,000 86,100 0.5065 0.510 0.495 0.530 0.500 0.520 170,000 0.5065 -5.56%
2024-03-21 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2024-03-20 0 0.540 0.510 0.550 0.510 0.560 310,000 162,500 0.5242 0.540 0.510 0.550 0.510 0.560 310,000 0.5242 0.00%
2024-03-19 0 0.540 0.510 0.560 0.500 0.550 1,960,000 1,053,300 0.5374 0.540 0.510 0.560 0.500 0.550 1,960,000 0.5374 1.89%
2024-03-18 0 0.530 0.530 0.550 0.530 0.560 1,840,000 976,100 0.5305 0.530 0.530 0.550 0.530 0.560 1,840,000 0.5305 -3.64%
2024-03-15 0 0.550 0.520 0.560 0.500 0.560 2,396,000 1,270,180 0.5301 0.550 0.520 0.560 0.500 0.560 2,396,000 0.5301 5.77%
2024-03-14 0 0.520 0.475 0.520 0.495 0.520 1,250,000 637,300 0.5098 0.520 0.475 0.520 0.495 0.520 1,250,000 0.5098 5.05%
2024-03-13 0 0.495 0.495 0.510 0.470 0.500 200,000 98,900 0.4945 0.495 0.495 0.510 0.470 0.500 200,000 0.4945 -4.81%
2024-03-12 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -5.45%
2024-03-11 0 0.550 0.460 0.550 0.440 0.550 1,270,000 606,900 0.4779 0.550 0.460 0.550 0.440 0.550 1,270,000 0.4779 25.00%
2024-03-08 0 0.440 0.440 0.460 0.430 0.475 2,092,000 945,310 0.4519 0.440 0.440 0.460 0.430 0.475 2,092,000 0.4519 -5.38%
2024-03-07 0 0.465 0.465 0.475 0.465 0.475 284,000 132,320 0.4659 0.465 0.465 0.475 0.465 0.475 284,000 0.4659 -2.11%
2024-03-06 0 0.475 0.465 0.475 0.470 0.490 252,000 119,310 0.4735 0.475 0.465 0.475 0.470 0.490 252,000 0.4735 -2.06%
2024-03-05 0 0.485 0.470 0.480 0.470 0.490 490,000 235,300 0.4802 0.485 0.470 0.480 0.470 0.490 490,000 0.4802 -2.02%
2024-03-04 0 0.495 0.475 0.500 0.470 0.500 820,000 403,400 0.4920 0.495 0.475 0.500 0.470 0.500 820,000 0.4920 1.02%
2024-03-01 0 0.490 0.465 0.495 - - 0 0 - 0.490 0.465 0.495 - - 0 - 0.00%
2024-02-29 0 0.490 0.450 0.490 0.450 0.495 360,000 171,250 0.4757 0.490 0.450 0.490 0.450 0.495 360,000 0.4757 4.26%
2024-02-28 0 0.470 0.440 0.475 - - 0 0 - 0.470 0.440 0.475 - - 0 - 0.00%
2024-02-27 0 0.470 0.455 0.480 0.470 0.480 60,000 28,700 0.4783 0.470 0.455 0.480 0.470 0.480 60,000 0.4783 -4.08%
2024-02-26 0 0.490 0.470 0.490 0.485 0.495 450,000 222,250 0.4939 0.490 0.470 0.490 0.485 0.495 450,000 0.4939 -2.00%
2024-02-23 0 0.500 0.485 0.500 0.490 0.510 70,000 34,900 0.4986 0.500 0.485 0.500 0.490 0.510 70,000 0.4986 -1.96%
2024-02-22 0 0.510 0.495 0.510 0.500 0.530 3,100,000 1,605,700 0.5180 0.510 0.495 0.510 0.500 0.530 3,100,000 0.5180 -1.92%
2024-02-21 0 0.520 0.520 0.550 0.475 0.610 10,698,000 5,840,650 0.5460 0.520 0.520 0.550 0.475 0.610 10,698,000 0.5460 6.12%
2024-02-20 0 0.490 0.470 0.485 0.460 0.520 2,040,000 1,004,250 0.4923 0.490 0.470 0.485 0.460 0.520 2,040,000 0.4923 -5.77%
2024-02-19 0 0.520 0.495 0.520 0.485 0.530 1,950,000 1,014,150 0.5201 0.520 0.495 0.520 0.485 0.530 1,950,000 0.5201 1.96%
2024-02-16 0 0.510 0.480 0.520 0.480 0.520 2,172,000 1,097,920 0.5055 0.510 0.480 0.520 0.480 0.520 2,172,000 0.5055 7.37%
2024-02-15 0 0.475 0.475 0.520 0.475 0.520 1,480,000 738,400 0.4989 0.475 0.475 0.520 0.475 0.520 1,480,000 0.4989 -8.65%
2024-02-14 0 0.520 0.485 0.530 0.490 0.520 2,440,000 1,251,900 0.5131 0.520 0.485 0.530 0.490 0.520 2,440,000 0.5131 -3.70%
2024-02-09 0 0.540 0.485 0.540 0.495 0.550 1,320,000 697,950 0.5288 0.540 0.485 0.540 0.495 0.550 1,320,000 0.5288 13.68%
2024-02-08 0 0.475 0.440 0.500 0.405 0.480 1,974,000 864,360 0.4379 0.475 0.440 0.500 0.405 0.480 1,974,000 0.4379 7.95%
2024-02-07 0 0.440 0.430 0.445 0.440 0.440 20,000 8,800 0.4400 0.440 0.430 0.445 0.440 0.440 20,000 0.4400 -4.35%
2024-02-06 0 0.460 0.440 0.460 0.460 0.465 670,000 311,450 0.4649 0.460 0.440 0.460 0.460 0.465 670,000 0.4649 -2.13%
2024-02-05 0 0.470 0.435 0.470 0.445 0.470 1,490,000 681,800 0.4576 0.470 0.435 0.470 0.445 0.470 1,490,000 0.4576 -4.08%
2024-02-02 0 0.490 0.475 0.495 0.455 0.490 350,000 164,150 0.4690 0.490 0.475 0.495 0.455 0.490 350,000 0.4690 -3.92%
2024-02-01 0 0.510 0.470 0.520 0.500 0.510 40,000 19,400 0.4850 0.510 0.470 0.520 0.500 0.510 40,000 0.4850 5.15%
2024-01-31 0 0.485 0.455 0.490 0.430 0.490 1,450,000 674,150 0.4649 0.485 0.455 0.490 0.430 0.490 1,450,000 0.4649 0.00%
2024-01-30 0 0.485 0.430 0.490 0.410 0.490 950,000 441,950 0.4652 0.485 0.430 0.490 0.410 0.490 950,000 0.4652 1.04%
2024-01-29 0 0.480 0.445 0.485 0.430 0.480 270,000 123,650 0.4580 0.480 0.445 0.485 0.430 0.480 270,000 0.4580 11.63%
2024-01-26 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2024-01-25 0 0.430 0.415 0.435 0.405 0.430 585,000 244,250 0.4175 0.430 0.415 0.435 0.405 0.430 585,000 0.4175 -4.44%
2024-01-24 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2024-01-23 0 0.450 0.430 0.450 0.420 0.460 102,000 44,260 0.4339 0.450 0.430 0.450 0.420 0.460 102,000 0.4339 -5.26%
2024-01-22 0 0.475 0.440 0.475 0.475 0.475 10,000 4,750 0.4750 0.475 0.440 0.475 0.475 0.475 10,000 0.4750 -1.04%
2024-01-19 0 0.480 0.450 0.475 0.480 0.480 10,000 4,800 0.4800 0.480 0.450 0.475 0.480 0.480 10,000 0.4800 -1.03%
2024-01-18 0 0.485 0.470 0.485 0.485 0.485 10,000 4,850 0.4850 0.485 0.470 0.485 0.485 0.485 10,000 0.4850 -3.00%
2024-01-17 0 0.500 0.485 0.500 0.490 0.550 280,000 144,000 0.5143 0.500 0.485 0.500 0.490 0.550 280,000 0.5143 -7.41%
2024-01-16 0 0.540 0.500 0.540 0.500 0.560 1,570,000 681,200 0.4339 0.540 0.500 0.540 0.500 0.560 1,570,000 0.4339 10.20%
2024-01-15 0 0.490 0.470 0.490 0.460 0.590 290,000 145,800 0.5028 0.490 0.470 0.490 0.460 0.590 290,000 0.5028 -5.77%
2024-01-12 0 0.520 0.500 0.520 0.445 0.520 5,800,000 2,359,400 0.4068 0.520 0.500 0.520 0.445 0.520 5,800,000 0.4068 5.05%
2024-01-11 0 0.495 0.460 0.500 0.445 0.495 1,630,000 741,900 0.4552 0.495 0.460 0.500 0.445 0.495 1,630,000 0.4552 -6.60%
2024-01-10 0 0.530 0.400 0.540 0.500 0.570 200,000 104,200 0.5210 0.530 0.400 0.540 0.500 0.570 200,000 0.5210 -5.36%
2024-01-09 0 0.560 0.520 0.560 0.580 0.580 20,000 11,600 0.5800 0.560 0.520 0.560 0.580 0.580 20,000 0.5800 1.82%
2024-01-08 0 0.550 - 0.550 - - 7,000 3,490 0.4986 0.550 - 0.550 - - 7,000 0.4986 -1.79%
2024-01-05 0 0.560 0.520 0.560 0.520 0.560 110,000 59,700 0.5427 0.560 0.520 0.560 0.520 0.560 110,000 0.5427 1.82%
2024-01-04 0 0.550 0.530 0.560 0.500 0.550 530,000 275,600 0.5200 0.550 0.530 0.560 0.500 0.550 530,000 0.5200 1.85%
2024-01-03 0 0.540 0.520 0.540 0.500 0.560 332,000 180,200 0.5428 0.540 0.520 0.540 0.500 0.560 332,000 0.5428 3.85%
2024-01-02 0 0.520 0.450 0.530 0.460 0.600 352,000 188,770 0.5363 0.520 0.450 0.530 0.460 0.600 352,000 0.5363 15.56%
2023-12-29 0 0.450 0.430 0.480 0.450 0.450 200,000 90,000 0.4500 0.450 0.430 0.480 0.450 0.450 200,000 0.4500 -10.00%
2023-12-28 0 0.500 0.420 0.500 0.520 0.520 22,000 11,260 0.5118 0.500 0.420 0.500 0.520 0.520 22,000 0.5118 -1.96%
2023-12-27 0 0.510 0.440 0.510 0.540 0.540 10,000 5,400 0.5400 0.510 0.440 0.510 0.540 0.540 10,000 0.5400 0.00%
2023-12-22 0 0.510 0.450 0.540 - - 0 0 - 0.510 0.450 0.540 - - 0 - 0.00%
2023-12-21 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - -1.92%
2023-12-20 0 0.520 0.455 0.520 - - 2,000 910 0.4550 0.520 0.455 0.520 - - 2,000 0.4550 -3.70%
2023-12-19 0 0.540 0.455 0.540 0.500 0.550 30,000 15,500 0.5167 0.540 0.455 0.540 0.500 0.550 30,000 0.5167 -1.82%
2023-12-18 0 0.550 0.530 0.550 0.460 0.550 11,220,000 5,053,200 0.4504 0.550 0.530 0.550 0.460 0.550 11,220,000 0.4504 17.02%
2023-12-15 0 0.470 0.425 0.470 0.390 0.475 300,000 126,750 0.4225 0.470 0.425 0.470 0.390 0.475 300,000 0.4225 20.51%
2023-12-14 0 0.390 0.390 0.415 0.390 0.390 150,000 58,500 0.3900 0.390 0.390 0.415 0.390 0.390 150,000 0.3900 1.30%
2023-12-13 0 0.385 0.360 0.400 0.370 0.390 70,000 27,050 0.3864 0.385 0.360 0.400 0.370 0.390 70,000 0.3864 -8.33%
2023-12-12 0 0.420 0.390 0.425 - - 0 0 - 0.420 0.390 0.425 - - 0 - 0.00%
2023-12-11 0 0.420 0.390 0.425 - - 0 0 - 0.420 0.390 0.425 - - 0 - 0.00%
2023-12-08 0 0.420 0.390 0.425 0.420 0.420 10,000 4,200 0.4200 0.420 0.390 0.425 0.420 0.420 10,000 0.4200 7.69%
2023-12-07 0 0.390 0.380 0.420 0.370 0.390 104,000 38,760 0.3727 0.390 0.380 0.420 0.370 0.390 104,000 0.3727 2.63%
2023-12-06 0 0.380 0.370 0.410 - - 0 0 - 0.380 0.370 0.410 - - 0 - 0.00%
2023-12-05 0 0.380 0.370 0.415 - - 0 0 - 0.380 0.370 0.415 - - 0 - 0.00%
2023-12-04 0 0.380 0.380 0.390 0.375 0.385 298,000 113,230 0.3800 0.380 0.380 0.390 0.375 0.385 298,000 0.3800 -12.64%
2023-12-01 0 0.435 0.405 0.440 0.400 0.435 420,000 170,650 0.4063 0.435 0.405 0.440 0.400 0.435 420,000 0.4063 0.00%
2023-11-30 0 0.435 0.380 0.430 0.370 0.435 220,000 84,750 0.3852 0.435 0.380 0.430 0.370 0.435 220,000 0.3852 4.82%
2023-11-29 0 0.415 0.375 0.415 0.375 0.415 42,000 16,330 0.3888 0.415 0.375 0.415 0.375 0.415 42,000 0.3888 5.06%
2023-11-28 0 0.395 0.380 0.415 0.395 0.395 24,000 8,675 0.3615 0.395 0.380 0.415 0.395 0.395 24,000 0.3615 -5.95%
2023-11-27 0 0.420 0.380 0.435 0.395 0.420 60,000 24,000 0.4000 0.420 0.380 0.435 0.395 0.420 60,000 0.4000 6.33%
2023-11-24 0 0.395 0.395 0.425 0.395 0.450 120,000 49,850 0.4154 0.395 0.395 0.425 0.395 0.450 120,000 0.4154 -20.20%
2023-11-23 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - -2.94%
2023-11-22 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2023-11-21 0 0.510 0.455 0.530 0.430 0.600 84,000 41,940 0.4993 0.510 0.455 0.530 0.430 0.600 84,000 0.4993 13.33%
2023-11-20 0 0.450 0.420 0.450 0.450 0.450 10,000 4,500 0.4500 0.450 0.420 0.450 0.450 0.450 10,000 0.4500 -10.00%
2023-11-17 0 0.500 0.450 0.500 0.470 0.520 70,000 34,850 0.4979 0.500 0.450 0.500 0.470 0.520 70,000 0.4979 -12.28%
2023-11-16 0 0.570 0.490 0.570 0.520 0.630 110,000 61,900 0.5627 0.570 0.490 0.570 0.520 0.630 110,000 0.5627 3.64%
2023-11-15 0 0.550 0.470 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.470 0.550 0.550 0.550 10,000 0.5500 3.77%
2023-11-14 0 0.530 0.450 0.530 0.570 0.570 10,000 5,700 0.5700 0.530 0.450 0.530 0.570 0.570 10,000 0.5700 1.92%
2023-11-13 0 0.520 0.465 0.560 - - 0 0 - 0.520 0.465 0.560 - - 0 - 0.00%
2023-11-10 0 0.520 0.500 0.540 0.455 0.580 212,000 109,110 0.5147 0.520 0.500 0.540 0.455 0.580 212,000 0.5147 -10.34%
2023-11-09 0 0.580 0.500 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 0.500 0.580 0.580 0.580 20,000 0.5800 0.00%
2023-11-08 0 0.580 0.500 0.580 0.550 0.590 30,000 16,900 0.5633 0.580 0.500 0.580 0.550 0.590 30,000 0.5633 22.11%
2023-11-07 0 0.475 0.415 - 0.445 0.475 100,000 46,400 0.4640 0.475 0.415 - 0.445 0.475 100,000 0.4640 6.74%
2023-11-06 0 0.445 0.410 0.450 0.445 0.445 10,000 4,450 0.4450 0.445 0.410 0.450 0.445 0.445 10,000 0.4450 3.49%
2023-11-03 0 0.430 0.395 0.435 0.390 0.430 480,000 200,700 0.4181 0.430 0.395 0.435 0.390 0.430 480,000 0.4181 1.18%
2023-11-02 0 0.425 0.380 0.425 0.390 0.445 100,000 41,600 0.4160 0.425 0.380 0.425 0.390 0.445 100,000 0.4160 -4.49%
2023-11-01 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - -1.11%
2023-10-31 0 0.450 0.405 0.450 0.410 0.450 78,000 32,770 0.4201 0.450 0.405 0.450 0.410 0.450 78,000 0.4201 5.88%
2023-10-30 0 0.425 0.425 0.430 0.425 0.425 50,000 21,250 0.4250 0.425 0.425 0.430 0.425 0.425 50,000 0.4250 -1.16%
2023-10-27 0 0.430 0.370 0.430 0.350 0.430 230,000 87,250 0.3793 0.430 0.370 0.430 0.350 0.430 230,000 0.3793 6.17%
2023-10-26 0 0.405 0.360 0.405 0.380 0.425 170,000 67,750 0.3985 0.405 0.360 0.405 0.380 0.425 170,000 0.3985 -8.99%
2023-10-25 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - -2.20%
2023-10-24 0 0.455 0.420 0.455 0.460 0.460 10,000 4,600 0.4600 0.455 0.420 0.455 0.460 0.460 10,000 0.4600 -1.09%
2023-10-20 0 0.460 0.455 0.465 0.450 0.465 154,000 70,345 0.4568 0.460 0.455 0.465 0.450 0.465 154,000 0.4568 2.22%
2023-10-19 0 0.450 0.430 0.455 0.400 0.460 420,000 179,500 0.4274 0.450 0.430 0.455 0.400 0.460 420,000 0.4274 1.12%
2023-10-18 0 0.445 0.430 0.445 0.430 0.640 1,602,000 772,360 0.4821 0.445 0.430 0.445 0.430 0.640 1,602,000 0.4821 -35.51%
2023-10-17 0 0.690 0.660 0.680 0.650 0.700 290,000 193,300 0.6666 0.690 0.660 0.680 0.650 0.700 290,000 0.6666 -8.00%
2023-10-16 0 0.750 0.680 0.750 0.650 0.750 2,570,000 1,901,000 0.7397 0.750 0.680 0.750 0.650 0.750 2,570,000 0.7397 1.35%
2023-10-13 0 0.740 0.680 0.710 0.680 0.750 1,972,000 1,468,400 0.7446 0.740 0.680 0.710 0.680 0.750 1,972,000 0.7446 -2.63%
2023-10-12 0 0.760 0.730 0.780 0.750 0.780 50,000 37,900 0.7580 0.760 0.730 0.780 0.750 0.780 50,000 0.7580 -3.80%
2023-10-11 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2023-10-10 0 0.790 0.720 0.800 0.780 0.790 1,721,000 1,375,720 0.7994 0.790 0.720 0.800 0.780 0.790 1,721,000 0.7994 0.00%
2023-10-09 0 0.790 0.730 0.760 0.730 0.790 61,000 45,310 0.7428 0.790 0.730 0.760 0.730 0.790 61,000 0.7428 -4.82%
2023-10-06 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2023-10-05 0 0.830 0.730 0.830 - - 0 0 - 0.830 0.730 0.830 - - 0 - 0.00%
2023-10-04 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - -1.19%
2023-10-03 0 0.840 0.690 0.840 - - 0 0 - 0.840 0.690 0.840 - - 0 - 0.00%
2023-09-29 0 0.840 0.770 0.840 0.840 0.840 10,000 8,400 0.8400 0.840 0.770 0.840 0.840 0.840 10,000 0.8400 2.44%
2023-09-28 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - -1.20%
2023-09-27 0 0.830 0.750 0.830 0.850 0.850 20,000 16,100 0.8050 0.830 0.750 0.830 0.850 0.850 20,000 0.8050 1.22%
2023-09-26 0 0.820 0.770 0.820 0.830 0.830 240,000 199,200 0.8300 0.820 0.770 0.820 0.830 0.830 240,000 0.8300 0.00%
2023-09-25 0 0.820 0.760 0.820 0.820 0.820 240,000 196,800 0.8200 0.820 0.760 0.820 0.820 0.820 240,000 0.8200 -1.20%
2023-09-22 0 0.830 0.780 0.820 0.770 0.830 70,000 55,200 0.7886 0.830 0.780 0.820 0.770 0.830 70,000 0.7886 -2.35%
2023-09-21 0 0.850 0.760 0.860 0.720 0.850 370,000 290,200 0.7843 0.850 0.760 0.860 0.720 0.850 370,000 0.7843 -1.16%
2023-09-20 0 0.860 0.800 0.860 0.860 0.860 170,000 146,200 0.8600 0.860 0.800 0.860 0.860 0.860 170,000 0.8600 0.00%
2023-09-19 0 0.860 0.820 0.870 0.780 0.930 1,370,000 1,170,900 0.8547 0.860 0.820 0.870 0.780 0.930 1,370,000 0.8547 -7.53%
2023-09-18 0 0.930 0.900 0.930 0.860 0.930 60,000 54,500 0.9083 0.930 0.900 0.930 0.860 0.930 60,000 0.9083 -1.06%
2023-09-15 0 0.940 0.900 0.940 0.900 0.950 390,000 357,500 0.9167 0.940 0.900 0.940 0.900 0.950 390,000 0.9167 -1.05%
2023-09-14 0 0.950 0.930 0.950 0.890 0.990 3,000,000 2,848,600 0.9495 0.950 0.930 0.950 0.890 0.990 3,000,000 0.9495 5.56%
2023-09-13 0 0.900 0.830 0.900 0.770 0.900 2,360,000 1,937,500 0.8210 0.900 0.830 0.900 0.770 0.900 2,360,000 0.8210 13.92%
2023-09-12 0 0.790 0.770 0.820 0.750 0.860 250,000 195,400 0.7816 0.790 0.770 0.820 0.750 0.860 250,000 0.7816 2.60%
2023-09-11 0 0.770 0.750 0.760 0.750 0.810 130,000 99,100 0.7623 0.770 0.750 0.760 0.750 0.810 130,000 0.7623 -9.41%
2023-09-07 0 0.850 0.770 0.850 0.760 0.860 30,000 24,200 0.8067 0.850 0.770 0.850 0.760 0.860 30,000 0.8067 3.66%
2023-09-06 0 0.820 0.750 0.830 0.750 0.840 76,000 58,920 0.7753 0.820 0.750 0.830 0.750 0.840 76,000 0.7753 -4.65%
2023-09-05 0 0.860 0.820 0.860 0.870 0.870 100,000 87,000 0.8700 0.860 0.820 0.860 0.870 0.870 100,000 0.8700 -2.27%
2023-09-04 0 0.880 0.850 0.870 0.880 0.950 52,000 47,020 0.9042 0.880 0.850 0.870 0.880 0.950 52,000 0.9042 1.15%
2023-08-31 0 0.870 0.820 0.860 0.780 0.880 544,000 438,340 0.8058 0.870 0.820 0.860 0.780 0.880 544,000 0.8058 11.54%
2023-08-30 0 0.780 0.750 0.770 0.720 0.780 140,000 102,200 0.7300 0.780 0.750 0.770 0.720 0.780 140,000 0.7300 8.33%
2023-08-29 0 0.720 0.700 0.710 0.720 0.720 90,000 64,800 0.7200 0.720 0.700 0.710 0.720 0.720 90,000 0.7200 1.41%
2023-08-28 0 0.710 0.670 0.710 0.700 0.720 36,000 25,320 0.7033 0.710 0.670 0.710 0.700 0.720 36,000 0.7033 -1.39%
2023-08-25 0 0.720 0.680 0.710 0.720 0.730 1,830,000 1,283,700 0.7015 0.720 0.680 0.710 0.720 0.730 1,830,000 0.7015 -1.37%
2023-08-24 0 0.730 0.700 0.720 0.680 0.750 120,000 86,400 0.7200 0.730 0.700 0.720 0.680 0.750 120,000 0.7200 1.39%
2023-08-23 0 0.720 0.660 0.710 0.710 0.720 60,000 42,700 0.7117 0.720 0.660 0.710 0.710 0.720 60,000 0.7117 0.00%
2023-08-22 0 0.720 0.710 0.720 0.720 0.730 34,000 24,180 0.7112 0.720 0.710 0.720 0.720 0.730 34,000 0.7112 -7.69%
2023-08-21 0 0.780 0.700 0.790 - - 0 0 - 0.780 0.700 0.790 - - 0 - 0.00%
2023-08-18 0 0.780 0.760 0.770 0.740 0.780 2,020,000 1,599,500 0.7918 0.780 0.760 0.770 0.740 0.780 2,020,000 0.7918 -4.88%
2023-08-17 0 0.820 0.760 0.810 0.800 0.820 20,000 16,200 0.8100 0.820 0.760 0.810 0.800 0.820 20,000 0.8100 -1.20%
2023-08-16 0 0.830 0.770 0.820 0.770 0.830 70,000 55,000 0.7857 0.830 0.770 0.820 0.770 0.830 70,000 0.7857 3.75%
2023-08-15 0 0.800 0.780 0.790 0.780 0.800 140,000 109,500 0.7821 0.800 0.780 0.790 0.780 0.800 140,000 0.7821 -4.76%
2023-08-14 0 0.840 0.790 0.840 0.850 0.850 60,000 51,000 0.8500 0.840 0.790 0.840 0.850 0.850 60,000 0.8500 -3.45%
2023-08-11 0 0.870 0.800 0.860 0.810 0.870 24,000 19,800 0.8250 0.870 0.800 0.860 0.810 0.870 24,000 0.8250 -1.14%
2023-08-10 0 0.880 0.800 0.880 0.840 0.890 40,000 34,100 0.8525 0.880 0.800 0.880 0.840 0.890 40,000 0.8525 7.32%
2023-08-09 0 0.820 0.800 0.810 0.790 0.820 726,000 584,020 0.8044 0.820 0.800 0.810 0.790 0.820 726,000 0.8044 1.23%
2023-08-08 0 0.810 0.790 0.800 0.780 0.810 42,000 33,400 0.7952 0.810 0.790 0.800 0.780 0.810 42,000 0.7952 2.53%
2023-08-07 0 0.790 0.770 0.790 0.790 0.820 150,000 121,200 0.8080 0.790 0.770 0.790 0.790 0.820 150,000 0.8080 -3.66%
2023-08-04 0 0.820 0.800 0.810 0.790 0.840 120,000 96,500 0.8042 0.820 0.800 0.810 0.790 0.840 120,000 0.8042 7.89%
2023-08-03 0 0.760 0.760 0.820 0.760 0.820 330,000 261,600 0.7927 0.760 0.760 0.820 0.760 0.820 330,000 0.7927 -10.59%
2023-08-02 0 0.850 0.820 0.840 0.810 0.900 514,000 432,980 0.8424 0.850 0.820 0.840 0.810 0.900 514,000 0.8424 -5.56%
2023-08-01 0 0.900 0.830 0.890 0.850 0.900 60,000 51,900 0.8650 0.900 0.830 0.890 0.850 0.900 60,000 0.8650 0.00%
2023-07-31 0 0.900 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.900 0.850 0.860 0.860 0.860 20,000 0.8600 0.00%
2023-07-28 0 0.900 0.860 0.900 0.920 0.920 20,000 18,500 0.9250 0.900 0.860 0.900 0.920 0.920 20,000 0.9250 3.45%
2023-07-27 0 0.870 0.830 0.870 0.850 0.880 180,000 154,400 0.8578 0.870 0.830 0.870 0.850 0.880 180,000 0.8578 -4.40%
2023-07-26 0 0.910 0.880 0.910 0.860 0.910 90,000 78,300 0.8700 0.910 0.880 0.910 0.860 0.910 90,000 0.8700 -1.09%
2023-07-25 0 0.920 0.870 0.920 0.850 0.920 378,000 332,120 0.8786 0.920 0.870 0.920 0.850 0.920 378,000 0.8786 0.00%
2023-07-24 0 0.920 0.900 0.940 0.920 0.930 210,000 194,200 0.9248 0.920 0.900 0.940 0.920 0.930 210,000 0.9248 -2.13%
2023-07-21 0 0.940 0.850 0.940 0.780 0.960 1,070,000 891,700 0.8334 0.940 0.850 0.940 0.780 0.960 1,070,000 0.8334 -8.74%
2023-07-20 0 1.030 0.920 1.030 0.870 1.030 600,000 546,900 0.9115 1.030 0.920 1.030 0.870 1.030 600,000 0.9115 8.42%
2023-07-19 0 0.950 0.920 0.950 0.930 0.950 316,000 295,000 0.9335 0.950 0.920 0.950 0.930 0.950 316,000 0.9335 -5.00%
2023-07-18 0 1.000 0.990 1.020 1.000 1.040 190,000 190,500 1.0026 1.000 0.990 1.020 1.000 1.040 190,000 1.0026 -4.76%
2023-07-14 0 1.050 1.000 1.050 0.990 1.050 3,060,000 3,109,500 1.0162 1.050 1.000 1.050 0.990 1.050 3,060,000 1.0162 5.00%
2023-07-13 0 1.000 1.000 1.020 0.980 1.030 990,000 996,900 1.0070 1.000 1.000 1.020 0.980 1.030 990,000 1.0070 0.00%
2023-07-12 0 1.000 1.000 1.040 0.940 1.050 718,000 733,980 1.0223 1.000 1.000 1.040 0.940 1.050 718,000 1.0223 -2.91%
2023-07-11 0 1.030 0.980 1.030 0.900 1.090 1,691,996 1,721,496 1.0174 1.030 0.980 1.030 0.900 1.090 1,691,996 1.0174 -4.63%
2023-07-10 0 1.080 1.070 1.080 1.020 1.090 3,298,504 3,469,044 1.0517 1.080 1.070 1.080 1.020 1.090 3,298,504 1.0517 2.86%
2023-07-07 0 1.050 1.000 1.050 0.940 1.050 965,000 973,670 1.0090 1.050 1.000 1.050 0.940 1.050 965,000 1.0090 6.06%
2023-07-06 0 0.990 0.980 0.990 0.860 1.000 1,413,000 1,359,780 0.9623 0.990 0.980 0.990 0.860 1.000 1,413,000 0.9623 10.00%
2023-07-05 0 0.900 0.860 0.900 0.750 0.930 1,312,000 1,127,700 0.8595 0.900 0.860 0.900 0.750 0.930 1,312,000 0.8595 21.62%
2023-07-04 0 0.740 0.730 0.760 0.660 0.830 737,000 541,680 0.7350 0.740 0.730 0.760 0.660 0.830 737,000 0.7350 12.12%
2023-07-03 0 0.660 0.650 0.680 0.630 0.730 430,000 301,700 0.7016 0.660 0.650 0.680 0.630 0.730 430,000 0.7016 -2.94%
2023-06-30 0 0.680 0.680 0.700 0.600 0.810 6,226,000 4,239,670 0.6810 0.680 0.680 0.700 0.600 0.810 6,226,000 0.6810 -15.00%
2023-06-29 0 0.800 0.750 0.830 0.800 0.930 320,000 273,900 0.8559 0.800 0.750 0.830 0.800 0.930 320,000 0.8559 -6.98%
2023-06-28 0 0.860 0.800 0.860 0.850 0.900 134,000 116,380 0.8685 0.860 0.800 0.860 0.850 0.900 134,000 0.8685 4.88%
2023-06-27 0 0.820 0.800 0.850 0.740 0.820 508,000 385,560 0.7590 0.820 0.800 0.850 0.740 0.820 508,000 0.7590 -1.20%
2023-06-26 0 0.830 0.800 0.820 0.810 0.980 70,000 63,500 0.9071 0.830 0.800 0.820 0.810 0.980 70,000 0.9071 -16.16%
2023-06-23 0 0.990 0.850 0.990 - - 0 0 - 0.990 0.850 0.990 - - 0 - -2.94%
2023-06-21 0 1.020 0.970 1.090 0.990 1.120 574,000 581,400 1.0129 1.020 0.970 1.090 0.990 1.120 574,000 1.0129 -11.30%
2023-06-20 0 1.150 1.150 1.170 1.100 1.300 1,726,000 2,049,420 1.1874 1.150 1.150 1.170 1.100 1.300 1,726,000 1.1874 10.58%
2023-06-19 0 1.040 1.000 1.040 1.000 1.120 426,000 438,260 1.0288 1.040 1.000 1.040 1.000 1.120 426,000 1.0288 -1.89%
2023-06-16 0 1.060 0.970 1.060 0.940 1.060 872,000 873,720 1.0020 1.060 0.970 1.060 0.940 1.060 872,000 1.0020 9.28%
2023-06-15 0 0.970 0.930 0.990 0.890 0.970 556,000 510,100 0.9174 0.970 0.930 0.990 0.890 0.970 556,000 0.9174 8.99%
2023-06-14 0 0.890 0.850 0.890 0.840 0.940 832,000 734,040 0.8823 0.890 0.850 0.890 0.840 0.940 832,000 0.8823 5.95%
2023-06-13 0 0.840 0.820 0.850 0.790 0.850 844,000 679,380 0.8050 0.840 0.820 0.850 0.790 0.850 844,000 0.8050 2.44%
2023-06-12 0 0.820 0.820 0.860 0.750 0.860 542,000 427,420 0.7886 0.820 0.820 0.860 0.750 0.860 542,000 0.7886 17.14%
2023-06-09 0 0.700 0.620 0.700 0.690 0.820 1,486,000 1,154,880 0.7772 0.700 0.620 0.700 0.690 0.820 1,486,000 0.7772 -12.50%
2023-06-08 0 0.800 0.750 0.800 0.590 0.870 5,988,000 4,646,180 0.7759 0.800 0.750 0.800 0.590 0.870 5,988,000 0.7759 35.59%
2023-06-07 0 0.590 0.530 0.650 0.480 0.600 2,942,200 1,490,252 0.5065 0.590 0.530 0.650 0.480 0.600 2,942,200 0.5065 34.09%
2023-06-06 0 0.440 0.400 0.500 0.440 0.445 100,000 44,100 0.4410 0.440 0.400 0.500 0.440 0.445 100,000 0.4410 -7.37%
2023-06-05 0 0.475 0.470 0.500 0.475 0.495 552,000 268,720 0.4868 0.475 0.470 0.500 0.475 0.495 552,000 0.4868 -5.00%
2023-06-02 0 0.500 0.450 0.600 0.450 0.500 2,336,000 1,122,600 0.4806 0.500 0.450 0.600 0.450 0.500 2,336,000 0.4806 0.00%
2023-06-01 0 0.500 0.395 0.650 - - 0 0 - 0.500 0.395 0.650 - - 0 - 0.00%
2023-05-31 0 0.500 0.520 0.650 0.500 0.500 60,000 30,000 0.5000 0.500 0.520 0.650 0.500 0.500 60,000 0.5000 -23.08%
2023-05-30 0 0.650 0.460 0.650 0.600 0.650 140,000 90,780 0.6484 0.650 0.460 0.650 0.600 0.650 140,000 0.6484 8.33%
2023-05-29 0 0.600 0.420 0.620 0.500 0.640 388,000 220,100 0.5673 0.600 0.420 0.620 0.500 0.640 388,000 0.5673 22.45%
2023-05-25 0 0.490 0.490 0.500 0.470 0.480 330,000 156,100 0.4730 0.490 0.490 0.500 0.470 0.480 330,000 0.4730 10.11%
2023-05-24 0 0.445 0.410 0.480 0.405 0.445 442,000 190,010 0.4299 0.445 0.410 0.480 0.405 0.445 442,000 0.4299 9.88%
2023-05-23 0 0.405 0.405 0.410 0.335 0.410 282,000 107,070 0.3797 0.405 0.405 0.410 0.335 0.410 282,000 0.3797 22.73%
2023-05-22 0 0.330 0.330 0.570 0.330 0.425 266,000 105,830 0.3979 0.330 0.330 0.570 0.330 0.425 266,000 0.3979 -21.74%
2023-05-19 0 0.540 0.455 0.540 - - 0 0 - 0.422 0.355 0.422 - - 0 - 0.00%
2023-05-18 0 0.108 0.108 0.113 0.103 0.113 580,000 62,910 0.1085 0.422 0.422 0.441 0.402 0.441 148,553 0.4235 -1.82%
2023-05-17 0 0.110 0.110 0.112 0.110 0.110 2,240,000 246,400 0.1100 0.429 0.429 0.437 0.429 0.429 573,723 0.4295 -3.51%
2023-05-16 0 0.114 0.108 0.114 0.108 0.115 310,000 35,160 0.1134 0.445 0.422 0.445 0.422 0.449 79,399 0.4428 5.56%
2023-05-15 0 0.108 0.108 0.115 0.108 0.108 140,000 15,120 0.1080 0.422 0.422 0.449 0.422 0.422 35,858 0.4217 -0.92%
2023-05-12 0 0.109 0.109 0.115 - - 0 0 - 0.426 0.426 0.449 - - 0 - 0.00%
2023-05-11 0 0.109 0.109 0.115 0.109 0.109 100,000 10,900 0.1090 0.426 0.426 0.449 0.426 0.426 25,613 0.4256 -5.22%
2023-05-10 0 0.115 0.108 0.118 - - 0 0 - 0.449 0.422 0.461 - - 0 - 0.00%
2023-05-09 0 0.115 0.108 0.118 0.108 0.115 2,800,000 318,600 0.1138 0.449 0.422 0.461 0.422 0.449 717,154 0.4443 4.55%
2023-05-08 0 0.110 0.110 0.115 0.110 0.115 3,500,000 393,500 0.1124 0.429 0.429 0.449 0.429 0.449 896,443 0.4390 3.77%
2023-05-05 0 0.106 0.106 0.110 0.102 0.112 1,320,000 143,120 0.1084 0.414 0.414 0.429 0.398 0.437 338,087 0.4233 -3.64%
2023-05-04 0 0.110 0.110 0.113 0.110 0.115 1,580,000 175,330 0.1110 0.429 0.429 0.441 0.429 0.449 404,680 0.4333 -1.79%
2023-05-03 0 0.112 0.108 0.112 0.112 0.112 340,000 38,080 0.1120 0.437 0.422 0.437 0.437 0.437 87,083 0.4373 -5.88%
2023-05-02 0 0.119 0.109 0.120 0.119 0.120 330,000 39,430 0.1195 0.465 0.426 0.469 0.465 0.469 84,522 0.4665 -0.83%
2023-04-28 0 0.120 0.110 0.121 0.109 0.120 9,610,000 1,056,980 0.1100 0.469 0.429 0.472 0.426 0.469 2,461,375 0.4294 4.35%
2023-04-27 0 0.115 0.110 0.115 0.109 0.115 330,000 36,290 0.1100 0.449 0.429 0.449 0.426 0.449 84,522 0.4294 4.55%
2023-04-26 0 0.110 0.110 0.115 0.110 0.110 220,000 24,200 0.1100 0.429 0.429 0.449 0.429 0.429 56,348 0.4295 0.00%
2023-04-25 0 0.110 0.110 0.115 0.110 0.110 190,000 20,900 0.1100 0.429 0.429 0.449 0.429 0.429 48,664 0.4295 0.00%
2023-04-24 0 0.110 0.110 0.115 - - 0 0 - 0.429 0.429 0.449 - - 0 - 0.00%
2023-04-21 0 0.110 0.110 0.115 0.110 0.110 1,150,000 126,500 0.1100 0.429 0.429 0.449 0.429 0.429 294,545 0.4295 0.00%
2023-04-20 0 0.110 0.110 0.114 - - 0 0 - 0.429 0.429 0.445 - - 0 - 0.00%
2023-04-19 0 0.110 0.110 0.115 - - 0 0 - 0.429 0.429 0.449 - - 0 - 0.00%
2023-04-18 0 0.110 0.110 0.114 0.110 0.114 80,000 8,900 0.1113 0.429 0.429 0.445 0.429 0.445 20,490 0.4344 -1.79%
2023-04-17 0 0.112 0.112 0.115 - - 0 0 - 0.437 0.437 0.449 - - 0 - 0.00%
2023-04-14 0 0.112 0.112 0.115 0.112 0.112 1,300,000 145,600 0.1120 0.437 0.437 0.449 0.437 0.437 332,964 0.4373 0.00%
2023-04-13 0 0.112 0.112 0.113 0.112 0.115 880,000 98,830 0.1123 0.437 0.437 0.441 0.437 0.449 225,391 0.4385 -4.27%
2023-04-12 0 0.117 0.112 0.117 0.112 0.119 670,000 77,790 0.1161 0.457 0.437 0.457 0.437 0.465 171,605 0.4533 -0.85%
2023-04-11 0 0.118 0.112 0.120 0.115 0.128 1,161,000 135,602 0.1168 0.461 0.437 0.469 0.449 0.500 297,363 0.4560 -5.60%
2023-04-06 0 0.125 0.120 0.128 - - 0 0 - 0.488 0.469 0.500 - - 0 - 0.00%
2023-04-04 0 0.125 0.120 0.128 0.122 0.125 180,000 22,260 0.1237 0.488 0.469 0.500 0.476 0.488 46,103 0.4828 2.46%
2023-04-03 0 0.122 0.122 0.130 0.118 0.120 140,000 16,560 0.1183 0.476 0.476 0.508 0.461 0.469 35,858 0.4618 1.67%
2023-03-31 0 0.120 0.122 0.143 0.120 0.120 300,000 36,000 0.1200 0.469 0.476 0.558 0.469 0.469 76,838 0.4685 -4.00%
2023-03-30 0 0.125 0.122 0.148 0.125 0.129 210,000 26,640 0.1269 0.488 0.476 0.578 0.488 0.504 53,787 0.4953 -3.85%
2023-03-29 0 0.130 0.125 0.148 0.128 0.130 30,000 3,880 0.1293 0.508 0.488 0.578 0.500 0.508 7,684 0.5050 1.56%
2023-03-28 0 0.128 0.128 0.148 - - 0 0 - 0.500 0.500 0.578 - - 0 - 0.79%
2023-03-27 0 0.127 0.116 0.143 - - 0 0 - 0.496 0.453 0.558 - - 0 - 0.00%
2023-03-24 0 0.127 0.125 0.143 - - 0 0 - 0.496 0.488 0.558 - - 0 - 0.00%
2023-03-23 0 0.127 0.127 0.143 0.125 0.130 500,000 63,440 0.1269 0.496 0.496 0.558 0.488 0.508 128,063 0.4954 -6.62%
2023-03-22 0 0.136 0.129 0.144 - - 0 0 - 0.531 0.504 0.562 - - 0 - 0.00%
2023-03-21 0 0.136 0.126 0.149 0.136 0.136 10,000 1,360 0.1360 0.531 0.492 0.582 0.531 0.531 2,561 0.5310 4.62%
2023-03-20 0 0.130 0.128 0.133 0.130 0.130 140,000 18,200 0.1300 0.508 0.500 0.519 0.508 0.508 35,858 0.5076 -2.26%
2023-03-17 0 0.133 0.133 0.141 0.128 0.132 550,000 70,840 0.1288 0.519 0.519 0.551 0.500 0.515 140,870 0.5029 5.56%
2023-03-16 0 0.126 0.126 0.141 0.126 0.126 50,000 6,300 0.1260 0.492 0.492 0.551 0.492 0.492 12,806 0.4919 -13.10%
2023-03-15 0 0.145 0.132 0.145 0.131 0.145 970,000 128,320 0.1323 0.566 0.515 0.566 0.511 0.566 248,443 0.5165 16.00%
2023-03-14 0 0.125 0.125 0.149 0.122 0.122 40,000 4,880 0.1220 0.488 0.488 0.582 0.476 0.476 10,245 0.4763 -3.85%
2023-03-13 0 0.130 0.130 0.149 0.130 0.130 14,000 1,780 0.1271 0.508 0.508 0.582 0.508 0.508 3,586 0.4964 3.17%
2023-03-10 0 0.126 0.125 0.149 0.126 0.131 130,000 16,980 0.1306 0.492 0.488 0.582 0.492 0.511 33,296 0.5100 -6.67%
2023-03-09 0 0.135 0.135 0.149 - - 0 0 - 0.527 0.527 0.582 - - 0 - 3.85%
2023-03-08 0 0.130 0.129 0.138 0.130 0.133 940,000 122,620 0.1304 0.508 0.504 0.539 0.508 0.519 240,759 0.5093 -2.26%
2023-03-07 0 0.133 0.133 0.143 0.133 0.143 1,010,000 143,430 0.1420 0.519 0.519 0.558 0.519 0.558 258,688 0.5545 -7.64%
2023-03-06 0 0.144 0.133 0.144 0.144 0.144 780,000 112,320 0.1440 0.562 0.519 0.562 0.562 0.562 199,779 0.5622 -0.69%
2023-03-03 0 0.145 0.134 0.146 0.145 0.148 3,030,000 443,750 0.1465 0.566 0.523 0.570 0.566 0.578 776,063 0.5718 -2.68%
2023-03-02 0 0.149 0.139 0.150 0.149 0.155 3,610,000 543,290 0.1505 0.582 0.543 0.586 0.582 0.605 924,617 0.5876 0.68%
2023-03-01 0 0.148 0.140 0.149 0.148 0.151 2,800,000 418,820 0.1496 0.578 0.547 0.582 0.578 0.590 717,154 0.5840 -0.67%
2023-02-28 0 0.149 0.138 0.149 0.149 0.153 2,050,000 308,400 0.1504 0.582 0.539 0.582 0.582 0.597 525,059 0.5874 -0.67%
2023-02-27 0 0.150 0.135 0.150 0.140 0.150 2,680,000 392,050 0.1463 0.586 0.527 0.586 0.547 0.586 686,419 0.5712 7.14%
2023-02-24 0 0.140 0.137 0.143 0.138 0.147 1,410,000 199,780 0.1417 0.547 0.535 0.558 0.539 0.574 361,138 0.5532 6.06%
2023-02-23 0 0.132 0.131 0.142 0.132 0.132 400,000 52,800 0.1320 0.515 0.511 0.554 0.515 0.515 102,451 0.5154 1.54%
2023-02-22 0 0.130 0.123 0.144 - - 0 0 - 0.508 0.480 0.562 - - 0 - 0.00%
2023-02-21 0 0.130 0.123 0.144 - - 0 0 - 0.508 0.480 0.562 - - 0 - 0.00%
2023-02-20 0 0.130 0.123 0.147 - - 0 0 - 0.508 0.480 0.574 - - 0 - 0.00%
2023-02-17 0 0.130 0.123 0.143 - - 0 0 - 0.508 0.480 0.558 - - 0 - 0.00%
2023-02-16 0 0.130 0.125 0.140 - - 0 0 - 0.508 0.488 0.547 - - 0 - 0.00%
2023-02-15 0 0.130 0.130 0.140 0.125 0.130 230,000 28,940 0.1258 0.508 0.508 0.547 0.488 0.508 58,909 0.4913 -2.26%
2023-02-14 0 0.133 0.128 0.140 0.133 0.133 220,000 29,260 0.1330 0.519 0.500 0.547 0.519 0.519 56,348 0.5193 2.31%
2023-02-13 0 0.130 0.130 0.140 0.130 0.130 60,000 7,820 0.1303 0.508 0.508 0.547 0.508 0.508 15,368 0.5089 3.17%
2023-02-10 0 0.126 0.126 0.134 0.124 0.130 310,000 38,900 0.1255 0.492 0.492 0.523 0.484 0.508 79,399 0.4899 -5.97%
2023-02-09 0 0.134 0.126 0.140 0.123 0.136 150,000 20,070 0.1338 0.523 0.492 0.547 0.480 0.531 38,419 0.5224 -6.29%
2023-02-08 0 0.143 0.127 0.146 - - 0 0 - 0.558 0.496 0.570 - - 0 - 0.00%
2023-02-07 0 0.143 0.125 0.148 - - 0 0 - 0.558 0.488 0.578 - - 0 - 0.00%
2023-02-06 0 0.143 0.130 0.145 - - 0 0 - 0.558 0.508 0.566 - - 0 - 0.00%
2023-02-03 0 0.143 0.128 0.144 0.143 0.152 8,200,000 1,193,860 0.1456 0.558 0.500 0.562 0.558 0.593 2,100,237 0.5684 -2.72%
2023-02-02 0 0.147 0.136 0.148 0.135 0.149 3,090,000 442,990 0.1434 0.574 0.531 0.578 0.527 0.582 791,431 0.5597 -2.65%
2023-02-01 0 0.151 0.134 0.151 0.151 0.151 870,000 131,370 0.1510 0.590 0.523 0.590 0.590 0.590 222,830 0.5896 0.67%
2023-01-31 0 0.150 0.140 0.157 0.148 0.151 2,690,000 402,800 0.1497 0.586 0.547 0.613 0.578 0.590 688,980 0.5846 -0.66%
2023-01-30 0 0.151 0.139 0.152 0.145 0.155 4,660,000 702,670 0.1508 0.590 0.543 0.593 0.566 0.605 1,193,549 0.5887 2.03%
2023-01-27 0 0.148 0.143 0.150 0.142 0.155 3,850,000 579,480 0.1505 0.578 0.558 0.586 0.554 0.605 986,087 0.5877 -0.67%
2023-01-26 0 0.149 0.149 0.154 0.149 0.180 27,650,000 4,361,290 0.1577 0.582 0.582 0.601 0.582 0.703 7,081,897 0.6158 -16.76%
2023-01-20 0 0.179 0.162 0.180 0.175 0.189 5,050,000 912,420 0.1807 0.699 0.633 0.703 0.683 0.738 1,293,439 0.7054 2.87%
2023-01-19 0 0.174 0.167 0.178 0.160 0.185 2,820,000 485,530 0.1722 0.679 0.652 0.695 0.625 0.722 722,277 0.6722 8.75%
2023-01-18 0 0.160 0.155 0.170 0.140 0.160 1,240,000 183,020 0.1476 0.625 0.605 0.664 0.547 0.625 317,597 0.5763 15.11%
2023-01-17 0 0.139 0.120 0.139 0.139 0.139 400,000 55,600 0.1390 0.543 0.469 0.543 0.543 0.543 102,451 0.5427 -0.71%
2023-01-16 0 0.140 0.120 0.140 - - 0 0 - 0.547 0.469 0.547 - - 0 - -1.41%
2023-01-13 0 0.142 0.120 0.142 0.115 0.143 1,290,000 154,250 0.1196 0.554 0.469 0.554 0.449 0.558 330,403 0.4669 18.33%
2023-01-12 0 0.120 0.117 0.125 0.119 0.126 720,000 86,200 0.1197 0.469 0.457 0.488 0.465 0.492 184,411 0.4674 -5.51%
2023-01-11 0 0.127 0.112 0.127 - - 0 0 - 0.496 0.437 0.496 - - 0 - -1.55%
2023-01-10 0 0.129 0.112 0.129 - - 0 0 - 0.504 0.437 0.504 - - 0 - 0.00%
2023-01-09 0 0.129 0.121 0.129 - - 0 0 - 0.504 0.472 0.504 - - 0 - 0.00%
2023-01-06 0 0.129 0.123 0.129 - - 0 0 - 0.504 0.480 0.504 - - 0 - -0.77%
2023-01-05 0 0.130 0.124 0.131 0.124 0.130 130,000 16,070 0.1236 0.508 0.484 0.511 0.484 0.508 33,296 0.4826 3.17%
2023-01-04 0 0.126 0.126 0.139 0.124 0.124 10,000 1,240 0.1240 0.492 0.492 0.543 0.484 0.484 2,561 0.4841 -6.67%
2023-01-03 0 0.135 0.123 0.140 - - 0 0 - 0.527 0.480 0.547 - - 0 - 0.00%
2022-12-30 0 0.135 0.130 0.139 0.122 0.135 330,000 43,350 0.1314 0.527 0.508 0.543 0.476 0.527 84,522 0.5129 1.50%
2022-12-29 0 0.133 0.124 0.140 - - 0 0 - 0.519 0.484 0.547 - - 0 - 0.00%
2022-12-28 0 0.133 0.133 0.139 0.121 0.133 420,000 51,810 0.1234 0.519 0.519 0.543 0.472 0.519 107,573 0.4816 2.31%
2022-12-23 0 0.130 0.124 0.137 - - 0 0 - 0.508 0.484 0.535 - - 0 - 0.00%
2022-12-22 0 0.130 0.124 0.136 - - 0 0 - 0.508 0.484 0.531 - - 0 - 0.00%
2022-12-21 0 0.130 0.130 0.138 0.128 0.138 2,650,000 351,700 0.1327 0.508 0.508 0.539 0.500 0.539 678,735 0.5182 -2.99%
2022-12-20 0 0.134 0.123 0.134 0.134 0.134 10,000 1,340 0.1340 0.523 0.480 0.523 0.523 0.523 2,561 0.5232 3.08%
2022-12-19 0 0.130 0.124 0.136 0.122 0.130 230,000 28,640 0.1245 0.508 0.484 0.531 0.476 0.508 58,909 0.4862 1.56%
2022-12-16 0 0.128 0.122 0.131 0.127 0.128 110,000 13,980 0.1271 0.500 0.476 0.511 0.496 0.500 28,174 0.4962 0.79%
2022-12-15 0 0.127 0.121 0.129 0.120 0.128 790,000 96,070 0.1216 0.496 0.472 0.504 0.469 0.500 202,340 0.4748 -5.22%
2022-12-14 0 0.134 0.120 0.135 - - 0 0 - 0.523 0.469 0.527 - - 0 - 0.00%
2022-12-13 0 0.134 0.120 0.135 - - 0 0 - 0.523 0.469 0.527 - - 0 - 0.00%
2022-12-12 0 0.134 0.126 0.135 0.134 0.134 10,000 1,340 0.1340 0.523 0.492 0.527 0.523 0.523 2,561 0.5232 7.20%
2022-12-09 0 0.125 0.124 0.134 0.123 0.125 170,000 21,080 0.1240 0.488 0.484 0.523 0.480 0.488 43,542 0.4841 -11.97%
2022-12-08 0 0.142 0.123 0.149 - - 0 0 - 0.554 0.480 0.582 - - 0 - 0.00%
2022-12-07 0 0.142 0.138 0.143 0.123 0.143 31,040,000 4,312,660 0.1389 0.554 0.539 0.558 0.480 0.558 7,950,166 0.5425 5.97%
2022-12-06 0 0.134 0.125 0.138 - - 0 0 - 0.523 0.488 0.539 - - 0 - 0.00%
2022-12-05 0 0.134 0.125 0.138 - - 0 0 - 0.523 0.488 0.539 - - 0 - 0.00%
2022-12-02 0 0.134 0.125 0.134 0.121 0.134 1,330,000 167,410 0.1259 0.523 0.488 0.523 0.472 0.523 340,648 0.4914 0.00%
2022-12-01 0 0.134 0.134 0.139 0.122 0.130 750,000 94,710 0.1263 0.523 0.523 0.543 0.476 0.508 192,095 0.4930 4.69%
2022-11-30 0 0.128 0.128 0.140 0.128 0.128 100,000 12,800 0.1280 0.500 0.500 0.547 0.500 0.500 25,613 0.4998 -7.91%
2022-11-29 0 0.139 0.128 0.140 - - 0 0 - 0.543 0.500 0.547 - - 0 - 0.00%
2022-11-28 0 0.139 0.131 0.140 0.137 0.139 1,080,000 150,080 0.1390 0.543 0.511 0.547 0.535 0.543 276,617 0.5426 1.46%
2022-11-25 0 0.137 0.129 0.138 0.128 0.144 3,460,000 477,660 0.1381 0.535 0.504 0.539 0.500 0.562 886,198 0.5390 3.01%
2022-11-24 0 0.133 0.128 0.133 0.133 0.133 1,000,000 133,000 0.1330 0.519 0.500 0.519 0.519 0.519 256,126 0.5193 0.00%
2022-11-23 0 0.133 0.127 0.134 0.131 0.133 300,000 39,060 0.1302 0.519 0.496 0.523 0.511 0.519 76,838 0.5083 0.00%
2022-11-22 0 0.133 0.129 0.138 0.131 0.133 40,000 5,260 0.1315 0.519 0.504 0.539 0.511 0.519 10,245 0.5134 4.72%
2022-11-21 0 0.127 0.126 0.127 0.127 0.133 1,820,000 236,530 0.1300 0.496 0.492 0.496 0.496 0.519 466,150 0.5074 -9.29%
2022-11-18 0 0.140 0.123 0.140 - - 0 0 - 0.547 0.480 0.547 - - 0 - 0.00%
2022-11-17 0 0.140 0.131 0.140 - - 0 0 - 0.547 0.511 0.547 - - 0 - -2.10%
2022-11-16 0 0.143 0.135 0.143 0.129 0.145 7,790,000 1,099,590 0.1412 0.558 0.527 0.558 0.504 0.566 1,995,225 0.5511 7.52%
2022-11-15 0 0.133 0.133 0.140 - - 70,000 9,100 0.1300 0.519 0.519 0.547 - - 17,929 0.5076 1.53%
2022-11-14 0 0.131 0.131 0.140 0.123 0.131 170,000 21,070 0.1239 0.511 0.511 0.547 0.480 0.511 43,542 0.4839 -2.96%
2022-11-11 0 0.135 0.126 0.140 0.135 0.142 450,000 63,490 0.1411 0.527 0.492 0.547 0.527 0.554 115,257 0.5509 1.50%
2022-11-10 0 0.133 0.122 0.133 - - 0 0 - 0.519 0.476 0.519 - - 0 - -0.75%
2022-11-09 0 0.134 0.128 0.134 0.122 0.134 560,000 70,370 0.1257 0.523 0.500 0.523 0.476 0.523 143,431 0.4906 0.00%
2022-11-08 0 0.134 0.134 0.141 - - 0 0 - 0.523 0.523 0.551 - - 0 - 0.00%
2022-11-07 0 0.134 0.130 0.135 0.134 0.134 60,000 8,040 0.1340 0.523 0.508 0.527 0.523 0.523 15,368 0.5232 -0.74%
2022-11-04 0 0.135 0.135 0.142 0.130 0.145 830,000 113,980 0.1373 0.527 0.527 0.554 0.508 0.566 212,585 0.5362 -4.93%
2022-11-03 0 0.142 0.130 0.142 0.130 0.142 5,800,000 805,540 0.1389 0.554 0.508 0.554 0.508 0.554 1,485,534 0.5423 5.19%
2022-11-02 0 0.135 0.122 0.139 - - 0 0 - 0.527 0.476 0.543 - - 0 - 0.00%
2022-11-01 0 0.135 0.125 0.139 - - 0 0 - 0.527 0.488 0.543 - - 0 - 0.00%
2022-10-31 0 0.135 0.134 0.135 0.134 0.135 310,000 41,640 0.1343 0.527 0.523 0.527 0.523 0.527 79,399 0.5244 0.00%
2022-10-28 0 0.135 0.135 0.138 0.128 0.135 1,550,000 198,540 0.1281 0.527 0.527 0.539 0.500 0.527 396,996 0.5001 5.47%
2022-10-27 0 0.128 0.126 0.132 0.121 0.135 2,640,000 342,570 0.1298 0.500 0.492 0.515 0.472 0.527 676,174 0.5066 5.79%
2022-10-26 0 0.121 0.101 0.122 0.121 0.135 1,960,000 252,940 0.1291 0.472 0.394 0.476 0.472 0.527 502,008 0.5039 -11.68%
2022-10-25 0 0.137 0.125 0.139 0.137 0.137 1,110,000 152,070 0.1370 0.535 0.488 0.543 0.535 0.535 284,300 0.5349 0.00%
2022-10-24 0 0.137 0.121 0.137 0.130 0.142 1,210,000 163,230 0.1349 0.535 0.472 0.535 0.508 0.554 309,913 0.5267 1.48%
2022-10-21 0 0.135 0.134 0.139 0.130 0.140 1,350,000 187,930 0.1392 0.527 0.523 0.543 0.508 0.547 345,771 0.5435 -2.88%
2022-10-20 0 0.139 0.138 0.139 0.139 0.145 6,830,000 966,820 0.1416 0.543 0.539 0.543 0.543 0.566 1,749,344 0.5527 0.72%
2022-10-19 0 0.138 0.137 0.138 0.138 0.145 6,520,000 919,460 0.1410 0.539 0.535 0.539 0.539 0.566 1,669,945 0.5506 -4.17%
2022-10-18 0 0.144 0.140 0.145 0.139 0.147 5,400,000 777,400 0.1440 0.562 0.547 0.566 0.543 0.574 1,383,083 0.5621 0.70%
2022-10-17 0 0.143 0.143 0.148 0.139 0.153 6,300,000 919,160 0.1459 0.558 0.558 0.578 0.543 0.597 1,613,597 0.5696 -1.38%
2022-10-14 0 0.145 0.141 0.146 0.137 0.145 6,520,000 940,960 0.1443 0.566 0.551 0.570 0.535 0.566 1,669,945 0.5635 0.69%
2022-10-13 0 0.144 0.140 0.145 0.136 0.145 5,020,000 717,960 0.1430 0.562 0.547 0.566 0.531 0.566 1,285,755 0.5584 3.60%
2022-10-12 0 0.139 0.139 0.142 0.137 0.146 5,670,000 807,360 0.1424 0.543 0.543 0.554 0.535 0.570 1,452,237 0.5559 -6.08%
2022-10-11 0 0.148 0.141 0.148 0.147 0.155 23,620,000 3,540,650 0.1499 0.578 0.551 0.578 0.574 0.605 6,049,708 0.5853 5.71%
2022-10-10 0 0.140 0.137 0.158 0.140 0.169 1,200,000 169,010 0.1408 0.547 0.535 0.617 0.547 0.660 307,352 0.5499 0.00%
2022-10-07 0 0.140 0.140 0.160 - - 0 0 - 0.547 0.547 0.625 - - 0 - 0.00%
2022-10-06 0 0.140 0.135 0.151 - - 0 0 - 0.547 0.527 0.590 - - 0 - 0.00%
2022-10-05 0 0.140 0.140 0.164 0.140 0.145 180,000 25,440 0.1413 0.547 0.547 0.640 0.547 0.566 46,103 0.5518 0.00%
2022-10-03 0 0.140 0.140 0.156 0.140 0.140 100,000 14,000 0.1400 0.547 0.547 0.609 0.547 0.547 25,613 0.5466 -0.71%
2022-09-30 0 0.141 0.140 0.158 0.140 0.140 30,000 4,200 0.1400 0.551 0.547 0.617 0.547 0.547 7,684 0.5466 0.71%
2022-09-29 0 0.140 0.137 0.151 0.130 0.140 550,000 74,280 0.1351 0.547 0.535 0.590 0.508 0.547 140,870 0.5273 0.72%
2022-09-28 0 0.139 0.133 0.140 - - 0 0 - 0.543 0.519 0.547 - - 0 - 0.00%
2022-09-27 0 0.139 0.139 0.151 0.134 0.154 8,080,000 1,207,140 0.1494 0.543 0.543 0.590 0.523 0.601 2,069,502 0.5833 -0.71%
2022-09-26 0 0.140 0.135 - 0.135 0.140 300,000 41,250 0.1375 0.547 0.527 - 0.527 0.547 76,838 0.5368 6.87%
2022-09-23 0 0.131 0.131 - 0.131 0.131 40,000 5,240 0.1310 0.511 0.511 - 0.511 0.511 10,245 0.5115 -3.68%
2022-09-22 0 0.136 0.134 0.151 0.135 0.151 340,000 47,720 0.1404 0.531 0.523 0.590 0.527 0.590 87,083 0.5480 -9.93%
2022-09-21 0 0.151 0.141 0.162 0.150 0.167 700,000 111,010 0.1586 0.590 0.551 0.633 0.586 0.652 179,289 0.6192 -13.71%
2022-09-20 0 0.175 0.175 0.185 0.151 0.196 10,300,000 1,845,510 0.1792 0.683 0.683 0.722 0.590 0.765 2,638,103 0.6996 15.13%
2022-09-19 0 0.152 0.150 0.152 - - 0 0 - 0.593 0.586 0.593 - - 0 - 0.00%
2022-09-16 0 0.152 0.134 0.152 - - 0 0 - 0.593 0.523 0.593 - - 0 - 0.00%
2022-09-15 0 0.152 0.133 0.168 - - 0 0 - 0.593 0.519 0.656 - - 0 - 0.00%
2022-09-14 0 0.152 0.133 0.167 - - 0 0 - 0.593 0.519 0.652 - - 0 - 0.00%
2022-09-13 0 0.152 0.138 0.163 0.130 0.150 1,130,000 169,220 0.1498 0.593 0.539 0.636 0.508 0.586 289,423 0.5847 10.14%
2022-09-09 0 0.138 0.138 0.156 0.121 0.135 320,000 41,850 0.1308 0.539 0.539 0.609 0.472 0.527 81,960 0.5106 1.47%
2022-09-08 0 0.136 0.136 0.143 0.135 0.143 160,000 22,090 0.1381 0.531 0.531 0.558 0.527 0.558 40,980 0.5390 -2.16%
2022-09-07 0 0.139 0.139 0.140 0.139 0.147 370,000 52,210 0.1411 0.543 0.543 0.547 0.543 0.574 94,767 0.5509 -5.44%
2022-09-06 0 0.147 0.143 0.166 - - 0 0 - 0.574 0.558 0.648 - - 0 - 0.00%
2022-09-05 0 0.147 0.146 0.166 0.138 0.143 330,000 46,440 0.1407 0.574 0.570 0.648 0.539 0.558 84,522 0.5494 -0.68%
2022-09-02 0 0.148 0.143 0.170 - - 0 0 - 0.578 0.558 0.664 - - 0 - 0.00%
2022-09-01 0 0.148 0.145 0.172 0.145 0.148 450,000 65,410 0.1454 0.578 0.566 0.672 0.566 0.578 115,257 0.5675 -1.33%
2022-08-31 0 0.150 0.147 0.162 0.146 0.150 200,000 29,680 0.1484 0.586 0.574 0.633 0.570 0.586 51,225 0.5794 0.00%
2022-08-30 0 0.150 0.140 0.150 0.150 0.150 150,000 22,500 0.1500 0.586 0.547 0.586 0.586 0.586 38,419 0.5856 -3.85%
2022-08-29 0 0.156 0.155 0.157 0.155 0.165 3,250,000 511,600 0.1574 0.609 0.605 0.613 0.605 0.644 832,411 0.6146 -3.11%
2022-08-26 0 0.161 0.155 0.162 0.150 0.167 3,560,000 576,460 0.1619 0.629 0.605 0.633 0.586 0.652 911,810 0.6322 4.55%
2022-08-25 0 0.154 0.146 0.168 0.155 0.159 140,000 21,820 0.1559 0.601 0.570 0.656 0.605 0.621 35,858 0.6085 0.00%
2022-08-24 0 0.154 0.142 0.150 0.146 0.157 600,000 90,550 0.1509 0.601 0.554 0.586 0.570 0.613 153,676 0.5892 -6.10%
2022-08-23 0 0.164 0.157 0.189 0.156 0.164 200,000 32,000 0.1600 0.640 0.613 0.738 0.609 0.640 51,225 0.6247 -4.09%
2022-08-22 0 0.171 - 0.171 0.173 0.173 1,070,000 185,110 0.1730 0.668 - 0.668 0.675 0.675 274,055 0.6754 1.18%
2022-08-19 0 0.169 0.168 0.170 0.169 0.180 3,010,000 522,830 0.1737 0.660 0.656 0.664 0.660 0.703 770,941 0.6782 -3.43%
2022-08-18 0 0.175 0.170 0.179 0.175 0.187 4,520,000 804,790 0.1781 0.683 0.664 0.699 0.683 0.730 1,157,692 0.6952 -1.13%
2022-08-17 0 0.177 0.173 0.178 0.176 0.182 3,710,000 665,320 0.1793 0.691 0.675 0.695 0.687 0.711 950,229 0.7002 2.31%
2022-08-16 0 0.173 - 0.173 0.170 0.173 450,000 76,930 0.1710 0.675 - 0.675 0.664 0.675 115,257 0.6675 4.85%
2022-08-15 0 0.165 0.165 0.172 0.162 0.166 470,000 77,610 0.1651 0.644 0.644 0.672 0.633 0.648 120,379 0.6447 1.85%
2022-08-12 0 0.162 0.161 0.168 0.160 0.177 24,220,000 4,003,760 0.1653 0.633 0.629 0.656 0.625 0.691 6,203,383 0.6454 -6.90%
2022-08-11 0 0.174 0.174 0.180 0.174 0.190 17,670,000 3,173,080 0.1796 0.679 0.679 0.703 0.679 0.742 4,525,755 0.7011 -2.25%
2022-08-10 0 0.178 0.178 0.179 0.178 0.190 5,970,000 1,094,910 0.1834 0.695 0.695 0.699 0.695 0.742 1,529,075 0.7161 -4.81%
2022-08-09 0 0.187 0.184 0.190 0.186 0.191 4,670,000 881,260 0.1887 0.730 0.718 0.742 0.726 0.746 1,196,111 0.7368 -0.53%
2022-08-08 0 0.188 0.185 0.191 0.185 0.192 8,620,000 1,613,940 0.1872 0.734 0.722 0.746 0.722 0.750 2,207,810 0.7310 0.00%
2022-08-05 0 0.188 0.186 0.193 0.185 0.198 6,100,000 1,163,770 0.1908 0.734 0.726 0.754 0.722 0.773 1,562,372 0.7449 -4.57%
2022-08-04 0 0.197 0.195 0.197 0.192 0.198 3,960,000 777,500 0.1963 0.769 0.761 0.769 0.750 0.773 1,014,261 0.7666 0.00%
2022-08-03 0 0.197 0.191 0.203 0.194 0.210 12,660,000 2,535,800 0.2003 0.769 0.746 0.793 0.757 0.820 3,242,561 0.7820 -3.90%
2022-08-02 0 0.205 0.203 0.205 0.200 0.206 1,500,000 307,290 0.2049 0.800 0.793 0.800 0.781 0.804 384,190 0.7998 0.00%
2022-08-01 0 0.205 0.205 0.206 0.204 0.215 3,920,000 814,220 0.2077 0.800 0.800 0.804 0.796 0.839 1,004,016 0.8110 -1.91%
2022-07-29 0 0.209 0.203 0.209 0.209 0.214 12,200,000 2,565,850 0.2103 0.816 0.793 0.816 0.816 0.836 3,124,743 0.8211 0.48%
2022-07-28 0 0.208 0.200 0.209 0.208 0.214 3,580,000 748,990 0.2092 0.812 0.781 0.816 0.812 0.836 916,933 0.8168 0.00%
2022-07-27 0 0.208 0.200 0.209 0.205 0.210 2,600,000 541,050 0.2081 0.812 0.781 0.816 0.800 0.820 665,929 0.8125 0.00%
2022-07-26 0 0.208 0.203 0.210 0.205 0.218 3,550,000 744,480 0.2097 0.812 0.793 0.820 0.800 0.851 909,249 0.8188 -1.42%
2022-07-25 0 0.211 0.205 0.213 0.197 0.213 10,700,000 2,257,920 0.2110 0.824 0.800 0.832 0.769 0.832 2,740,553 0.8239 5.50%
2022-07-22 0 0.200 0.196 0.200 0.199 0.219 2,560,000 529,210 0.2067 0.781 0.765 0.781 0.777 0.855 655,684 0.8071 -5.66%
2022-07-21 0 0.212 0.208 0.215 0.210 0.223 3,760,000 816,700 0.2172 0.828 0.812 0.839 0.820 0.871 963,036 0.8480 -5.36%
2022-07-20 0 0.224 0.214 0.224 0.221 0.225 4,160,000 932,910 0.2243 0.875 0.836 0.875 0.863 0.878 1,065,486 0.8756 0.45%
2022-07-19 0 0.223 0.215 0.224 0.218 0.226 4,350,000 972,270 0.2235 0.871 0.839 0.875 0.851 0.882 1,114,150 0.8727 -1.76%
2022-07-18 0 0.227 0.220 0.228 0.206 0.230 15,110,000 3,354,050 0.2220 0.886 0.859 0.890 0.804 0.898 3,870,071 0.8667 9.66%
2022-07-15 0 0.207 0.207 0.218 0.207 0.207 90,000 18,630 0.2070 0.808 0.808 0.851 0.808 0.808 23,051 0.8082 -5.05%
2022-07-14 0 0.218 0.206 0.224 0.210 0.225 310,000 69,410 0.2239 0.851 0.804 0.875 0.820 0.878 79,399 0.8742 -0.91%
2022-07-13 0 0.220 0.206 0.230 0.220 0.220 500,000 110,000 0.2200 0.859 0.804 0.898 0.859 0.859 128,063 0.8590 5.26%
2022-07-12 0 0.209 0.209 0.211 0.204 0.230 2,450,000 529,710 0.2162 0.816 0.816 0.824 0.796 0.898 627,510 0.8441 -4.57%
2022-07-11 0 0.219 0.203 0.220 - - 10,000 2,200 0.2200 0.855 0.793 0.859 - - 2,561 0.8590 0.00%
2022-07-08 0 0.219 0.204 0.220 0.220 0.220 20,000 4,400 0.2200 0.855 0.796 0.859 0.859 0.859 5,123 0.8590 -0.45%
2022-07-07 0 0.220 0.208 0.226 0.220 0.221 250,000 55,250 0.2210 0.859 0.812 0.882 0.859 0.863 64,032 0.8629 -3.08%
2022-07-06 0 0.227 0.212 0.240 - - 0 0 - 0.886 0.828 0.937 - - 0 - 0.00%
2022-07-05 0 0.227 0.219 0.235 0.227 0.240 240,000 56,580 0.2358 0.886 0.855 0.918 0.886 0.937 61,470 0.9204 -1.30%
2022-07-04 0 0.230 0.218 0.230 - - 0 0 - 0.898 0.851 0.898 - - 0 - -4.17%
2022-06-30 0 0.240 0.221 0.242 0.235 0.247 870,000 208,070 0.2392 0.937 0.863 0.945 0.918 0.964 222,830 0.9338 -0.41%
2022-06-29 0 0.241 0.235 0.241 0.230 0.243 1,790,000 417,890 0.2335 0.941 0.918 0.941 0.898 0.949 458,466 0.9115 4.78%
2022-06-28 0 0.230 0.220 0.232 0.220 0.230 5,140,000 1,152,880 0.2243 0.898 0.859 0.906 0.859 0.898 1,316,490 0.8757 5.99%
2022-06-27 0 0.217 0.213 0.225 0.217 0.227 2,530,000 563,440 0.2227 0.847 0.832 0.878 0.847 0.886 648,000 0.8695 2.36%
2022-06-24 0 0.212 0.209 0.228 0.212 0.215 1,210,000 256,820 0.2122 0.828 0.816 0.890 0.828 0.839 309,913 0.8287 -1.85%
2022-06-23 0 0.216 0.208 0.216 0.215 0.225 5,210,000 1,134,020 0.2177 0.843 0.812 0.843 0.839 0.878 1,334,419 0.8498 0.00%
2022-06-22 0 0.216 0.206 0.219 0.211 0.223 7,200,000 1,553,290 0.2157 0.843 0.804 0.855 0.824 0.871 1,844,111 0.8423 1.89%
2022-06-21 0 0.212 0.209 0.218 0.210 0.215 5,910,000 1,254,940 0.2123 0.828 0.816 0.851 0.820 0.839 1,513,708 0.8291 0.95%
2022-06-20 0 0.210 0.200 0.211 0.195 0.211 7,550,000 1,541,540 0.2042 0.820 0.781 0.824 0.761 0.824 1,933,755 0.7972 0.00%
2022-06-17 0 0.210 0.210 0.216 0.210 0.210 160,000 33,600 0.2100 0.820 0.820 0.843 0.820 0.820 40,980 0.8199 0.00%
2022-06-16 0 0.210 0.204 0.209 0.200 0.215 1,080,000 223,880 0.2073 0.820 0.796 0.816 0.781 0.839 276,617 0.8094 0.00%
2022-06-15 0 0.210 0.203 0.209 0.204 0.220 14,910,000 3,193,880 0.2142 0.820 0.793 0.816 0.796 0.859 3,818,846 0.8363 -2.33%
2022-06-14 0 0.215 0.213 0.215 0.200 0.215 530,000 112,650 0.2125 0.839 0.832 0.839 0.781 0.839 135,747 0.8299 4.88%
2022-06-13 0 0.205 0.202 0.216 - - 0 0 - 0.800 0.789 0.843 - - 0 - 0.00%
2022-06-10 0 0.205 0.205 0.215 0.201 0.207 360,000 73,880 0.2052 0.800 0.800 0.839 0.785 0.808 92,206 0.8013 1.49%
2022-06-09 0 0.202 0.202 0.206 0.196 0.205 700,000 141,840 0.2026 0.789 0.789 0.804 0.765 0.800 179,289 0.7911 -1.94%
2022-06-08 0 0.206 0.204 0.208 0.200 0.212 4,720,000 980,020 0.2076 0.804 0.796 0.812 0.781 0.828 1,208,917 0.8107 -1.44%
2022-06-07 0 0.209 0.201 0.209 0.195 0.219 12,850,000 2,627,080 0.2044 0.816 0.785 0.816 0.761 0.855 3,291,225 0.7982 -8.33%
2022-06-06 0 0.228 0.228 0.232 0.216 0.231 7,710,000 1,768,130 0.2293 0.890 0.890 0.906 0.843 0.902 1,974,735 0.8954 5.56%
2022-06-02 0 0.216 0.216 0.222 0.212 0.240 15,140,000 3,344,870 0.2209 0.843 0.843 0.867 0.828 0.937 3,877,755 0.8626 -6.09%
2022-06-01 0 0.230 0.221 0.239 0.221 0.235 5,090,000 1,175,560 0.2310 0.898 0.863 0.933 0.863 0.918 1,303,684 0.9017 0.00%
2022-05-31 0 0.230 0.224 0.235 0.230 0.240 3,040,000 710,820 0.2338 0.898 0.875 0.918 0.898 0.937 778,625 0.9129 1.32%
2022-05-30 0 0.227 0.220 0.229 0.218 0.230 5,390,000 1,208,040 0.2241 0.886 0.859 0.894 0.851 0.898 1,380,522 0.8751 -0.44%
2022-05-27 0 0.228 0.222 0.233 0.223 0.237 5,150,000 1,180,010 0.2291 0.890 0.867 0.910 0.871 0.925 1,319,051 0.8946 0.88%
2022-05-26 0 0.226 0.217 0.228 0.226 0.226 600,000 135,600 0.2260 0.882 0.847 0.890 0.882 0.882 153,676 0.8824 0.00%
2022-05-25 0 0.226 0.225 0.226 0.225 0.244 3,040,000 707,690 0.2328 0.882 0.878 0.882 0.878 0.953 778,625 0.9089 1.35%
2022-05-24 0 0.223 0.223 0.234 0.221 0.245 14,940,000 3,464,270 0.2319 0.871 0.871 0.914 0.863 0.957 3,826,530 0.9053 -8.98%
2022-05-23 0 0.245 0.245 0.260 0.230 0.290 13,480,000 3,416,970 0.2535 0.957 0.957 1.015 0.898 1.132 3,452,585 0.9897 -7.55%
2022-05-20 0 0.265 0.260 0.265 0.215 0.295 19,880,000 4,807,280 0.2418 1.035 1.015 1.035 0.839 1.152 5,091,794 0.9441 16.74%
2022-05-19 0 0.227 0.210 0.227 0.219 0.228 630,000 141,440 0.2245 0.886 0.820 0.886 0.855 0.890 161,360 0.8766 8.61%
2022-05-18 0 0.209 0.209 0.215 0.209 0.228 940,000 204,920 0.2180 0.816 0.816 0.839 0.816 0.890 240,759 0.8511 0.48%
2022-05-17 0 0.208 0.201 0.208 0.201 0.218 8,420,000 1,751,700 0.2080 0.812 0.785 0.812 0.785 0.851 2,156,585 0.8123 5.05%
2022-05-16 0 0.198 0.198 0.199 0.195 0.221 14,250,000 2,917,060 0.2047 0.773 0.773 0.777 0.761 0.863 3,649,802 0.7992 -5.71%
2022-05-13 0 0.210 0.208 0.210 0.208 0.249 21,080,000 4,744,450 0.2251 0.820 0.812 0.820 0.812 0.972 5,399,146 0.8787 -7.49%
2022-05-12 0 0.227 0.218 0.226 0.215 0.250 25,880,000 5,851,860 0.2261 0.886 0.851 0.882 0.839 0.976 6,628,553 0.8828 -7.35%
2022-05-11 0 0.245 0.233 0.247 0.220 0.265 26,000,000 6,098,210 0.2345 0.957 0.910 0.964 0.859 1.035 6,659,289 0.9157 -9.26%
2022-05-10 0 0.270 0.270 0.280 0.265 0.270 420,000 111,400 0.2652 1.054 1.054 1.093 1.035 1.054 107,573 1.0356 1.89%
2022-05-06 0 0.265 0.265 0.270 0.265 0.270 2,500,000 666,000 0.2664 1.035 1.035 1.054 1.035 1.054 640,316 1.0401 0.00%
2022-05-05 0 0.265 0.255 0.270 0.260 0.270 3,810,000 1,010,150 0.2651 1.035 0.996 1.054 1.015 1.054 975,842 1.0352 1.92%
2022-05-04 0 0.260 0.248 0.265 0.260 0.275 2,890,000 769,000 0.2661 1.015 0.968 1.035 1.015 1.074 740,206 1.0389 -1.89%
2022-05-03 0 0.265 0.260 0.270 0.260 0.275 4,050,000 1,079,600 0.2666 1.035 1.015 1.054 1.015 1.074 1,037,312 1.0408 1.92%
2022-04-29 0 0.260 0.250 0.270 0.245 0.280 6,930,000 1,798,810 0.2596 1.015 0.976 1.054 0.957 1.093 1,774,957 1.0134 4.00%
2022-04-28 0 0.250 0.234 0.250 0.245 0.250 560,000 137,300 0.2452 0.976 0.914 0.976 0.957 0.976 143,431 0.9573 2.04%
2022-04-27 0 0.245 0.233 0.249 0.243 0.255 5,530,000 1,358,990 0.2457 0.957 0.910 0.972 0.949 0.996 1,416,379 0.9595 -2.00%
2022-04-26 0 0.250 0.233 0.255 0.230 0.260 15,930,000 3,851,550 0.2418 0.976 0.910 0.996 0.898 1.015 4,080,095 0.9440 -1.96%
2022-04-25 0 0.255 0.233 0.265 - - 0 0 - 0.996 0.910 1.035 - - 0 - 0.00%
2022-04-22 0 0.255 0.238 0.270 - - 0 0 - 0.996 0.929 1.054 - - 0 - 0.00%
2022-04-21 0 0.255 0.231 0.255 - - 0 0 - 0.996 0.902 0.996 - - 0 - 0.00%
2022-04-20 0 0.255 0.233 0.270 - - 0 0 - 0.996 0.910 1.054 - - 0 - 0.00%
2022-04-19 0 0.255 0.240 0.260 0.250 0.260 13,590,000 3,463,550 0.2549 0.996 0.937 1.015 0.976 1.015 3,480,759 0.9951 3.24%
2022-04-14 0 0.247 0.228 0.248 0.255 0.275 110,000 28,250 0.2568 0.964 0.890 0.968 0.996 1.074 28,174 1.0027 2.49%
2022-04-13 0 0.241 0.228 0.255 - - 0 0 - 0.941 0.890 0.996 - - 0 - 0.00%
2022-04-12 0 0.241 0.228 0.242 0.240 0.245 3,170,000 767,960 0.2423 0.941 0.890 0.945 0.937 0.957 811,921 0.9459 -2.82%
2022-04-11 0 0.248 0.228 0.249 0.237 0.250 3,290,000 787,180 0.2393 0.968 0.890 0.972 0.925 0.976 842,656 0.9342 3.33%
2022-04-08 0 0.240 0.231 0.249 0.240 0.249 3,090,000 746,170 0.2415 0.937 0.902 0.972 0.937 0.972 791,431 0.9428 -3.23%
2022-04-07 0 0.248 0.232 0.248 0.231 0.255 10,080,000 2,420,000 0.2401 0.968 0.906 0.968 0.902 0.996 2,581,755 0.9373 -0.80%
2022-04-06 0 0.250 0.240 0.255 0.226 0.270 5,040,000 1,255,140 0.2490 0.976 0.937 0.996 0.882 1.054 1,290,877 0.9723 0.00%
2022-04-04 0 0.250 0.242 0.250 0.230 0.285 13,490,000 3,359,430 0.2490 0.976 0.945 0.976 0.898 1.113 3,455,146 0.9723 13.64%
2022-04-01 0 0.220 0.202 0.235 0.220 0.220 1,200,000 264,000 0.2200 0.859 0.789 0.918 0.859 0.859 307,352 0.8590 -2.22%
2022-03-31 0 0.225 0.205 0.231 0.218 0.227 80,000 17,670 0.2209 0.878 0.800 0.902 0.851 0.886 20,490 0.8624 2.27%
2022-03-30 0 0.220 0.205 0.231 0.220 0.220 10,000 2,200 0.2200 0.859 0.800 0.902 0.859 0.859 2,561 0.8590 0.00%
2022-03-29 0 0.220 0.220 0.243 0.220 0.220 40,000 8,800 0.2200 0.859 0.859 0.949 0.859 0.859 10,245 0.8590 0.46%
2022-03-28 0 0.219 0.219 0.241 0.218 0.219 120,000 26,270 0.2189 0.855 0.855 0.941 0.851 0.855 30,735 0.8547 -12.40%
2022-03-25 0 0.250 0.221 0.250 0.250 0.250 10,000 2,500 0.2500 0.976 0.863 0.976 0.976 0.976 2,561 0.9761 6.84%
2022-03-24 0 0.234 0.233 0.250 0.233 0.234 250,000 58,260 0.2330 0.914 0.910 0.976 0.910 0.914 64,032 0.9099 1.74%
2022-03-23 0 0.230 0.230 0.250 0.230 0.230 20,000 4,600 0.2300 0.898 0.898 0.976 0.898 0.898 5,123 0.8980 3.60%
2022-03-22 0 0.222 0.220 0.230 0.222 0.222 10,000 2,220 0.2220 0.867 0.859 0.898 0.867 0.867 2,561 0.8668 5.21%
2022-03-21 0 0.211 0.211 - - - 0 0 - 0.824 0.824 - - - 0 - 0.00%
2022-03-18 0 0.211 0.200 - - - 0 0 - 0.824 0.781 - - - 0 - 0.00%
2022-03-17 0 0.211 0.211 0.243 0.210 0.210 200,000 42,000 0.2100 0.824 0.824 0.949 0.820 0.820 51,225 0.8199 -4.09%
2022-03-16 0 0.220 0.185 0.243 - - 0 0 - 0.859 0.722 0.949 - - 0 - 0.00%
2022-03-15 0 0.220 0.199 0.220 0.220 0.230 210,000 46,400 0.2210 0.859 0.777 0.859 0.859 0.898 53,787 0.8627 -6.38%
2022-03-14 0 0.235 0.220 0.245 0.220 0.235 170,000 38,620 0.2272 0.918 0.859 0.957 0.859 0.918 43,542 0.8870 -5.24%
2022-03-11 0 0.248 0.237 0.280 - - 0 0 - 0.968 0.925 1.093 - - 0 - 0.00%
2022-03-10 0 0.248 0.241 0.250 0.248 0.248 250,000 61,650 0.2466 0.968 0.941 0.976 0.968 0.968 64,032 0.9628 -0.80%
2022-03-09 0 0.250 0.236 0.290 0.250 0.250 20,000 5,000 0.2500 0.976 0.921 1.132 0.976 0.976 5,123 0.9761 0.00%
2022-03-08 0 0.250 0.238 0.285 - - 0 0 - 0.976 0.929 1.113 - - 0 - 0.00%
2022-03-07 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 0.976 0.976 1.054 0.976 0.976 12,806 0.9761 -7.41%
2022-03-04 0 0.270 0.260 0.280 - - 40,000 10,400 0.2600 1.054 1.015 1.093 - - 10,245 1.0151 0.00%
2022-03-03 0 0.270 0.270 0.290 0.270 0.285 1,690,000 471,550 0.2790 1.054 1.054 1.132 1.054 1.113 432,854 1.0894 -1.82%
2022-03-02 0 0.275 0.260 0.285 0.250 0.280 980,000 256,200 0.2614 1.074 1.015 1.113 0.976 1.093 251,004 1.0207 0.00%
2022-03-01 0 0.275 0.260 0.300 0.230 0.280 4,130,000 1,087,160 0.2632 1.074 1.015 1.171 0.898 1.093 1,057,802 1.0278 21.15%
2022-02-28 0 0.227 0.203 0.230 - - 0 0 - 0.886 0.793 0.898 - - 0 - 0.00%
2022-02-25 0 0.227 0.204 0.246 - - 0 0 - 0.886 0.796 0.960 - - 0 - 0.00%
2022-02-24 0 0.227 0.206 0.227 0.227 0.227 70,000 15,890 0.2270 0.886 0.804 0.886 0.886 0.886 17,929 0.8863 0.00%
2022-02-23 0 0.227 0.204 0.243 - - 0 0 - 0.886 0.796 0.949 - - 0 - 0.00%
2022-02-22 0 0.227 - 0.247 0.227 0.227 50,000 11,350 0.2270 0.886 - 0.964 0.886 0.886 12,806 0.8863 -1.30%
2022-02-21 0 0.230 0.230 0.248 0.228 0.228 160,000 36,480 0.2280 0.898 0.898 0.968 0.890 0.890 40,980 0.8902 -0.43%
2022-02-18 0 0.231 0.220 0.249 0.231 0.248 100,000 23,350 0.2335 0.902 0.859 0.972 0.902 0.968 25,613 0.9117 -7.60%
2022-02-17 0 0.250 0.231 0.250 - - 0 0 - 0.976 0.902 0.976 - - 0 - 0.00%
2022-02-16 0 0.250 0.231 0.250 - - 0 0 - 0.976 0.902 0.976 - - 0 - 0.00%
2022-02-15 0 0.250 0.231 0.250 - - 0 0 - 0.976 0.902 0.976 - - 0 - 0.00%
2022-02-14 0 0.250 0.231 0.250 - - 0 0 - 0.976 0.902 0.976 - - 0 - -1.96%
2022-02-11 0 0.255 0.231 0.255 0.230 0.255 20,000 4,850 0.2425 0.996 0.902 0.996 0.898 0.996 5,123 0.9468 4.08%
2022-02-10 0 0.245 0.230 0.245 0.245 0.248 14,040,000 3,094,130 0.2204 0.957 0.898 0.957 0.957 0.968 3,596,016 0.8604 -7.55%
2022-02-09 0 0.265 0.229 0.270 0.228 0.265 15,720,000 3,462,260 0.2202 1.035 0.894 1.054 0.890 1.035 4,026,308 0.8599 15.22%
2022-02-08 0 0.230 0.210 0.265 - - 0 0 - 0.898 0.820 1.035 - - 0 - 0.00%
2022-02-07 0 0.230 0.210 0.250 - - 0 0 - 0.898 0.820 0.976 - - 0 - 0.00%
2022-02-04 0 0.230 0.211 0.250 - - 0 0 - 0.898 0.824 0.976 - - 0 - 0.00%
2022-01-31 0 0.230 0.230 0.255 - - 0 0 - 0.898 0.898 0.996 - - 0 - 0.00%
2022-01-28 0 0.230 0.222 0.270 0.230 0.230 40,000 9,200 0.2300 0.898 0.867 1.054 0.898 0.898 10,245 0.8980 0.00%
2022-01-27 0 0.230 0.210 0.260 - - 0 0 - 0.898 0.820 1.015 - - 0 - 0.00%
2022-01-26 0 0.230 0.230 0.270 0.230 0.230 30,000 6,900 0.2300 0.898 0.898 1.054 0.898 0.898 7,684 0.8980 -3.36%
2022-01-25 0 0.238 0.235 0.275 0.238 0.238 490,000 116,620 0.2380 0.929 0.918 1.074 0.929 0.929 125,502 0.9292 -1.24%
2022-01-24 0 0.241 0.241 0.260 0.238 0.241 210,000 50,320 0.2396 0.941 0.941 1.015 0.929 0.941 53,787 0.9355 -1.63%
2022-01-21 0 0.245 0.241 0.245 - - 0 0 - 0.957 0.941 0.957 - - 0 - -3.92%
2022-01-20 0 0.255 0.240 0.255 0.239 0.255 220,000 53,710 0.2441 0.996 0.937 0.996 0.933 0.996 56,348 0.9532 7.14%
2022-01-19 0 0.238 0.238 0.255 0.238 0.265 240,000 58,230 0.2426 0.929 0.929 0.996 0.929 1.035 61,470 0.9473 -4.42%
2022-01-18 0 0.249 0.237 0.250 0.249 0.270 50,000 12,770 0.2554 0.972 0.925 0.976 0.972 1.054 12,806 0.9972 -0.40%
2022-01-17 0 0.250 0.245 0.250 0.245 0.250 116,340,000 11,073,860 0.0952 0.976 0.957 0.976 0.957 0.976 29,797,755 0.3716 5.93%
2022-01-14 0 0.236 0.223 0.240 0.236 0.240 580,000 136,980 0.2362 0.921 0.871 0.937 0.921 0.937 148,553 0.9221 9.77%
2022-01-13 0 0.215 0.215 0.255 - - 0 0 - 0.839 0.839 0.996 - - 0 - 0.00%
2022-01-12 0 0.215 0.215 0.250 0.212 0.220 290,000 63,020 0.2173 0.839 0.839 0.976 0.828 0.859 74,277 0.8484 -4.02%
2022-01-11 0 0.224 0.224 0.250 0.220 0.224 100,000 22,320 0.2232 0.875 0.875 0.976 0.859 0.875 25,613 0.8714 -8.94%
2022-01-10 0 0.246 0.222 0.255 - - 0 0 - 0.960 0.867 0.996 - - 0 - 0.00%
2022-01-07 0 0.246 - 0.255 - - 0 0 - 0.960 - 0.996 - - 0 - 0.00%
2022-01-06 0 0.246 - 0.255 - - 0 0 - 0.960 - 0.996 - - 0 - 0.00%
2022-01-05 0 0.246 0.232 0.255 0.246 0.270 180,000 45,870 0.2548 0.960 0.906 0.996 0.960 1.054 46,103 0.9950 -3.53%
2022-01-04 0 0.255 0.225 0.255 0.225 0.270 40,000 10,000 0.2500 0.996 0.878 0.996 0.878 1.054 10,245 0.9761 2.41%
2022-01-03 0 0.249 0.225 0.249 0.225 0.250 190,000 43,100 0.2268 0.972 0.878 0.972 0.878 0.976 48,664 0.8857 10.67%
2021-12-31 0 0.225 0.225 0.265 0.225 0.225 20,000 4,500 0.2250 0.878 0.878 1.035 0.878 0.878 5,123 0.8785 0.00%
2021-12-30 0 0.225 0.224 0.255 - - 0 0 - 0.878 0.875 0.996 - - 0 - 0.00%
2021-12-29 0 0.225 0.225 0.290 0.218 0.225 130,000 28,480 0.2191 0.878 0.878 1.132 0.851 0.878 33,296 0.8553 -9.64%
2021-12-28 0 0.249 0.220 0.249 - - 10,000 2,490 0.2490 0.972 0.859 0.972 - - 2,561 0.9722 -0.40%
2021-12-24 0 0.250 0.230 0.270 - - 0 0 - 0.976 0.898 1.054 - - 0 - 0.00%
2021-12-23 0 0.250 - 0.270 - - 10,000 2,500 0.2500 0.976 - 1.054 - - 2,561 0.9761 0.00%
2021-12-22 0 0.250 0.250 0.285 0.250 0.255 140,000 35,200 0.2514 0.976 0.976 1.113 0.976 0.996 35,858 0.9817 -5.66%
2021-12-21 0 0.265 0.240 0.265 - - 0 0 - 1.035 0.937 1.035 - - 0 - -1.85%
2021-12-20 0 0.270 0.249 0.280 - - 0 0 - 1.054 0.972 1.093 - - 0 - 0.00%
2021-12-17 0 0.270 0.255 0.285 - - 200,000 56,000 0.2800 1.054 0.996 1.113 - - 51,225 1.0932 0.00%
2021-12-16 0 0.270 0.255 0.280 0.270 0.270 5,500,000 1,485,000 0.2700 1.054 0.996 1.093 1.054 1.054 1,408,696 1.0542 0.00%
2021-12-15 0 0.270 0.255 0.285 - - 0 0 - 1.054 0.996 1.113 - - 0 - 0.00%
2021-12-14 0 0.270 0.260 0.275 0.265 0.270 4,020,000 1,085,100 0.2699 1.054 1.015 1.074 1.035 1.054 1,029,628 1.0539 -3.57%
2021-12-13 0 0.280 0.250 0.280 0.295 0.295 50,000 14,750 0.2950 1.093 0.976 1.093 1.152 1.152 12,806 1.1518 9.80%
2021-12-10 0 0.255 0.250 0.270 0.226 0.255 17,080,000 4,270,360 0.2500 0.996 0.976 1.054 0.882 0.996 4,374,640 0.9762 -3.77%
2021-12-09 0 0.265 0.225 0.270 0.203 0.285 4,280,000 1,069,740 0.2499 1.035 0.878 1.054 0.793 1.113 1,096,221 0.9758 6.00%
2021-12-08 0 0.250 - 0.280 0.250 0.250 20,000 5,000 0.2500 0.976 - 1.093 0.976 0.976 5,123 0.9761 0.00%
2021-12-07 0 0.250 0.250 0.290 0.250 0.265 350,000 88,250 0.2521 0.976 0.976 1.132 0.976 1.035 89,644 0.9844 -3.85%
2021-12-06 0 0.260 - 0.280 0.260 0.315 270,000 77,650 0.2876 1.015 - 1.093 1.015 1.230 69,154 1.1229 -5.45%
2021-12-03 0 0.275 0.255 0.275 0.300 0.300 50,000 14,200 0.2840 1.074 0.996 1.074 1.171 1.171 12,806 1.1088 3.77%
2021-12-02 0 0.265 0.250 0.265 0.250 0.290 20,220,000 5,062,650 0.2504 1.035 0.976 1.035 0.976 1.132 5,178,877 0.9776 -10.17%
2021-12-01 0 0.295 - 0.310 - - 0 0 - 1.152 - 1.210 - - 0 - 0.00%
2021-11-30 0 0.295 0.230 0.295 0.300 0.300 160,000 48,000 0.3000 1.152 0.898 1.152 1.171 1.171 40,980 1.1713 11.32%
2021-11-29 0 0.265 0.229 0.310 - - 0 0 - 1.035 0.894 1.210 - - 0 - 0.00%
2021-11-26 0 0.265 0.230 0.300 - - 0 0 - 1.035 0.898 1.171 - - 0 - 0.00%
2021-11-25 0 0.265 0.229 0.310 - - 0 0 - 1.035 0.894 1.210 - - 0 - 0.00%
2021-11-24 0 0.265 - 0.320 - - 0 0 - 1.035 - 1.249 - - 0 - 0.00%
2021-11-23 0 0.265 0.228 0.270 0.260 0.270 240,000 63,950 0.2665 1.035 0.890 1.054 1.015 1.054 61,470 1.0403 3.92%
2021-11-22 0 0.255 0.229 0.320 - - 0 0 - 0.996 0.894 1.249 - - 0 - 0.00%
2021-11-19 0 0.255 0.229 0.255 - - 0 0 - 0.996 0.894 0.996 - - 0 - 0.00%
2021-11-18 0 0.255 0.229 0.265 - - 0 0 - 0.996 0.894 1.035 - - 0 - 0.00%
2021-11-17 0 0.255 0.238 0.285 - - 0 0 - 0.996 0.929 1.113 - - 0 - 0.00%
2021-11-16 0 0.255 0.240 0.255 0.244 0.255 6,930,000 1,764,520 0.2546 0.996 0.937 0.996 0.953 0.996 1,774,957 0.9941 8.51%
2021-11-15 0 0.235 0.235 0.245 0.235 0.235 90,000 21,150 0.2350 0.918 0.918 0.957 0.918 0.918 23,051 0.9175 0.86%
2021-11-12 0 0.233 0.233 0.245 - - 0 0 - 0.910 0.910 0.957 - - 0 - 0.43%
2021-11-11 0 0.232 0.232 0.250 - - 0 0 - 0.906 0.906 0.976 - - 0 - 0.87%
2021-11-10 0 0.230 0.230 0.240 0.230 0.230 10,000 2,300 0.2300 0.898 0.898 0.937 0.898 0.898 2,561 0.8980 -7.63%
2021-11-09 0 0.249 0.230 0.250 - - 0 0 - 0.972 0.898 0.976 - - 0 - 0.00%
2021-11-08 0 0.249 0.228 0.255 0.246 0.249 60,000 14,850 0.2475 0.972 0.890 0.996 0.960 0.972 15,368 0.9663 1.22%
2021-11-05 0 0.246 0.246 0.255 0.246 0.246 40,000 9,840 0.2460 0.960 0.960 0.996 0.960 0.960 10,245 0.9605 0.00%
2021-11-04 0 0.246 0.246 0.255 0.246 0.290 1,120,000 284,000 0.2536 0.960 0.960 0.996 0.960 1.132 286,862 0.9900 -13.68%
2021-11-03 0 0.285 0.260 0.290 0.260 0.285 2,400,000 656,600 0.2736 1.113 1.015 1.132 1.015 1.113 614,704 1.0682 7.55%
2021-11-02 0 0.265 0.250 0.270 0.260 0.280 2,240,000 601,100 0.2683 1.035 0.976 1.054 1.015 1.093 573,723 1.0477 -1.85%
2021-11-01 0 0.270 0.255 0.275 0.255 0.275 2,410,000 649,300 0.2694 1.054 0.996 1.074 0.996 1.074 617,265 1.0519 1.89%
2021-10-29 0 0.265 0.255 0.275 0.255 0.290 4,520,000 1,219,650 0.2698 1.035 0.996 1.074 0.996 1.132 1,157,692 1.0535 -7.02%
2021-10-28 0 0.285 0.255 0.290 0.260 0.290 3,120,000 882,100 0.2827 1.113 0.996 1.132 1.015 1.132 799,115 1.1038 9.62%
2021-10-27 0 0.260 0.255 0.320 0.250 0.270 750,000 190,400 0.2539 1.015 0.996 1.249 0.976 1.054 192,095 0.9912 -3.70%
2021-10-26 0 0.270 0.270 0.300 0.255 0.300 320,000 89,100 0.2784 1.054 1.054 1.171 0.996 1.171 81,960 1.0871 -15.62%
2021-10-25 0 0.320 0.295 0.320 - - 0 0 - 1.249 1.152 1.249 - - 0 - 0.00%
2021-10-22 0 0.320 0.285 0.320 - - 0 0 - 1.249 1.113 1.249 - - 0 - 0.00%
2021-10-21 0 0.320 0.285 0.320 0.320 0.320 10,000 3,200 0.3200 1.249 1.113 1.249 1.249 1.249 2,561 1.2494 0.00%
2021-10-20 0 0.320 0.290 0.325 0.285 0.330 1,690,000 539,200 0.3191 1.249 1.132 1.269 1.113 1.288 432,854 1.2457 3.23%
2021-10-19 0 0.310 0.290 0.315 0.300 0.325 2,340,000 731,550 0.3126 1.210 1.132 1.230 1.171 1.269 599,336 1.2206 3.33%
2021-10-18 0 0.300 0.300 0.325 0.300 0.335 2,850,000 909,750 0.3192 1.171 1.171 1.269 1.171 1.308 729,960 1.2463 -9.09%
2021-10-15 0 0.330 0.300 0.335 0.325 0.335 2,380,000 787,150 0.3307 1.288 1.171 1.308 1.269 1.308 609,581 1.2913 3.13%
2021-10-12 0 0.320 0.275 0.325 0.310 0.330 2,430,000 783,050 0.3222 1.249 1.074 1.269 1.210 1.288 622,387 1.2581 1.59%
2021-10-11 0 0.315 0.310 0.315 0.270 0.350 4,150,000 1,385,950 0.3340 1.230 1.210 1.230 1.054 1.367 1,062,925 1.3039 26.00%
2021-10-08 0 0.250 0.250 0.350 - - 0 0 - 0.976 0.976 1.367 - - 0 - 0.00%
2021-10-07 0 0.250 0.242 0.280 - - 0 0 - 0.976 0.945 1.093 - - 0 - 0.00%
2021-10-06 0 0.250 0.242 0.290 - - 0 0 - 0.976 0.945 1.132 - - 0 - 0.00%
2021-10-05 0 0.250 0.250 0.290 0.240 0.250 70,000 17,000 0.2429 0.976 0.976 1.132 0.937 0.976 17,929 0.9482 -7.41%
2021-10-04 0 0.270 0.242 0.275 0.270 0.285 40,000 11,100 0.2775 1.054 0.945 1.074 1.054 1.113 10,245 1.0834 -3.57%
2021-09-30 0 0.280 0.250 0.280 0.280 0.280 80,000 22,400 0.2800 1.093 0.976 1.093 1.093 1.093 20,490 1.0932 0.00%
2021-09-29 0 0.280 0.280 0.285 - - 0 0 - 1.093 1.093 1.113 - - 0 - 0.00%
2021-09-28 0 0.280 0.280 0.290 - - 0 0 - 1.093 1.093 1.132 - - 0 - 0.00%
2021-09-27 0 0.280 0.280 0.350 0.280 0.280 70,000 19,600 0.2800 1.093 1.093 1.367 1.093 1.093 17,929 1.0932 0.00%
2021-09-24 0 0.280 0.280 0.315 0.275 0.300 90,000 26,050 0.2894 1.093 1.093 1.230 1.074 1.171 23,051 1.1301 1.82%
2021-09-23 0 0.275 0.275 0.305 0.270 0.285 150,000 41,500 0.2767 1.074 1.074 1.191 1.054 1.113 38,419 1.0802 -12.70%
2021-09-21 0 0.315 0.265 0.320 - - 0 0 - 1.230 1.035 1.249 - - 0 - 0.00%
2021-09-20 0 0.315 0.265 0.355 0.310 0.315 1,680,000 526,350 0.3133 1.230 1.035 1.386 1.210 1.230 430,292 1.2232 1.61%
2021-09-17 0 0.310 0.265 0.310 0.310 0.310 20,000 6,200 0.3100 1.210 1.035 1.210 1.210 1.210 5,123 1.2103 0.00%
2021-09-16 0 0.310 - 0.310 - - 0 0 - 1.210 - 1.210 - - 0 - 0.00%
2021-09-15 0 0.310 - 0.330 0.310 0.315 260,000 80,800 0.3108 1.210 - 1.288 1.210 1.230 66,593 1.2133 0.00%
2021-09-14 0 0.310 0.310 0.340 0.310 0.310 260,000 80,600 0.3100 1.210 1.210 1.327 1.210 1.210 66,593 1.2103 0.00%
2021-09-13 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 1.210 1.210 1.249 1.210 1.210 25,613 1.2103 -3.12%
2021-09-10 0 0.320 0.315 0.345 0.320 0.320 360,000 115,200 0.3200 1.249 1.230 1.347 1.249 1.249 92,206 1.2494 0.00%
2021-09-09 0 0.320 0.320 0.345 0.320 0.320 20,000 6,400 0.3200 1.249 1.249 1.347 1.249 1.249 5,123 1.2494 0.00%
2021-09-08 0 0.320 0.320 0.330 0.320 0.325 320,000 102,550 0.3205 1.249 1.249 1.288 1.249 1.269 81,960 1.2512 -5.88%
2021-09-07 0 0.340 0.330 0.345 0.315 0.340 850,000 271,650 0.3196 1.327 1.288 1.347 1.230 1.327 217,708 1.2478 6.25%
2021-09-06 0 0.320 0.305 0.320 0.320 0.320 10,000 3,200 0.3200 1.249 1.191 1.249 1.249 1.249 2,561 1.2494 4.92%
2021-09-03 0 0.305 0.305 0.330 0.305 0.330 580,000 177,650 0.3063 1.191 1.191 1.288 1.191 1.288 148,553 1.1959 0.00%
2021-09-02 0 0.305 0.290 0.305 - - 0 0 - 1.191 1.132 1.191 - - 0 - 0.00%
2021-09-01 0 0.305 0.290 0.330 0.300 0.305 100,000 30,050 0.3005 1.191 1.132 1.288 1.171 1.191 25,613 1.1732 -1.61%
2021-08-31 0 0.310 0.290 0.330 0.290 0.310 220,000 64,800 0.2945 1.210 1.132 1.288 1.132 1.210 56,348 1.1500 3.33%
2021-08-30 0 0.300 0.295 0.310 0.290 0.360 180,000 53,600 0.2978 1.171 1.152 1.210 1.132 1.406 46,103 1.1626 3.45%
2021-08-27 0 0.290 0.290 0.325 0.290 0.290 190,000 55,100 0.2900 1.132 1.132 1.269 1.132 1.132 48,664 1.1323 0.00%
2021-08-26 0 0.290 0.290 0.320 - - 0 0 - 1.132 1.132 1.249 - - 0 - 0.00%
2021-08-25 0 0.290 0.290 0.300 0.290 0.300 240,000 70,300 0.2929 1.132 1.132 1.171 1.132 1.171 61,470 1.1436 -3.33%
2021-08-24 0 0.300 0.265 0.300 0.300 0.300 310,000 93,300 0.3010 1.171 1.035 1.171 1.171 1.171 79,399 1.1751 -3.23%
2021-08-23 0 0.310 0.285 0.310 0.275 0.345 540,000 168,700 0.3124 1.210 1.113 1.210 1.074 1.347 138,308 1.2197 12.73%
2021-08-20 0 0.275 0.275 0.300 0.270 0.295 620,000 172,400 0.2781 1.074 1.074 1.171 1.054 1.152 158,798 1.0857 -12.70%
2021-08-19 0 0.315 0.270 0.315 0.320 0.320 160,000 51,200 0.3200 1.230 1.054 1.230 1.249 1.249 40,980 1.2494 -1.56%
2021-08-18 0 0.320 0.320 0.330 0.300 0.320 840,000 264,100 0.3144 1.249 1.249 1.288 1.171 1.249 215,146 1.2275 0.00%
2021-08-17 0 0.320 0.310 0.330 0.320 0.350 1,120,000 376,450 0.3361 1.249 1.210 1.288 1.249 1.367 286,862 1.3123 -8.57%
2021-08-16 0 0.350 0.330 0.350 0.270 0.380 6,220,000 2,088,800 0.3358 1.367 1.288 1.367 1.054 1.484 1,593,107 1.3111 29.63%
2021-08-13 0 0.270 0.250 0.290 0.240 0.280 1,140,000 283,630 0.2488 1.054 0.976 1.132 0.937 1.093 291,984 0.9714 21.08%
2021-08-12 0 0.223 0.223 0.241 0.223 0.223 10,000 2,230 0.2230 0.871 0.871 0.941 0.871 0.871 2,561 0.8707 1.36%
2021-08-11 0 0.220 0.220 0.241 0.220 0.221 140,000 30,900 0.2207 0.859 0.859 0.941 0.859 0.863 35,858 0.8617 -1.35%
2021-08-10 0 0.223 0.219 0.230 - - 410,000 89,480 0.2182 0.871 0.855 0.898 - - 105,012 0.8521 0.00%
2021-08-09 0 0.223 0.223 0.247 0.223 0.223 30,000 6,690 0.2230 0.871 0.871 0.964 0.871 0.871 7,684 0.8707 0.00%
2021-08-06 0 0.223 0.213 0.236 0.213 0.223 450,000 96,850 0.2152 0.871 0.832 0.921 0.832 0.871 115,257 0.8403 4.69%
2021-08-05 0 0.213 0.213 0.249 0.212 0.212 50,000 10,640 0.2128 0.832 0.832 0.972 0.828 0.828 12,806 0.8308 -6.58%
2021-08-04 0 0.228 0.211 0.228 - - 0 0 - 0.890 0.824 0.890 - - 0 - 0.00%
2021-08-03 0 0.228 0.220 0.248 0.228 0.228 30,000 6,840 0.2280 0.890 0.859 0.968 0.890 0.890 7,684 0.8902 0.00%
2021-08-02 0 0.228 0.225 0.240 0.228 0.229 30,000 6,850 0.2283 0.890 0.878 0.937 0.890 0.894 7,684 0.8915 -8.06%
2021-07-30 0 0.248 0.230 0.248 - - 0 0 - 0.968 0.898 0.968 - - 0 - -0.40%
2021-07-29 0 0.249 0.235 0.260 - - 20,000 4,980 0.2490 0.972 0.918 1.015 - - 5,123 0.9722 0.00%
2021-07-28 0 0.249 0.232 0.249 0.232 0.260 130,000 33,070 0.2544 0.972 0.906 0.972 0.906 1.015 33,296 0.9932 9.21%
2021-07-27 0 0.228 0.227 0.238 0.224 0.238 650,000 147,920 0.2276 0.890 0.886 0.929 0.875 0.929 166,482 0.8885 -4.20%
2021-07-26 0 0.238 0.225 0.238 0.220 0.243 1,340,000 312,110 0.2329 0.929 0.878 0.929 0.859 0.949 343,209 0.9094 17.82%
2021-07-23 0 0.202 0.202 0.220 0.195 0.195 10,000 1,950 0.1950 0.789 0.789 0.859 0.761 0.761 2,561 0.7613 1.00%
2021-07-22 0 0.200 0.200 0.220 0.200 0.200 320,000 64,000 0.2000 0.781 0.781 0.859 0.781 0.781 81,960 0.7809 6.95%
2021-07-21 0 0.187 0.187 0.209 - - 20,000 3,740 0.1870 0.730 0.730 0.816 - - 5,123 0.7301 0.00%
2021-07-20 0 0.187 0.187 0.208 0.186 0.202 1,020,000 204,400 0.2004 0.730 0.730 0.812 0.726 0.789 261,249 0.7824 -6.50%
2021-07-19 0 0.200 - 0.200 0.200 0.200 240,000 48,000 0.2000 0.781 - 0.781 0.781 0.781 61,470 0.7809 0.00%
2021-07-16 0 0.200 0.200 0.209 0.200 0.200 490,000 98,000 0.2000 0.781 0.781 0.816 0.781 0.781 125,502 0.7809 0.00%
2021-07-15 0 0.200 0.200 0.224 0.200 0.244 940,000 197,520 0.2101 0.781 0.781 0.875 0.781 0.953 240,759 0.8204 -9.09%
2021-07-14 0 0.220 0.220 0.240 0.220 0.230 450,000 100,700 0.2238 0.859 0.859 0.937 0.859 0.898 115,257 0.8737 1.85%
2021-07-13 0 0.216 0.210 0.216 0.205 0.220 600,000 131,550 0.2193 0.843 0.820 0.843 0.800 0.859 153,676 0.8560 -3.14%
2021-07-12 0 0.223 0.210 0.223 0.209 0.239 2,890,000 659,530 0.2282 0.871 0.820 0.871 0.816 0.933 740,206 0.8910 1.36%
2021-07-09 0 0.220 0.211 0.225 0.212 0.225 4,250,000 928,230 0.2184 0.859 0.824 0.878 0.828 0.878 1,088,538 0.8527 0.46%
2021-07-08 0 0.219 0.210 0.220 0.210 0.224 1,910,000 420,420 0.2201 0.855 0.820 0.859 0.820 0.875 489,202 0.8594 -0.45%
2021-07-07 0 0.220 0.215 0.230 0.211 0.230 3,710,000 828,440 0.2233 0.859 0.839 0.898 0.824 0.898 950,229 0.8718 -5.58%
2021-07-06 0 0.233 0.217 0.233 0.220 0.249 3,130,000 734,030 0.2345 0.910 0.847 0.910 0.859 0.972 801,676 0.9156 -2.10%
2021-07-05 0 0.238 0.238 0.249 0.230 0.285 2,280,000 579,190 0.2540 0.929 0.929 0.972 0.898 1.113 583,968 0.9918 -6.67%
2021-07-02 0 0.255 - 0.255 0.255 0.305 2,870,000 835,950 0.2913 0.996 - 0.996 0.996 1.191 735,083 1.1372 -1.92%
2021-06-30 0 0.260 0.255 0.285 0.260 0.300 4,680,000 1,323,850 0.2829 1.015 0.996 1.113 1.015 1.171 1,198,672 1.1044 -11.86%
2021-06-29 0 0.295 0.260 0.295 0.260 0.310 220,000 62,300 0.2832 1.152 1.015 1.152 1.015 1.210 56,348 1.1056 13.46%
2021-06-28 0 0.260 0.255 0.260 - - 0 0 - 1.015 0.996 1.015 - - 0 - 0.00%
2021-06-25 0 0.260 0.255 0.270 0.260 0.260 40,000 10,400 0.2600 1.015 0.996 1.054 1.015 1.015 10,245 1.0151 -8.77%
2021-06-24 0 0.285 0.255 0.285 0.285 0.285 20,000 5,700 0.2850 1.113 0.996 1.113 1.113 1.113 5,123 1.1127 -1.72%
2021-06-23 0 0.290 0.255 0.290 - - 0 0 - 1.132 0.996 1.132 - - 0 - 0.00%
2021-06-22 0 0.290 0.255 0.290 0.295 0.295 60,000 17,700 0.2950 1.132 0.996 1.132 1.152 1.152 15,368 1.1518 -1.69%
2021-06-21 0 0.295 0.260 0.295 0.295 0.300 90,000 26,800 0.2978 1.152 1.015 1.152 1.152 1.171 23,051 1.1626 0.00%
2021-06-18 0 0.295 0.270 0.295 0.260 0.300 290,000 80,900 0.2790 1.152 1.054 1.152 1.015 1.171 74,277 1.0892 9.26%
2021-06-17 0 0.270 0.270 0.290 0.260 0.310 750,000 213,050 0.2841 1.054 1.054 1.132 1.015 1.210 192,095 1.1091 -10.00%
2021-06-16 0 0.300 0.275 0.300 0.270 0.300 300,000 87,000 0.2900 1.171 1.074 1.171 1.054 1.171 76,838 1.1323 11.11%
2021-06-15 0 0.270 0.270 0.275 0.250 0.310 2,910,000 836,350 0.2874 1.054 1.054 1.074 0.976 1.210 745,328 1.1221 35.00%
2021-06-11 0 0.200 0.175 0.222 - - 0 0 - 0.781 0.683 0.867 - - 0 - 0.00%
2021-06-10 0 0.200 0.187 0.220 0.200 0.200 20,000 4,000 0.2000 0.781 0.730 0.859 0.781 0.781 5,123 0.7809 7.53%
2021-06-09 0 0.186 0.186 0.220 0.185 0.200 60,000 11,690 0.1948 0.726 0.726 0.859 0.722 0.781 15,368 0.7607 -5.10%
2021-06-08 0 0.196 0.188 0.260 0.180 0.260 140,000 28,140 0.2010 0.765 0.734 1.015 0.703 1.015 35,858 0.7848 0.51%
2021-06-07 0 0.195 0.170 - - - 0 0 - 0.761 0.664 - - - 0 - 0.00%
2021-06-04 0 0.195 0.194 0.215 - - 0 0 - 0.761 0.757 0.839 - - 0 - 0.00%
2021-06-03 0 0.195 0.195 0.218 0.191 0.218 100,000 20,280 0.2028 0.761 0.761 0.851 0.746 0.851 25,613 0.7918 0.00%
2021-06-02 0 0.195 0.185 0.260 0.195 0.200 140,000 27,450 0.1961 0.761 0.722 1.015 0.761 0.781 35,858 0.7655 -23.53%
2021-06-01 0 0.255 0.200 0.255 - - 0 0 - 0.996 0.781 0.996 - - 0 - 0.00%
2021-05-31 0 0.255 0.195 0.255 - - 0 0 - 0.996 0.761 0.996 - - 0 - 0.00%
2021-05-28 0 0.255 0.195 0.255 - - 0 0 - 0.996 0.761 0.996 - - 0 - 0.00%
2021-05-27 0 0.255 0.200 0.255 - - 0 0 - 0.996 0.781 0.996 - - 0 - 0.00%
2021-05-26 0 0.255 0.195 0.300 - - 0 0 - 0.996 0.761 1.171 - - 0 - 0.00%
2021-05-25 0 0.255 0.195 0.255 - - 0 0 - 0.996 0.761 0.996 - - 0 - 0.00%
2021-05-24 0 0.255 0.217 0.255 - - 0 0 - 0.996 0.847 0.996 - - 0 - 0.00%
2021-05-21 0 0.255 0.235 0.255 0.255 0.255 20,000 5,100 0.2550 0.996 0.918 0.996 0.996 0.996 5,123 0.9956 2.00%
2021-05-20 0 0.250 0.215 0.250 0.250 0.250 10,000 2,500 0.2500 0.976 0.839 0.976 0.976 0.976 2,561 0.9761 0.00%
2021-05-18 0 0.250 0.237 0.260 0.180 0.280 270,000 62,410 0.2311 0.976 0.925 1.015 0.703 1.093 69,154 0.9025 11.11%
2021-05-17 0 0.225 0.205 0.225 - - 0 0 - 0.878 0.800 0.878 - - 0 - 0.00%
2021-05-14 0 0.225 0.225 0.239 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2021-05-13 0 0.225 0.225 0.237 0.222 0.250 220,000 49,690 0.2259 0.878 0.878 0.925 0.867 0.976 56,348 0.8818 -13.46%
2021-05-12 0 0.260 0.255 0.270 0.245 0.260 260,000 65,400 0.2515 1.015 0.996 1.054 0.957 1.015 66,593 0.9821 10.64%
2021-05-11 0 0.235 0.235 0.265 0.230 0.270 450,000 112,770 0.2506 0.918 0.918 1.035 0.898 1.054 115,257 0.9784 -14.55%
2021-05-10 0 0.275 0.275 0.300 0.275 0.290 50,000 13,900 0.2780 1.074 1.074 1.171 1.074 1.132 12,806 1.0854 -8.33%
2021-05-07 0 0.300 0.290 0.310 0.300 0.310 490,000 147,600 0.3012 1.171 1.132 1.210 1.171 1.210 125,502 1.1761 -6.25%
2021-05-06 0 0.320 0.310 0.325 0.300 0.360 1,730,000 542,700 0.3137 1.249 1.210 1.269 1.171 1.406 443,099 1.2248 -5.88%
2021-05-05 0 0.340 0.340 0.345 0.240 0.440 21,580,000 7,934,700 0.3677 1.327 1.327 1.347 0.937 1.718 5,527,209 1.4356 47.83%
2021-05-04 0 0.230 0.230 0.235 0.198 0.260 3,110,000 703,380 0.2262 0.898 0.898 0.918 0.773 1.015 796,553 0.8830 20.42%
2021-05-03 0 0.191 0.191 0.200 0.146 0.190 1,310,000 221,700 0.1692 0.746 0.746 0.781 0.570 0.742 335,526 0.6608 56.56%
2021-04-30 0 0.122 0.122 0.146 0.120 0.120 30,000 3,600 0.1200 0.476 0.476 0.570 0.469 0.469 7,684 0.4685 -3.17%
2021-04-29 0 0.126 0.120 - - - 0 0 - 0.492 0.469 - - - 0 - 0.00%
2021-04-28 0 0.126 0.126 - 0.126 0.126 50,000 6,300 0.1260 0.492 0.492 - 0.492 0.492 12,806 0.4919 0.00%
2021-04-27 0 0.126 0.118 - - - 0 0 - 0.492 0.461 - - - 0 - 0.00%
2021-04-26 0 0.126 0.116 - - - 0 0 - 0.492 0.453 - - - 0 - 0.00%
2021-04-23 0 0.126 0.126 0.145 0.126 0.126 10,000 1,260 0.1260 0.492 0.492 0.566 0.492 0.492 2,561 0.4919 0.00%
2021-04-22 0 0.126 0.126 0.165 0.125 0.126 20,000 2,510 0.1255 0.492 0.492 0.644 0.488 0.492 5,123 0.4900 -13.10%
2021-04-21 0 0.145 0.116 0.145 - - 0 0 - 0.566 0.453 0.566 - - 0 - 0.00%
2021-04-20 0 0.145 0.122 0.145 - - 0 0 - 0.566 0.476 0.566 - - 0 - 0.00%
2021-04-19 0 0.145 0.119 0.145 - - 0 0 - 0.566 0.465 0.566 - - 0 - 0.00%
2021-04-16 0 0.145 0.131 0.145 0.145 0.150 60,000 8,750 0.1458 0.566 0.511 0.566 0.566 0.586 15,368 0.5694 2.84%
2021-04-15 0 0.141 0.126 0.141 - - 0 0 - 0.551 0.492 0.551 - - 0 - 0.00%
2021-04-14 0 0.141 0.141 - 0.141 0.141 50,000 7,050 0.1410 0.551 0.551 - 0.551 0.551 12,806 0.5505 11.90%
2021-04-13 0 0.126 0.125 0.138 0.112 0.126 140,000 16,870 0.1205 0.492 0.488 0.539 0.437 0.492 35,858 0.4705 -10.64%
2021-04-12 0 0.141 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2021-04-09 0 0.141 - - 0.141 0.141 170,000 23,970 0.1410 0.551 - - 0.551 0.551 43,542 0.5505 0.00%
2021-04-08 0 0.141 - 0.141 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2021-04-07 0 0.141 - 0.141 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2021-04-01 0 0.141 - 0.141 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2021-03-31 0 0.141 0.125 0.141 - - 0 0 - 0.551 0.488 0.551 - - 0 - 0.00%
2021-03-30 0 0.141 0.125 0.141 - - 0 0 - 0.551 0.488 0.551 - - 0 - 0.00%
2021-03-29 0 0.141 0.125 0.141 - - 0 0 - 0.551 0.488 0.551 - - 0 - 0.00%
2021-03-26 0 0.141 0.125 0.141 - - 0 0 - 0.551 0.488 0.551 - - 0 - 0.00%
2021-03-25 0 0.141 - 0.141 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2021-03-24 0 0.141 0.130 - - - 0 0 - 0.551 0.508 - - - 0 - 0.00%
2021-03-23 0 0.141 0.116 0.145 - - 0 0 - 0.551 0.453 0.566 - - 0 - 0.00%
2021-03-22 0 0.141 0.116 0.141 - - 0 0 - 0.551 0.453 0.551 - - 0 - -1.40%
2021-03-19 0 0.143 0.116 - - - 0 0 - 0.558 0.453 - - - 0 - 0.00%
2021-03-18 0 0.143 0.116 0.143 - - 0 0 - 0.558 0.453 0.558 - - 0 - -1.38%
2021-03-17 0 0.145 0.116 0.160 0.145 0.145 10,000 1,450 0.1450 0.566 0.453 0.625 0.566 0.566 2,561 0.5661 0.00%
2021-03-16 0 0.145 - 0.145 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2021-03-15 0 0.145 - 0.145 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2021-03-12 0 0.145 - 0.145 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2021-03-11 0 0.145 - 0.145 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2021-03-10 0 0.145 0.102 0.145 - - 0 0 - 0.566 0.398 0.566 - - 0 - 0.00%
2021-03-09 0 0.145 0.104 0.145 - - 0 0 - 0.566 0.406 0.566 - - 0 - 0.00%
2021-03-08 0 0.145 0.104 0.145 - - 0 0 - 0.566 0.406 0.566 - - 0 - -2.03%
2021-03-05 0 0.148 0.125 0.148 - - 0 0 - 0.578 0.488 0.578 - - 0 - 0.00%
2021-03-04 0 0.148 0.128 0.148 0.150 0.150 20,000 2,980 0.1490 0.578 0.500 0.578 0.586 0.586 5,123 0.5817 15.62%
2021-03-03 0 0.128 0.128 - 0.128 0.128 30,000 3,840 0.1280 0.500 0.500 - 0.500 0.500 7,684 0.4998 -0.78%
2021-03-02 0 0.129 0.115 - 0.129 0.129 20,000 2,580 0.1290 0.504 0.449 - 0.504 0.504 5,123 0.5037 0.00%
2021-03-01 0 0.129 0.115 0.129 0.128 0.129 60,000 7,730 0.1288 0.504 0.449 0.504 0.500 0.504 15,368 0.5030 0.00%
2021-02-26 0 0.129 0.115 0.135 - - 0 0 - 0.504 0.449 0.527 - - 0 - 0.00%
2021-02-25 0 0.129 0.115 0.132 - - 0 0 - 0.504 0.449 0.515 - - 0 - -2.27%
2021-02-24 0 0.132 0.120 0.135 - - 0 0 - 0.515 0.469 0.527 - - 0 - 0.00%
2021-02-23 0 0.132 0.122 0.132 - - 0 0 - 0.515 0.476 0.515 - - 0 - 0.00%
2021-02-22 0 0.132 0.122 0.150 0.114 0.135 130,000 16,830 0.1295 0.515 0.476 0.586 0.445 0.527 33,296 0.5055 -8.97%
2021-02-19 0 0.145 - 0.145 0.150 0.150 10,000 1,500 0.1500 0.566 - 0.566 0.586 0.586 2,561 0.5856 0.00%
2021-02-18 0 0.145 - - - - 0 0 - 0.566 - - - - 0 - 0.00%
2021-02-17 0 0.145 0.113 - - - 0 0 - 0.566 0.441 - - - 0 - 0.00%
2021-02-16 0 0.145 0.130 - 0.140 0.140 110,000 14,320 0.1302 0.566 0.508 - 0.547 0.547 28,174 0.5083 18.85%
2021-02-11 0 0.122 0.122 - - - 0 0 - 0.476 0.476 - - - 0 - 0.00%
2021-02-10 0 0.122 0.122 - - - 0 0 - 0.476 0.476 - - - 0 - 0.00%
2021-02-09 0 0.122 0.122 - 0.121 0.121 100,000 12,100 0.1210 0.476 0.476 - 0.472 0.472 25,613 0.4724 0.83%
2021-02-08 0 0.121 0.121 - - - 0 0 - 0.472 0.472 - - - 0 - 10.00%
2021-02-05 0 0.110 0.110 - 0.110 0.122 30,000 3,540 0.1180 0.429 0.429 - 0.429 0.476 7,684 0.4607 -9.09%
2021-02-04 0 0.121 0.121 - - - 0 0 - 0.472 0.472 - - - 0 - 0.00%
2021-02-03 0 0.121 0.121 - 0.116 0.124 30,000 3,610 0.1203 0.472 0.472 - 0.453 0.484 7,684 0.4698 -2.42%
2021-02-02 0 0.124 0.124 - 0.124 0.124 90,000 11,160 0.1240 0.484 0.484 - 0.484 0.484 23,051 0.4841 -0.80%
2021-02-01 0 0.125 0.120 - - - 0 0 - 0.488 0.469 - - - 0 - 0.00%
2021-01-29 0 0.125 0.125 - 0.125 0.125 10,000 1,250 0.1250 0.488 0.488 - 0.488 0.488 2,561 0.4880 -12.59%
2021-01-28 0 0.143 0.131 0.143 0.145 0.145 30,000 4,350 0.1450 0.558 0.511 0.558 0.566 0.566 7,684 0.5661 -1.38%
2021-01-27 0 0.145 0.110 0.145 - - 0 0 - 0.566 0.429 0.566 - - 0 - 0.00%
2021-01-26 0 0.145 0.135 - 0.145 0.145 220,000 30,350 0.1380 0.566 0.527 - 0.566 0.566 56,348 0.5386 3.57%
2021-01-25 0 0.140 0.140 0.179 0.140 0.140 40,000 5,600 0.1400 0.547 0.547 0.699 0.547 0.547 10,245 0.5466 0.00%
2021-01-22 0 0.140 0.140 - 0.140 0.140 300,000 42,000 0.1400 0.547 0.547 - 0.547 0.547 76,838 0.5466 2.94%
2021-01-21 0 0.136 0.134 0.145 0.132 0.145 570,000 76,980 0.1351 0.531 0.523 0.566 0.515 0.566 145,992 0.5273 -12.82%
2021-01-20 0 0.156 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2021-01-19 0 0.156 - 0.160 - - 0 0 - 0.609 - 0.625 - - 0 - 0.00%
2021-01-18 0 0.156 0.140 - - - 0 0 - 0.609 0.547 - - - 0 - 0.00%
2021-01-15 0 0.156 0.156 - 0.135 0.155 510,000 75,180 0.1474 0.609 0.609 - 0.527 0.605 130,625 0.5755 0.65%
2021-01-14 0 0.155 0.135 0.155 - - 0 0 - 0.605 0.527 0.605 - - 0 - -1.90%
2021-01-13 0 0.158 0.132 - 0.158 0.158 10,000 1,580 0.1580 0.617 0.515 - 0.617 0.617 2,561 0.6169 5.33%
2021-01-12 0 0.150 0.140 0.150 - - 0 0 - 0.586 0.547 0.586 - - 0 - 0.00%
2021-01-11 0 0.150 0.150 - - - 0 0 - 0.586 0.586 - - - 0 - 0.00%
2021-01-08 0 0.150 0.140 - - - 0 0 - 0.586 0.547 - - - 0 - 0.00%
2021-01-07 0 0.150 0.150 - - - 0 0 - 0.586 0.586 - - - 0 - 3.45%
2021-01-06 0 0.145 0.145 - - - 0 0 - 0.566 0.566 - - - 0 - 7.41%
2021-01-05 0 0.135 0.135 0.180 0.130 0.160 280,000 40,500 0.1446 0.527 0.527 0.703 0.508 0.625 71,715 0.5647 -25.00%
2021-01-04 0 0.180 0.160 0.199 0.180 0.180 100,000 18,000 0.1800 0.703 0.625 0.777 0.703 0.703 25,613 0.7028 -7.22%
2020-12-31 0 0.194 - 0.195 - - 0 0 - 0.757 - 0.761 - - 0 - -5.37%
2020-12-30 0 0.205 0.148 0.206 0.148 0.205 170,000 25,780 0.1516 0.800 0.578 0.804 0.578 0.800 43,542 0.5921 36.67%
2020-12-29 0 0.150 0.130 0.166 - - 0 0 - 0.586 0.508 0.648 - - 0 - 0.00%
2020-12-28 0 0.150 0.108 0.166 0.150 0.150 40,000 6,000 0.1500 0.586 0.422 0.648 0.586 0.586 10,245 0.5856 -14.77%
2020-12-24 0 0.176 - 0.180 - - 0 0 - 0.687 - 0.703 - - 0 - 0.00%
2020-12-23 0 0.176 - 0.179 - - 0 0 - 0.687 - 0.699 - - 0 - 0.00%
2020-12-22 0 0.176 - 0.180 - - 0 0 - 0.687 - 0.703 - - 0 - 0.00%
2020-12-21 0 0.176 - 0.180 - - 0 0 - 0.687 - 0.703 - - 0 - 0.00%
2020-12-18 0 0.176 - 0.180 - - 0 0 - 0.687 - 0.703 - - 0 - 0.00%
2020-12-17 0 0.176 - 0.180 - - 0 0 - 0.687 - 0.703 - - 0 - 0.00%
2020-12-16 0 0.176 - 0.176 - - 0 0 - 0.687 - 0.687 - - 0 - 0.00%
2020-12-15 0 0.176 - 0.176 - - 0 0 - 0.687 - 0.687 - - 0 - -0.56%
2020-12-14 0 0.177 - 0.177 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
2020-12-11 0 0.177 - 0.178 - - 0 0 - 0.691 - 0.695 - - 0 - 0.00%
2020-12-10 0 0.177 0.177 0.185 0.177 0.177 60,000 10,620 0.1770 0.691 0.691 0.722 0.691 0.691 15,368 0.6911 0.00%
2020-12-09 0 0.177 0.148 0.184 0.141 0.275 220,000 44,420 0.2019 0.691 0.578 0.718 0.551 1.074 56,348 0.7883 16.45%
2020-12-08 0 0.152 0.152 0.175 0.133 0.133 10,000 1,330 0.1330 0.593 0.593 0.683 0.519 0.519 2,561 0.5193 -14.61%
2020-12-07 0 0.178 - 0.178 - - 0 0 - 0.695 - 0.695 - - 0 - -0.56%
2020-12-04 0 0.179 - 0.180 - - 0 0 - 0.699 - 0.703 - - 0 - -2.72%
2020-12-03 0 0.184 - 0.184 - - 0 0 - 0.718 - 0.718 - - 0 - -3.16%
2020-12-02 0 0.190 0.151 0.190 0.160 0.199 20,000 3,590 0.1795 0.742 0.590 0.742 0.625 0.777 5,123 0.7008 34.75%
2020-12-01 0 0.141 0.140 0.178 0.141 0.160 20,000 3,010 0.1505 0.551 0.547 0.695 0.551 0.625 5,123 0.5876 -20.79%
2020-11-30 0 0.178 - 0.178 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
2020-11-27 0 0.178 - 0.178 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
2020-11-26 0 0.178 - 0.178 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
2020-11-25 0 0.178 0.129 0.178 - - 0 0 - 0.695 0.504 0.695 - - 0 - 0.00%
2020-11-24 0 0.178 - 0.178 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
2020-11-23 0 0.178 - 0.178 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
2020-11-20 0 0.178 - 0.178 - - 0 0 - 0.695 - 0.695 - - 0 - -0.56%
2020-11-19 0 0.179 - 0.180 - - 0 0 - 0.699 - 0.703 - - 0 - 0.00%
2020-11-18 0 0.179 0.131 0.180 - - 0 0 - 0.699 0.511 0.703 - - 0 - 0.00%
2020-11-17 0 0.179 0.120 0.179 - - 0 0 - 0.699 0.469 0.699 - - 0 - -0.56%
2020-11-16 0 0.180 - 0.180 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
2020-11-13 0 0.180 0.128 0.180 - - 0 0 - 0.703 0.500 0.703 - - 0 - 0.00%
2020-11-12 0 0.180 0.110 0.180 - - 0 0 - 0.703 0.429 0.703 - - 0 - 0.00%
2020-11-11 0 0.180 - 0.180 - - 0 0 - 0.703 - 0.703 - - 0 - -2.17%
2020-11-10 0 0.184 - 0.200 - - 0 0 - 0.718 - 0.781 - - 0 - 0.00%
2020-11-09 0 0.184 0.133 0.184 - - 0 0 - 0.718 0.519 0.718 - - 0 - -1.08%
2020-11-06 0 0.186 0.132 - - - 0 0 - 0.726 0.515 - - - 0 - 0.00%
2020-11-05 0 0.186 - 0.186 - - 0 0 - 0.726 - 0.726 - - 0 - 0.00%
2020-11-04 0 0.186 - - - - 0 0 - 0.726 - - - - 0 - 0.00%
2020-11-03 0 0.186 0.135 - - - 0 0 - 0.726 0.527 - - - 0 - 0.00%
2020-11-02 0 0.186 0.162 - - - 0 0 - 0.726 0.633 - - - 0 - 0.00%
2020-10-30 0 0.186 - 0.186 - - 0 0 - 0.726 - 0.726 - - 0 - 0.00%
2020-10-29 0 0.186 0.116 0.186 - - 0 0 - 0.726 0.453 0.726 - - 0 - 0.00%
2020-10-28 0 0.186 0.114 0.186 - - 0 0 - 0.726 0.445 0.726 - - 0 - 0.00%
2020-10-27 0 0.186 0.112 0.190 - - 0 0 - 0.726 0.437 0.742 - - 0 - 0.00%
2020-10-23 0 0.186 0.168 - - - 0 0 - 0.726 0.656 - - - 0 - 0.00%
2020-10-22 0 0.186 0.168 0.186 - - 0 0 - 0.726 0.656 0.726 - - 0 - 0.00%
2020-10-21 0 0.186 0.169 - - - 20,000 3,400 0.1700 0.726 0.660 - - - 5,123 0.6637 0.00%
2020-10-20 0 0.186 0.167 0.200 - - 0 0 - 0.726 0.652 0.781 - - 0 - 0.00%
2020-10-19 0 0.186 0.167 0.200 - - 0 0 - 0.726 0.652 0.781 - - 0 - 0.00%
2020-10-16 0 0.186 0.167 0.200 - - 0 0 - 0.726 0.652 0.781 - - 0 - 0.00%
2020-10-15 0 0.186 0.168 0.200 - - 0 0 - 0.726 0.656 0.781 - - 0 - 0.00%
2020-10-14 0 0.186 0.166 0.200 - - 0 0 - 0.726 0.648 0.781 - - 0 - 0.00%
2020-10-12 0 0.186 0.157 0.186 0.182 0.186 200,000 36,880 0.1844 0.726 0.613 0.726 0.711 0.726 51,225 0.7200 10.06%
2020-10-09 0 0.169 0.168 0.199 0.169 0.169 20,000 3,380 0.1690 0.660 0.656 0.777 0.660 0.660 5,123 0.6598 0.60%
2020-10-08 0 0.168 0.168 0.195 0.168 0.168 10,000 1,680 0.1680 0.656 0.656 0.761 0.656 0.656 2,561 0.6559 -14.29%
2020-10-07 0 0.196 0.170 0.196 - - 0 0 - 0.765 0.664 0.765 - - 0 - 0.00%
2020-10-06 0 0.196 0.167 0.196 - - 0 0 - 0.765 0.652 0.765 - - 0 - -0.51%
2020-10-05 0 0.197 0.167 0.197 - - 0 0 - 0.769 0.652 0.769 - - 0 - 0.00%
2020-09-30 0 0.197 0.167 0.197 0.207 0.226 60,000 12,650 0.2108 0.769 0.652 0.769 0.808 0.882 15,368 0.8232 18.67%
2020-09-29 0 0.166 0.166 0.220 0.166 0.229 100,000 18,450 0.1845 0.648 0.648 0.859 0.648 0.894 25,613 0.7203 -20.57%
2020-09-28 0 0.209 0.168 0.209 0.222 0.222 10,000 2,220 0.2220 0.816 0.656 0.816 0.867 0.867 2,561 0.8668 -6.28%
2020-09-25 0 0.223 0.167 0.230 0.167 0.229 130,000 22,500 0.1731 0.871 0.652 0.898 0.652 0.894 33,296 0.6757 26.70%
2020-09-24 0 0.176 0.167 0.176 - - 0 0 - 0.687 0.652 0.687 - - 0 - -0.56%
2020-09-23 0 0.177 0.150 0.230 - - 0 0 - 0.691 0.586 0.898 - - 0 - 0.00%
2020-09-22 0 0.177 0.177 0.230 0.176 0.176 60,000 10,560 0.1760 0.691 0.691 0.898 0.687 0.687 15,368 0.6872 -2.75%
2020-09-21 0 0.182 0.182 0.215 0.182 0.182 20,000 3,640 0.1820 0.711 0.711 0.839 0.711 0.711 5,123 0.7106 4.00%
2020-09-18 0 0.175 0.147 0.250 - - 0 0 - 0.683 0.574 0.976 - - 0 - 0.00%
2020-09-17 0 0.175 0.100 0.250 - - 0 0 - 0.683 0.390 0.976 - - 0 - 0.00%
2020-09-16 0 0.175 0.100 0.250 - - 0 0 - 0.683 0.390 0.976 - - 0 - 0.00%
2020-09-15 0 0.175 0.100 0.175 - - 0 0 - 0.683 0.390 0.683 - - 0 - 0.00%
2020-09-14 0 0.175 - 0.250 - - 0 0 - 0.683 - 0.976 - - 0 - 0.00%
2020-09-11 0 0.175 0.156 0.250 - - 0 0 - 0.683 0.609 0.976 - - 0 - 0.00%
2020-09-10 0 0.175 0.140 0.225 - - 0 0 - 0.683 0.547 0.878 - - 0 - 0.00%
2020-09-09 0 0.175 0.165 0.250 - - 0 0 - 0.683 0.644 0.976 - - 0 - 0.00%
2020-09-08 0 0.175 0.170 0.190 - - 0 0 - 0.683 0.664 0.742 - - 0 - 0.00%
2020-09-07 0 0.175 0.175 0.190 - - 0 0 - 0.683 0.683 0.742 - - 0 - 1.16%
2020-09-04 0 0.173 0.173 0.190 0.173 0.173 10,000 1,730 0.1730 0.675 0.675 0.742 0.675 0.675 2,561 0.6754 0.00%
2020-09-03 0 0.173 0.180 0.190 0.173 0.175 290,000 50,260 0.1733 0.675 0.703 0.742 0.675 0.683 74,277 0.6767 -2.81%
2020-09-02 0 0.178 0.177 0.190 0.178 0.178 90,000 16,020 0.1780 0.695 0.691 0.742 0.695 0.695 23,051 0.6950 -5.82%
2020-09-01 0 0.189 0.175 0.190 - - 0 0 - 0.738 0.683 0.742 - - 0 - -0.53%
2020-08-31 0 0.190 0.178 0.190 - - 10,000 1,900 0.1900 0.742 0.695 0.742 - - 2,561 0.7418 0.00%
2020-08-28 0 0.190 0.178 0.190 0.190 0.195 180,000 34,250 0.1903 0.742 0.695 0.742 0.742 0.761 46,103 0.7429 8.57%
2020-08-27 0 0.175 0.170 0.192 0.175 0.175 60,000 10,500 0.1750 0.683 0.664 0.750 0.683 0.683 15,368 0.6833 0.00%
2020-08-26 0 0.175 0.131 0.200 0.175 0.175 10,000 1,750 0.1750 0.683 0.511 0.781 0.683 0.683 2,561 0.6833 -15.05%
2020-08-25 0 0.206 0.177 0.218 0.206 0.206 70,000 14,420 0.2060 0.804 0.691 0.851 0.804 0.804 17,929 0.8043 0.00%
2020-08-24 0 0.206 0.206 0.218 0.174 0.220 300,000 62,920 0.2097 0.804 0.804 0.851 0.679 0.859 76,838 0.8189 5.64%
2020-08-21 0 0.195 0.180 0.200 0.172 0.300 130,000 29,230 0.2248 0.761 0.703 0.781 0.672 1.171 33,296 0.8779 -2.01%
2020-08-20 0 0.199 0.185 0.200 0.169 0.199 30,000 5,420 0.1807 0.777 0.722 0.781 0.660 0.777 7,684 0.7054 -6.57%
2020-08-19 0 0.213 0.182 0.213 0.146 0.221 20,000 3,670 0.1835 0.832 0.711 0.832 0.570 0.863 5,123 0.7164 17.03%
2020-08-18 0 0.182 0.181 0.250 0.156 0.186 130,000 23,640 0.1818 0.711 0.707 0.976 0.609 0.726 33,296 0.7100 1.68%
2020-08-17 0 0.179 0.178 0.250 0.143 0.143 10,000 1,430 0.1430 0.699 0.695 0.976 0.558 0.558 2,561 0.5583 -1.65%
2020-08-14 0 0.182 0.181 0.250 0.177 0.187 70,000 12,810 0.1830 0.711 0.707 0.976 0.691 0.730 17,929 0.7145 -4.21%
2020-08-13 0 0.190 0.185 0.230 - - 0 0 - 0.742 0.722 0.898 - - 0 - 0.00%
2020-08-12 0 0.190 0.189 0.250 0.184 0.200 550,000 104,330 0.1897 0.742 0.738 0.976 0.718 0.781 140,870 0.7406 2.70%
2020-08-11 0 0.185 0.182 0.200 0.185 0.200 140,000 27,450 0.1961 0.722 0.711 0.781 0.722 0.781 35,858 0.7655 -16.67%
2020-08-10 0 0.222 0.200 0.222 - - 0 0 - 0.867 0.781 0.867 - - 0 - -5.13%
2020-08-07 0 0.234 0.234 0.235 0.220 0.350 920,000 224,160 0.2437 0.914 0.914 0.918 0.859 1.367 235,636 0.9513 36.05%
2020-08-06 0 0.172 0.172 0.250 0.165 0.165 50,000 8,250 0.1650 0.672 0.672 0.976 0.644 0.644 12,806 0.6442 1.78%
2020-08-05 0 0.169 0.169 0.195 0.167 0.190 20,000 3,570 0.1785 0.660 0.660 0.761 0.652 0.742 5,123 0.6969 -13.33%
2020-08-04 0 0.195 0.143 0.200 - - 0 0 - 0.761 0.558 0.781 - - 0 - 0.00%
2020-08-03 0 0.195 0.140 0.210 - - 0 0 - 0.761 0.547 0.820 - - 0 - 0.00%
2020-07-31 0 0.195 - 0.200 - - 0 0 - 0.761 - 0.781 - - 0 - 0.00%
2020-07-30 0 0.195 0.175 0.195 - - 0 0 - 0.761 0.683 0.761 - - 0 - 0.00%
2020-07-29 0 0.195 0.150 0.204 0.195 0.195 50,000 9,750 0.1950 0.761 0.586 0.796 0.761 0.761 12,806 0.7613 -5.34%
2020-07-28 0 0.206 0.195 0.270 0.200 0.206 90,000 18,390 0.2043 0.804 0.761 1.054 0.781 0.804 23,051 0.7978 -0.48%
2020-07-27 0 0.207 0.200 0.208 0.207 0.280 130,000 28,450 0.2188 0.808 0.781 0.812 0.808 1.093 33,296 0.8544 11.29%
2020-07-24 0 0.186 0.186 0.198 0.179 0.237 720,000 139,320 0.1935 0.726 0.726 0.773 0.699 0.925 184,411 0.7555 -2.11%
2020-07-23 0 0.190 0.177 0.199 0.125 0.199 50,000 7,640 0.1528 0.742 0.691 0.777 0.488 0.777 12,806 0.5966 -5.47%
2020-07-22 0 0.201 0.180 0.201 0.170 0.204 770,000 139,500 0.1812 0.785 0.703 0.785 0.664 0.796 197,217 0.7073 5.79%
2020-07-21 0 0.190 0.180 0.190 - - 0 0 - 0.742 0.703 0.742 - - 0 - -1.04%
2020-07-20 0 0.192 0.192 0.250 - - 0 0 - 0.750 0.750 0.976 - - 0 - 1.05%
2020-07-17 0 0.190 0.190 0.220 0.185 0.185 100,000 18,500 0.1850 0.742 0.742 0.859 0.722 0.722 25,613 0.7223 0.00%
2020-07-16 0 0.190 0.188 0.220 0.190 0.191 20,000 3,810 0.1905 0.742 0.734 0.859 0.742 0.746 5,123 0.7438 -5.00%
2020-07-15 0 0.200 0.200 0.220 0.195 0.200 210,000 41,440 0.1973 0.781 0.781 0.859 0.761 0.781 53,787 0.7705 -1.96%
2020-07-14 0 0.204 0.204 0.220 0.200 0.201 50,000 10,010 0.2002 0.796 0.796 0.859 0.781 0.785 12,806 0.7816 -6.85%
2020-07-13 0 0.219 0.218 0.220 - - 0 0 - 0.855 0.851 0.859 - - 0 - 0.00%
2020-07-10 0 0.219 0.219 0.220 0.219 0.219 40,000 8,760 0.2190 0.855 0.855 0.859 0.855 0.855 10,245 0.8550 -2.67%
2020-07-09 0 0.225 0.225 0.250 0.225 0.228 40,000 9,060 0.2265 0.878 0.878 0.976 0.878 0.890 10,245 0.8843 0.00%
2020-07-08 0 0.225 0.225 0.300 0.215 0.225 120,000 26,200 0.2183 0.878 0.878 1.171 0.839 0.878 30,735 0.8524 5.63%
2020-07-07 0 0.213 0.213 0.250 0.200 0.211 340,000 70,460 0.2072 0.832 0.832 0.976 0.781 0.824 87,083 0.8091 -14.80%
2020-07-06 0 0.250 0.210 0.250 0.270 0.295 110,000 29,950 0.2723 0.976 0.820 0.976 1.054 1.152 28,174 1.0630 8.70%
2020-07-03 0 0.230 0.216 0.233 0.215 0.249 550,000 128,760 0.2341 0.898 0.843 0.910 0.839 0.972 140,870 0.9140 3.14%
2020-07-02 0 0.223 0.212 0.223 0.240 0.249 120,000 28,930 0.2411 0.871 0.828 0.871 0.937 0.972 30,735 0.9413 -8.61%
2020-06-30 0 0.244 0.212 0.247 0.215 0.244 200,000 43,690 0.2185 0.953 0.828 0.964 0.839 0.953 51,225 0.8529 11.42%
2020-06-29 0 0.219 0.215 0.220 0.210 0.219 200,000 43,710 0.2186 0.855 0.839 0.859 0.820 0.855 51,225 0.8533 0.00%
2020-06-26 0 0.219 0.219 0.230 - - 0 0 - 0.855 0.855 0.898 - - 0 - 0.00%
2020-06-24 0 0.219 0.212 0.230 - - 0 0 - 0.855 0.828 0.898 - - 0 - 0.00%
2020-06-23 0 0.219 0.215 0.229 0.219 0.219 50,000 10,950 0.2190 0.855 0.839 0.894 0.855 0.855 12,806 0.8550 -4.37%
2020-06-22 0 0.229 0.229 0.230 0.228 0.229 100,000 22,880 0.2288 0.894 0.894 0.898 0.890 0.894 25,613 0.8933 0.00%
2020-06-19 0 0.229 - - 0.229 0.229 10,000 2,290 0.2290 0.894 - - 0.894 0.894 2,561 0.8941 0.00%
2020-06-18 0 0.229 0.229 0.290 - - 0 0 - 0.894 0.894 1.132 - - 0 - 0.00%
2020-06-17 0 0.229 0.221 0.240 0.220 0.229 420,000 93,040 0.2215 0.894 0.863 0.937 0.859 0.894 107,573 0.8649 -4.58%
2020-06-16 0 0.240 0.221 0.245 - - 0 0 - 0.937 0.863 0.957 - - 0 - -2.83%
2020-06-15 0 0.247 0.220 0.255 0.250 0.255 420,000 105,100 0.2502 0.964 0.859 0.996 0.976 0.996 107,573 0.9770 -1.20%
2020-06-12 0 0.250 0.235 0.250 0.250 0.250 200,000 50,000 0.2500 0.976 0.918 0.976 0.976 0.976 51,225 0.9761 0.00%
2020-06-11 0 0.250 0.230 0.250 0.250 0.270 360,000 95,550 0.2654 0.976 0.898 0.976 0.976 1.054 92,206 1.0363 -5.66%
2020-06-10 0 0.265 0.265 0.300 0.250 0.265 30,000 7,750 0.2583 1.035 1.035 1.171 0.976 1.035 7,684 1.0086 -10.17%
2020-06-09 0 0.295 0.255 0.295 0.300 0.300 10,000 3,000 0.3000 1.152 0.996 1.152 1.171 1.171 2,561 1.1713 -4.84%
2020-06-08 0 0.310 0.250 0.310 0.310 0.310 10,000 3,100 0.3100 1.210 0.976 1.210 1.210 1.210 2,561 1.2103 14.81%
2020-06-05 0 0.270 0.255 0.285 0.265 0.270 260,000 69,750 0.2683 1.054 0.996 1.113 1.035 1.054 66,593 1.0474 -5.26%
2020-06-04 0 0.285 0.248 0.300 0.285 0.285 100,000 28,500 0.2850 1.113 0.968 1.171 1.113 1.113 25,613 1.1127 15.85%
2020-06-03 0 0.246 0.246 0.310 0.240 0.246 20,000 4,860 0.2430 0.960 0.960 1.210 0.937 0.960 5,123 0.9488 2.50%
2020-06-02 0 0.240 0.240 0.310 0.240 0.243 530,000 127,440 0.2405 0.937 0.937 1.210 0.937 0.949 135,747 0.9388 -7.69%
2020-06-01 0 0.260 - 0.260 - - 0 0 - 1.015 - 1.015 - - 0 - -3.70%
2020-05-29 0 0.270 0.240 0.310 0.270 0.270 20,000 5,400 0.2700 1.054 0.937 1.210 1.054 1.054 5,123 1.0542 0.00%
2020-05-28 0 0.270 0.260 0.270 0.270 0.285 540,000 149,450 0.2768 1.054 1.015 1.054 1.054 1.113 138,308 1.0806 -8.47%
2020-05-27 0 0.295 0.280 0.295 - - 0 0 - 1.152 1.093 1.152 - - 0 - 0.00%
2020-05-26 0 0.295 0.295 0.300 0.295 0.300 160,000 47,500 0.2969 1.152 1.152 1.171 1.152 1.171 40,980 1.1591 7.27%
2020-05-25 0 0.275 0.275 0.300 0.270 0.270 20,000 5,400 0.2700 1.074 1.074 1.171 1.054 1.054 5,123 1.0542 -1.79%
2020-05-22 0 0.280 0.280 0.290 0.280 0.285 920,000 262,050 0.2848 1.093 1.093 1.132 1.093 1.113 235,636 1.1121 -6.67%
2020-05-21 0 0.300 0.270 0.300 0.295 0.300 50,000 14,950 0.2990 1.171 1.054 1.171 1.152 1.171 12,806 1.1674 3.45%
2020-05-20 0 0.290 0.260 0.295 - - 0 0 - 1.132 1.015 1.152 - - 0 - 0.00%
2020-05-19 0 0.290 0.265 0.300 - - 0 0 - 1.132 1.035 1.171 - - 0 - 0.00%
2020-05-18 0 0.290 0.260 0.300 0.290 0.290 10,000 2,900 0.2900 1.132 1.015 1.171 1.132 1.132 2,561 1.1323 0.00%
2020-05-15 0 0.290 0.280 0.310 - - 0 0 - 1.132 1.093 1.210 - - 0 - 0.00%
2020-05-14 0 0.290 0.300 0.330 0.260 0.300 3,320,000 918,000 0.2765 1.132 1.171 1.288 1.015 1.171 850,340 1.0796 -3.33%
2020-05-13 0 0.300 0.275 0.300 - - 0 0 - 1.171 1.074 1.171 - - 0 - -1.64%
2020-05-12 0 0.305 0.280 0.315 0.285 0.305 40,000 11,600 0.2900 1.191 1.093 1.230 1.113 1.191 10,245 1.1323 12.96%
2020-05-11 0 0.270 0.245 0.270 0.270 0.285 120,000 33,200 0.2767 1.054 0.957 1.054 1.054 1.113 30,735 1.0802 -10.00%
2020-05-08 0 0.300 0.300 0.335 - - 0 0 - 1.171 1.171 1.308 - - 0 - 0.00%
2020-05-07 0 0.300 0.290 0.330 0.290 0.315 110,000 32,750 0.2977 1.171 1.132 1.288 1.132 1.230 28,174 1.1624 7.14%
2020-05-06 0 0.280 0.280 0.300 0.280 0.330 1,260,000 364,300 0.2891 1.093 1.093 1.171 1.093 1.288 322,719 1.1288 -15.15%
2020-05-05 0 0.330 0.290 0.330 0.330 0.340 30,000 10,100 0.3367 1.288 1.132 1.288 1.288 1.327 7,684 1.3145 0.00%
2020-05-04 0 0.330 0.295 0.335 0.290 0.345 190,000 57,750 0.3039 1.288 1.152 1.308 1.132 1.347 48,664 1.1867 8.20%
2020-04-29 0 0.305 0.305 0.325 0.300 0.305 330,000 100,550 0.3047 1.191 1.191 1.269 1.171 1.191 84,522 1.1896 3.39%
2020-04-28 0 0.295 0.280 0.335 - - 0 0 - 1.152 1.093 1.308 - - 0 - 0.00%
2020-04-27 0 0.295 0.295 0.300 0.290 0.310 380,000 113,700 0.2992 1.152 1.152 1.171 1.132 1.210 97,328 1.1682 -3.28%
2020-04-24 0 0.305 0.295 0.320 0.305 0.305 150,000 45,750 0.3050 1.191 1.152 1.249 1.191 1.191 38,419 1.1908 0.00%
2020-04-23 0 0.305 0.300 0.330 0.300 0.340 330,000 100,250 0.3038 1.191 1.171 1.288 1.171 1.327 84,522 1.1861 3.39%
2020-04-22 0 0.295 0.295 0.325 0.295 0.295 100,000 29,500 0.2950 1.152 1.152 1.269 1.152 1.152 25,613 1.1518 0.00%
2020-04-21 0 0.295 0.295 0.325 0.290 0.290 100,000 29,000 0.2900 1.152 1.152 1.269 1.132 1.132 25,613 1.1323 3.51%
2020-04-20 0 0.285 0.285 0.315 0.285 0.290 130,000 37,350 0.2873 1.113 1.113 1.230 1.113 1.132 33,296 1.1217 -5.00%
2020-04-17 0 0.300 0.305 0.310 0.300 0.300 40,000 12,000 0.3000 1.171 1.191 1.210 1.171 1.171 10,245 1.1713 0.00%
2020-04-16 0 0.300 0.300 0.340 0.300 0.325 160,000 51,250 0.3203 1.171 1.171 1.327 1.171 1.269 40,980 1.2506 -4.76%
2020-04-15 0 0.315 0.310 0.320 0.310 0.315 310,000 96,500 0.3113 1.230 1.210 1.249 1.210 1.230 79,399 1.2154 -3.08%
2020-04-14 0 0.325 0.330 0.340 0.325 0.330 100,000 32,600 0.3260 1.269 1.288 1.327 1.269 1.288 25,613 1.2728 0.00%
2020-04-09 0 0.325 0.340 0.375 0.320 0.350 700,000 232,000 0.3314 1.269 1.327 1.464 1.249 1.367 179,289 1.2940 -7.14%
2020-04-08 0 0.350 0.345 0.365 0.350 0.350 250,000 87,500 0.3500 1.367 1.347 1.425 1.367 1.367 64,032 1.3665 -4.11%
2020-04-07 0 0.365 0.365 0.375 0.330 0.380 1,050,000 387,200 0.3688 1.425 1.425 1.464 1.288 1.484 268,933 1.4398 12.31%
2020-04-06 0 0.325 0.330 0.335 0.280 0.350 670,000 207,750 0.3101 1.269 1.288 1.308 1.093 1.367 171,605 1.2106 20.37%
2020-04-03 0 0.270 0.250 0.275 0.235 0.270 830,000 207,250 0.2497 1.054 0.976 1.074 0.918 1.054 212,585 0.9749 -1.82%
2020-04-02 0 0.275 0.275 0.300 0.265 0.270 180,000 48,050 0.2669 1.074 1.074 1.171 1.035 1.054 46,103 1.0422 1.85%
2020-04-01 0 0.270 0.270 0.300 0.270 0.290 170,000 48,100 0.2829 1.054 1.054 1.171 1.054 1.132 43,542 1.1047 -8.47%
2020-03-31 0 0.295 0.295 0.320 0.290 0.330 1,370,000 421,300 0.3075 1.152 1.152 1.249 1.132 1.288 350,893 1.2006 -9.23%
2020-03-30 0 0.325 0.325 0.350 0.310 0.370 1,930,000 622,500 0.3225 1.269 1.269 1.367 1.210 1.445 494,324 1.2593 -16.67%
2020-03-27 0 0.390 0.380 0.390 0.375 0.460 5,880,000 2,418,450 0.4113 1.523 1.484 1.523 1.464 1.796 1,506,024 1.6059 0.00%
2020-03-26 0 0.390 0.380 0.390 0.250 0.410 18,560,000 6,456,650 0.3479 1.523 1.484 1.523 0.976 1.601 4,753,708 1.3582 56.00%
2020-03-25 0 0.250 0.250 0.270 0.192 0.250 3,350,000 749,730 0.2238 0.976 0.976 1.054 0.750 0.976 858,024 0.8738 30.89%
2020-03-24 0 0.191 0.191 0.194 0.170 0.194 1,380,000 259,670 0.1882 0.746 0.746 0.757 0.664 0.757 353,455 0.7347 13.02%
2020-03-23 0 0.169 0.150 0.170 0.133 0.175 550,000 87,670 0.1594 0.660 0.586 0.664 0.519 0.683 140,870 0.6223 26.12%
2020-03-20 0 0.134 0.123 0.142 0.119 0.134 344,000 42,636 0.1239 0.523 0.480 0.554 0.465 0.523 88,108 0.4839 19.64%
2020-03-19 0 0.112 0.112 0.118 0.110 0.120 230,000 26,730 0.1162 0.437 0.437 0.461 0.429 0.469 58,909 0.4538 -6.67%
2020-03-18 0 0.120 0.120 0.132 0.111 0.130 200,000 24,440 0.1222 0.469 0.469 0.515 0.433 0.508 51,225 0.4771 -1.64%
2020-03-17 0 0.122 0.116 0.130 0.117 0.138 680,000 91,020 0.1339 0.476 0.453 0.508 0.457 0.539 174,166 0.5226 -13.48%
2020-03-16 0 0.141 0.141 0.151 0.104 0.160 390,000 51,370 0.1317 0.551 0.551 0.590 0.406 0.625 99,889 0.5143 -6.00%
2020-03-13 0 0.150 0.149 0.230 0.149 0.156 700,000 105,050 0.1501 0.586 0.582 0.898 0.582 0.609 179,289 0.5859 -7.41%
2020-03-12 0 0.162 0.161 0.162 0.162 0.164 120,000 19,590 0.1633 0.633 0.629 0.633 0.633 0.640 30,735 0.6374 -4.71%
2020-03-11 0 0.170 0.162 0.173 0.160 0.175 60,000 9,900 0.1650 0.664 0.633 0.675 0.625 0.683 15,368 0.6442 6.92%
2020-03-10 0 0.159 0.143 0.160 0.157 0.160 110,000 17,470 0.1588 0.621 0.558 0.625 0.613 0.625 28,174 0.6201 6.71%
2020-03-09 0 0.149 0.138 0.155 0.141 0.150 350,000 52,400 0.1497 0.582 0.539 0.605 0.551 0.586 89,644 0.5845 8.76%
2020-03-06 0 0.137 0.135 0.143 0.131 0.175 40,000 6,500 0.1625 0.535 0.527 0.558 0.511 0.683 10,245 0.6345 -19.41%
2020-03-05 0 0.170 0.169 0.185 0.168 0.181 360,000 61,500 0.1708 0.664 0.660 0.722 0.656 0.707 92,206 0.6670 -0.58%
2020-03-04 0 0.171 0.060 0.175 - - 0 0 - 0.668 0.234 0.683 - - 0 - 0.00%
2020-03-03 0 0.171 0.160 0.181 0.171 0.186 1,960,000 343,030 0.1750 0.668 0.625 0.707 0.668 0.726 502,008 0.6833 -16.99%
2020-03-02 0 0.206 0.202 0.210 0.191 0.240 130,000 26,430 0.2033 0.804 0.789 0.820 0.746 0.937 33,296 0.7938 7.85%
2020-02-28 0 0.191 0.180 0.200 0.187 0.192 370,000 70,690 0.1911 0.746 0.703 0.781 0.730 0.750 94,767 0.7459 -12.79%
2020-02-27 0 0.219 0.181 0.219 0.220 0.220 90,000 19,800 0.2200 0.855 0.707 0.855 0.859 0.859 23,051 0.8590 -2.67%
2020-02-26 0 0.225 0.181 0.225 0.234 0.250 190,000 41,250 0.2171 0.878 0.707 0.878 0.914 0.976 48,664 0.8476 10.29%
2020-02-25 0 0.204 0.187 0.219 0.186 0.220 2,230,000 420,410 0.1885 0.796 0.730 0.855 0.726 0.859 571,162 0.7361 7.37%
2020-02-24 0 0.190 0.180 0.196 0.169 0.198 5,340,000 1,027,770 0.1925 0.742 0.703 0.765 0.660 0.773 1,367,715 0.7515 -7.77%
2020-02-21 0 0.206 0.200 0.206 0.200 0.211 8,760,000 1,806,540 0.2062 0.804 0.781 0.804 0.781 0.824 2,243,668 0.8052 -3.74%
2020-02-20 0 0.214 0.205 0.214 0.204 0.221 10,160,000 2,124,230 0.2091 0.836 0.800 0.836 0.796 0.863 2,602,245 0.8163 -0.47%
2020-02-19 0 0.215 0.215 0.216 0.215 0.236 16,630,000 3,790,830 0.2280 0.839 0.839 0.843 0.839 0.921 4,259,383 0.8900 -5.29%
2020-02-18 0 0.227 0.221 0.227 0.200 0.300 21,100,000 4,743,060 0.2248 0.886 0.863 0.886 0.781 1.171 5,404,269 0.8777 21.39%
2020-02-17 0 0.187 0.162 0.189 0.162 0.187 110,000 18,580 0.1689 0.730 0.633 0.738 0.633 0.730 28,174 0.6595 -1.06%
2020-02-14 0 0.189 0.160 0.189 0.187 0.200 100,000 19,070 0.1907 0.738 0.625 0.738 0.730 0.781 25,613 0.7446 18.12%
2020-02-13 0 0.160 0.160 - - - 0 0 - 0.625 0.625 - - - 0 - 2.56%
2020-02-12 0 0.156 0.156 - - - 0 0 - 0.609 0.609 - - - 0 - 4.00%
2020-02-11 0 0.150 0.150 0.153 0.149 0.150 200,000 29,950 0.1498 0.586 0.586 0.597 0.582 0.586 51,225 0.5847 -1.96%
2020-02-10 0 0.153 0.132 - - - 0 0 - 0.597 0.515 - - - 0 - 0.00%
2020-02-07 0 0.153 0.151 - 0.148 0.174 250,000 38,670 0.1547 0.597 0.590 - 0.578 0.679 64,032 0.6039 2.00%
2020-02-06 0 0.150 0.135 0.150 - - 0 0 - 0.586 0.527 0.586 - - 0 - 0.00%
2020-02-05 0 0.150 0.140 0.150 0.150 0.150 10,000 1,500 0.1500 0.586 0.547 0.586 0.586 0.586 2,561 0.5856 0.00%
2020-02-04 0 0.150 0.145 - - - 0 0 - 0.586 0.566 - - - 0 - 0.00%
2020-02-03 0 0.150 0.140 - - - 0 0 - 0.586 0.547 - - - 0 - 0.00%
2020-01-31 0 0.150 0.145 - - - 0 0 - 0.586 0.566 - - - 0 - 0.00%
2020-01-30 0 0.150 0.150 - 0.148 0.150 330,000 49,060 0.1487 0.586 0.586 - 0.578 0.586 84,522 0.5804 0.00%
2020-01-29 0 0.150 0.150 - 0.129 0.150 30,000 4,090 0.1363 0.586 0.586 - 0.504 0.586 7,684 0.5323 -3.23%
2020-01-24 0 0.155 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
2020-01-23 0 0.155 0.155 - 0.155 0.160 300,000 47,500 0.1583 0.605 0.605 - 0.605 0.625 76,838 0.6182 -3.12%
2020-01-22 0 0.160 0.160 - 0.160 0.160 30,000 4,800 0.1600 0.625 0.625 - 0.625 0.625 7,684 0.6247 0.00%
2020-01-21 0 0.160 0.160 0.168 0.160 0.160 780,000 124,800 0.1600 0.625 0.625 0.656 0.625 0.625 199,779 0.6247 0.00%
2020-01-20 0 0.160 0.130 0.170 - - 0 0 - 0.625 0.508 0.664 - - 0 - 0.00%
2020-01-17 0 0.160 0.160 0.175 0.159 0.160 340,000 54,360 0.1599 0.625 0.625 0.683 0.621 0.625 87,083 0.6242 0.63%
2020-01-16 0 0.159 0.140 0.159 - - 0 0 - 0.621 0.547 0.621 - - 0 - 0.00%
2020-01-15 0 0.159 0.143 0.159 0.159 0.159 40,000 6,360 0.1590 0.621 0.558 0.621 0.621 0.621 10,245 0.6208 -0.63%
2020-01-14 0 0.160 0.160 0.170 0.160 0.160 150,000 24,000 0.1600 0.625 0.625 0.664 0.625 0.625 38,419 0.6247 0.00%
2020-01-13 0 0.160 0.150 0.168 0.155 0.160 320,000 50,310 0.1572 0.625 0.586 0.656 0.605 0.625 81,960 0.6138 0.00%
2020-01-10 0 0.160 0.150 0.170 - - 0 0 - 0.625 0.586 0.664 - - 0 - 0.00%
2020-01-09 0 0.160 0.160 - - - 0 0 - 0.625 0.625 - - - 0 - 0.00%
2020-01-08 0 0.160 0.146 0.170 - - 0 0 - 0.625 0.570 0.664 - - 0 - 0.00%
2020-01-07 0 0.160 0.152 0.180 - - 0 0 - 0.625 0.593 0.703 - - 0 - 0.00%
2020-01-06 0 0.160 0.160 - 0.160 0.160 100,000 16,000 0.1600 0.625 0.625 - 0.625 0.625 25,613 0.6247 0.00%
2020-01-03 0 0.160 0.145 - - - 0 0 - 0.625 0.566 - - - 0 - 0.00%
2020-01-02 0 0.160 0.151 0.165 - - 0 0 - 0.625 0.590 0.644 - - 0 - 0.00%
2019-12-31 0 0.160 0.148 0.160 - - 0 0 - 0.625 0.578 0.625 - - 0 - 0.00%
2019-12-30 0 0.160 0.160 0.163 0.159 0.160 380,000 60,700 0.1597 0.625 0.625 0.636 0.621 0.625 97,328 0.6237 1.27%
2019-12-27 0 0.158 0.144 0.158 - - 0 0 - 0.617 0.562 0.617 - - 0 - 0.00%
2019-12-24 0 0.158 0.131 0.160 0.158 0.159 570,000 90,460 0.1587 0.617 0.511 0.625 0.617 0.621 145,992 0.6196 -1.25%
2019-12-23 0 0.160 0.160 - 0.158 0.158 30,000 4,740 0.1580 0.625 0.625 - 0.617 0.617 7,684 0.6169 -0.62%
2019-12-20 0 0.161 0.153 0.161 - - 0 0 - 0.629 0.597 0.629 - - 0 - 0.00%
2019-12-19 0 0.161 0.157 0.170 - - 0 0 - 0.629 0.613 0.664 - - 0 - 0.00%
2019-12-18 0 0.161 0.161 0.180 - - 0 0 - 0.629 0.629 0.703 - - 0 - 0.00%
2019-12-17 0 0.161 0.158 0.170 - - 0 0 - 0.629 0.617 0.664 - - 0 - 0.00%
2019-12-16 0 0.161 0.161 0.180 0.160 0.161 70,000 11,220 0.1603 0.629 0.629 0.703 0.625 0.629 17,929 0.6258 0.63%
2019-12-13 0 0.160 0.160 - 0.160 0.160 80,000 12,800 0.1600 0.625 0.625 - 0.625 0.625 20,490 0.6247 0.00%
2019-12-12 0 0.160 0.160 0.170 0.160 0.160 10,000 1,600 0.1600 0.625 0.625 0.664 0.625 0.625 2,561 0.6247 0.00%
2019-12-11 0 0.160 0.160 0.169 0.157 0.169 860,000 135,620 0.1577 0.625 0.625 0.660 0.613 0.660 220,269 0.6157 -0.62%
2019-12-10 0 0.161 0.161 0.168 0.160 0.168 300,000 50,160 0.1672 0.629 0.629 0.656 0.625 0.656 76,838 0.6528 -3.59%
2019-12-09 0 0.167 0.167 0.170 0.167 0.167 60,000 10,020 0.1670 0.652 0.652 0.664 0.652 0.652 15,368 0.6520 -1.76%
2019-12-06 0 0.170 0.167 0.170 - - 0 0 - 0.664 0.652 0.664 - - 0 - 0.00%
2019-12-05 0 0.170 0.167 0.170 - - 0 0 - 0.664 0.652 0.664 - - 0 - 0.00%
2019-12-04 0 0.170 0.167 0.170 0.170 0.170 200,000 34,000 0.1700 0.664 0.652 0.664 0.664 0.664 51,225 0.6637 -0.58%
2019-12-03 0 0.171 0.167 0.171 - - 0 0 - 0.668 0.652 0.668 - - 0 - 0.00%
2019-12-02 0 0.171 0.171 0.172 0.171 0.172 130,000 22,240 0.1711 0.668 0.668 0.672 0.668 0.672 33,296 0.6679 0.00%
2019-11-29 0 0.171 0.167 0.171 - - 0 0 - 0.668 0.652 0.668 - - 0 - -0.58%
2019-11-28 0 0.172 0.172 0.176 0.165 0.166 350,000 57,880 0.1654 0.672 0.672 0.687 0.644 0.648 89,644 0.6457 -2.27%
2019-11-27 0 0.176 0.176 0.179 0.154 0.165 200,000 32,840 0.1642 0.687 0.687 0.699 0.601 0.644 51,225 0.6411 -1.68%
2019-11-26 0 0.179 0.161 0.179 0.195 0.196 30,000 5,870 0.1957 0.699 0.629 0.699 0.761 0.765 7,684 0.7639 10.49%
2019-11-25 0 0.162 0.151 0.180 0.162 0.162 50,000 8,100 0.1620 0.633 0.590 0.703 0.633 0.633 12,806 0.6325 -14.29%
2019-11-22 0 0.189 0.171 0.189 - - 0 0 - 0.738 0.668 0.738 - - 0 - -5.03%
2019-11-21 0 0.199 0.157 0.199 - - 0 0 - 0.777 0.613 0.777 - - 0 - 0.00%
2019-11-20 0 0.199 0.156 0.199 0.170 0.210 292,000 59,450 0.2036 0.777 0.609 0.777 0.664 0.820 74,789 0.7949 7.57%
2019-11-19 0 0.185 0.161 0.185 0.152 0.185 40,000 6,600 0.1650 0.722 0.629 0.722 0.593 0.722 10,245 0.6442 14.91%
2019-11-18 0 0.161 0.155 0.170 0.155 0.172 160,000 25,690 0.1606 0.629 0.605 0.664 0.605 0.672 40,980 0.6269 -6.94%
2019-11-15 0 0.173 0.156 0.173 - - 0 0 - 0.675 0.609 0.675 - - 0 - -0.57%
2019-11-14 0 0.174 0.156 0.174 0.174 0.175 150,000 26,240 0.1749 0.679 0.609 0.679 0.679 0.683 38,419 0.6830 -0.57%
2019-11-13 0 0.175 0.156 0.175 - - 0 0 - 0.683 0.609 0.683 - - 0 - 0.00%
2019-11-12 0 0.175 0.160 0.191 - - 0 0 - 0.683 0.625 0.746 - - 0 - 0.00%
2019-11-11 0 0.175 0.161 0.180 - - 0 0 - 0.683 0.629 0.703 - - 0 - 0.00%
2019-11-08 0 0.175 0.162 0.188 - - 0 0 - 0.683 0.633 0.734 - - 0 - 0.00%
2019-11-07 0 0.175 0.165 0.186 0.162 0.173 70,000 11,500 0.1643 0.683 0.644 0.726 0.633 0.675 17,929 0.6414 1.16%
2019-11-06 0 0.173 0.159 0.174 0.165 0.165 60,000 9,900 0.1650 0.675 0.621 0.679 0.644 0.644 15,368 0.6442 -0.57%
2019-11-05 0 0.174 0.165 0.174 0.174 0.174 40,000 6,960 0.1740 0.679 0.644 0.679 0.679 0.679 10,245 0.6794 0.00%
2019-11-04 0 0.174 0.159 0.180 0.170 0.174 60,000 10,290 0.1715 0.679 0.621 0.703 0.664 0.679 15,368 0.6696 -3.87%
2019-11-01 0 0.181 0.170 0.189 - - 0 0 - 0.707 0.664 0.738 - - 0 - 0.00%
2019-10-31 0 0.181 0.167 0.189 - - 0 0 - 0.707 0.652 0.738 - - 0 - 0.00%
2019-10-30 0 0.181 0.171 0.181 0.181 0.181 40,000 7,240 0.1810 0.707 0.668 0.707 0.707 0.707 10,245 0.7067 0.00%
2019-10-29 0 0.181 0.172 0.181 0.181 0.181 20,000 3,620 0.1810 0.707 0.672 0.707 0.707 0.707 5,123 0.7067 -4.74%
2019-10-28 0 0.190 0.178 0.193 0.175 0.180 60,000 10,550 0.1758 0.742 0.695 0.754 0.683 0.703 15,368 0.6865 -2.56%
2019-10-25 0 0.195 0.190 0.195 - - 70,000 13,790 0.1970 0.761 0.742 0.761 - - 17,929 0.7692 -1.02%
2019-10-24 0 0.197 0.176 0.197 0.197 0.200 90,000 17,960 0.1996 0.769 0.687 0.769 0.769 0.781 23,051 0.7791 2.07%
2019-10-23 0 0.193 0.185 0.210 0.193 0.193 70,000 13,510 0.1930 0.754 0.722 0.820 0.754 0.754 17,929 0.7535 0.00%
2019-10-22 0 0.193 0.176 0.193 - - 0 0 - 0.754 0.687 0.754 - - 0 - 0.00%
2019-10-21 0 0.193 0.175 0.193 - - 0 0 - 0.754 0.683 0.754 - - 0 - 0.00%
2019-10-18 0 0.193 0.181 0.193 0.193 0.193 80,000 15,590 0.1949 0.754 0.707 0.754 0.754 0.754 20,490 0.7609 0.52%
2019-10-17 0 0.192 0.181 0.192 - - 0 0 - 0.750 0.707 0.750 - - 0 - -2.04%
2019-10-16 0 0.196 0.181 0.196 0.196 0.196 50,000 9,800 0.1960 0.765 0.707 0.765 0.765 0.765 12,806 0.7652 -0.51%
2019-10-15 0 0.197 0.190 0.197 - - 0 0 - 0.769 0.742 0.769 - - 0 - 0.00%
2019-10-14 0 0.197 0.184 0.197 - - 0 0 - 0.769 0.718 0.769 - - 0 - -0.51%
2019-10-11 0 0.198 0.185 0.198 - - 0 0 - 0.773 0.722 0.773 - - 0 - -1.98%
2019-10-10 0 0.202 0.202 0.204 0.195 0.204 110,000 21,660 0.1969 0.789 0.789 0.796 0.761 0.796 28,174 0.7688 -3.81%
2019-10-09 0 0.210 0.191 0.210 - - 0 0 - 0.820 0.746 0.820 - - 0 - 0.00%
2019-10-08 0 0.210 0.191 0.210 - - 0 0 - 0.820 0.746 0.820 - - 0 - -1.87%
2019-10-04 0 0.214 0.161 0.214 0.185 0.214 90,000 16,970 0.1886 0.836 0.629 0.836 0.722 0.836 23,051 0.7362 -0.47%
2019-10-03 0 0.215 0.187 0.215 - - 0 0 - 0.839 0.730 0.839 - - 0 - -1.38%
2019-10-02 0 0.218 0.194 0.218 - - 0 0 - 0.851 0.757 0.851 - - 0 - -0.46%
2019-09-30 0 0.219 0.205 0.220 0.196 0.219 1,030,000 216,110 0.2098 0.855 0.800 0.859 0.765 0.855 263,810 0.8192 -0.45%
2019-09-27 0 0.220 0.195 0.220 0.200 0.220 50,000 10,200 0.2040 0.859 0.761 0.859 0.781 0.859 12,806 0.7965 2.33%
2019-09-26 0 0.215 0.187 0.220 0.185 0.220 120,000 25,700 0.2142 0.839 0.730 0.859 0.722 0.859 30,735 0.8362 -2.27%
2019-09-25 0 0.220 0.185 0.220 - - 0 0 - 0.859 0.722 0.859 - - 0 - 0.00%
2019-09-24 0 0.220 0.185 0.220 0.200 0.220 30,000 6,200 0.2067 0.859 0.722 0.859 0.781 0.859 7,684 0.8069 0.00%
2019-09-23 0 0.220 0.185 0.220 - - 0 0 - 0.859 0.722 0.859 - - 0 - 0.00%
2019-09-20 0 0.220 0.185 0.220 - - 0 0 - 0.859 0.722 0.859 - - 0 - 0.00%
2019-09-19 0 0.220 0.180 0.220 - - 0 0 - 0.859 0.703 0.859 - - 0 - 0.00%
2019-09-18 0 0.220 0.180 0.220 - - 0 0 - 0.859 0.703 0.859 - - 0 - 0.00%
2019-09-17 0 0.220 0.175 0.220 - - 0 0 - 0.859 0.683 0.859 - - 0 - 0.00%
2019-09-16 0 0.220 0.180 0.220 0.162 0.220 50,000 9,060 0.1812 0.859 0.703 0.859 0.633 0.859 12,806 0.7075 5.26%
2019-09-13 0 0.209 0.183 0.220 - - 0 0 - 0.816 0.714 0.859 - - 0 - 0.00%
2019-09-12 0 0.209 0.181 0.209 - - 0 0 - 0.816 0.707 0.816 - - 0 - 0.00%
2019-09-11 0 0.209 0.186 0.209 - - 0 0 - 0.816 0.726 0.816 - - 0 - 0.00%
2019-09-10 0 0.209 0.175 0.220 - - 0 0 - 0.816 0.683 0.859 - - 0 - 0.00%
2019-09-09 0 0.209 0.175 0.209 - - 0 0 - 0.816 0.683 0.816 - - 0 - 0.00%
2019-09-06 0 0.209 0.180 0.209 0.199 0.210 200,000 40,660 0.2033 0.816 0.703 0.816 0.777 0.820 51,225 0.7937 5.03%
2019-09-05 0 0.199 0.175 0.199 0.161 0.199 90,000 16,480 0.1831 0.777 0.683 0.777 0.629 0.777 23,051 0.7149 0.51%
2019-09-04 0 0.198 0.160 0.230 0.198 0.198 50,000 9,900 0.1980 0.773 0.625 0.898 0.773 0.773 12,806 0.7731 0.00%
2019-09-03 0 0.198 0.178 0.230 0.198 0.198 100,000 19,800 0.1980 0.773 0.695 0.898 0.773 0.773 25,613 0.7731 0.00%
2019-09-02 0 0.198 0.160 0.225 0.196 0.198 100,000 19,720 0.1972 0.773 0.625 0.878 0.765 0.773 25,613 0.7699 0.00%
2019-08-30 0 0.198 0.170 0.227 - - 0 0 - 0.773 0.664 0.886 - - 0 - 0.00%
2019-08-29 0 0.198 0.180 0.198 0.195 0.198 70,000 13,800 0.1971 0.773 0.703 0.773 0.761 0.773 17,929 0.7697 -1.00%
2019-08-28 0 0.200 0.178 0.215 0.200 0.200 190,000 38,000 0.2000 0.781 0.695 0.839 0.781 0.781 48,664 0.7809 -13.04%
2019-08-27 0 0.230 0.140 0.230 0.200 0.230 360,000 74,250 0.2063 0.898 0.547 0.898 0.781 0.898 92,206 0.8053 19.17%
2019-08-26 0 0.193 0.136 0.193 - - 0 0 - 0.754 0.531 0.754 - - 0 - 0.00%
2019-08-23 0 0.193 0.134 0.193 - - 0 0 - 0.754 0.523 0.754 - - 0 - 0.00%
2019-08-22 0 0.193 0.138 0.194 0.190 0.193 1,020,000 196,800 0.1929 0.754 0.539 0.757 0.742 0.754 261,249 0.7533 -0.52%
2019-08-21 0 0.194 0.137 0.194 0.150 0.194 20,000 3,440 0.1720 0.757 0.535 0.757 0.586 0.757 5,123 0.6715 4.86%
2019-08-20 0 0.185 0.132 0.185 0.185 0.185 10,000 1,850 0.1850 0.722 0.515 0.722 0.722 0.722 2,561 0.7223 0.00%
2019-08-19 0 0.185 0.138 0.185 0.190 0.190 28,500 5,245 0.1840 0.722 0.539 0.722 0.742 0.742 7,300 0.7185 -2.63%
2019-08-16 0 0.190 0.170 0.192 - - 0 0 - 0.742 0.664 0.750 - - 0 - 0.00%
2019-08-15 0 0.190 - 0.190 - - 0 0 - 0.742 - 0.742 - - 0 - -4.04%
2019-08-14 0 0.198 0.172 0.199 0.170 0.198 40,000 7,510 0.1878 0.773 0.672 0.777 0.664 0.773 10,245 0.7330 0.00%
2019-08-13 0 0.198 0.135 0.198 0.130 0.130 10,000 1,300 0.1300 0.773 0.527 0.773 0.508 0.508 2,561 0.5076 0.00%
2019-08-12 0 0.198 - 0.200 - - 0 0 - 0.773 - 0.781 - - 0 - 0.00%
2019-08-09 0 0.198 - 0.200 - - 0 0 - 0.773 - 0.781 - - 0 - 0.00%
2019-08-08 0 0.198 0.178 0.200 - - 0 0 - 0.773 0.695 0.781 - - 0 - 0.00%
2019-08-07 0 0.198 0.181 0.200 - - 0 0 - 0.773 0.707 0.781 - - 0 - 0.00%
2019-08-06 0 0.198 0.181 0.198 - - 0 0 - 0.773 0.707 0.773 - - 0 - 0.00%
2019-08-05 0 0.198 0.185 0.199 0.181 0.200 80,000 15,790 0.1974 0.773 0.722 0.777 0.707 0.781 20,490 0.7706 -0.50%
2019-08-02 0 0.199 0.181 0.199 - - 0 0 - 0.777 0.707 0.777 - - 0 - -0.50%
2019-08-01 0 0.200 0.185 0.200 - - 0 0 - 0.781 0.722 0.781 - - 0 - 0.00%
2019-07-31 0 0.200 0.190 0.215 - - 0 0 - 0.781 0.742 0.839 - - 0 - 0.00%
2019-07-30 0 0.200 0.190 0.209 0.190 0.200 260,000 50,670 0.1949 0.781 0.742 0.816 0.742 0.781 66,593 0.7609 -4.31%
2019-07-29 0 0.209 0.186 0.209 0.181 0.230 230,000 45,370 0.1973 0.816 0.726 0.816 0.707 0.898 58,909 0.7702 -4.57%
2019-07-26 0 0.219 0.210 0.219 - - 0 0 - 0.855 0.820 0.855 - - 0 - -0.45%
2019-07-25 0 0.220 0.216 0.230 - - 0 0 - 0.859 0.843 0.898 - - 0 - 0.00%
2019-07-24 0 0.220 0.220 0.230 0.212 0.212 90,000 19,080 0.2120 0.859 0.859 0.898 0.828 0.828 23,051 0.8277 0.00%
2019-07-23 0 0.220 0.212 0.230 - - 0 0 - 0.859 0.828 0.898 - - 0 - 0.00%
2019-07-22 0 0.220 0.216 0.220 0.211 0.220 20,000 4,310 0.2155 0.859 0.843 0.859 0.824 0.859 5,123 0.8414 -7.95%
2019-07-19 0 0.239 0.211 0.239 0.239 0.239 10,000 2,390 0.2390 0.933 0.824 0.933 0.933 0.933 2,561 0.9331 3.91%
2019-07-18 0 0.230 0.213 0.230 - - 0 0 - 0.898 0.832 0.898 - - 0 - 0.00%
2019-07-17 0 0.230 0.216 0.230 0.230 0.230 150,000 34,500 0.2300 0.898 0.843 0.898 0.898 0.898 38,419 0.8980 0.00%
2019-07-16 0 0.230 0.220 0.230 0.230 0.230 20,000 4,600 0.2300 0.898 0.859 0.898 0.898 0.898 5,123 0.8980 2.22%
2019-07-15 0 0.225 0.220 0.239 0.216 0.225 80,000 17,460 0.2183 0.878 0.859 0.933 0.843 0.878 20,490 0.8521 4.65%
2019-07-12 0 0.215 0.209 0.220 0.210 0.215 30,000 6,350 0.2117 0.839 0.816 0.859 0.820 0.839 7,684 0.8264 -2.27%
2019-07-11 0 0.220 0.220 0.224 0.220 0.224 230,000 50,680 0.2203 0.859 0.859 0.875 0.859 0.875 58,909 0.8603 -0.90%
2019-07-10 0 0.222 0.203 0.222 0.222 0.222 20,000 4,440 0.2220 0.867 0.793 0.867 0.867 0.867 5,123 0.8668 0.00%
2019-07-09 0 0.222 0.211 0.229 - - 0 0 - 0.867 0.824 0.894 - - 0 - 0.00%
2019-07-08 0 0.222 0.207 0.230 - - 0 0 - 0.867 0.808 0.898 - - 0 - 0.00%
2019-07-05 0 0.222 0.222 0.223 0.219 0.220 30,000 6,580 0.2193 0.867 0.867 0.871 0.855 0.859 7,684 0.8563 -3.48%
2019-07-04 0 0.230 0.219 0.230 0.230 0.230 30,000 6,900 0.2300 0.898 0.855 0.898 0.898 0.898 7,684 0.8980 0.44%
2019-07-03 0 0.229 0.229 0.230 0.226 0.230 150,000 34,020 0.2268 0.894 0.894 0.898 0.882 0.898 38,419 0.8855 -0.43%
2019-07-02 0 0.230 0.215 0.230 - - 0 0 - 0.898 0.839 0.898 - - 0 - 0.00%
2019-06-28 0 0.230 0.215 0.245 - - 0 0 - 0.898 0.839 0.957 - - 0 - 0.00%
2019-06-27 0 0.230 0.229 0.230 0.211 0.230 70,000 15,030 0.2147 0.898 0.894 0.898 0.824 0.898 17,929 0.8383 0.00%
2019-06-26 0 0.230 0.210 0.230 0.230 0.230 60,000 13,800 0.2300 0.898 0.820 0.898 0.898 0.898 15,368 0.8980 0.00%
2019-06-25 0 0.230 0.217 0.245 - - 0 0 - 0.898 0.847 0.957 - - 0 - 0.00%
2019-06-24 0 0.230 0.230 0.239 0.207 0.222 110,000 23,240 0.2113 0.898 0.898 0.933 0.808 0.867 28,174 0.8249 -2.13%
2019-06-21 0 0.235 0.211 0.235 - - 0 0 - 0.918 0.824 0.918 - - 0 - 0.00%
2019-06-20 0 0.235 0.235 0.240 0.235 0.235 60,000 14,100 0.2350 0.918 0.918 0.937 0.918 0.918 15,368 0.9175 0.00%
2019-06-19 0 0.235 0.215 0.235 0.214 0.235 230,000 50,160 0.2181 0.918 0.839 0.918 0.836 0.918 58,909 0.8515 8.80%
2019-06-18 0 0.216 0.216 0.220 0.215 0.215 10,000 2,150 0.2150 0.843 0.843 0.859 0.839 0.839 2,561 0.8394 -1.82%
2019-06-17 0 0.220 0.215 0.220 - - 0 0 - 0.859 0.839 0.859 - - 0 - 0.00%
2019-06-14 0 0.220 0.215 0.240 - - 0 0 - 0.859 0.839 0.937 - - 0 - 0.00%
2019-06-13 0 0.220 0.216 0.240 - - 0 0 - 0.859 0.843 0.937 - - 0 - 0.00%
2019-06-12 0 0.220 0.220 0.225 0.215 0.215 100,000 21,500 0.2150 0.859 0.859 0.878 0.839 0.839 25,613 0.8394 -2.22%
2019-06-11 0 0.225 0.238 0.240 - - 0 0 - 0.878 0.929 0.937 - - 0 - 0.00%
2019-06-10 0 0.225 0.216 0.240 - - 0 0 - 0.878 0.843 0.937 - - 0 - 0.00%
2019-06-06 0 0.225 0.210 0.240 - - 0 0 - 0.878 0.820 0.937 - - 0 - 0.00%
2019-06-05 0 0.225 0.225 0.245 0.225 0.226 250,000 56,320 0.2253 0.878 0.878 0.957 0.878 0.882 64,032 0.8796 -5.46%
2019-06-04 0 0.238 0.230 0.270 0.238 0.238 100,000 23,800 0.2380 0.929 0.898 1.054 0.929 0.929 25,613 0.9292 0.42%
2019-06-03 0 0.237 0.237 0.241 0.237 0.245 140,000 33,500 0.2393 0.925 0.925 0.941 0.925 0.957 35,858 0.9342 -3.27%
2019-05-31 0 0.245 0.220 0.245 0.245 0.245 10,000 2,450 0.2450 0.957 0.859 0.957 0.957 0.957 2,561 0.9566 9.87%
2019-05-30 0 0.223 0.222 0.223 0.223 0.223 20,000 4,460 0.2230 0.871 0.867 0.871 0.871 0.871 5,123 0.8707 0.45%
2019-05-29 0 0.222 0.222 0.245 0.221 0.221 100,000 22,100 0.2210 0.867 0.867 0.957 0.863 0.863 25,613 0.8629 0.00%
2019-05-28 0 0.222 0.222 0.245 - - 0 0 - 0.867 0.867 0.957 - - 0 - 0.45%
2019-05-27 0 0.221 0.221 0.245 - - 0 0 - 0.863 0.863 0.957 - - 0 - 0.45%
2019-05-24 0 0.220 0.220 0.244 0.220 0.220 290,000 63,800 0.2200 0.859 0.859 0.953 0.859 0.859 74,277 0.8590 0.00%
2019-05-23 0 0.220 0.216 0.234 0.220 0.221 450,000 99,050 0.2201 0.859 0.843 0.914 0.859 0.863 115,257 0.8594 0.00%
2019-05-22 0 0.220 0.220 0.229 0.220 0.248 320,000 73,400 0.2294 0.859 0.859 0.894 0.859 0.968 81,960 0.8956 0.00%
2019-05-21 0 0.220 0.216 0.220 0.220 0.229 330,000 73,430 0.2225 0.859 0.843 0.859 0.859 0.894 84,522 0.8688 -3.93%
2019-05-20 0 0.229 0.228 0.229 0.226 0.231 910,000 207,950 0.2285 0.894 0.890 0.894 0.882 0.902 233,075 0.8922 -0.87%
2019-05-17 0 0.231 0.231 0.233 0.231 0.240 340,000 80,520 0.2368 0.902 0.902 0.910 0.902 0.937 87,083 0.9246 -4.15%
2019-05-16 0 0.241 0.241 0.245 0.241 0.245 550,000 134,590 0.2447 0.941 0.941 0.957 0.941 0.957 140,870 0.9554 -0.82%
2019-05-15 0 0.243 0.241 0.249 0.243 0.255 810,000 202,180 0.2496 0.949 0.941 0.972 0.949 0.996 207,462 0.9745 -8.30%
2019-05-14 0 0.265 0.250 0.265 0.244 0.265 480,000 121,170 0.2524 1.035 0.976 1.035 0.953 1.035 122,941 0.9856 1.92%
2019-05-10 0 0.260 0.248 0.260 0.245 0.270 290,000 72,310 0.2493 1.015 0.968 1.015 0.957 1.054 74,277 0.9735 1.96%
2019-05-09 0 0.255 0.246 0.265 - - 0 0 - 0.996 0.960 1.035 - - 0 - 0.00%
2019-05-08 0 0.255 0.250 0.260 0.250 0.255 280,000 70,650 0.2523 0.996 0.976 1.015 0.976 0.996 71,715 0.9851 -1.92%
2019-05-07 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 1.015 1.015 1.093 1.015 1.015 2,561 1.0151 0.00%
2019-05-06 0 0.260 0.260 0.280 0.260 0.260 40,000 10,400 0.2600 1.015 1.015 1.093 1.015 1.015 10,245 1.0151 0.00%
2019-05-03 0 0.260 0.260 0.270 0.260 0.260 230,000 59,800 0.2600 1.015 1.015 1.054 1.015 1.015 58,909 1.0151 0.00%
2019-05-02 0 0.260 0.260 0.275 - - 0 0 - 1.015 1.015 1.074 - - 0 - 0.00%
2019-04-30 0 0.260 0.260 0.280 0.260 0.295 2,650,000 729,900 0.2754 1.015 1.015 1.093 1.015 1.152 678,735 1.0754 -1.89%
2019-04-29 0 0.265 0.260 0.270 0.260 0.265 170,000 44,400 0.2612 1.035 1.015 1.054 1.015 1.035 43,542 1.0197 0.00%
2019-04-26 0 0.265 0.265 0.270 0.260 0.260 60,000 15,800 0.2633 1.035 1.035 1.054 1.015 1.015 15,368 1.0281 0.00%
2019-04-25 0 0.265 0.265 0.270 0.260 0.265 140,000 36,500 0.2607 1.035 1.035 1.054 1.015 1.035 35,858 1.0179 -1.85%
2019-04-24 0 0.270 0.265 0.275 0.270 0.270 180,000 48,600 0.2700 1.054 1.035 1.074 1.054 1.054 46,103 1.0542 0.00%
2019-04-23 0 0.270 0.270 0.280 0.270 0.290 160,000 44,450 0.2778 1.054 1.054 1.093 1.054 1.132 40,980 1.0847 0.00%
2019-04-18 0 0.270 0.265 0.280 - - 0 0 - 1.054 1.035 1.093 - - 0 - 0.00%
2019-04-17 0 0.270 0.265 0.275 0.270 0.270 120,000 32,400 0.2700 1.054 1.035 1.074 1.054 1.054 30,735 1.0542 0.00%
2019-04-16 0 0.270 0.265 0.285 - - 0 0 - 1.054 1.035 1.113 - - 0 - 0.00%
2019-04-15 0 0.270 0.270 0.275 0.260 0.265 220,000 57,400 0.2609 1.054 1.054 1.074 1.015 1.035 56,348 1.0187 -1.82%
2019-04-12 0 0.275 0.275 0.290 0.265 0.270 310,000 82,200 0.2652 1.074 1.074 1.132 1.035 1.054 79,399 1.0353 0.00%
2019-04-11 0 0.275 0.275 0.280 0.265 0.270 140,000 37,200 0.2657 1.074 1.074 1.093 1.035 1.054 35,858 1.0374 -1.79%
2019-04-10 0 0.280 0.280 0.295 - - 0 0 - 1.093 1.093 1.152 - - 0 - 1.82%
2019-04-09 0 0.275 0.275 0.295 0.270 0.280 70,000 19,000 0.2714 1.074 1.074 1.152 1.054 1.093 17,929 1.0597 1.85%
2019-04-08 0 0.270 0.270 0.300 0.270 0.270 150,000 40,500 0.2700 1.054 1.054 1.171 1.054 1.054 38,419 1.0542 -3.57%
2019-04-04 0 0.280 0.280 0.290 - - 0 0 - 1.093 1.093 1.132 - - 0 - 1.82%
2019-04-03 0 0.275 0.275 0.290 0.275 0.275 80,000 22,000 0.2750 1.074 1.074 1.132 1.074 1.074 20,490 1.0737 1.85%
2019-04-02 0 0.270 0.270 0.290 0.270 0.290 30,000 8,300 0.2767 1.054 1.054 1.132 1.054 1.132 7,684 1.0802 -3.57%
2019-04-01 0 0.280 0.270 0.280 0.280 0.285 20,000 5,650 0.2825 1.093 1.054 1.093 1.093 1.113 5,123 1.1030 -1.75%
2019-03-29 0 0.285 0.280 0.285 - - 0 0 - 1.113 1.093 1.113 - - 0 - -3.39%
2019-03-28 0 0.295 0.275 0.295 0.295 0.300 120,000 35,900 0.2992 1.152 1.074 1.152 1.152 1.171 30,735 1.1680 5.36%
2019-03-27 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 1.093 1.093 1.171 1.093 1.093 2,561 1.0932 -6.67%
2019-03-26 0 0.300 0.280 0.300 0.300 0.300 70,000 21,000 0.3000 1.171 1.093 1.171 1.171 1.171 17,929 1.1713 0.00%
2019-03-25 0 0.300 0.285 0.300 0.300 0.300 110,000 33,000 0.3000 1.171 1.113 1.171 1.171 1.171 28,174 1.1713 0.00%
2019-03-22 0 0.300 0.300 0.305 0.290 0.300 610,000 179,050 0.2935 1.171 1.171 1.191 1.132 1.171 156,237 1.1460 5.26%
2019-03-21 0 0.285 0.280 0.295 0.280 0.290 1,130,000 324,150 0.2869 1.113 1.093 1.152 1.093 1.132 289,423 1.1200 1.79%
2019-03-20 0 0.280 0.270 0.280 0.270 0.280 50,000 13,600 0.2720 1.093 1.054 1.093 1.054 1.093 12,806 1.0620 1.82%
2019-03-19 0 0.275 0.270 0.280 0.270 0.275 270,000 73,250 0.2713 1.074 1.054 1.093 1.054 1.074 69,154 1.0592 1.85%
2019-03-18 0 0.270 0.270 0.290 0.270 0.290 1,180,000 325,550 0.2759 1.054 1.054 1.132 1.054 1.132 302,229 1.0772 -3.57%
2019-03-15 0 0.280 0.260 0.280 0.270 0.280 140,000 37,900 0.2707 1.093 1.015 1.093 1.054 1.093 35,858 1.0570 3.70%
2019-03-14 0 0.270 0.265 0.270 0.260 0.270 240,000 62,700 0.2613 1.054 1.035 1.054 1.015 1.054 61,470 1.0200 3.85%
2019-03-13 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 1.015 1.015 1.132 1.015 1.015 12,806 1.0151 0.00%
2019-03-12 0 0.260 0.260 0.285 0.260 0.260 120,000 31,200 0.2600 1.015 1.015 1.113 1.015 1.015 30,735 1.0151 0.00%
2019-03-11 0 0.260 0.260 0.280 0.255 0.260 40,000 10,350 0.2588 1.015 1.015 1.093 0.996 1.015 10,245 1.0102 -7.14%
2019-03-08 0 0.280 0.280 0.290 0.270 0.285 2,390,000 667,600 0.2793 1.093 1.093 1.132 1.054 1.113 612,142 1.0906 3.70%
2019-03-07 0 0.270 0.260 0.270 0.260 0.270 70,000 18,500 0.2643 1.054 1.015 1.054 1.015 1.054 17,929 1.0319 3.85%
2019-03-06 0 0.260 0.260 0.285 0.260 0.270 720,000 194,000 0.2694 1.015 1.015 1.113 1.015 1.054 184,411 1.0520 -3.70%
2019-03-05 0 0.270 0.255 0.270 - - 0 0 - 1.054 0.996 1.054 - - 0 - 0.00%
2019-03-04 0 0.270 0.260 0.270 0.265 0.295 640,000 172,500 0.2695 1.054 1.015 1.054 1.035 1.152 163,921 1.0523 1.89%
2019-03-01 0 0.265 0.255 0.265 0.265 0.265 100,000 26,500 0.2650 1.035 0.996 1.035 1.035 1.035 25,613 1.0346 0.00%
2019-02-28 0 0.265 0.260 0.265 0.255 0.265 130,000 33,900 0.2608 1.035 1.015 1.035 0.996 1.035 33,296 1.0181 0.00%
2019-02-27 0 0.265 0.265 0.270 0.255 0.265 470,000 121,350 0.2582 1.035 1.035 1.054 0.996 1.035 120,379 1.0081 3.92%
2019-02-26 0 0.255 0.250 0.255 0.250 0.255 670,000 167,700 0.2503 0.996 0.976 0.996 0.976 0.996 171,605 0.9772 0.00%
2019-02-25 0 0.255 0.250 0.260 0.250 0.255 300,000 75,600 0.2520 0.996 0.976 1.015 0.976 0.996 76,838 0.9839 0.00%
2019-02-22 0 0.255 0.255 0.260 0.255 0.255 210,000 53,550 0.2550 0.996 0.996 1.015 0.996 0.996 53,787 0.9956 -3.77%
2019-02-21 0 0.265 0.255 0.265 0.265 0.265 30,000 7,950 0.2650 1.035 0.996 1.035 1.035 1.035 7,684 1.0346 0.00%
2019-02-20 0 0.265 0.265 0.270 0.260 0.265 300,000 78,600 0.2620 1.035 1.035 1.054 1.015 1.035 76,838 1.0229 3.92%
2019-02-19 0 0.255 0.255 0.260 0.250 0.255 420,000 106,900 0.2545 0.996 0.996 1.015 0.976 0.996 107,573 0.9937 -3.77%
2019-02-18 0 0.265 0.255 0.265 0.255 0.265 450,000 117,550 0.2612 1.035 0.996 1.035 0.996 1.035 115,257 1.0199 0.00%
2019-02-15 0 0.265 0.260 0.265 0.260 0.275 230,000 60,950 0.2650 1.035 1.015 1.035 1.015 1.074 58,909 1.0346 3.92%
2019-02-14 0 0.255 0.255 0.260 0.255 0.260 1,030,000 263,150 0.2555 0.996 0.996 1.015 0.996 1.015 263,810 0.9975 -5.56%
2019-02-13 0 0.270 0.260 0.270 0.255 0.270 320,000 82,750 0.2586 1.054 1.015 1.054 0.996 1.054 81,960 1.0096 3.85%
2019-02-12 0 0.260 0.260 0.270 0.249 0.265 5,590,000 1,409,380 0.2521 1.015 1.015 1.054 0.972 1.035 1,431,747 0.9844 -5.45%
2019-02-11 0 0.275 0.260 0.320 - - 0 0 - 1.074 1.015 1.249 - - 0 - 0.00%
2019-02-08 0 0.275 0.265 0.305 0.265 0.275 20,000 5,400 0.2700 1.074 1.035 1.191 1.035 1.074 5,123 1.0542 5.77%
2019-02-04 0 0.260 0.260 0.275 0.255 0.255 20,000 5,100 0.2550 1.015 1.015 1.074 0.996 0.996 5,123 0.9956 -7.14%
2019-02-01 0 0.280 0.260 0.280 0.260 0.280 750,000 199,900 0.2665 1.093 1.015 1.093 1.015 1.093 192,095 1.0406 -6.67%
2019-01-31 0 0.300 0.270 0.300 0.300 0.300 20,000 6,000 0.3000 1.171 1.054 1.171 1.171 1.171 5,123 1.1713 0.00%
2019-01-30 0 0.300 0.270 0.300 - - 0 0 - 1.171 1.054 1.171 - - 0 - 0.00%
2019-01-29 0 0.300 0.265 0.300 0.270 0.300 170,000 48,700 0.2865 1.171 1.035 1.171 1.054 1.171 43,542 1.1185 15.38%
2019-01-28 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 1.015 1.015 1.093 1.015 1.015 2,561 1.0151 0.00%
2019-01-25 0 0.260 0.260 0.270 0.250 0.260 450,000 115,000 0.2556 1.015 1.015 1.054 0.976 1.015 115,257 0.9978 -1.89%
2019-01-24 0 0.265 0.260 0.290 0.260 0.270 250,000 66,300 0.2652 1.035 1.015 1.132 1.015 1.054 64,032 1.0354 -1.85%
2019-01-23 0 0.270 0.265 0.295 0.260 0.270 190,000 50,450 0.2655 1.054 1.035 1.152 1.015 1.054 48,664 1.0367 -5.26%
2019-01-22 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 1.113 1.113 1.152 1.113 1.113 25,613 1.1127 0.00%
2019-01-21 0 0.285 0.285 0.295 0.285 0.295 300,000 88,400 0.2947 1.113 1.113 1.152 1.113 1.152 76,838 1.1505 -3.39%
2019-01-18 0 0.295 0.270 0.295 0.295 0.295 110,000 32,450 0.2950 1.152 1.054 1.152 1.152 1.152 28,174 1.1518 0.00%
2019-01-17 0 0.295 0.265 0.300 0.295 0.295 50,000 14,750 0.2950 1.152 1.035 1.171 1.152 1.152 12,806 1.1518 0.00%
2019-01-16 0 0.295 0.290 0.300 0.295 0.300 820,000 245,300 0.2991 1.152 1.132 1.171 1.152 1.171 210,024 1.1680 -1.67%
2019-01-15 0 0.300 0.285 0.300 0.285 0.310 240,000 69,950 0.2915 1.171 1.113 1.171 1.113 1.210 61,470 1.1379 1.69%
2019-01-14 0 0.295 0.265 0.315 0.290 0.295 170,000 50,000 0.2941 1.152 1.035 1.230 1.132 1.152 43,542 1.1483 0.00%
2019-01-11 0 0.295 0.270 0.295 - - 0 0 - 1.152 1.054 1.152 - - 0 - 0.00%
2019-01-10 0 0.295 0.280 0.295 0.255 0.300 930,000 250,150 0.2690 1.152 1.093 1.152 0.996 1.171 238,198 1.0502 -3.28%
2019-01-09 0 0.305 0.285 0.305 0.265 0.305 230,000 63,000 0.2739 1.191 1.113 1.191 1.035 1.191 58,909 1.0694 12.96%
2019-01-08 0 0.270 0.270 0.305 0.270 0.270 120,000 32,400 0.2700 1.054 1.054 1.191 1.054 1.054 30,735 1.0542 1.89%
2019-01-07 0 0.265 0.265 0.300 0.265 0.280 570,000 153,600 0.2695 1.035 1.035 1.171 1.035 1.093 145,992 1.0521 -5.36%
2019-01-04 0 0.280 0.280 0.300 0.270 0.310 420,000 123,500 0.2940 1.093 1.093 1.171 1.054 1.210 107,573 1.1481 3.70%
2019-01-03 0 0.270 0.270 0.305 0.265 0.275 590,000 159,500 0.2703 1.054 1.054 1.191 1.035 1.074 151,115 1.0555 -1.82%
2019-01-02 0 0.275 0.275 0.280 0.265 0.275 120,000 32,150 0.2679 1.074 1.074 1.093 1.035 1.074 30,735 1.0460 -8.33%
2018-12-31 0 0.300 0.270 0.335 - - 0 0 - 1.171 1.054 1.308 - - 0 - 0.00%
2018-12-28 0 0.300 0.275 0.300 - - 0 0 - 1.171 1.074 1.171 - - 0 - 0.00%
2018-12-27 0 0.300 0.270 0.300 0.300 0.300 110,000 33,000 0.3000 1.171 1.054 1.171 1.171 1.171 28,174 1.1713 0.00%
2018-12-24 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 1.171 1.171 1.249 1.171 1.171 5,123 1.1713 -3.23%
2018-12-21 0 0.310 0.300 0.335 - - 0 0 - 1.210 1.171 1.308 - - 0 - 0.00%
2018-12-20 0 0.310 0.310 0.320 0.290 0.315 40,000 12,050 0.3013 1.210 1.210 1.249 1.132 1.230 10,245 1.1762 -3.12%
2018-12-19 0 0.320 0.290 0.330 - - 0 0 - 1.249 1.132 1.288 - - 0 - 0.00%
2018-12-18 0 0.320 0.295 0.330 - - 0 0 - 1.249 1.152 1.288 - - 0 - 0.00%
2018-12-17 0 0.320 0.300 0.335 - - 0 0 - 1.249 1.171 1.308 - - 0 - 0.00%
2018-12-14 0 0.320 0.300 0.355 - - 0 0 - 1.249 1.171 1.386 - - 0 - 0.00%
2018-12-13 0 0.320 0.295 0.340 0.300 0.320 450,000 135,550 0.3012 1.249 1.152 1.327 1.171 1.249 115,257 1.1761 -3.03%
2018-12-12 0 0.330 0.305 0.330 - - 0 0 - 1.288 1.191 1.288 - - 0 - 0.00%
2018-12-11 0 0.330 0.305 0.350 - - 0 0 - 1.288 1.191 1.367 - - 0 - 0.00%
2018-12-10 0 0.330 0.330 0.380 0.300 0.305 130,000 39,600 0.3046 1.288 1.288 1.484 1.171 1.191 33,296 1.1893 0.00%
2018-12-07 0 0.330 0.310 0.350 - - 0 0 - 1.288 1.210 1.367 - - 0 - 0.00%
2018-12-06 0 0.330 0.315 0.335 0.310 0.340 330,000 103,700 0.3142 1.288 1.230 1.308 1.210 1.327 84,522 1.2269 -10.81%
2018-12-05 0 0.370 0.310 0.380 - - 0 0 - 1.445 1.210 1.484 - - 0 - 0.00%
2018-12-04 0 0.370 0.370 0.375 - - 0 0 - 1.445 1.445 1.464 - - 0 - 7.25%
2018-12-03 0 0.345 0.320 0.375 - - 0 0 - 1.347 1.249 1.464 - - 0 - 0.00%
2018-11-30 0 0.345 0.345 0.350 0.325 0.345 240,000 81,200 0.3383 1.347 1.347 1.367 1.269 1.347 61,470 1.3210 -5.48%
2018-11-29 0 0.365 0.385 0.390 0.365 0.365 20,000 6,850 0.3425 1.425 1.503 1.523 1.425 1.425 5,123 1.3372 17.74%
2018-11-28 0 0.310 0.310 0.375 - - 0 0 - 1.210 1.210 1.464 - - 0 - 1.64%
2018-11-27 0 0.305 0.305 0.395 0.300 0.305 80,000 24,350 0.3044 1.191 1.191 1.542 1.171 1.191 20,490 1.1884 1.67%
2018-11-26 0 0.300 0.300 0.320 0.300 0.300 280,000 84,000 0.3000 1.171 1.171 1.249 1.171 1.171 71,715 1.1713 0.00%
2018-11-23 0 0.300 0.335 0.340 0.300 0.330 50,000 16,200 0.3240 1.171 1.308 1.327 1.171 1.288 12,806 1.2650 0.00%
2018-11-22 0 0.300 0.300 0.335 0.295 0.305 560,000 167,950 0.2999 1.171 1.171 1.308 1.152 1.191 143,431 1.1709 0.00%
2018-11-21 0 0.300 0.285 0.300 0.300 0.300 60,000 18,000 0.3000 1.171 1.113 1.171 1.171 1.171 15,368 1.1713 3.45%
2018-11-20 0 0.290 0.285 0.290 0.285 0.300 380,000 110,850 0.2917 1.132 1.113 1.132 1.113 1.171 97,328 1.1389 -3.33%
2018-11-19 0 0.300 0.295 0.300 0.300 0.300 60,000 18,000 0.3000 1.171 1.152 1.171 1.171 1.171 15,368 1.1713 1.69%
2018-11-16 0 0.295 0.285 0.305 0.295 0.295 470,000 138,650 0.2950 1.152 1.113 1.191 1.152 1.152 120,379 1.1518 3.51%
2018-11-15 0 0.285 0.285 0.295 0.285 0.285 90,000 25,650 0.2850 1.113 1.113 1.152 1.113 1.113 23,051 1.1127 0.00%
2018-11-14 0 0.285 0.285 0.335 0.285 0.285 20,000 5,700 0.2850 1.113 1.113 1.308 1.113 1.113 5,123 1.1127 -3.39%
2018-11-13 0 0.295 0.285 0.345 0.295 0.295 120,000 35,400 0.2950 1.152 1.113 1.347 1.152 1.152 30,735 1.1518 0.00%
2018-11-12 0 0.295 0.295 0.310 0.295 0.300 150,000 44,750 0.2983 1.152 1.152 1.210 1.152 1.171 38,419 1.1648 0.00%
2018-11-09 0 0.295 0.290 0.330 0.295 0.295 200,000 59,000 0.2950 1.152 1.132 1.288 1.152 1.152 51,225 1.1518 0.00%
2018-11-08 0 0.295 0.295 0.320 - - 0 0 - 1.152 1.152 1.249 - - 0 - 0.00%
2018-11-07 0 0.295 0.295 0.335 - - 0 0 - 1.152 1.152 1.308 - - 0 - 0.00%
2018-11-06 0 0.295 0.295 0.325 0.295 0.295 150,000 44,250 0.2950 1.152 1.152 1.269 1.152 1.152 38,419 1.1518 0.00%
2018-11-05 0 0.295 0.295 0.325 0.295 0.295 40,000 11,800 0.2950 1.152 1.152 1.269 1.152 1.152 10,245 1.1518 0.00%
2018-11-02 0 0.295 0.295 0.315 0.290 0.295 230,000 67,350 0.2928 1.152 1.152 1.230 1.132 1.152 58,909 1.1433 1.72%
2018-11-01 0 0.290 0.290 0.300 0.285 0.310 390,000 114,900 0.2946 1.132 1.132 1.171 1.113 1.210 99,889 1.1503 -9.38%
2018-10-31 0 0.320 0.295 0.320 0.290 0.320 70,000 21,000 0.3000 1.249 1.152 1.249 1.132 1.249 17,929 1.1713 12.28%
2018-10-30 0 0.285 0.285 0.325 0.285 0.285 20,000 5,700 0.2850 1.113 1.113 1.269 1.113 1.113 5,123 1.1127 -12.31%
2018-10-29 0 0.325 0.290 0.325 0.325 0.325 110,000 35,750 0.3250 1.269 1.132 1.269 1.269 1.269 28,174 1.2689 0.00%
2018-10-26 0 0.325 0.285 0.325 0.285 0.325 200,000 57,400 0.2870 1.269 1.113 1.269 1.113 1.269 51,225 1.1205 6.56%
2018-10-25 0 0.305 0.305 0.355 0.285 0.285 50,000 14,250 0.2850 1.191 1.191 1.386 1.113 1.113 12,806 1.1127 0.00%
2018-10-24 0 0.305 0.300 0.320 0.305 0.320 280,000 86,050 0.3073 1.191 1.171 1.249 1.191 1.249 71,715 1.1999 -6.15%
2018-10-23 0 0.325 0.315 0.350 - - 0 0 - 1.269 1.230 1.367 - - 0 - 0.00%
2018-10-22 0 0.325 0.325 0.350 0.320 0.350 110,000 36,700 0.3336 1.269 1.269 1.367 1.249 1.367 28,174 1.3026 1.56%
2018-10-19 0 0.320 0.320 0.380 - - 0 0 - 1.249 1.249 1.484 - - 0 - 1.59%
2018-10-18 0 0.315 0.305 0.330 0.315 0.315 90,000 28,350 0.3150 1.230 1.191 1.288 1.230 1.230 23,051 1.2299 -4.55%
2018-10-16 0 0.330 0.330 0.380 - - 0 0 - 1.288 1.288 1.484 - - 0 - 1.54%
2018-10-15 0 0.325 0.320 0.350 0.320 0.325 200,000 64,750 0.3238 1.269 1.249 1.367 1.249 1.269 51,225 1.2640 -1.52%
2018-10-12 0 0.330 0.345 0.355 0.330 0.330 10,000 3,300 0.3300 1.288 1.347 1.386 1.288 1.288 2,561 1.2884 0.00%
2018-10-11 0 0.330 0.330 0.345 0.310 0.345 300,000 101,150 0.3372 1.288 1.288 1.347 1.210 1.347 76,838 1.3164 -9.59%
2018-10-10 0 0.365 0.340 0.365 - - 0 0 - 1.425 1.327 1.425 - - 0 - 0.00%
2018-10-09 0 0.365 0.350 0.365 0.345 0.365 190,000 67,600 0.3558 1.425 1.367 1.425 1.347 1.425 48,664 1.3891 7.35%
2018-10-08 0 0.340 0.340 0.365 0.335 0.350 420,000 144,250 0.3435 1.327 1.327 1.425 1.308 1.367 107,573 1.3409 -10.53%
2018-10-05 0 0.380 0.380 0.390 0.375 0.375 130,000 49,500 0.3808 1.484 1.484 1.523 1.464 1.464 33,296 1.4866 -7.32%
2018-10-04 0 0.410 0.370 0.410 0.410 0.430 250,000 103,450 0.4138 1.601 1.445 1.601 1.601 1.679 64,032 1.6156 -2.38%
2018-10-03 0 0.420 0.405 0.420 0.400 0.420 430,000 172,200 0.4005 1.640 1.581 1.640 1.562 1.640 110,134 1.5635 10.53%
2018-10-02 0 0.380 0.370 0.400 - - 0 0 - 1.484 1.445 1.562 - - 0 - 0.00%
2018-09-28 0 0.380 0.380 0.410 0.375 0.375 20,000 7,500 0.3750 1.484 1.484 1.601 1.464 1.464 5,123 1.4641 -2.56%
2018-09-27 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 1.523 1.523 1.562 1.523 1.523 5,123 1.5227 -3.70%
2018-09-26 0 0.405 0.390 0.405 - - 0 0 - 1.581 1.523 1.581 - - 0 - -2.41%
2018-09-24 0 0.415 0.415 0.420 0.375 0.375 10,000 3,750 0.3750 1.620 1.620 1.640 1.464 1.464 2,561 1.4641 3.75%
2018-09-21 0 0.400 0.400 0.420 0.395 0.400 150,000 59,550 0.3970 1.562 1.562 1.640 1.542 1.562 38,419 1.5500 0.00%
2018-09-20 0 0.400 0.390 0.415 0.390 0.415 300,000 121,000 0.4033 1.562 1.523 1.620 1.523 1.620 76,838 1.5747 0.00%
2018-09-19 0 0.400 0.390 0.410 0.390 0.415 210,000 84,750 0.4036 1.562 1.523 1.601 1.523 1.620 53,787 1.5757 3.90%
2018-09-18 0 0.385 0.385 0.400 0.385 0.415 710,000 281,250 0.3961 1.503 1.503 1.562 1.503 1.620 181,850 1.5466 -1.28%
2018-09-17 0 0.390 0.390 0.400 0.375 0.400 1,050,000 412,550 0.3929 1.523 1.523 1.562 1.464 1.562 268,933 1.5340 8.33%
2018-09-14 0 0.360 0.350 0.375 0.360 0.360 170,000 61,200 0.3600 1.406 1.367 1.464 1.406 1.406 43,542 1.4056 9.09%
2018-09-13 0 0.330 0.325 0.330 - - 50,000 16,500 0.3300 1.288 1.269 1.288 - - 12,806 1.2884 0.00%
2018-09-12 0 0.330 0.320 0.335 - - 0 0 - 1.288 1.249 1.308 - - 0 - 0.00%
2018-09-11 0 0.330 0.300 0.335 - - 0 0 - 1.288 1.171 1.308 - - 0 - 0.00%
2018-09-10 0 0.330 0.320 0.340 0.320 0.330 250,000 80,750 0.3230 1.288 1.249 1.327 1.249 1.288 64,032 1.2611 1.54%
2018-09-07 0 0.325 0.325 0.330 0.320 0.325 290,000 93,950 0.3240 1.269 1.269 1.288 1.249 1.269 74,277 1.2649 0.00%
2018-09-06 0 0.325 0.325 0.335 0.320 0.330 180,000 59,050 0.3281 1.269 1.269 1.308 1.249 1.288 46,103 1.2808 1.56%
2018-09-05 0 0.320 0.305 0.335 0.320 0.345 650,000 215,900 0.3322 1.249 1.191 1.308 1.249 1.347 166,482 1.2968 -13.51%
2018-09-04 0 0.370 0.345 0.375 0.350 0.370 490,000 175,150 0.3574 1.445 1.347 1.464 1.367 1.445 125,502 1.3956 -1.33%
2018-09-03 0 0.375 0.370 0.380 0.370 0.375 140,000 52,200 0.3729 1.464 1.445 1.484 1.445 1.464 35,858 1.4558 1.35%
2018-08-31 0 0.370 0.370 0.390 0.370 0.380 220,000 83,000 0.3773 1.445 1.445 1.523 1.445 1.484 56,348 1.4730 1.37%
2018-08-30 0 0.365 0.340 0.440 - - 0 0 - 1.425 1.327 1.718 - - 0 - 0.00%
2018-08-29 0 0.365 0.365 0.405 0.360 0.360 30,000 10,800 0.3600 1.425 1.425 1.581 1.406 1.406 7,684 1.4056 4.29%
2018-08-28 0 0.350 0.350 0.380 0.350 0.380 30,000 11,100 0.3700 1.367 1.367 1.484 1.367 1.484 7,684 1.4446 -7.89%
2018-08-27 0 0.380 0.380 0.400 0.370 0.400 140,000 55,400 0.3957 1.484 1.484 1.562 1.445 1.562 35,858 1.5450 -6.17%
2018-08-24 0 0.405 0.375 0.440 - - 0 0 - 1.581 1.464 1.718 - - 0 - 0.00%
2018-08-23 0 0.405 0.395 0.410 0.405 0.405 110,000 44,550 0.4050 1.581 1.542 1.601 1.581 1.581 28,174 1.5813 -1.22%
2018-08-22 0 0.410 0.410 0.425 0.385 0.420 520,000 212,500 0.4087 1.601 1.601 1.659 1.503 1.640 133,186 1.5955 9.33%
2018-08-21 0 0.375 0.370 0.385 0.370 0.375 480,000 179,750 0.3745 1.464 1.445 1.503 1.445 1.464 122,941 1.4621 0.00%
2018-08-20 0 0.375 0.370 0.395 0.370 0.380 390,000 145,800 0.3738 1.464 1.445 1.542 1.445 1.484 99,889 1.4596 -6.25%
2018-08-17 0 0.400 0.380 0.400 0.390 0.400 152,000 59,940 0.3943 1.562 1.484 1.562 1.523 1.562 38,931 1.5396 0.00%
2018-08-16 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 1.562 1.484 1.562 1.562 1.562 2,561 1.5617 -2.44%
2018-08-15 0 0.410 0.405 0.410 0.395 0.415 800,000 323,500 0.4044 1.601 1.581 1.601 1.542 1.620 204,901 1.5788 -1.20%
2018-08-14 0 0.415 0.415 0.420 0.380 0.415 330,000 131,300 0.3979 1.620 1.620 1.640 1.484 1.620 84,522 1.5534 1.22%
2018-08-13 0 0.410 0.390 0.410 - - 0 0 - 1.601 1.523 1.601 - - 0 - -2.38%
2018-08-10 0 0.420 0.405 0.420 0.400 0.420 350,000 142,300 0.4066 1.640 1.581 1.640 1.562 1.640 89,644 1.5874 0.00%
2018-08-09 0 0.420 0.420 0.425 0.410 0.420 230,000 95,750 0.4163 1.640 1.640 1.659 1.601 1.640 58,909 1.6254 0.00%
2018-08-08 0 0.420 0.410 0.425 0.420 0.420 20,000 8,400 0.4200 1.640 1.601 1.659 1.640 1.640 5,123 1.6398 -2.33%
2018-08-07 0 0.430 0.420 0.445 0.420 0.430 280,000 118,750 0.4241 1.679 1.640 1.737 1.640 1.679 71,715 1.6559 1.18%
2018-08-06 0 0.425 0.425 0.430 0.410 0.430 250,000 105,650 0.4226 1.659 1.659 1.679 1.601 1.679 64,032 1.6500 0.00%
2018-08-03 0 0.425 0.410 0.425 0.415 0.430 1,180,000 493,950 0.4186 1.659 1.601 1.659 1.620 1.679 302,229 1.6344 -1.16%
2018-08-02 0 0.430 0.430 0.445 0.430 0.460 80,000 35,900 0.4488 1.679 1.679 1.737 1.679 1.796 20,490 1.7521 -8.51%
2018-08-01 0 0.470 0.470 0.475 0.460 0.470 80,000 37,400 0.4675 1.835 1.835 1.855 1.796 1.835 20,490 1.8253 2.17%
2018-07-31 0 0.460 0.460 0.465 0.450 0.460 300,000 136,650 0.4555 1.796 1.796 1.816 1.757 1.796 76,838 1.7784 3.37%
2018-07-30 0 0.445 0.445 0.470 0.440 0.445 200,000 88,750 0.4438 1.737 1.737 1.835 1.718 1.737 51,225 1.7325 -7.29%
2018-07-27 0 0.480 0.440 0.480 - - 0 0 - 1.874 1.718 1.874 - - 0 - 0.00%
2018-07-26 0 0.480 0.455 0.480 0.480 0.500 200,000 99,050 0.4953 1.874 1.776 1.874 1.874 1.952 51,225 1.9336 -2.04%
2018-07-25 0 0.490 0.485 0.495 0.460 0.490 670,000 322,950 0.4820 1.913 1.894 1.933 1.796 1.913 171,605 1.8819 8.89%
2018-07-24 0 0.450 0.440 0.470 0.445 0.470 890,000 411,400 0.4622 1.757 1.718 1.835 1.737 1.835 227,953 1.8048 0.00%
2018-07-23 0 0.450 0.425 0.465 0.450 0.450 30,000 13,500 0.4500 1.757 1.659 1.816 1.757 1.757 7,684 1.7569 0.00%
2018-07-20 0 0.450 0.440 0.450 0.430 0.450 530,000 235,100 0.4436 1.757 1.718 1.757 1.679 1.757 135,747 1.7319 0.00%
2018-07-19 0 0.450 0.450 0.465 0.440 0.445 270,000 119,350 0.4420 1.757 1.757 1.816 1.718 1.737 69,154 1.7259 0.00%
2018-07-18 0 0.450 0.450 0.460 0.450 0.470 190,000 87,050 0.4582 1.757 1.757 1.796 1.757 1.835 48,664 1.7888 -4.26%
2018-07-17 0 0.470 0.455 0.470 0.450 0.480 120,000 55,550 0.4629 1.835 1.776 1.835 1.757 1.874 30,735 1.8074 -1.05%
2018-07-16 0 0.475 0.455 0.475 0.450 0.475 400,000 187,000 0.4675 1.855 1.776 1.855 1.757 1.855 102,451 1.8253 2.15%
2018-07-13 0 0.465 0.465 0.480 0.460 0.475 490,000 227,250 0.4638 1.816 1.816 1.874 1.796 1.855 125,502 1.8107 -1.06%
2018-07-12 0 0.470 0.465 0.480 0.470 0.490 340,000 162,600 0.4782 1.835 1.816 1.874 1.835 1.913 87,083 1.8672 0.00%
2018-07-11 0 0.470 0.465 0.480 0.445 0.500 1,520,000 704,050 0.4632 1.835 1.816 1.874 1.737 1.952 389,312 1.8084 -7.84%
2018-07-10 0 0.510 0.510 0.520 0.500 0.540 950,000 489,900 0.5157 1.991 1.991 2.030 1.952 2.108 243,320 2.0134 9.68%
2018-07-09 0 0.465 0.450 0.485 0.450 0.485 450,000 208,250 0.4628 1.816 1.757 1.894 1.757 1.894 115,257 1.8068 -2.11%
2018-07-06 0 0.475 0.460 0.475 0.450 0.485 1,170,000 537,350 0.4593 1.855 1.796 1.855 1.757 1.894 299,668 1.7932 2.15%
2018-07-05 0 0.465 0.460 0.475 0.460 0.500 1,850,000 887,300 0.4796 1.816 1.796 1.855 1.796 1.952 473,834 1.8726 -7.00%
2018-07-04 0 0.500 0.500 0.510 0.500 0.530 1,100,000 554,200 0.5038 1.952 1.952 1.991 1.952 2.069 281,739 1.9671 -5.66%
2018-07-03 0 0.530 0.520 0.530 0.510 0.560 1,919,313 1,003,542 0.5229 2.069 2.030 2.069 1.991 2.186 491,587 2.0414 -3.64%
2018-06-29 0 0.550 0.550 0.570 0.530 0.590 1,360,000 763,200 0.5612 2.147 2.147 2.225 2.069 2.304 348,332 2.1910 1.85%
2018-06-28 0 0.540 0.540 0.570 0.530 0.540 270,000 145,400 0.5385 2.108 2.108 2.225 2.069 2.108 69,154 2.1025 0.00%
2018-06-27 0 0.540 0.530 0.570 0.540 0.590 910,000 506,900 0.5570 2.108 2.069 2.225 2.108 2.304 233,075 2.1748 -1.82%
2018-06-26 0 0.550 0.550 0.570 0.530 0.600 1,250,000 692,700 0.5542 2.147 2.147 2.225 2.069 2.343 320,158 2.1636 -3.51%
2018-06-25 0 0.570 0.560 0.580 0.570 0.650 2,470,000 1,508,500 0.6107 2.225 2.186 2.265 2.225 2.538 632,632 2.3845 -8.06%
2018-06-22 0 0.620 0.600 0.610 0.510 0.620 5,990,000 3,362,900 0.5614 2.421 2.343 2.382 1.991 2.421 1,534,198 2.1920 16.98%
2018-06-21 0 0.530 0.520 0.530 0.510 0.600 8,340,000 4,522,900 0.5423 2.069 2.030 2.069 1.991 2.343 2,136,095 2.1174 -13.11%
2018-06-20 0 0.610 0.600 0.610 0.590 0.640 2,990,000 1,811,700 0.6059 2.382 2.343 2.382 2.304 2.499 765,818 2.3657 -4.69%
2018-06-19 0 0.640 0.640 0.650 0.600 0.710 4,830,000 3,074,800 0.6366 2.499 2.499 2.538 2.343 2.772 1,237,091 2.4855 -9.86%
2018-06-15 0 0.710 0.710 0.720 0.700 0.800 3,560,000 2,642,300 0.7422 2.772 2.772 2.811 2.733 3.123 911,810 2.8979 -11.25%
2018-06-14 0 0.800 0.790 0.800 0.710 0.830 7,170,000 5,656,000 0.7888 3.123 3.084 3.123 2.772 3.241 1,836,427 3.0799 8.11%
2018-06-13 0 0.740 0.730 0.740 0.670 0.840 12,080,000 8,801,600 0.7286 2.889 2.850 2.889 2.616 3.280 3,094,008 2.8447 -8.64%
2018-06-12 0 0.810 0.810 0.820 0.770 0.960 16,700,687 13,893,949 0.8319 3.163 3.163 3.202 3.006 3.748 4,277,488 3.2482 -14.74%
2018-06-11 0 0.950 0.940 0.950 0.880 1.090 32,450,000 31,445,900 0.9691 3.709 3.670 3.709 3.436 4.256 8,311,304 3.7835 13.10%
2018-06-08 0 0.840 0.840 0.850 0.680 0.850 22,220,000 17,351,200 0.7809 3.280 3.280 3.319 2.655 3.319 5,691,130 3.0488 23.53%
2018-06-07 0 0.680 0.680 0.690 0.660 0.700 1,970,000 1,324,600 0.6724 2.655 2.655 2.694 2.577 2.733 504,569 2.6252 -2.86%
2018-06-06 0 0.700 0.700 0.710 0.660 0.750 5,320,000 3,714,200 0.6982 2.733 2.733 2.772 2.577 2.928 1,362,593 2.7258 -5.41%
2018-06-05 0 0.740 0.720 0.740 0.690 0.770 19,470,000 14,193,700 0.7290 2.889 2.811 2.889 2.694 3.006 4,986,783 2.8463 15.63%
2018-06-04 0 0.640 0.630 0.650 0.580 0.650 5,660,000 3,416,800 0.6037 2.499 2.460 2.538 2.265 2.538 1,449,676 2.3569 10.34%
2018-06-01 0 0.580 0.570 0.590 0.550 0.680 9,220,000 5,353,400 0.5806 2.265 2.225 2.304 2.147 2.655 2,361,486 2.2670 -7.94%
2018-05-31 0 0.630 0.620 0.630 0.590 0.790 14,320,000 9,943,200 0.6944 2.460 2.421 2.460 2.304 3.084 3,667,731 2.7110 -11.27%
2018-05-30 0 0.710 0.710 0.720 0.680 0.770 9,110,000 6,518,200 0.7155 2.772 2.772 2.811 2.655 3.006 2,333,312 2.7935 -7.79%
2018-05-29 0 0.770 0.770 0.780 0.620 0.780 28,120,100 20,285,374 0.7214 3.006 3.006 3.045 2.421 3.045 7,202,302 2.8165 28.33%
2018-05-28 0 0.600 0.600 0.610 0.500 0.610 21,690,000 12,307,700 0.5674 2.343 2.343 2.382 1.952 2.382 5,555,383 2.2155 21.21%
2018-05-25 0 0.495 0.485 0.495 0.400 0.495 13,820,000 6,373,200 0.4612 1.933 1.894 1.933 1.562 1.933 3,539,668 1.8005 12.50%
2018-05-24 0 0.440 0.435 0.445 0.425 0.445 3,160,000 1,371,950 0.4342 1.718 1.698 1.737 1.659 1.737 809,360 1.6951 3.53%
2018-05-23 0 0.425 0.420 0.425 0.395 0.430 8,320,000 3,459,400 0.4158 1.659 1.640 1.659 1.542 1.679 2,130,972 1.6234 8.97%
2018-05-21 0 0.390 0.375 0.390 0.375 0.395 1,120,000 436,350 0.3896 1.523 1.464 1.523 1.464 1.542 286,862 1.5211 0.00%
2018-05-18 0 0.390 0.360 0.395 0.360 0.395 490,000 188,150 0.3840 1.523 1.406 1.542 1.406 1.542 125,502 1.4992 2.63%
2018-05-17 0 0.380 0.365 0.380 0.350 0.400 820,000 305,550 0.3726 1.484 1.425 1.484 1.367 1.562 210,024 1.4548 4.11%
2018-05-16 0 0.365 0.365 0.375 0.365 0.380 270,000 100,800 0.3733 1.425 1.425 1.464 1.425 1.484 69,154 1.4576 -3.95%
2018-05-15 0 0.380 0.365 0.380 0.360 0.380 550,000 207,400 0.3771 1.484 1.425 1.484 1.406 1.484 140,870 1.4723 0.00%
2018-05-14 0 0.380 0.365 0.380 0.365 0.390 690,000 258,250 0.3743 1.484 1.425 1.484 1.425 1.523 176,727 1.4613 5.56%
2018-05-11 0 0.360 0.360 0.370 0.360 0.375 630,000 231,700 0.3678 1.406 1.406 1.445 1.406 1.464 161,360 1.4359 0.00%
2018-05-10 0 0.360 0.360 0.365 0.345 0.385 1,190,000 442,650 0.3720 1.406 1.406 1.425 1.347 1.503 304,791 1.4523 -1.37%
2018-05-09 0 0.365 0.365 0.370 0.350 0.395 3,840,000 1,404,650 0.3658 1.425 1.425 1.445 1.367 1.542 983,526 1.4282 2.82%
2018-05-08 0 0.355 0.340 0.355 0.335 0.355 1,250,000 432,950 0.3464 1.386 1.327 1.386 1.308 1.386 320,158 1.3523 5.97%
2018-05-07 0 0.335 0.335 0.340 0.335 0.350 650,000 222,450 0.3422 1.308 1.308 1.327 1.308 1.367 166,482 1.3362 1.52%
2018-05-04 0 0.330 0.325 0.340 0.330 0.330 510,000 168,300 0.3300 1.288 1.269 1.327 1.288 1.288 130,625 1.2884 0.00%
2018-05-03 0 0.330 0.330 0.340 0.330 0.340 120,000 40,050 0.3338 1.288 1.288 1.327 1.288 1.327 30,735 1.3031 -1.49%
2018-05-02 0 0.335 0.330 0.335 0.330 0.335 420,000 139,800 0.3329 1.308 1.288 1.308 1.288 1.308 107,573 1.2996 0.00%
2018-04-30 0 0.335 0.320 0.335 - - 0 0 - 1.308 1.249 1.308 - - 0 - 0.00%
2018-04-27 0 0.335 0.330 0.335 0.320 0.335 70,000 22,550 0.3221 1.308 1.288 1.308 1.249 1.308 17,929 1.2577 4.69%
2018-04-26 0 0.320 0.320 0.330 0.305 0.330 590,000 189,200 0.3207 1.249 1.249 1.288 1.191 1.288 151,115 1.2520 -1.54%
2018-04-25 0 0.325 0.320 0.330 0.305 0.325 1,090,000 345,050 0.3166 1.269 1.249 1.288 1.191 1.269 279,178 1.2360 6.56%
2018-04-24 0 0.305 0.305 0.315 0.305 0.320 250,000 78,300 0.3132 1.191 1.191 1.230 1.191 1.249 64,032 1.2228 -1.61%
2018-04-23 0 0.310 0.305 0.315 0.300 0.310 580,000 177,800 0.3066 1.210 1.191 1.230 1.171 1.210 148,553 1.1969 0.00%
2018-04-20 0 0.310 0.310 0.320 0.305 0.325 700,000 219,100 0.3130 1.210 1.210 1.249 1.191 1.269 179,289 1.2221 0.00%
2018-04-19 0 0.310 0.310 0.325 0.305 0.325 490,000 154,100 0.3145 1.210 1.210 1.269 1.191 1.269 125,502 1.2279 -1.59%
2018-04-18 0 0.315 0.315 0.320 0.315 0.320 120,000 38,050 0.3171 1.230 1.230 1.249 1.230 1.249 30,735 1.2380 -3.08%
2018-04-17 0 0.325 0.320 0.325 0.310 0.325 580,000 183,950 0.3172 1.269 1.249 1.269 1.210 1.269 148,553 1.2383 -1.52%
2018-04-16 0 0.330 0.330 0.340 0.330 0.335 270,000 89,950 0.3331 1.288 1.288 1.327 1.288 1.308 69,154 1.3007 -2.94%
2018-04-13 0 0.340 0.340 0.350 0.335 0.340 430,000 145,850 0.3392 1.327 1.327 1.367 1.308 1.327 110,134 1.3243 0.00%
2018-04-12 0 0.340 0.340 0.350 0.330 0.375 700,000 242,150 0.3459 1.327 1.327 1.367 1.288 1.464 179,289 1.3506 0.00%
2018-04-11 0 0.340 0.335 0.350 0.310 0.355 1,650,000 552,850 0.3351 1.327 1.308 1.367 1.210 1.386 422,609 1.3082 6.25%
2018-04-10 0 0.320 0.315 0.340 0.320 0.320 600,000 192,000 0.3200 1.249 1.230 1.327 1.249 1.249 153,676 1.2494 1.59%
2018-04-09 0 0.315 0.315 0.320 0.315 0.320 120,000 38,200 0.3183 1.230 1.230 1.249 1.230 1.249 30,735 1.2429 0.00%
2018-04-06 0 0.315 0.315 0.330 0.305 0.330 200,000 62,750 0.3138 1.230 1.230 1.288 1.191 1.288 51,225 1.2250 -4.55%
2018-04-04 0 0.330 0.320 0.330 0.315 0.330 170,000 54,150 0.3185 1.288 1.249 1.288 1.230 1.288 43,542 1.2436 4.76%
2018-04-03 0 0.315 0.315 0.330 0.300 0.315 350,000 108,400 0.3097 1.230 1.230 1.288 1.171 1.230 89,644 1.2092 -3.08%
2018-03-29 0 0.325 0.320 0.325 0.320 0.330 910,000 295,800 0.3251 1.269 1.249 1.269 1.249 1.288 233,075 1.2691 -1.52%
2018-03-28 0 0.330 0.330 0.345 0.320 0.330 440,000 144,600 0.3286 1.288 1.288 1.347 1.249 1.288 112,696 1.2831 0.00%
2018-03-27 0 0.330 0.330 0.345 0.320 0.345 570,000 188,900 0.3314 1.288 1.288 1.347 1.249 1.347 145,992 1.2939 3.13%
2018-03-26 0 0.320 0.320 0.325 0.315 0.325 1,210,000 382,550 0.3162 1.249 1.249 1.269 1.230 1.269 309,913 1.2344 -3.03%
2018-03-23 0 0.330 0.325 0.335 0.305 0.330 3,700,000 1,158,400 0.3131 1.288 1.269 1.308 1.191 1.288 947,668 1.2224 -4.35%
2018-03-22 0 0.345 0.340 0.350 0.340 0.345 240,000 82,000 0.3417 1.347 1.327 1.367 1.327 1.347 61,470 1.3340 -1.43%
2018-03-21 0 0.350 0.345 0.350 0.345 0.350 380,000 132,600 0.3489 1.367 1.347 1.367 1.347 1.367 97,328 1.3624 -1.41%
2018-03-20 0 0.355 0.345 0.355 0.345 0.360 610,000 213,450 0.3499 1.386 1.347 1.386 1.347 1.406 156,237 1.3662 0.00%
2018-03-19 0 0.355 0.350 0.360 0.350 0.360 830,000 293,000 0.3530 1.386 1.367 1.406 1.367 1.406 212,585 1.3783 -2.74%
2018-03-16 0 0.365 0.360 0.365 0.355 0.365 570,000 205,500 0.3605 1.425 1.406 1.425 1.386 1.425 145,992 1.4076 1.39%
2018-03-15 0 0.360 0.355 0.370 0.350 0.365 590,000 211,800 0.3590 1.406 1.386 1.445 1.367 1.425 151,115 1.4016 -1.37%
2018-03-14 0 0.365 0.365 0.370 0.340 0.375 1,600,000 574,000 0.3588 1.425 1.425 1.445 1.327 1.464 409,802 1.4007 -2.67%
2018-03-13 0 0.375 0.375 0.380 0.365 0.365 10,000 3,650 0.3650 1.464 1.464 1.484 1.425 1.425 2,561 1.4251 1.35%
2018-03-12 0 0.370 0.370 0.375 0.365 0.375 1,100,000 411,200 0.3738 1.445 1.445 1.464 1.425 1.464 281,739 1.4595 -1.33%
2018-03-09 0 0.375 0.370 0.380 0.355 0.375 850,000 309,200 0.3638 1.464 1.445 1.484 1.386 1.464 217,708 1.4203 4.17%
2018-03-08 0 0.360 0.360 0.375 0.360 0.370 450,000 164,500 0.3656 1.406 1.406 1.464 1.406 1.445 115,257 1.4272 -1.37%
2018-03-07 0 0.365 0.365 0.370 0.360 0.365 220,000 79,600 0.3618 1.425 1.425 1.445 1.406 1.425 56,348 1.4127 0.00%
2018-03-06 0 0.365 0.365 0.375 0.365 0.375 278,000 102,400 0.3683 1.425 1.425 1.464 1.425 1.464 71,203 1.4381 -1.35%
2018-03-05 0 0.370 0.365 0.375 0.370 0.385 530,000 198,100 0.3738 1.445 1.425 1.464 1.445 1.503 135,747 1.4593 -1.33%
2018-03-02 0 0.375 0.375 0.380 0.365 0.380 810,000 301,400 0.3721 1.464 1.464 1.484 1.425 1.484 207,462 1.4528 -2.60%
2018-03-01 0 0.385 0.385 0.390 0.370 0.390 2,830,000 1,080,400 0.3818 1.503 1.503 1.523 1.445 1.523 724,838 1.4905 5.48%
2018-02-28 0 0.365 0.365 0.375 0.365 0.385 1,510,000 563,600 0.3732 1.425 1.425 1.464 1.425 1.503 386,751 1.4573 -2.67%
2018-02-27 0 0.375 0.370 0.380 0.365 0.375 1,050,000 388,950 0.3704 1.464 1.445 1.484 1.425 1.464 268,933 1.4463 0.00%
2018-02-26 0 0.375 0.375 0.380 0.375 0.390 1,920,000 733,850 0.3822 1.464 1.464 1.484 1.464 1.523 491,763 1.4923 -3.85%
2018-02-23 0 0.390 0.375 0.390 0.350 0.420 7,440,000 2,869,750 0.3857 1.523 1.464 1.523 1.367 1.640 1,905,581 1.5060 5.41%
2018-02-22 0 0.370 0.360 0.375 0.340 0.370 3,050,000 1,097,450 0.3598 1.445 1.406 1.464 1.327 1.445 781,186 1.4049 1.37%
2018-02-21 0 0.365 0.365 0.370 0.365 0.370 330,000 121,950 0.3695 1.425 1.425 1.445 1.425 1.445 84,522 1.4428 -1.35%
2018-02-20 0 0.370 0.365 0.370 0.365 0.370 830,000 303,350 0.3655 1.445 1.425 1.445 1.425 1.445 212,585 1.4270 0.00%
2018-02-15 0 0.370 0.355 0.370 - - 100,000 37,000 0.3700 1.445 1.386 1.445 - - 25,613 1.4446 0.00%
2018-02-14 0 0.370 0.365 0.370 0.350 0.375 1,200,000 441,700 0.3681 1.445 1.425 1.445 1.367 1.464 307,352 1.4371 2.78%
2018-02-13 0 0.360 0.360 0.365 0.350 0.380 2,650,000 956,200 0.3608 1.406 1.406 1.425 1.367 1.484 678,735 1.4088 -2.70%
2018-02-12 0 0.370 0.370 0.375 0.355 0.385 5,380,000 1,972,000 0.3665 1.445 1.445 1.464 1.386 1.503 1,377,960 1.4311 1.37%
2018-02-09 0 0.365 0.360 0.365 0.350 0.375 1,690,000 619,900 0.3668 1.425 1.406 1.425 1.367 1.464 432,854 1.4321 -6.41%
2018-02-08 0 0.390 0.385 0.390 0.370 0.390 3,750,000 1,433,600 0.3823 1.523 1.503 1.523 1.445 1.523 960,474 1.4926 5.41%
2018-02-07 0 0.370 0.365 0.380 0.340 0.380 1,100,000 406,800 0.3698 1.445 1.425 1.484 1.327 1.484 281,739 1.4439 -1.33%
2018-02-06 0 0.375 0.365 0.380 0.350 0.390 4,380,000 1,638,900 0.3742 1.464 1.425 1.484 1.367 1.523 1,121,834 1.4609 0.00%
2018-02-05 0 0.375 0.375 0.390 0.370 0.415 6,200,000 2,336,400 0.3768 1.464 1.464 1.523 1.445 1.620 1,587,984 1.4713 -7.41%
2018-02-02 0 0.405 0.405 0.425 0.405 0.430 3,250,000 1,355,650 0.4171 1.581 1.581 1.659 1.581 1.679 832,411 1.6286 0.00%
2018-02-01 0 0.405 0.405 0.410 0.390 0.430 2,050,000 843,950 0.4117 1.581 1.581 1.601 1.523 1.679 525,059 1.6073 -5.81%
2018-01-31 0 0.430 0.425 0.430 0.395 0.455 15,580,000 6,643,800 0.4264 1.679 1.659 1.679 1.542 1.776 3,990,451 1.6649 8.86%
2018-01-30 0 0.395 0.390 0.400 0.365 0.395 2,630,000 1,014,150 0.3856 1.542 1.523 1.562 1.425 1.542 673,613 1.5055 8.22%
2018-01-29 0 0.365 0.365 0.375 0.365 0.380 1,300,000 482,350 0.3710 1.425 1.425 1.464 1.425 1.484 332,964 1.4487 -3.95%
2018-01-26 0 0.380 0.375 0.380 0.375 0.380 750,000 284,500 0.3793 1.484 1.464 1.484 1.464 1.484 192,095 1.4810 1.33%
2018-01-25 0 0.375 0.375 0.380 0.375 0.395 2,830,000 1,084,300 0.3831 1.464 1.464 1.484 1.464 1.542 724,838 1.4959 -1.32%
2018-01-24 0 0.380 0.380 0.390 0.380 0.395 3,350,000 1,294,400 0.3864 1.484 1.484 1.523 1.484 1.542 858,024 1.5086 0.00%
2018-01-23 0 0.380 0.375 0.380 0.370 0.380 1,330,000 503,700 0.3787 1.484 1.464 1.484 1.445 1.484 340,648 1.4787 -1.30%
2018-01-22 0 0.385 0.385 0.390 0.380 0.400 1,800,000 694,400 0.3858 1.503 1.503 1.523 1.484 1.562 461,028 1.5062 -1.28%
2018-01-19 0 0.390 0.380 0.390 0.380 0.390 590,000 227,900 0.3863 1.523 1.484 1.523 1.484 1.523 151,115 1.5081 0.00%
2018-01-18 0 0.390 0.390 0.400 0.380 0.400 2,950,000 1,157,750 0.3925 1.523 1.523 1.562 1.484 1.562 755,573 1.5323 2.63%
2018-01-17 0 0.380 0.380 0.390 0.375 0.380 640,000 241,550 0.3774 1.484 1.484 1.523 1.464 1.484 163,921 1.4736 1.33%
2018-01-16 0 0.375 0.375 0.390 0.370 0.395 1,110,000 423,250 0.3813 1.464 1.464 1.523 1.445 1.542 284,300 1.4887 0.00%
2018-01-15 0 0.375 0.375 0.385 0.370 0.400 4,080,000 1,564,150 0.3834 1.464 1.464 1.503 1.445 1.562 1,044,996 1.4968 1.35%
2018-01-12 0 0.370 0.370 0.380 0.370 0.395 2,510,000 960,300 0.3826 1.445 1.445 1.484 1.445 1.542 642,877 1.4938 0.00%
2018-01-11 0 0.370 0.370 0.380 0.365 0.400 4,610,000 1,749,400 0.3795 1.445 1.445 1.484 1.425 1.562 1,180,743 1.4816 -6.33%
2018-01-10 0 0.395 0.390 0.395 0.380 0.470 14,320,000 6,030,850 0.4211 1.542 1.523 1.542 1.484 1.835 3,667,731 1.6443 -5.95%
2018-01-09 0 0.420 0.420 0.425 0.355 0.430 12,770,000 5,219,050 0.4087 1.640 1.640 1.659 1.386 1.679 3,270,735 1.5957 20.00%
2018-01-08 0 0.350 0.345 0.360 0.350 0.360 690,000 243,650 0.3531 1.367 1.347 1.406 1.367 1.406 176,727 1.3787 -2.78%
2018-01-05 0 0.360 0.355 0.365 0.350 0.370 1,400,000 500,700 0.3576 1.406 1.386 1.425 1.367 1.445 358,577 1.3964 -2.70%
2018-01-04 0 0.370 0.365 0.370 0.350 0.375 1,690,000 615,400 0.3641 1.445 1.425 1.445 1.367 1.464 432,854 1.4217 5.71%
2018-01-03 0 0.350 0.350 0.355 0.335 0.355 1,450,000 504,200 0.3477 1.367 1.367 1.386 1.308 1.386 371,383 1.3576 1.45%
2018-01-02 0 0.345 0.340 0.350 0.345 0.380 1,740,000 621,350 0.3571 1.347 1.327 1.367 1.347 1.484 445,660 1.3942 -8.00%
2017-12-29 0 0.375 0.375 0.380 0.360 0.380 3,120,000 1,144,950 0.3670 1.464 1.464 1.484 1.406 1.484 799,115 1.4328 -2.60%
2017-12-28 0 0.385 0.380 0.385 0.370 0.410 4,520,000 1,733,450 0.3835 1.503 1.484 1.503 1.445 1.601 1,157,692 1.4973 -6.10%
2017-12-27 0 0.410 0.405 0.410 0.390 0.430 7,342,000 3,026,970 0.4123 1.601 1.581 1.601 1.523 1.679 1,880,481 1.6097 3.80%
2017-12-22 0 0.395 0.395 0.400 0.380 0.485 31,812,000 13,614,250 0.4280 1.542 1.542 1.562 1.484 1.894 8,147,896 1.6709 5.33%
2017-12-21 0 0.375 0.380 0.385 0.320 0.380 10,540,000 3,594,500 0.3410 1.464 1.484 1.503 1.249 1.484 2,699,573 1.3315 25.00%
2017-12-20 0 0.300 0.300 0.305 0.270 0.320 3,320,000 984,850 0.2966 1.171 1.171 1.191 1.054 1.249 850,340 1.1582 11.11%
2017-12-19 0 0.270 0.265 0.270 0.255 0.270 1,300,000 343,050 0.2639 1.054 1.035 1.054 0.996 1.054 332,964 1.0303 5.88%
2017-12-18 0 0.255 0.250 0.260 0.250 0.265 1,420,000 365,100 0.2571 0.996 0.976 1.015 0.976 1.035 363,700 1.0039 0.00%
2017-12-15 0 0.255 0.249 0.255 0.240 0.255 2,800,000 693,720 0.2478 0.996 0.972 0.996 0.937 0.996 717,154 0.9673 5.81%
2017-12-14 0 0.241 0.241 0.243 0.238 0.248 2,060,000 496,090 0.2408 0.941 0.941 0.949 0.929 0.968 527,621 0.9402 -2.03%
2017-12-13 0 0.246 0.246 0.250 0.246 0.250 1,980,000 492,030 0.2485 0.960 0.960 0.976 0.960 0.976 507,130 0.9702 -1.60%
2017-12-12 0 0.250 0.245 0.250 0.243 0.255 2,940,000 731,560 0.2488 0.976 0.957 0.976 0.949 0.996 753,012 0.9715 -1.96%
2017-12-11 0 0.255 0.255 0.260 0.245 0.275 5,600,000 1,405,940 0.2511 0.996 0.996 1.015 0.957 1.074 1,434,308 0.9802 0.00%
2017-12-08 0 0.255 0.250 0.260 0.250 0.270 6,100,000 1,574,300 0.2581 0.996 0.976 1.015 0.976 1.054 1,562,372 1.0076 -7.27%
2017-12-07 0 0.275 0.270 0.275 0.270 0.280 3,020,000 821,950 0.2722 1.074 1.054 1.074 1.054 1.093 773,502 1.0626 -3.51%
2017-12-06 0 0.285 0.280 0.285 0.270 0.305 8,190,000 2,276,500 0.2780 1.113 1.093 1.113 1.054 1.191 2,097,676 1.0852 -1.72%
2017-12-05 0 0.290 0.290 0.295 0.285 0.295 1,030,000 299,300 0.2906 1.132 1.132 1.152 1.113 1.152 263,810 1.1345 -1.69%
2017-12-04 0 0.295 0.290 0.295 0.290 0.300 3,510,000 1,033,450 0.2944 1.152 1.132 1.152 1.132 1.171 899,004 1.1496 -1.67%
2017-12-01 0 0.300 0.300 0.305 0.290 0.320 5,810,000 1,765,400 0.3039 1.171 1.171 1.191 1.132 1.249 1,488,095 1.1863 0.00%
2017-11-30 0 0.300 0.300 0.305 0.275 0.340 55,170,000 17,479,950 0.3168 1.171 1.171 1.191 1.074 1.327 14,130,498 1.2370 0.00%
2017-11-29 0 0.300 0.300 0.310 0.300 0.320 5,790,000 1,755,100 0.3031 1.171 1.171 1.210 1.171 1.249 1,482,972 1.1835 -4.76%
2017-11-28 0 0.315 0.310 0.315 0.305 0.330 3,270,000 1,014,650 0.3103 1.230 1.210 1.230 1.191 1.288 837,534 1.2115 -4.55%
2017-11-27 0 0.330 0.325 0.330 0.315 0.345 18,890,000 6,219,100 0.3292 1.288 1.269 1.288 1.230 1.347 4,838,229 1.2854 -1.49%
2017-11-24 0 0.335 0.330 0.335 0.305 0.355 23,540,000 7,837,050 0.3329 1.308 1.288 1.308 1.191 1.386 6,029,217 1.2998 0.00%
2017-11-23 0 0.335 0.335 0.345 0.330 0.350 22,940,000 7,895,000 0.3442 1.308 1.308 1.347 1.288 1.367 5,875,542 1.3437 -2.90%
2017-11-22 0 0.345 0.340 0.345 0.280 0.405 62,090,000 21,205,600 0.3415 1.347 1.327 1.347 1.093 1.581 15,902,893 1.3334 -12.66%
2017-11-21 0 0.395 0.390 0.395 0.390 0.425 7,050,000 2,846,400 0.4037 1.542 1.523 1.542 1.523 1.659 1,805,692 1.5763 -3.66%
2017-11-20 0 0.410 0.410 0.415 0.405 0.445 3,600,000 1,497,400 0.4159 1.601 1.601 1.620 1.581 1.737 922,055 1.6240 -5.75%
2017-11-17 0 0.435 0.430 0.435 0.420 0.495 16,540,000 7,245,550 0.4381 1.698 1.679 1.698 1.640 1.933 4,236,332 1.7103 -5.43%
2017-11-16 0 0.460 0.460 0.465 0.375 0.490 32,710,000 13,652,300 0.4174 1.796 1.796 1.816 1.464 1.913 8,377,897 1.6296 4.55%
2017-11-15 0 0.440 0.435 0.440 0.430 0.830 78,391,000 40,777,520 0.5202 1.718 1.698 1.718 1.679 3.241 20,078,011 2.0310 -27.87%
2017-11-14 0 0.610 0.610 0.620 0.430 2.500 82,910,000 54,126,150 0.6528 2.382 2.382 2.421 1.679 9.761 21,235,447 2.5489 -77.41%
2017-11-13 0 2.700 2.700 2.790 2.480 3.100 850,000 2,325,500 2.7359 10.54 10.54 10.89 9.683 12.10 217,708 10.682 -12.62%
2017-11-10 0 3.090 3.090 3.120 2.910 3.400 610,000 1,884,400 3.0892 12.06 12.06 12.18 11.36 13.27 156,237 12.061 -1.59%
2017-11-09 0 3.140 3.010 3.140 3.000 3.180 474,000 1,443,640 3.0457 12.26 11.75 12.26 11.71 12.42 121,404 11.891 4.67%
2017-11-08 0 3.000 3.000 3.040 3.000 3.250 440,000 1,362,500 3.0966 11.71 11.71 11.87 11.71 12.69 112,696 12.090 -4.76%
2017-11-07 0 3.150 3.150 3.200 3.100 3.450 440,000 1,414,500 3.2148 12.30 12.30 12.49 12.10 13.47 112,696 12.552 -5.97%
2017-11-06 0 3.350 3.270 3.350 3.200 3.530 440,000 1,467,200 3.3345 13.08 12.77 13.08 12.49 13.78 112,696 13.019 -4.83%
2017-11-03 0 3.520 3.520 3.600 3.300 3.870 710,000 2,543,300 3.5821 13.74 13.74 14.06 12.88 15.11 181,850 13.986 -0.56%
2017-11-02 0 3.540 3.540 3.580 3.130 4.800 2,601,000 9,320,370 3.5834 13.82 13.82 13.98 12.22 18.74 666,185 13.991 -24.68%
2017-11-01 0 4.700 4.620 4.700 4.700 5.000 3,401,000 16,622,790 4.8876 18.35 18.04 18.35 18.35 19.52 871,086 19.083 -0.63%
2017-10-31 0 4.730 4.700 4.790 4.630 5.800 6,683,000 34,024,450 5.0912 18.47 18.35 18.70 18.08 22.65 1,711,693 19.878 -15.38%
2017-10-30 0 5.590 5.500 5.590 5.500 6.000 5,090,000 28,990,800 5.6956 21.83 21.47 21.83 21.47 23.43 1,303,684 22.238 -3.45%
2017-10-27 0 5.790 5.610 5.800 5.530 5.930 680,000 3,948,800 5.8071 22.61 21.90 22.65 21.59 23.15 174,166 22.673 1.22%
2017-10-26 0 5.720 5.720 5.860 5.700 6.180 760,000 4,537,000 5.9697 22.33 22.33 22.88 22.25 24.13 194,656 23.308 -4.98%
2017-10-25 0 6.020 5.940 6.040 5.820 6.170 900,000 5,434,600 6.0384 23.50 23.19 23.58 22.72 24.09 230,514 23.576 4.15%
2017-10-24 0 5.780 5.710 5.880 5.700 6.250 1,700,000 10,098,900 5.9405 22.57 22.29 22.96 22.25 24.40 435,415 23.194 -6.62%
2017-10-23 0 6.190 5.940 6.200 5.930 6.480 470,000 2,938,900 6.2530 24.17 23.19 24.21 23.15 25.30 120,379 24.414 2.82%
2017-10-20 0 6.020 6.020 6.040 5.390 6.200 10,810,000 65,280,700 6.0389 23.50 23.50 23.58 21.04 24.21 2,768,727 23.578 7.50%
2017-10-19 0 5.600 5.480 5.700 4.000 6.670 3,221,000 17,114,510 5.3134 21.86 21.40 22.25 15.62 26.04 824,983 20.745 -16.04%
2017-10-18 0 6.670 6.420 6.690 6.300 6.990 5,785,000 38,937,400 6.7308 26.04 25.07 26.12 24.60 27.29 1,481,692 26.279 -0.45%
2017-10-17 0 6.700 6.660 6.720 6.440 6.770 5,366,200 35,717,995 6.6561 26.16 26.00 26.24 25.14 26.43 1,374,426 25.988 3.40%
2017-10-16 0 6.480 6.400 6.500 6.230 6.480 520,000 3,317,600 6.3800 25.30 24.99 25.38 24.32 25.30 133,186 24.910 4.52%
2017-10-13 0 6.200 6.170 6.210 6.010 6.200 560,000 3,413,100 6.0948 24.21 24.09 24.25 23.46 24.21 143,431 23.796 1.64%
2017-10-12 0 6.100 6.070 6.110 6.060 6.110 360,000 2,193,600 6.0933 23.82 23.70 23.86 23.66 23.86 92,206 23.790 0.83%
2017-10-11 0 6.050 6.010 6.070 5.920 6.100 450,000 2,721,500 6.0478 23.62 23.46 23.70 23.11 23.82 115,257 23.612 1.68%
2017-10-10 0 5.950 5.940 5.950 5.890 6.000 370,000 2,205,200 5.9600 23.23 23.19 23.23 23.00 23.43 94,767 23.270 0.34%
2017-10-09 0 5.930 5.880 5.940 5.840 6.050 1,090,000 6,411,700 5.8823 23.15 22.96 23.19 22.80 23.62 279,178 22.966 -2.47%
2017-10-06 0 6.080 6.050 6.090 5.940 6.090 500,000 3,021,500 6.0430 23.74 23.62 23.78 23.19 23.78 128,063 23.594 2.36%
2017-10-04 0 5.940 5.900 5.950 5.830 5.980 470,000 2,781,500 5.9181 23.19 23.04 23.23 22.76 23.35 120,379 23.106 2.06%
2017-10-03 0 5.820 5.730 5.820 4.980 5.820 520,000 2,896,500 5.5702 22.72 22.37 22.72 19.44 22.72 133,186 21.748 16.17%
2017-09-29 0 5.010 4.900 5.030 4.680 5.010 510,000 2,469,400 4.8420 19.56 19.13 19.64 18.27 19.56 130,625 18.905 7.51%
2017-09-28 0 4.660 4.650 4.700 4.420 4.680 550,000 2,512,900 4.5689 18.19 18.16 18.35 17.26 18.27 140,870 17.838 2.42%
2017-09-27 0 4.550 4.480 4.560 4.450 4.610 500,000 2,276,700 4.5534 17.76 17.49 17.80 17.37 18.00 128,063 17.778 2.71%
2017-09-26 0 4.430 4.400 4.500 4.230 4.430 620,000 2,684,500 4.3298 17.30 17.18 17.57 16.52 17.30 158,798 16.905 2.07%
2017-09-25 0 4.340 4.250 4.370 4.260 4.450 1,550,000 6,733,700 4.3443 16.94 16.59 17.06 16.63 17.37 396,996 16.962 -2.91%
2017-09-22 0 4.470 4.360 4.480 4.350 4.470 500,000 2,203,100 4.4062 17.45 17.02 17.49 16.98 17.45 128,063 17.203 0.68%
2017-09-21 0 4.440 4.420 4.460 4.420 4.600 470,000 2,111,700 4.4930 17.34 17.26 17.41 17.26 17.96 120,379 17.542 -2.63%
2017-09-20 0 4.560 4.460 4.560 4.470 4.640 470,000 2,127,700 4.5270 17.80 17.41 17.80 17.45 18.12 120,379 17.675 1.33%
2017-09-19 0 4.500 4.450 4.510 4.460 4.600 930,000 4,175,800 4.4901 17.57 17.37 17.61 17.41 17.96 238,198 17.531 -0.66%
2017-09-18 0 4.530 4.500 4.550 4.370 4.540 920,000 4,104,900 4.4618 17.69 17.57 17.76 17.06 17.73 235,636 17.420 1.80%
2017-09-15 0 4.450 4.410 4.500 4.270 4.450 730,000 3,144,700 4.3078 17.37 17.22 17.57 16.67 17.37 186,972 16.819 4.46%
2017-09-14 0 4.260 4.250 4.350 4.000 4.550 530,000 2,273,300 4.2892 16.63 16.59 16.98 15.62 17.76 135,747 16.747 2.16%
2017-09-13 0 4.170 4.170 4.390 3.760 4.340 540,000 2,193,200 4.0615 16.28 16.28 17.14 14.68 16.94 138,308 15.857 5.57%
2017-09-12 0 3.950 3.600 4.050 3.740 3.950 560,000 2,140,100 3.8216 15.42 14.06 15.81 14.60 15.42 143,431 14.921 3.95%
2017-09-11 0 3.800 3.250 3.900 3.450 3.900 340,000 1,239,800 3.6465 14.84 12.69 15.23 13.47 15.23 87,083 14.237 10.79%
2017-09-08 0 3.430 3.360 3.570 3.400 3.600 220,000 773,800 3.5173 13.39 13.12 13.94 13.27 14.06 56,348 13.733 2.39%
2017-09-07 0 3.350 3.130 3.380 3.120 3.350 380,000 1,247,100 3.2818 13.08 12.22 13.20 12.18 13.08 97,328 12.813 8.06%
2017-09-06 0 3.100 3.100 3.350 3.000 3.100 320,000 981,400 3.0669 12.10 12.10 13.08 11.71 12.10 81,960 11.974 2.31%
2017-09-05 0 3.030 2.830 3.090 3.000 3.030 1,030,000 3,090,700 3.0007 11.83 11.05 12.06 11.71 11.83 263,810 11.716 0.00%
2017-09-04 0 3.030 3.010 3.340 3.000 3.040 250,000 756,400 3.0256 11.83 11.75 13.04 11.71 11.87 64,032 11.813 -7.34%
2017-09-01 0 3.270 - 3.270 - - 0 0 - 12.77 - 12.77 - - 0 - -0.30%
2017-08-31 0 3.280 - 3.280 - - 0 0 - 12.81 - 12.81 - - 0 - 0.00%
2017-08-30 0 3.280 - 3.280 3.290 3.290 10,000 32,900 3.2900 12.81 - 12.81 12.85 12.85 2,561 12.845 0.00%
2017-08-29 0 3.280 3.270 3.290 3.280 3.310 440,000 1,450,400 3.2964 12.81 12.77 12.85 12.81 12.92 112,696 12.870 -1.20%
2017-08-28 0 3.320 - 3.320 3.330 3.330 310,000 1,032,300 3.3300 12.96 - 12.96 13.00 13.00 79,399 13.001 -0.60%
2017-08-25 0 3.340 - 3.340 3.340 3.340 300,000 1,002,000 3.3400 13.04 - 13.04 13.04 13.04 76,838 13.040 -0.30%
2017-08-24 0 3.350 - 3.350 3.180 3.380 430,000 1,441,600 3.3526 13.08 - 13.08 12.42 13.20 110,134 13.089 -0.89%
2017-08-22 0 3.380 3.190 3.390 3.380 3.380 260,000 879,000 3.3808 13.20 12.45 13.24 13.20 13.20 66,593 13.200 -0.29%
2017-08-21 0 3.390 - 3.390 3.390 3.390 30,000 101,700 3.3900 13.24 - 13.24 13.24 13.24 7,684 13.236 -0.88%
2017-08-18 0 3.420 3.230 3.500 3.420 3.420 120,000 410,400 3.4200 13.35 12.61 13.67 13.35 13.35 30,735 13.353 0.00%
2017-08-17 0 3.420 3.420 3.470 3.200 3.600 40,000 136,700 3.4175 13.35 13.35 13.55 12.49 14.06 10,245 13.343 -10.00%
2017-08-16 0 3.800 3.720 3.900 3.710 4.010 490,000 1,870,700 3.8178 14.84 14.52 15.23 14.49 15.66 125,502 14.906 -5.24%
2017-08-15 0 4.010 3.660 4.020 3.900 4.090 180,000 722,700 4.0150 15.66 14.29 15.70 15.23 15.97 46,103 15.676 2.82%
2017-08-14 0 3.900 3.880 3.900 3.880 4.130 440,000 1,734,100 3.9411 15.23 15.15 15.23 15.15 16.12 112,696 15.387 -1.76%
2017-08-11 0 3.970 3.950 4.050 3.950 4.120 450,000 1,819,400 4.0431 15.50 15.42 15.81 15.42 16.09 115,257 15.786 0.25%
2017-08-10 0 3.960 3.920 3.970 3.910 4.150 400,000 1,609,400 4.0235 15.46 15.30 15.50 15.27 16.20 102,451 15.709 0.25%
2017-08-09 0 3.950 3.950 3.980 3.910 4.200 310,000 1,255,900 4.0513 15.42 15.42 15.54 15.27 16.40 79,399 15.818 -3.42%
2017-08-08 0 4.090 4.000 4.100 3.980 4.120 160,000 650,400 4.0650 15.97 15.62 16.01 15.54 16.09 40,980 15.871 -0.97%
2017-08-07 0 4.130 3.980 4.140 3.950 4.170 460,000 1,864,300 4.0528 16.12 15.54 16.16 15.42 16.28 117,818 15.824 4.29%
2017-08-04 0 3.960 3.950 4.140 3.950 4.230 330,000 1,349,700 4.0900 15.46 15.42 16.16 15.42 16.52 84,522 15.969 -2.46%
2017-08-03 0 4.060 3.820 4.060 3.820 4.190 250,000 1,015,500 4.0620 15.85 14.91 15.85 14.91 16.36 64,032 15.859 1.50%
2017-08-02 0 4.000 3.900 4.070 3.850 4.180 420,000 1,716,200 4.0862 15.62 15.23 15.89 15.03 16.32 107,573 15.954 -4.53%
2017-08-01 0 4.190 3.960 4.190 3.770 4.270 2,290,000 9,155,900 3.9982 16.36 15.46 16.36 14.72 16.67 586,530 15.610 4.49%
2017-07-31 0 4.010 4.000 4.060 3.960 4.240 500,000 2,026,400 4.0528 15.66 15.62 15.85 15.46 16.55 128,063 15.823 -1.47%
2017-07-28 0 4.070 4.000 4.270 4.000 4.380 690,000 2,956,000 4.2841 15.89 15.62 16.67 15.62 17.10 176,727 16.726 -6.86%
2017-07-27 0 4.370 4.210 4.370 4.100 4.550 590,000 2,625,500 4.4500 17.06 16.44 17.06 16.01 17.76 151,115 17.374 -0.23%
2017-07-26 0 4.380 4.220 4.390 4.090 4.440 780,000 3,293,500 4.2224 17.10 16.48 17.14 15.97 17.34 199,779 16.486 9.50%
2017-07-25 0 4.000 3.950 4.000 4.000 4.200 50,000 203,000 4.0600 15.62 15.42 15.62 15.62 16.40 12,806 15.852 -6.54%
2017-07-24 0 4.280 4.010 4.330 4.100 4.320 480,000 2,043,000 4.2563 16.71 15.66 16.91 16.01 16.87 122,941 16.618 6.20%
2017-07-21 0 4.030 4.010 4.210 4.000 4.120 510,000 2,063,000 4.0451 15.73 15.66 16.44 15.62 16.09 130,625 15.793 -1.71%
2017-07-20 0 4.100 4.090 4.100 3.920 4.310 890,000 3,622,500 4.0702 16.01 15.97 16.01 15.30 16.83 227,953 15.891 -5.31%
2017-07-19 0 4.330 4.290 4.350 4.310 4.850 1,200,000 5,467,800 4.5565 16.91 16.75 16.98 16.83 18.94 307,352 17.790 -7.08%
2017-07-18 0 4.660 4.660 4.670 4.330 5.500 2,380,000 11,260,100 4.7311 18.19 18.19 18.23 16.91 21.47 609,581 18.472 -1.89%
2017-07-17 0 4.750 4.700 4.830 3.900 4.900 2,240,000 10,286,800 4.5923 18.55 18.35 18.86 15.23 19.13 573,723 17.930 22.74%
2017-07-14 0 3.870 3.860 3.910 3.090 4.080 1,980,000 7,139,000 3.6056 15.11 15.07 15.27 12.06 15.93 507,130 14.077 8.10%
2017-07-13 0 3.580 3.600 3.770 2.600 3.580 1,880,000 5,733,100 3.0495 13.98 14.06 14.72 10.15 13.98 481,518 11.906 40.39%
2017-07-12 0 2.550 2.520 2.680 2.100 2.650 2,290,000 5,363,600 2.3422 9.956 9.839 10.46 8.199 10.35 586,530 9.1446 21.43%
2017-07-11 0 2.100 2.100 2.130 1.740 2.150 2,540,000 5,067,900 1.9952 8.199 8.199 8.316 6.794 8.394 650,561 7.7900 14.75%
2017-07-10 0 1.830 1.770 1.840 1.530 2.230 2,890,000 4,985,700 1.7252 7.145 6.911 7.184 5.974 8.707 740,206 6.7356 -9.85%
2017-07-07 0 2.030 2.030 2.200 2.030 2.050 290,000 594,300 2.0493 7.926 7.926 8.590 7.926 8.004 74,277 8.0012 1.50%
2017-07-06 0 2.000 1.920 2.200 1.930 2.160 910,000 1,819,100 1.9990 7.809 7.496 8.590 7.535 8.433 233,075 7.8048 -8.68%
2017-07-05 0 2.190 0.305 2.190 - - 0 0 - 8.550 1.191 8.550 - - 0 - -3.52%
2017-07-04 0 2.270 2.120 2.270 2.050 2.300 230,000 493,000 2.1435 8.863 8.277 8.863 8.004 8.980 58,909 8.3688 -5.42%
2017-07-03 0 2.400 2.400 2.500 2.250 3.200 2,360,000 5,627,400 2.3845 9.370 9.370 9.761 8.785 12.49 604,458 9.3098 -33.33%
2017-06-30 0 3.600 3.480 3.600 - - 0 0 - 14.06 13.59 14.06 - - 0 - -2.44%
2017-06-29 0 3.690 3.500 3.690 - - 0 0 - 14.41 13.67 14.41 - - 0 - 0.00%
2017-06-28 0 3.690 - 3.700 3.690 3.730 980,000 3,616,900 3.6907 14.41 - 14.45 14.41 14.56 251,004 14.410 0.00%
2017-06-27 0 3.690 3.390 3.800 3.000 3.940 540,000 1,870,800 3.4644 14.41 13.24 14.84 11.71 15.38 138,308 13.526 -1.07%
2017-06-26 0 3.730 3.740 4.000 3.550 5.110 650,000 2,918,300 4.4897 14.56 14.60 15.62 13.86 19.95 166,482 17.529 -24.49%
2017-06-23 0 4.940 4.800 4.960 4.900 5.260 820,000 4,152,100 5.0635 19.29 18.74 19.37 19.13 20.54 210,024 19.770 -5.00%
2017-06-22 0 5.200 5.120 5.200 5.050 5.290 1,330,000 6,894,100 5.1835 20.30 19.99 20.30 19.72 20.65 340,648 20.238 2.36%
2017-06-21 0 5.080 5.050 5.080 5.030 5.200 1,230,000 6,265,900 5.0942 19.83 19.72 19.83 19.64 20.30 315,036 19.889 1.60%
2017-06-20 0 5.000 4.970 5.000 4.750 5.100 1,480,000 7,369,500 4.9794 19.52 19.40 19.52 18.55 19.91 379,067 19.441 5.49%
2017-06-19 0 4.740 4.690 4.770 4.690 5.470 2,200,000 11,286,000 5.1300 18.51 18.31 18.62 18.31 21.36 563,478 20.029 -6.88%
2017-06-16 0 5.090 5.110 5.180 4.440 5.480 5,270,000 26,421,600 5.0136 19.87 19.95 20.22 17.34 21.40 1,349,787 19.575 12.11%
2017-06-15 0 4.540 4.530 4.640 3.520 4.800 2,030,000 9,020,200 4.4434 17.73 17.69 18.12 13.74 18.74 519,937 17.349 25.07%
2017-06-14 0 3.630 3.490 3.640 2.990 3.990 2,030,000 7,146,700 3.5205 14.17 13.63 14.21 11.67 15.58 519,937 13.745 -11.89%
2017-06-13 0 4.120 3.780 4.120 4.000 6.590 1,580,000 7,056,000 4.4658 16.09 14.76 16.09 15.62 25.73 404,680 17.436 -40.29%
2017-06-12 0 6.900 2.900 6.990 3.880 9.340 50,000 382,600 7.6520 26.94 11.32 27.29 15.15 36.47 12,806 29.876 -27.22%
2017-06-09 0 9.480 - 9.280 9.300 9.990 50,000 481,800 9.6360 37.01 - 36.23 36.31 39.00 12,806 37.622 -7.60%
2017-06-08 0 10.26 - 10.26 9.760 10.76 530,000 5,639,400 10.640 40.06 - 40.06 38.11 42.01 135,747 41.543 -3.02%
2017-06-07 0 10.58 - 10.58 10.40 11.00 30,000 321,000 10.700 41.31 - 41.31 40.60 42.95 7,684 41.776 0.95%
2017-06-06 0 10.48 - 10.48 10.48 10.64 1,470,000 15,549,200 10.578 40.92 - 40.92 40.92 41.54 376,506 41.299 -1.13%
2017-06-05 0 10.60 - 10.60 10.60 10.74 20,000 213,400 10.670 41.39 - 41.39 41.39 41.93 5,123 41.659 -0.93%
2017-06-02 0 10.70 - 10.70 10.50 10.78 790,000 8,510,800 10.773 41.78 - 41.78 41.00 42.09 202,340 42.062 1.33%
2017-06-01 0 10.56 9.800 10.56 10.00 10.58 560,000 5,897,600 10.531 41.23 38.26 41.23 39.04 41.31 143,431 41.118 0.19%
2017-05-31 0 10.54 - 10.60 9.910 11.06 110,000 1,163,900 10.581 41.15 - 41.39 38.69 43.18 28,174 41.311 -4.18%
2017-05-29 0 11.00 10.80 11.10 11.00 11.38 30,000 336,000 11.200 42.95 42.17 43.34 42.95 44.43 7,684 43.728 -2.83%
2017-05-26 0 11.32 10.90 11.32 11.00 11.60 80,000 896,200 11.203 44.20 42.56 44.20 42.95 45.29 20,490 43.738 2.17%
2017-05-25 0 11.08 10.70 11.08 10.72 11.48 210,000 2,344,200 11.163 43.26 41.78 43.26 41.85 44.82 53,787 43.583 1.84%
2017-05-24 0 10.88 10.66 10.90 10.70 11.02 190,000 2,068,000 10.884 42.48 41.62 42.56 41.78 43.03 48,664 42.495 -0.73%
2017-05-23 0 10.96 10.70 10.98 10.80 11.16 1,230,000 13,501,600 10.977 42.79 41.78 42.87 42.17 43.57 315,036 42.857 -0.72%
2017-05-22 0 11.04 10.66 11.06 10.70 11.20 260,000 2,867,000 11.027 43.10 41.62 43.18 41.78 43.73 66,593 43.053 -0.18%
2017-05-19 0 11.06 10.90 11.06 11.00 11.26 190,000 2,113,400 11.123 43.18 42.56 43.18 42.95 43.96 48,664 43.428 -0.90%
2017-05-18 0 11.16 10.80 11.18 10.82 11.30 280,000 3,126,200 11.165 43.57 42.17 43.65 42.24 44.12 71,715 43.592 -0.89%
2017-05-17 0 11.26 10.90 11.26 10.90 11.46 140,000 1,567,200 11.194 43.96 42.56 43.96 42.56 44.74 35,858 43.706 -0.35%
2017-05-16 0 11.30 10.90 11.30 10.92 11.70 270,000 3,055,800 11.318 44.12 42.56 44.12 42.64 45.68 69,154 44.188 -4.24%
2017-05-15 0 11.80 11.46 11.80 11.38 11.88 200,000 2,348,200 11.741 46.07 44.74 46.07 44.43 46.38 51,225 45.841 2.79%
2017-05-12 0 11.48 11.20 11.48 11.02 11.78 200,000 2,292,400 11.462 44.82 43.73 44.82 43.03 45.99 51,225 44.751 3.05%
2017-05-11 0 11.14 10.90 11.14 10.90 11.14 250,000 2,762,200 11.049 43.49 42.56 43.49 42.56 43.49 64,032 43.138 0.36%
2017-05-10 0 11.10 10.78 11.20 10.70 11.22 190,000 2,088,400 10.992 43.34 42.09 43.73 41.78 43.81 48,664 42.915 0.00%
2017-05-09 0 11.10 10.80 11.10 10.90 11.28 90,000 997,600 11.084 43.34 42.17 43.34 42.56 44.04 23,051 43.277 -1.77%
2017-05-08 0 11.30 11.20 11.30 11.24 11.50 50,000 570,600 11.412 44.12 43.73 44.12 43.88 44.90 12,806 44.556 -4.24%
2017-05-05 0 11.80 11.16 11.86 10.86 11.80 170,000 1,946,000 11.447 46.07 43.57 46.31 42.40 46.07 43,542 44.693 2.61%
2017-05-04 0 11.50 11.12 11.50 10.78 11.62 180,000 2,021,400 11.230 44.90 43.42 44.90 42.09 45.37 46,103 43.846 5.50%
2017-05-02 0 10.90 10.80 10.90 10.52 11.08 120,000 1,303,600 10.863 42.56 42.17 42.56 41.07 43.26 30,735 42.414 3.22%
2017-04-28 0 10.56 10.32 10.56 10.40 10.68 50,000 524,400 10.488 41.23 40.29 41.23 40.60 41.70 12,806 40.949 0.38%
2017-04-27 0 10.52 10.20 10.52 10.20 10.60 340,000 3,489,200 10.262 41.07 39.82 41.07 39.82 41.39 87,083 40.068 1.94%
2017-04-26 0 10.32 10.00 10.34 10.10 10.40 150,000 1,540,400 10.269 40.29 39.04 40.37 39.43 40.60 38,419 40.095 0.78%
2017-04-25 0 10.24 9.720 10.24 9.880 10.44 120,000 1,223,300 10.194 39.98 37.95 39.98 38.57 40.76 30,735 39.801 -0.19%
2017-04-24 0 10.26 8.100 10.26 8.000 10.50 160,000 1,572,000 9.8250 40.06 31.63 40.06 31.23 41.00 40,980 38.360 -0.77%
2017-04-21 0 10.34 10.34 10.84 10.30 10.86 170,000 1,800,000 10.588 40.37 40.37 42.32 40.21 42.40 43,542 41.340 -3.72%
2017-04-20 0 10.74 10.50 10.74 10.70 11.06 80,000 868,600 10.858 41.93 41.00 41.93 41.78 43.18 20,490 42.391 -0.92%
2017-04-19 0 10.84 10.80 10.84 10.80 11.28 180,000 1,980,800 11.004 42.32 42.17 42.32 42.17 44.04 46,103 42.965 -2.17%
2017-04-18 0 11.08 11.08 11.54 11.00 11.38 310,000 3,446,800 11.119 43.26 43.26 45.06 42.95 44.43 79,399 43.411 -2.29%
2017-04-13 0 11.34 11.18 11.34 11.18 11.50 80,000 913,000 11.413 44.28 43.65 44.28 43.65 44.90 20,490 44.558 0.35%
2017-04-12 0 11.30 10.72 11.30 10.78 11.40 170,000 1,861,400 10.949 44.12 41.85 44.12 42.09 44.51 43,542 42.750 3.48%
2017-04-11 0 10.92 10.74 10.92 10.76 11.06 110,000 1,198,800 10.898 42.64 41.93 42.64 42.01 43.18 28,174 42.550 0.74%
2017-04-10 0 10.84 10.74 10.84 10.74 11.10 200,000 2,183,400 10.917 42.32 41.93 42.32 41.93 43.34 51,225 42.623 -0.55%
2017-04-07 0 10.90 10.74 10.90 10.72 11.00 160,000 1,732,000 10.825 42.56 41.93 42.56 41.85 42.95 40,980 42.264 0.18%
2017-04-06 0 10.88 10.72 10.88 10.72 11.00 950,000 10,383,400 10.930 42.48 41.85 42.48 41.85 42.95 243,320 42.674 0.37%
2017-04-05 0 10.84 10.68 10.84 10.76 10.96 90,000 977,600 10.862 42.32 41.70 42.32 42.01 42.79 23,051 42.410 0.18%
2017-04-03 0 10.82 10.68 10.82 10.74 10.96 50,000 544,000 10.880 42.24 41.70 42.24 41.93 42.79 12,806 42.479 0.00%
2017-03-31 0 10.82 10.82 10.96 10.70 10.98 1,530,000 16,754,400 10.951 42.24 42.24 42.79 41.78 42.87 391,874 42.755 0.19%
2017-03-30 0 10.80 10.52 10.80 10.68 10.98 900,000 9,873,000 10.970 42.17 41.07 42.17 41.70 42.87 230,514 42.830 0.19%
2017-03-29 0 10.78 10.74 11.00 10.74 11.00 60,000 651,600 10.860 42.09 41.93 42.95 41.93 42.95 15,368 42.401 -0.74%
2017-03-28 0 10.86 10.74 10.86 10.74 10.98 250,000 2,730,800 10.923 42.40 41.93 42.40 41.93 42.87 64,032 42.648 0.56%
2017-03-27 0 10.80 10.70 10.80 10.68 10.96 240,000 2,613,000 10.888 42.17 41.78 42.17 41.70 42.79 61,470 42.508 0.37%
2017-03-24 0 10.76 10.52 10.76 10.60 10.88 90,000 967,200 10.747 42.01 41.07 42.01 41.39 42.48 23,051 41.958 0.56%
2017-03-23 0 10.70 10.40 10.70 10.56 10.80 330,000 3,525,600 10.684 41.78 40.60 41.78 41.23 42.17 84,522 41.712 0.56%
2017-03-22 0 10.64 10.50 10.64 10.60 10.80 50,000 532,800 10.656 41.54 41.00 41.54 41.39 42.17 12,806 41.604 0.38%
2017-03-21 0 10.60 10.30 10.60 10.56 10.82 50,000 533,600 10.672 41.39 40.21 41.39 41.23 42.24 12,806 41.667 0.38%
2017-03-20 0 10.56 10.50 10.56 10.50 10.72 80,000 846,800 10.585 41.23 41.00 41.23 41.00 41.85 20,490 41.327 0.57%
2017-03-17 0 10.50 10.02 10.52 10.10 10.52 200,000 2,085,600 10.428 41.00 39.12 41.07 39.43 41.07 51,225 40.714 0.38%
2017-03-16 0 10.46 10.12 10.50 10.20 10.58 220,000 2,286,400 10.393 40.84 39.51 41.00 39.82 41.31 56,348 40.577 0.58%
2017-03-15 0 10.40 10.28 10.40 10.26 10.54 320,000 3,355,000 10.484 40.60 40.14 40.60 40.06 41.15 81,960 40.934 0.00%
2017-03-14 0 10.40 9.910 10.40 10.40 10.82 500,000 5,292,200 10.584 40.60 38.69 40.60 40.60 42.24 128,063 41.325 -2.07%
2017-03-13 0 10.62 10.46 10.62 10.44 10.76 560,000 5,947,000 10.620 41.46 40.84 41.46 40.76 42.01 143,431 41.462 0.19%
2017-03-10 0 10.60 10.46 10.60 10.52 10.80 1,340,000 14,424,600 10.765 41.39 40.84 41.39 41.07 42.17 343,209 42.029 0.38%
2017-03-09 0 10.56 10.32 10.56 10.30 10.60 170,000 1,780,000 10.471 41.23 40.29 41.23 40.21 41.39 43,542 40.881 0.57%
2017-03-08 0 10.50 10.16 10.50 10.20 10.66 260,000 2,728,400 10.494 41.00 39.67 41.00 39.82 41.62 66,593 40.971 0.38%
2017-03-07 0 10.46 10.08 10.46 10.00 10.56 421,000 4,349,820 10.332 40.84 39.36 40.84 39.04 41.23 107,829 40.340 0.58%
2017-03-06 0 10.40 10.22 10.40 10.00 10.62 321,000 3,336,180 10.393 40.60 39.90 40.60 39.04 41.46 82,217 40.578 0.00%
2017-03-03 0 10.40 10.20 10.40 9.950 10.52 80,000 821,500 10.269 40.60 39.82 40.60 38.85 41.07 20,490 40.092 0.39%
2017-03-02 0 10.36 10.12 10.36 9.850 10.50 130,000 1,334,100 10.262 40.45 39.51 40.45 38.46 41.00 33,296 40.067 0.58%
2017-03-01 0 10.30 9.510 10.30 9.950 10.60 420,000 4,276,200 10.181 40.21 37.13 40.21 38.85 41.39 107,573 39.752 -0.96%
2017-02-28 0 10.40 10.02 10.40 9.850 10.40 308,500 3,145,800 10.197 40.60 39.12 40.60 38.46 40.60 79,015 39.813 1.96%
2017-02-27 0 10.20 9.500 10.20 9.850 10.20 350,000 3,548,900 10.140 39.82 37.09 39.82 38.46 39.82 89,644 39.589 0.00%
2017-02-24 0 10.20 9.900 10.20 9.700 10.40 1,098,500 11,023,650 10.035 39.82 38.65 39.82 37.87 40.60 281,355 39.181 0.39%
2017-02-23 0 10.16 9.000 10.16 9.650 10.16 160,000 1,599,400 9.9963 39.67 35.14 39.67 37.68 39.67 40,980 39.029 0.59%
2017-02-22 0 10.10 9.000 10.10 9.850 10.10 110,000 1,099,900 9.9991 39.43 35.14 39.43 38.46 39.43 28,174 39.040 1.00%
2017-02-21 0 10.00 7.010 10.00 9.990 10.00 120,000 1,199,300 9.9942 39.04 27.37 39.04 39.00 39.04 30,735 39.020 -0.60%
2017-02-20 0 10.06 9.200 10.06 9.500 10.06 110,000 1,092,700 9.9336 39.28 35.92 39.28 37.09 39.28 28,174 38.784 0.60%
2017-02-17 0 10.00 8.880 10.00 9.950 10.00 950,000 9,470,900 9.9694 39.04 34.67 39.04 38.85 39.04 243,320 38.924 0.40%
2017-02-16 0 9.960 8.010 9.960 9.850 9.980 1,080,000 10,747,300 9.9512 38.89 31.27 38.89 38.46 38.97 276,617 38.853 0.61%
2017-02-15 0 9.900 8.010 9.900 9.850 9.990 580,000 5,763,700 9.9374 38.65 31.27 38.65 38.46 39.00 148,553 38.799 0.51%
2017-02-14 0 9.850 9.300 9.850 9.750 9.980 3,060,000 30,046,100 9.8190 38.46 36.31 38.46 38.07 38.97 783,747 38.336 0.31%
2017-02-13 0 9.820 9.250 9.820 9.080 10.00 5,280,000 48,692,400 9.2220 38.34 36.11 38.34 35.45 39.04 1,352,348 36.006 0.20%
2017-02-10 0 9.800 8.400 9.800 9.750 9.800 20,000 195,500 9.7750 38.26 32.80 38.26 38.07 38.26 5,123 38.165 0.51%
2017-02-09 0 9.750 9.010 9.750 9.700 10.18 131,000 1,312,360 10.018 38.07 35.18 38.07 37.87 39.75 33,553 39.114 0.52%
2017-02-08 0 9.700 9.000 9.990 8.200 10.00 480,000 4,661,200 9.7108 37.87 35.14 39.00 32.02 39.04 122,941 37.914 2.11%
2017-02-07 0 9.500 8.310 9.200 7.900 10.50 890,000 8,322,700 9.3513 37.09 32.44 35.92 30.84 41.00 227,953 36.511 21.02%
2017-02-06 0 7.850 7.840 7.980 7.200 7.900 440,000 3,370,800 7.6609 30.65 30.61 31.16 28.11 30.84 112,696 29.911 9.03%
2017-02-03 0 7.200 7.080 7.200 6.800 7.300 370,000 2,591,400 7.0038 28.11 27.64 28.11 26.55 28.50 94,767 27.345 7.46%
2017-02-02 0 6.700 6.600 6.780 6.490 6.800 210,000 1,391,000 6.6238 26.16 25.77 26.47 25.34 26.55 53,787 25.861 3.72%
2017-02-01 0 6.460 6.430 6.580 6.270 6.680 340,000 2,224,300 6.5421 25.22 25.10 25.69 24.48 26.08 87,083 25.542 3.86%
2017-01-27 0 6.220 6.220 6.400 6.100 6.300 434,000 2,678,420 6.1715 24.28 24.28 24.99 23.82 24.60 111,159 24.095 2.47%
2017-01-26 0 6.070 6.070 6.350 5.900 6.100 250,000 1,504,000 6.0160 23.70 23.70 24.79 23.04 23.82 64,032 23.488 4.66%
2017-01-25 0 5.800 5.740 5.900 5.640 5.800 504,000 2,898,760 5.7515 22.65 22.41 23.04 22.02 22.65 129,088 22.456 0.00%
2017-01-24 0 5.800 5.780 5.950 5.720 6.100 880,000 5,114,200 5.8116 22.65 22.57 23.23 22.33 23.82 225,391 22.690 -4.29%
2017-01-23 0 6.060 6.050 6.060 5.500 6.300 740,000 4,447,600 6.0103 23.66 23.62 23.66 21.47 24.60 189,534 23.466 4.48%
2017-01-20 0 5.800 5.800 6.100 5.200 6.050 1,000,000 5,379,900 5.3799 22.65 22.65 23.82 20.30 23.62 256,126 21.005 8.41%
2017-01-19 0 5.350 5.200 5.400 4.900 5.350 930,000 4,720,900 5.0762 20.89 20.30 21.08 19.13 20.89 238,198 19.819 4.90%
2017-01-18 0 5.100 5.050 5.100 4.430 5.100 1,690,000 8,160,100 4.8285 19.91 19.72 19.91 17.30 19.91 432,854 18.852 9.91%
2017-01-17 0 4.640 4.570 4.640 4.200 4.640 1,850,000 8,216,500 4.4414 18.12 17.84 18.12 16.40 18.12 473,834 17.340 10.74%
2017-01-16 0 4.190 4.180 4.300 3.500 4.200 940,000 3,778,900 4.0201 16.36 16.32 16.79 13.67 16.40 240,759 15.696 -0.24%
2017-01-13 0 4.200 4.200 4.320 3.880 4.750 1,530,000 6,736,400 4.4029 16.40 16.40 16.87 15.15 18.55 391,874 17.190 -4.76%
2017-01-12 0 4.410 4.400 4.650 4.200 4.800 820,000 3,743,900 4.5657 17.22 17.18 18.16 16.40 18.74 210,024 17.826 -2.00%
2017-01-11 0 4.500 4.400 4.540 4.350 4.600 770,000 3,425,000 4.4481 17.57 17.18 17.73 16.98 17.96 197,217 17.367 7.14%
2017-01-10 0 4.200 4.200 4.350 3.860 4.200 840,000 3,477,100 4.1394 16.40 16.40 16.98 15.07 16.40 215,146 16.162 6.87%
2017-01-09 0 3.930 3.920 4.120 3.930 4.300 280,000 1,163,200 4.1543 15.34 15.30 16.09 15.34 16.79 71,715 16.220 -1.75%
2017-01-06 0 4.000 4.000 4.050 3.080 4.000 440,000 1,581,900 3.5952 15.62 15.62 15.81 12.03 15.62 112,696 14.037 19.76%
2017-01-05 0 3.340 3.340 3.490 3.300 3.750 580,000 1,961,500 3.3819 13.04 13.04 13.63 12.88 14.64 148,553 13.204 -13.70%
2017-01-04 0 3.870 3.850 3.870 3.870 4.150 820,000 3,224,600 3.9324 15.11 15.03 15.11 15.11 16.20 210,024 15.354 -9.79%
2017-01-03 0 4.290 4.150 4.450 4.220 4.550 350,000 1,529,000 4.3686 16.75 16.20 17.37 16.48 17.76 89,644 17.056 -5.71%
2016-12-30 0 4.550 4.520 4.590 4.360 4.700 710,000 3,213,500 4.5261 17.76 17.65 17.92 17.02 18.35 181,850 17.671 2.25%
2016-12-29 0 4.450 4.440 4.540 4.380 4.800 1,060,000 4,827,900 4.5546 17.37 17.34 17.73 17.10 18.74 271,494 17.783 -1.11%
2016-12-28 0 4.500 4.460 4.500 4.460 5.000 1,240,000 5,854,200 4.7211 17.57 17.41 17.57 17.41 19.52 317,597 18.433 -4.26%
2016-12-23 0 4.700 4.700 4.740 4.430 4.830 1,225,000 5,618,300 4.5864 18.35 18.35 18.51 17.30 18.86 313,755 17.907 0.21%
2016-12-22 0 4.690 4.680 4.690 4.610 4.900 780,000 3,675,200 4.7118 18.31 18.27 18.31 18.00 19.13 199,779 18.396 1.52%
2016-12-21 0 4.620 4.580 4.690 4.590 5.220 1,620,000 7,785,800 4.8060 18.04 17.88 18.31 17.92 20.38 414,925 18.764 -0.65%
2016-12-20 0 4.650 4.560 4.900 3.910 5.010 820,000 3,637,500 4.4360 18.16 17.80 19.13 15.27 19.56 210,024 17.319 23.67%
2016-12-19 0 3.760 3.640 3.970 2.970 4.000 5,301,000 17,185,950 3.2420 14.68 14.21 15.50 11.60 15.62 1,357,726 12.658 7.43%
2016-12-16 0 3.500 3.500 3.650 2.500 5.000 5,186,000 17,032,070 3.2842 13.67 13.67 14.25 9.761 19.52 1,328,272 12.823

Copyright & disclaimer, Privacy policy

Back to top