AI Energy Engineering 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
2026-10-30 0 1.100 1.065 1.100 0.980 1.100 2,749,270 2,829,604 1.0292 1.100 1.065 1.100 0.980 1.100 2,749,270 1.0292 14.58%
2026-10-29 0 0.960 0.960 0.990 0.960 1.310 1,150,000 1,346,570 1.1709 0.960 0.960 0.990 0.960 1.310 1,150,000 1.1709 -17.60%
2026-10-28 0 1.165 1.120 1.200 1.080 1.420 2,762,000 3,443,980 1.2469 1.165 1.120 1.200 1.080 1.420 2,762,000 1.2469 8.37%
2026-10-27 0 1.075 1.050 1.075 0.800 1.400 2,400,000 2,580,580 1.0752 1.075 1.050 1.075 0.800 1.400 2,400,000 1.0752 45.27%
2026-10-26 0 0.740 0.730 0.760 0.650 0.780 616,000 448,700 0.7284 0.740 0.730 0.760 0.650 0.780 616,000 0.7284 14.73%
2026-10-23 0 0.645 0.645 0.675 0.645 0.680 16,200 10,533 0.6502 0.645 0.645 0.675 0.645 0.680 16,200 0.6502 4.03%
2026-10-22 0 0.620 0.620 0.680 0.620 0.675 29,800 18,932 0.6353 0.620 0.620 0.680 0.620 0.675 29,800 0.6353 -8.15%
2026-10-21 0 0.675 0.650 0.655 0.675 0.680 6,000 4,060 0.6767 0.675 0.650 0.655 0.675 0.680 6,000 0.6767 -3.57%
2026-10-20 0 0.700 0.630 0.700 0.595 0.700 422,000 266,420 0.6313 0.700 0.630 0.700 0.595 0.700 422,000 0.6313 6.06%
2026-10-16 0 0.660 0.625 0.670 - - 0 0 - 0.660 0.625 0.670 - - 0 - 0.00%
2026-10-15 0 0.660 0.630 0.660 0.665 0.670 4,000 2,670 0.6675 0.660 0.630 0.660 0.665 0.670 4,000 0.6675 -0.75%
2026-10-14 0 0.665 0.665 0.695 0.665 0.695 50,000 33,570 0.6714 0.665 0.665 0.695 0.665 0.695 50,000 0.6714 -4.32%
2026-10-13 0 0.695 0.695 0.710 0.675 0.700 156,000 108,430 0.6951 0.695 0.695 0.710 0.675 0.700 156,000 0.6951 0.00%
2026-10-12 0 0.695 0.670 0.695 0.685 0.695 248,000 171,540 0.6917 0.695 0.670 0.695 0.685 0.695 248,000 0.6917 5.30%
2026-10-09 0 0.660 0.660 0.665 0.660 0.670 58,000 38,300 0.6603 0.660 0.660 0.665 0.660 0.670 58,000 0.6603 1.54%
2026-10-08 0 0.650 0.650 0.700 0.650 0.670 22,000 14,540 0.6609 0.650 0.650 0.700 0.650 0.670 22,000 0.6609 -2.99%
2026-10-07 0 0.670 0.645 0.700 - - 0 0 - 0.670 0.645 0.700 - - 0 - 0.00%
2026-10-06 0 0.670 0.670 0.710 0.670 0.680 26,000 17,440 0.6708 0.670 0.670 0.710 0.670 0.680 26,000 0.6708 -1.47%
2026-10-05 0 0.680 0.680 0.705 0.670 0.710 110,000 76,610 0.6965 0.680 0.680 0.705 0.670 0.710 110,000 0.6965 -2.16%
2026-10-02 0 0.695 0.695 0.740 - - 0 0 - 0.695 0.695 0.740 - - 0 - 0.00%
2026-09-30 0 0.695 0.665 0.695 0.675 0.700 140,000 97,650 0.6975 0.695 0.665 0.695 0.675 0.700 140,000 0.6975 -0.71%
2026-09-29 0 0.700 0.675 0.700 0.665 0.700 40,000 26,960 0.6740 0.700 0.675 0.700 0.665 0.700 40,000 0.6740 6.06%
2026-09-28 0 0.660 0.685 0.695 0.660 0.670 378,000 252,490 0.6680 0.660 0.685 0.695 0.660 0.670 378,000 0.6680 -0.75%
2026-09-25 0 0.665 0.665 0.685 0.655 0.700 246,000 166,810 0.6781 0.665 0.665 0.685 0.655 0.700 246,000 0.6781 -1.48%
2026-09-24 0 0.675 0.650 0.700 0.675 0.725 622,000 433,710 0.6973 0.675 0.650 0.700 0.675 0.725 622,000 0.6973 -6.90%
2026-09-23 0 0.725 0.690 0.730 0.675 0.725 215,333 147,933 0.6870 0.725 0.690 0.730 0.675 0.725 215,333 0.6870 7.41%
2026-09-22 0 0.675 0.675 0.690 0.675 0.720 238,000 164,870 0.6927 0.675 0.675 0.690 0.675 0.720 238,000 0.6927 -6.25%
2026-09-21 0 0.720 0.705 0.740 0.720 0.785 804,000 611,730 0.7609 0.720 0.705 0.740 0.720 0.785 804,000 0.7609 -5.26%
2026-09-18 0 0.760 0.700 0.760 0.750 0.760 48,000 36,140 0.7529 0.760 0.700 0.760 0.750 0.760 48,000 0.7529 0.00%
2026-09-17 0 0.760 0.695 0.760 0.755 0.760 62,000 46,990 0.7579 0.760 0.695 0.760 0.755 0.760 62,000 0.7579 -0.65%
2026-09-16 0 0.765 0.680 0.745 0.775 0.775 6,000 4,650 0.7750 0.765 0.680 0.745 0.775 0.775 6,000 0.7750 7.75%
2026-09-15 0 0.710 0.680 0.710 0.680 0.710 30,000 21,060 0.7020 0.710 0.680 0.710 0.680 0.710 30,000 0.7020 -1.39%
2026-09-14 0 0.720 0.685 0.720 0.670 0.725 56,000 39,970 0.7138 0.720 0.685 0.720 0.670 0.725 56,000 0.7138 -0.69%
2026-09-11 0 0.725 0.725 0.750 0.720 0.730 64,000 46,590 0.7280 0.725 0.725 0.750 0.720 0.730 64,000 0.7280 1.40%
2026-09-10 0 0.715 0.710 0.715 0.710 0.715 14,000 9,950 0.7107 0.715 0.710 0.715 0.710 0.715 14,000 0.7107 0.70%
2026-09-09 0 0.710 0.700 0.715 0.710 0.755 22,000 16,080 0.7309 0.710 0.700 0.715 0.710 0.755 22,000 0.7309 -5.96%
2026-09-08 0 0.755 0.755 0.780 0.755 0.755 6,000 4,530 0.7550 0.755 0.755 0.780 0.755 0.755 6,000 0.7550 -2.58%
2026-09-07 0 0.775 0.750 0.755 0.750 0.795 2,138,020 1,673,744 0.7828 0.775 0.750 0.755 0.750 0.795 2,138,020 0.7828 4.03%
2026-09-04 0 0.745 0.745 0.780 0.745 0.745 10,000 7,450 0.7450 0.745 0.745 0.780 0.745 0.745 10,000 0.7450 0.00%
2026-09-03 0 0.745 0.745 0.780 0.740 0.780 220,000 170,450 0.7748 0.745 0.745 0.780 0.740 0.780 220,000 0.7748 -4.49%
2026-09-02 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2026-09-01 0 0.780 0.705 0.795 - - 0 0 - 0.780 0.705 0.795 - - 0 - 0.00%
2026-08-31 0 0.780 0.750 0.780 0.735 0.790 160,000 124,900 0.7806 0.780 0.750 0.780 0.735 0.790 160,000 0.7806 6.12%
2026-08-28 0 0.735 0.650 0.735 0.735 0.735 50,000 36,750 0.7350 0.735 0.650 0.735 0.735 0.735 50,000 0.7350 -2.00%
2026-08-27 0 0.750 0.710 0.750 0.745 0.765 130,000 97,550 0.7504 0.750 0.710 0.750 0.745 0.765 130,000 0.7504 -2.60%
2026-08-26 0 0.770 0.720 0.770 0.770 0.770 10,000 7,700 0.7700 0.770 0.720 0.770 0.770 0.770 10,000 0.7700 -1.28%
2026-08-25 0 0.780 0.720 0.780 0.745 0.795 1,080,000 836,550 0.7746 0.780 0.720 0.780 0.745 0.795 1,080,000 0.7746 4.50%
2026-08-24 0 0.785 0.725 0.785 0.785 0.830 2,170,000 1,740,150 0.8019 0.746 0.689 0.746 0.746 0.789 2,282,134 0.7625 -2.48%
2026-08-21 0 0.805 0.735 0.800 0.660 0.810 5,460,000 4,333,000 0.7936 0.765 0.699 0.761 0.628 0.770 5,742,144 0.7546 18.38%
2026-08-20 0 0.680 0.600 0.695 0.680 0.700 50,000 34,750 0.6950 0.647 0.571 0.661 0.647 0.666 52,584 0.6609 -1.45%
2026-08-19 0 0.690 0.650 0.690 0.695 0.710 230,000 163,000 0.7087 0.656 0.618 0.656 0.661 0.675 241,885 0.6739 -2.13%
2026-08-18 0 0.705 0.675 0.740 0.705 0.705 20,000 14,100 0.7050 0.670 0.642 0.704 0.670 0.670 21,033 0.6704 0.00%
2026-08-17 0 0.705 0.700 0.725 0.705 0.705 10,000 7,050 0.7050 0.670 0.666 0.689 0.670 0.670 10,517 0.6704 -0.70%
2026-08-14 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.675 0.666 0.675 0.675 0.675 63,100 0.6751 0.00%
2026-08-13 0 0.710 0.710 0.755 - - 0 0 - 0.675 0.675 0.718 - - 0 - 0.00%
2026-08-12 0 0.710 0.700 0.740 0.710 0.710 50,000 35,500 0.7100 0.675 0.666 0.704 0.675 0.675 52,584 0.6751 0.00%
2026-08-11 0 0.710 0.710 0.740 0.710 0.720 150,000 107,700 0.7180 0.675 0.675 0.704 0.675 0.685 157,751 0.6827 -5.33%
2026-08-10 0 0.750 0.710 0.755 0.750 0.750 10,000 7,500 0.7500 0.713 0.675 0.718 0.713 0.713 10,517 0.7131 -0.66%
2026-08-07 0 0.755 0.735 0.775 0.735 0.780 48,000 36,000 0.7500 0.718 0.699 0.737 0.699 0.742 50,480 0.7131 -3.21%
2026-08-06 0 0.780 0.725 0.790 0.780 0.780 50,000 39,000 0.7800 0.742 0.689 0.751 0.742 0.742 52,584 0.7417 -2.50%
2026-08-05 0 0.800 0.745 0.800 0.710 0.830 84,000 63,730 0.7587 0.761 0.708 0.761 0.675 0.789 88,341 0.7214 4.58%
2026-08-04 0 0.765 0.750 0.770 0.765 0.765 20,000 15,300 0.7650 0.727 0.713 0.732 0.727 0.727 21,033 0.7274 -1.92%
2026-08-03 0 0.780 0.730 0.780 - - 0 0 - 0.742 0.694 0.742 - - 0 - 0.00%
2026-07-31 0 0.780 0.730 0.780 - - 0 0 - 0.742 0.694 0.742 - - 0 - 0.00%
2026-07-30 0 0.780 0.760 0.830 0.770 0.780 130,000 100,400 0.7723 0.742 0.723 0.789 0.732 0.742 136,718 0.7344 1.30%
2026-07-29 0 0.770 0.760 0.800 0.730 0.770 60,000 45,600 0.7600 0.732 0.723 0.761 0.694 0.732 63,100 0.7227 5.48%
2026-07-28 0 0.730 0.710 0.820 0.730 0.730 10,000 7,300 0.7300 0.694 0.675 0.780 0.694 0.694 10,517 0.6941 0.00%
2026-07-27 0 0.730 0.720 0.800 0.730 0.730 20,000 14,600 0.7300 0.694 0.685 0.761 0.694 0.694 21,033 0.6941 0.00%
2026-07-24 0 0.730 0.700 0.810 0.730 0.750 620,000 461,600 0.7445 0.694 0.666 0.770 0.694 0.713 652,038 0.7079 -2.67%
2026-07-23 0 0.750 0.710 0.750 0.740 0.750 260,000 193,400 0.7438 0.713 0.675 0.713 0.704 0.713 273,435 0.7073 0.00%
2026-07-22 0 0.750 0.750 0.760 0.680 0.750 480,000 341,400 0.7113 0.713 0.713 0.723 0.647 0.713 504,804 0.6763 2.74%
2026-07-21 0 0.730 0.730 0.780 0.730 0.780 234,000 176,655 0.7549 0.694 0.694 0.742 0.694 0.742 246,092 0.7178 0.00%
2026-07-20 0 0.730 0.720 0.770 0.710 0.800 290,000 214,700 0.7403 0.694 0.685 0.732 0.675 0.761 304,986 0.7040 -12.05%
2026-07-17 0 0.830 0.780 0.830 0.830 0.830 20,000 16,600 0.8300 0.789 0.742 0.789 0.789 0.789 21,033 0.7892 3.75%
2026-07-16 0 0.800 0.740 0.820 0.800 0.800 20,000 16,000 0.8000 0.761 0.704 0.780 0.761 0.761 21,033 0.7607 0.00%
2026-07-15 0 0.800 0.790 0.860 0.740 0.850 660,000 519,500 0.7871 0.761 0.751 0.818 0.704 0.808 694,105 0.7484 1.27%
2026-07-14 0 0.790 0.780 0.800 0.760 0.970 1,570,000 1,276,400 0.8130 0.751 0.742 0.761 0.723 0.922 1,651,129 0.7730 -18.56%
2026-07-13 0 0.970 0.910 0.990 0.900 1.040 840,000 794,900 0.9463 0.922 0.865 0.941 0.856 0.989 883,407 0.8998 -7.62%
2026-07-10 0 1.050 1.030 1.050 1.050 1.050 10,000 10,500 1.0500 0.998 0.979 0.998 0.998 0.998 10,517 0.9984 0.00%
2026-07-09 0 1.050 1.030 1.050 1.050 1.050 10,000 10,500 1.0500 0.998 0.979 0.998 0.998 0.998 10,517 0.9984 -0.94%
2026-07-08 0 1.060 1.040 1.060 1.060 1.060 42,000 44,220 1.0529 1.008 0.989 1.008 1.008 1.008 44,170 1.0011 1.92%
2026-07-07 0 1.040 1.040 1.060 1.040 1.040 20,000 20,800 1.0400 0.989 0.989 1.008 0.989 0.989 21,033 0.9889 0.97%
2026-07-06 0 1.030 1.020 1.060 1.030 1.060 200,000 208,400 1.0420 0.979 0.970 1.008 0.979 1.008 210,335 0.9908 0.98%
2026-07-03 0 1.020 1.020 1.060 1.020 1.020 10,000 10,200 1.0200 0.970 0.970 1.008 0.970 0.970 10,517 0.9699 -3.77%
2026-07-02 0 1.060 1.030 1.070 1.040 1.070 242,000 255,420 1.0555 1.008 0.979 1.017 0.989 1.017 254,505 1.0036 3.92%
2026-06-30 0 1.020 1.020 1.060 1.010 1.030 190,000 193,700 1.0195 0.970 0.970 1.008 0.960 0.979 199,818 0.9694 -3.77%
2026-06-29 0 1.060 1.010 1.050 1.000 1.120 350,000 370,900 1.0597 1.008 0.960 0.998 0.951 1.065 368,086 1.0076 -4.50%
2026-06-26 0 1.110 1.090 1.150 1.020 1.180 180,000 196,900 1.0939 1.055 1.036 1.093 0.970 1.122 189,301 1.0401 -9.02%
2026-06-25 0 1.220 1.220 1.260 1.200 1.260 100,000 121,600 1.2160 1.160 1.160 1.198 1.141 1.198 105,167 1.1563 -2.40%
2026-06-24 0 1.250 1.240 1.260 1.240 1.250 90,000 112,400 1.2489 1.189 1.179 1.198 1.179 1.189 94,651 1.1875 1.63%
2026-06-23 0 1.230 1.230 1.270 1.230 1.290 80,000 100,200 1.2525 1.170 1.170 1.208 1.170 1.227 84,134 1.1910 -5.38%
2026-06-22 0 1.300 1.240 1.340 1.220 1.300 210,000 264,200 1.2581 1.236 1.179 1.274 1.160 1.236 220,852 1.1963 6.56%
2026-06-18 0 1.220 1.210 1.250 1.210 1.240 210,000 256,200 1.2200 1.160 1.151 1.189 1.151 1.179 220,852 1.1601 0.00%
2026-06-17 0 1.220 1.210 1.250 1.210 1.230 110,000 133,900 1.2173 1.160 1.151 1.189 1.151 1.170 115,684 1.1575 0.00%
2026-06-16 0 1.220 1.220 1.240 1.200 1.230 200,000 243,100 1.2155 1.160 1.160 1.179 1.141 1.170 210,335 1.1558 2.52%
2026-06-15 0 1.190 1.190 1.220 1.170 1.230 190,000 226,200 1.1905 1.132 1.132 1.160 1.113 1.170 199,818 1.1320 2.59%
2026-06-12 0 1.160 1.110 1.160 1.130 1.160 30,000 34,200 1.1400 1.103 1.055 1.103 1.074 1.103 31,550 1.0840 2.65%
2026-06-11 0 1.130 1.070 1.130 1.020 1.130 420,000 449,100 1.0693 1.074 1.017 1.074 0.970 1.074 441,703 1.0167 0.00%
2026-06-10 0 1.130 1.100 1.130 1.090 1.130 100,000 111,100 1.1110 1.074 1.046 1.074 1.036 1.074 105,167 1.0564 3.67%
2026-06-09 0 1.090 1.030 1.130 0.960 1.100 260,000 278,000 1.0692 1.036 0.979 1.074 0.913 1.046 273,435 1.0167 7.92%
2026-06-08 0 1.010 0.990 1.040 0.950 1.240 1,920,000 1,965,700 1.0238 0.960 0.941 0.989 0.903 1.179 2,019,215 0.9735 -18.55%
2026-06-05 0 1.240 1.200 1.240 1.220 1.240 100,000 123,800 1.2380 1.179 1.141 1.179 1.160 1.179 105,167 1.1772 5.98%
2026-06-04 0 1.170 1.150 1.180 1.170 1.170 20,000 23,400 1.1700 1.113 1.093 1.122 1.113 1.113 21,033 1.1125 3.54%
2026-06-03 0 1.130 1.130 1.230 1.130 1.190 150,000 174,400 1.1627 1.074 1.074 1.170 1.074 1.132 157,751 1.1055 -4.24%
2026-06-02 0 1.180 1.180 1.250 1.170 1.300 1,177,000 1,435,470 1.2196 1.122 1.122 1.189 1.113 1.236 1,237,821 1.1597 1.72%
2026-06-01 0 1.160 1.170 1.420 0.980 1.200 904,000 952,860 1.0540 1.103 1.113 1.350 0.932 1.141 950,714 1.0023 19.59%
2026-05-29 0 0.970 0.960 0.970 0.700 0.970 1,941,286 1,699,170 0.8753 0.922 0.913 0.922 0.666 0.922 2,041,601 0.8323 -1.02%
2026-05-28 0 0.980 0.960 0.990 0.950 1.050 1,190,000 1,183,400 0.9945 0.932 0.913 0.941 0.903 0.998 1,251,493 0.9456 -6.67%
2026-05-27 0 1.050 1.030 1.090 0.970 1.180 1,250,000 1,322,800 1.0582 0.998 0.979 1.036 0.922 1.122 1,314,593 1.0062 -10.26%
2026-05-26 0 1.170 1.160 1.180 1.090 1.300 1,980,000 2,371,800 1.1979 1.113 1.103 1.122 1.036 1.236 2,082,316 1.1390 -10.00%
2026-05-22 0 1.300 1.290 1.320 1.290 1.360 456,000 598,940 1.3135 1.236 1.227 1.255 1.227 1.293 479,564 1.2489 -2.26%
2026-05-21 0 1.330 1.280 1.340 1.260 1.360 960,000 1,247,800 1.2998 1.265 1.217 1.274 1.198 1.293 1,009,608 1.2359 -2.21%
2026-05-20 0 1.360 1.320 1.380 1.300 1.530 1,160,000 1,587,600 1.3686 1.293 1.255 1.312 1.236 1.455 1,219,943 1.3014 1.49%
2026-05-19 0 1.340 1.340 1.350 1.320 1.400 870,000 1,175,700 1.3514 1.274 1.274 1.284 1.255 1.331 914,957 1.2850 -4.29%
2026-05-18 0 1.400 1.370 1.440 1.330 1.400 1,070,000 1,463,700 1.3679 1.331 1.303 1.369 1.265 1.331 1,125,292 1.3007 -4.11%
2026-05-15 0 1.460 1.410 1.460 1.370 1.460 605,000 842,650 1.3928 1.388 1.341 1.388 1.303 1.388 636,263 1.3244 1.39%
2026-05-14 0 1.440 1.380 1.440 1.380 1.490 760,000 1,089,000 1.4329 1.369 1.312 1.369 1.312 1.417 799,273 1.3625 -5.88%
2026-05-13 0 1.530 1.520 1.560 1.520 1.550 180,000 276,400 1.5356 1.455 1.445 1.483 1.445 1.474 189,301 1.4601 0.66%
2026-05-12 0 1.520 1.520 1.600 1.520 1.550 140,000 214,700 1.5336 1.445 1.445 1.521 1.445 1.474 147,234 1.4582 -1.94%
2026-05-11 0 1.550 1.530 1.560 1.500 1.550 200,000 304,900 1.5245 1.474 1.455 1.483 1.426 1.474 210,335 1.4496 1.31%
2026-05-08 0 1.530 1.530 1.560 1.510 1.540 252,000 384,750 1.5268 1.455 1.455 1.483 1.436 1.464 265,022 1.4518 -1.92%
2026-05-07 0 1.560 1.530 1.610 1.500 1.590 542,000 834,520 1.5397 1.483 1.455 1.531 1.426 1.512 570,008 1.4641 -1.89%
2026-05-06 0 1.590 1.580 1.590 1.530 1.650 1,306,000 2,075,280 1.5890 1.512 1.502 1.512 1.455 1.569 1,373,487 1.5110 -3.05%
2026-05-05 0 1.640 1.640 1.700 1.590 1.650 672,000 1,084,940 1.6145 1.559 1.559 1.616 1.512 1.569 706,725 1.5352 3.80%
2026-05-04 0 1.580 1.570 1.590 1.560 1.590 452,000 715,200 1.5823 1.502 1.493 1.512 1.483 1.512 475,357 1.5046 1.94%
2026-04-30 0 1.550 1.520 1.560 1.500 1.570 450,000 692,440 1.5388 1.474 1.445 1.483 1.426 1.493 473,254 1.4631 3.33%
2026-04-29 0 1.500 1.500 1.510 1.410 1.500 2,169,000 3,166,240 1.4598 1.426 1.426 1.436 1.341 1.426 2,281,082 1.3880 3.45%
2026-04-28 0 1.450 1.430 1.450 1.380 1.450 1,779,000 2,543,520 1.4297 1.379 1.360 1.379 1.312 1.379 1,870,929 1.3595 0.69%
2026-04-27 0 1.440 1.430 1.460 1.420 1.480 1,339,000 1,951,590 1.4575 1.369 1.360 1.388 1.350 1.407 1,408,192 1.3859 -2.04%
2026-04-24 0 1.470 1.450 1.480 1.440 1.470 152,000 220,920 1.4534 1.398 1.379 1.407 1.369 1.398 159,855 1.3820 0.00%
2026-04-23 0 1.470 1.460 1.490 1.460 1.500 480,000 711,600 1.4825 1.398 1.388 1.417 1.388 1.426 504,804 1.4097 0.68%
2026-04-22 0 1.460 1.460 1.490 1.450 1.490 294,000 432,360 1.4706 1.388 1.388 1.417 1.379 1.417 309,192 1.3984 0.00%
2026-04-21 0 1.460 1.460 1.500 - - 0 0 - 1.388 1.388 1.426 - - 0 - 0.69%
2026-04-20 0 1.450 1.410 1.460 1.380 1.480 1,570,000 2,237,100 1.4249 1.379 1.341 1.388 1.312 1.407 1,651,129 1.3549 5.07%
2026-04-17 0 1.380 1.380 1.400 1.380 1.450 1,950,000 2,749,300 1.4099 1.312 1.312 1.331 1.312 1.379 2,050,766 1.3406 0.00%
2026-04-16 0 1.380 1.360 1.380 1.370 1.400 190,000 263,500 1.3868 1.312 1.293 1.312 1.303 1.331 199,818 1.3187 2.22%
2026-04-15 0 1.350 1.350 1.370 1.350 1.390 416,000 568,820 1.3674 1.284 1.284 1.303 1.284 1.322 437,497 1.3002 -2.17%
2026-04-14 0 1.380 1.370 1.400 1.380 1.460 2,830,000 3,988,000 1.4092 1.312 1.303 1.331 1.312 1.388 2,976,239 1.3399 -5.48%
2026-04-13 0 1.460 1.450 1.480 1.440 1.500 2,760,000 4,060,300 1.4711 1.388 1.379 1.407 1.369 1.426 2,902,622 1.3988 1.39%
2026-04-10 0 1.440 1.430 1.460 1.400 1.460 778,000 1,115,520 1.4338 1.369 1.360 1.388 1.331 1.388 818,203 1.3634 -0.69%
2026-04-09 0 1.450 1.440 1.460 1.440 1.480 960,000 1,403,700 1.4622 1.379 1.369 1.388 1.369 1.407 1,009,608 1.3903 -0.68%
2026-04-08 0 1.460 1.430 1.470 1.420 1.470 1,200,000 1,748,400 1.4570 1.388 1.360 1.398 1.350 1.398 1,262,010 1.3854 0.69%
2026-04-02 0 1.450 1.400 1.450 1.450 1.460 80,000 116,600 1.4575 1.379 1.331 1.379 1.379 1.388 84,134 1.3859 0.00%
2026-04-01 0 1.450 1.450 1.490 1.450 1.500 510,000 756,700 1.4837 1.379 1.379 1.417 1.379 1.426 536,354 1.4108 -2.68%
2026-03-31 0 1.490 1.440 1.450 1.440 1.530 1,320,000 1,966,400 1.4897 1.417 1.369 1.379 1.369 1.455 1,388,211 1.4165 -1.32%
2026-03-30 0 1.510 1.470 1.510 1.470 1.530 1,340,000 2,014,200 1.5031 1.436 1.398 1.436 1.398 1.455 1,409,244 1.4293 5.59%
2026-03-27 0 1.430 1.430 1.470 1.420 1.470 203,200 291,924 1.4366 1.360 1.360 1.398 1.350 1.398 213,700 1.3660 1.42%
2026-03-26 0 1.410 1.400 1.440 1.390 1.470 400,000 570,100 1.4253 1.341 1.331 1.369 1.322 1.398 420,670 1.3552 -4.08%
2026-03-25 0 1.470 1.400 1.470 1.400 1.480 100,000 142,400 1.4240 1.398 1.331 1.398 1.331 1.407 105,167 1.3540 -0.68%
2026-03-24 0 1.480 1.400 1.480 1.360 1.480 350,000 492,500 1.4071 1.407 1.331 1.407 1.293 1.407 368,086 1.3380 0.68%
2026-03-23 0 1.470 1.440 1.460 1.420 1.550 290,000 433,700 1.4955 1.398 1.369 1.388 1.350 1.474 304,986 1.4220 -2.65%
2026-03-20 0 1.510 1.500 1.540 1.510 1.540 40,000 61,000 1.5250 1.436 1.426 1.464 1.436 1.464 42,067 1.4501 0.00%
2026-03-19 0 1.510 1.500 1.530 1.510 1.530 170,000 260,700 1.5335 1.436 1.426 1.455 1.436 1.455 178,785 1.4582 -2.58%
2026-03-18 0 1.550 1.550 1.580 1.530 1.570 200,000 307,800 1.5390 1.474 1.474 1.502 1.455 1.493 210,335 1.4634 -2.52%
2026-03-17 0 1.590 1.570 1.590 1.540 1.590 620,000 972,500 1.5685 1.512 1.493 1.512 1.464 1.512 652,038 1.4915 3.25%
2026-03-16 0 1.540 1.520 1.570 1.540 1.630 1,190,000 1,882,000 1.5815 1.464 1.445 1.493 1.464 1.550 1,251,493 1.5038 0.65%
2026-03-13 0 1.530 1.530 1.560 1.530 1.600 490,000 765,200 1.5616 1.455 1.455 1.483 1.455 1.521 515,321 1.4849 -2.55%
2026-03-12 0 1.570 1.550 1.580 1.540 1.600 380,000 598,000 1.5737 1.493 1.474 1.502 1.464 1.521 399,636 1.4964 -2.03%
2026-03-11 0 1.610 1.600 1.620 1.610 1.750 1,192,000 2,002,320 1.6798 1.524 1.514 1.533 1.524 1.656 1,259,463 1.5898 0.00%
2026-03-10 0 1.610 1.600 1.700 1.490 1.610 1,190,000 1,861,800 1.5645 1.524 1.514 1.609 1.410 1.524 1,257,350 1.4807 4.55%
2026-03-09 0 1.540 1.540 1.550 1.500 1.590 1,030,000 1,586,800 1.5406 1.458 1.458 1.467 1.420 1.505 1,088,295 1.4581 -2.53%
2026-03-06 0 1.580 1.520 1.630 1.580 1.600 120,000 191,300 1.5942 1.495 1.439 1.543 1.495 1.514 126,792 1.5088 -1.25%
2026-03-05 0 1.600 1.600 1.640 1.560 1.610 200,000 318,200 1.5910 1.514 1.514 1.552 1.476 1.524 211,319 1.5058 1.27%
2026-03-04 0 1.580 1.580 1.600 1.560 1.680 602,000 968,000 1.6080 1.495 1.495 1.514 1.476 1.590 636,071 1.5218 -3.07%
2026-03-03 0 1.630 1.630 1.690 1.630 1.800 679,000 1,160,450 1.7091 1.543 1.543 1.599 1.543 1.704 717,429 1.6175 -4.12%
2026-03-02 0 1.700 1.700 1.720 1.690 1.720 310,000 530,000 1.7097 1.609 1.609 1.628 1.599 1.628 327,545 1.6181 -1.16%
2026-02-27 0 1.720 1.720 1.780 1.720 1.780 320,000 558,300 1.7447 1.628 1.628 1.685 1.628 1.685 338,111 1.6512 -1.71%
2026-02-26 0 1.750 1.700 1.780 1.750 1.790 430,000 757,100 1.7607 1.656 1.609 1.685 1.656 1.694 454,337 1.6664 -1.13%
2026-02-25 0 1.770 1.780 1.810 1.760 1.820 900,000 1,600,250 1.7781 1.675 1.685 1.713 1.666 1.723 950,937 1.6828 -0.56%
2026-02-24 0 1.780 1.780 1.810 1.780 1.810 870,000 1,562,600 1.7961 1.685 1.685 1.713 1.685 1.713 919,239 1.6999 -1.11%
2026-02-23 0 1.800 1.800 1.810 1.760 1.830 1,820,000 3,282,600 1.8036 1.704 1.704 1.713 1.666 1.732 1,923,006 1.7070 0.00%
2026-02-20 0 1.800 1.760 1.800 1.730 1.860 890,000 1,611,500 1.8107 1.704 1.666 1.704 1.637 1.760 940,371 1.7137 2.86%
2026-02-16 0 1.750 1.750 1.780 1.750 1.800 640,000 1,136,700 1.7761 1.656 1.656 1.685 1.656 1.704 676,222 1.6810 -1.69%
2026-02-13 0 1.780 1.770 1.810 1.750 1.810 1,620,000 2,886,600 1.7819 1.685 1.675 1.713 1.656 1.713 1,711,687 1.6864 -0.56%
2026-02-12 0 1.790 1.770 1.800 1.760 1.870 2,230,000 4,034,000 1.8090 1.694 1.675 1.704 1.666 1.770 2,356,211 1.7121 0.00%
2026-02-11 0 1.790 1.760 1.800 1.740 1.840 1,360,000 2,465,800 1.8131 1.694 1.666 1.704 1.647 1.741 1,436,971 1.7160 0.56%
2026-02-10 0 1.780 1.740 1.780 1.710 1.780 290,000 510,100 1.7590 1.685 1.647 1.685 1.618 1.685 306,413 1.6647 4.71%
2026-02-09 0 1.700 1.690 1.720 1.690 1.800 4,030,000 6,955,900 1.7260 1.609 1.599 1.628 1.599 1.704 4,258,085 1.6336 1.19%
2026-02-06 0 1.680 1.670 1.680 1.670 1.700 1,310,000 2,206,400 1.6843 1.590 1.581 1.590 1.581 1.609 1,384,142 1.5941 1.20%
2026-02-05 0 1.660 1.660 1.690 1.660 1.780 1,430,000 2,458,300 1.7191 1.571 1.571 1.599 1.571 1.685 1,510,933 1.6270 -5.14%
2026-02-04 0 1.750 1.750 1.780 1.750 1.830 1,652,000 2,963,720 1.7940 1.656 1.656 1.685 1.656 1.732 1,745,498 1.6979 -1.69%
2026-02-03 0 1.780 1.750 1.760 1.740 1.900 1,640,000 2,936,200 1.7904 1.685 1.656 1.666 1.647 1.798 1,732,819 1.6945 2.30%
2026-02-02 0 1.740 1.730 1.790 1.690 1.790 613,200 1,065,020 1.7368 1.647 1.637 1.694 1.599 1.694 647,905 1.6438 -2.79%
2026-01-30 0 1.790 1.700 1.730 1.750 1.910 1,920,000 3,514,100 1.8303 1.694 1.609 1.637 1.656 1.808 2,028,666 1.7322 -1.65%
2026-01-29 0 1.820 1.820 1.850 1.820 1.920 750,600 1,396,186 1.8601 1.723 1.723 1.751 1.723 1.817 793,081 1.7605 -5.21%
2026-01-28 0 1.920 1.920 1.980 1.900 1.940 580,000 1,112,500 1.9181 1.817 1.817 1.874 1.798 1.836 612,826 1.8154 -0.52%
2026-01-27 0 1.930 1.930 1.950 1.930 1.960 310,000 601,400 1.9400 1.827 1.827 1.846 1.827 1.855 327,545 1.8361 -1.03%
2026-01-26 0 1.950 1.930 1.980 1.920 2.080 740,000 1,447,200 1.9557 1.846 1.827 1.874 1.817 1.969 781,882 1.8509 -0.51%
2026-01-23 0 1.960 1.940 1.980 1.840 2.150 12,104,000 24,248,060 2.0033 1.855 1.836 1.874 1.741 2.035 12,789,046 1.8960 -2.00%
2026-01-22 0 2.000 1.980 2.000 1.950 2.020 810,000 1,606,400 1.9832 1.893 1.874 1.893 1.846 1.912 855,843 1.8770 -1.48%
2026-01-21 0 2.030 1.980 2.030 1.820 2.070 1,900,000 3,747,800 1.9725 1.921 1.874 1.921 1.723 1.959 2,007,534 1.8669 1.00%
2026-01-20 0 2.010 2.010 2.040 2.000 2.070 1,244,000 2,522,240 2.0275 1.902 1.902 1.931 1.893 1.959 1,314,406 1.9189 -0.99%
2026-01-19 0 2.030 2.030 2.060 2.030 2.110 1,360,000 2,821,600 2.0747 1.921 1.921 1.950 1.921 1.997 1,436,971 1.9636 -1.46%
2026-01-16 0 2.060 2.060 2.090 2.060 2.120 1,150,000 2,397,600 2.0849 1.950 1.950 1.978 1.950 2.006 1,215,086 1.9732 -1.44%
2026-01-15 0 2.090 2.060 2.100 2.050 2.120 3,070,000 6,402,900 2.0856 1.978 1.950 1.988 1.940 2.006 3,243,752 1.9739 0.00%
2026-01-14 0 2.090 2.090 2.100 2.080 2.130 1,410,000 2,971,100 2.1072 1.978 1.978 1.988 1.969 2.016 1,489,801 1.9943 -1.42%
2026-01-13 0 2.120 2.100 2.130 2.090 2.170 2,556,000 5,431,140 2.1249 2.006 1.988 2.016 1.978 2.054 2,700,661 2.0110 -2.30%
2026-01-12 0 2.170 2.150 2.170 2.100 2.250 6,340,000 13,711,700 2.1627 2.054 2.035 2.054 1.988 2.129 6,698,823 2.0469 4.33%
2026-01-09 0 2.080 2.090 2.120 2.020 2.240 3,862,000 8,328,560 2.1565 1.969 1.978 2.006 1.912 2.120 4,080,576 2.0410 0.48%
2026-01-08 0 2.070 2.060 2.090 2.050 2.140 5,992,000 12,446,860 2.0772 1.959 1.950 1.978 1.940 2.025 6,331,127 1.9660 -0.48%
2026-01-07 0 2.080 2.050 2.080 2.060 2.160 5,854,000 12,276,060 2.0970 1.969 1.940 1.969 1.950 2.044 6,185,317 1.9847 2.46%
2026-01-06 0 2.030 2.030 2.040 1.990 2.090 2,430,000 4,964,600 2.0430 1.921 1.921 1.931 1.883 1.978 2,567,530 1.9336 -0.98%
2026-01-05 0 2.050 2.030 2.060 2.020 2.100 3,050,000 6,292,500 2.0631 1.940 1.921 1.950 1.912 1.988 3,222,620 1.9526 -0.49%
2026-01-02 0 2.060 2.030 2.070 2.030 2.100 3,420,000 7,108,200 2.0784 1.950 1.921 1.959 1.921 1.988 3,613,561 1.9671 3.00%
2025-12-31 0 2.000 2.000 2.100 1.970 2.140 3,170,000 6,606,400 2.0840 1.893 1.893 1.988 1.864 2.025 3,349,411 1.9724 0.50%
2025-12-30 0 1.990 1.960 2.000 1.900 2.130 4,441,000 9,224,865 2.0772 1.883 1.855 1.893 1.798 2.016 4,692,346 1.9659 -5.24%
2025-12-29 0 2.100 2.080 2.110 2.080 2.150 4,420,000 9,305,900 2.1054 1.988 1.969 1.997 1.969 2.035 4,670,157 1.9926 1.45%
2025-12-24 0 2.070 2.050 2.070 2.070 2.150 4,440,000 9,336,600 2.1028 1.959 1.940 1.959 1.959 2.035 4,691,289 1.9902 -1.90%
2025-12-23 0 2.110 2.070 2.110 2.070 2.250 5,468,000 11,672,600 2.1347 1.997 1.959 1.997 1.959 2.129 5,777,471 2.0204 0.48%
2025-12-22 0 2.100 2.090 2.110 2.070 2.130 4,156,000 8,727,640 2.1000 1.988 1.978 1.997 1.959 2.016 4,391,216 1.9875 0.00%
2025-12-19 0 2.100 2.080 2.090 2.030 2.120 2,762,000 5,768,460 2.0885 1.988 1.969 1.978 1.921 2.006 2,918,320 1.9766 1.94%
2025-12-18 0 2.060 2.050 2.080 2.020 2.160 1,210,000 2,512,100 2.0761 1.950 1.940 1.969 1.912 2.044 1,278,482 1.9649 -0.48%
2025-12-17 0 2.070 2.060 2.110 2.000 2.150 1,602,000 3,348,530 2.0902 1.959 1.950 1.997 1.893 2.035 1,692,668 1.9783 0.98%
2025-12-16 0 2.050 2.050 2.080 1.790 2.380 6,693,800 13,796,888 2.0611 1.940 1.940 1.969 1.694 2.253 7,072,647 1.9507 0.99%
2025-12-15 0 2.030 2.030 2.060 2.000 2.210 4,761,600 9,848,848 2.0684 1.921 1.921 1.950 1.893 2.092 5,031,091 1.9576 9.73%
2025-12-12 0 1.850 1.830 1.890 1.820 2.310 10,621,000 21,358,790 2.0110 1.751 1.732 1.789 1.723 2.186 11,222,113 1.9033 1.65%
2025-12-11 0 1.820 1.780 1.820 1.750 1.820 696,000 1,235,440 1.7751 1.723 1.685 1.723 1.656 1.723 735,391 1.6800 1.11%
2025-12-10 0 1.800 1.780 1.800 1.760 1.840 1,628,800 2,924,190 1.7953 1.704 1.685 1.704 1.666 1.741 1,720,985 1.6991 0.00%
2025-12-09 0 1.800 1.800 1.820 1.640 1.840 1,903,000 3,359,920 1.7656 1.704 1.704 1.723 1.552 1.741 2,010,703 1.6710 4.65%
2025-12-08 0 1.720 1.710 1.720 1.450 1.750 5,003,000 8,369,880 1.6730 1.628 1.618 1.628 1.372 1.656 5,286,153 1.5834 20.28%
2025-12-05 0 1.430 1.420 1.440 1.410 1.450 1,310,000 1,892,400 1.4446 1.353 1.344 1.363 1.334 1.372 1,384,142 1.3672 2.88%
2025-12-04 0 1.390 1.320 1.400 1.190 1.410 18,570,000 23,676,000 1.2750 1.316 1.249 1.325 1.126 1.334 19,621,000 1.2067 0.00%
2025-12-03 0 1.390 1.380 1.400 1.360 1.400 5,700,000 7,941,400 1.3932 1.316 1.306 1.325 1.287 1.325 6,022,601 1.3186 1.46%
2025-12-02 0 1.370 1.360 1.370 1.350 1.450 10,000,400 13,920,040 1.3919 1.297 1.287 1.297 1.278 1.372 10,566,389 1.3174 -1.44%
2025-12-01 0 1.390 1.380 1.390 1.380 1.480 6,872,000 9,643,020 1.4032 1.316 1.306 1.316 1.306 1.401 7,260,932 1.3281 0.00%
2025-11-28 0 1.390 1.390 1.410 1.200 1.490 8,063,000 11,292,160 1.4005 1.316 1.316 1.334 1.136 1.410 8,519,339 1.3255 -4.14%
2025-11-27 0 1.450 1.380 1.450 1.240 1.480 6,676,500 9,254,850 1.3862 1.372 1.306 1.372 1.174 1.401 7,054,368 1.3119 19.83%
2025-11-26 0 1.210 1.190 1.220 1.150 1.250 4,746,000 5,741,140 1.2097 1.145 1.126 1.155 1.088 1.183 5,014,608 1.1449 5.22%
2025-11-25 0 1.150 1.150 1.180 1.130 1.180 6,050,000 6,951,900 1.1491 1.088 1.088 1.117 1.069 1.117 6,392,410 1.0875 2.68%
2025-11-24 0 1.120 1.120 1.150 1.120 1.190 2,091,200 2,394,968 1.1453 1.060 1.060 1.088 1.060 1.126 2,209,555 1.0839 -2.61%
2025-11-21 0 1.150 1.130 1.150 1.110 1.190 5,868,000 6,757,100 1.1515 1.088 1.069 1.088 1.051 1.126 6,200,109 1.0898 3.60%
2025-11-20 0 1.110 1.110 1.150 1.000 1.200 1,368,000 1,538,100 1.1243 1.051 1.051 1.088 0.946 1.136 1,445,424 1.0641 13.27%
2025-11-19 0 0.980 0.980 1.020 0.960 1.000 553,000 539,320 0.9753 0.928 0.928 0.965 0.909 0.946 584,298 0.9230 2.08%
2025-11-18 0 0.960 0.960 0.970 0.960 0.960 130,000 124,800 0.9600 0.909 0.909 0.918 0.909 0.909 137,358 0.9086 0.00%
2025-11-17 0 0.960 0.950 0.970 0.930 0.970 350,000 335,000 0.9571 0.909 0.899 0.918 0.880 0.918 369,809 0.9059 2.13%
2025-11-14 0 0.940 0.930 0.940 0.910 0.950 244,000 225,560 0.9244 0.890 0.880 0.890 0.861 0.899 257,810 0.8749 3.30%
2025-11-13 0 0.910 0.910 0.920 0.910 0.910 80,000 72,800 0.9100 0.861 0.861 0.871 0.861 0.861 84,528 0.8613 0.00%
2025-11-12 0 0.910 0.910 0.920 0.910 0.920 223,000 203,940 0.9145 0.861 0.861 0.871 0.861 0.871 235,621 0.8655 0.00%
2025-11-11 0 0.910 0.910 0.930 0.860 0.910 11,230,000 10,299,500 0.9171 0.861 0.861 0.880 0.814 0.861 11,865,581 0.8680 1.11%
2025-11-10 0 0.900 0.890 0.920 0.900 0.930 360,000 328,400 0.9122 0.852 0.842 0.871 0.852 0.880 380,375 0.8634 -1.10%
2025-11-07 0 0.910 0.900 0.920 0.850 0.950 4,350,000 4,026,600 0.9257 0.861 0.852 0.871 0.804 0.899 4,596,196 0.8761 7.06%
2025-11-06 0 0.850 0.840 0.850 0.850 0.920 204,000 177,280 0.8690 0.804 0.795 0.804 0.804 0.871 215,546 0.8225 -2.30%
2025-11-05 0 0.870 0.850 0.870 0.750 0.890 820,000 671,500 0.8189 0.823 0.804 0.823 0.710 0.842 866,409 0.7750 2.35%
2025-11-04 0 0.850 0.850 0.870 0.840 0.900 810,000 704,720 0.8700 0.804 0.804 0.823 0.795 0.852 855,843 0.8234 -3.41%
2025-11-03 0 0.880 0.880 0.890 0.870 0.950 2,740,000 2,488,100 0.9081 0.833 0.833 0.842 0.823 0.899 2,895,075 0.8594 -5.38%
2025-10-31 0 0.930 0.930 0.960 0.930 1.050 4,000,000 3,753,900 0.9385 0.880 0.880 0.909 0.880 0.994 4,226,387 0.8882 -2.11%
2025-10-30 0 0.950 0.950 1.000 0.890 1.100 15,940,000 14,996,500 0.9408 0.899 0.899 0.946 0.842 1.041 16,842,151 0.8904 -5.00%
2025-10-28 0 1.000 0.950 1.000 0.880 1.030 14,630,000 13,604,300 0.9299 0.946 0.899 0.946 0.833 0.975 15,458,009 0.8801 6.38%
2025-10-27 0 0.940 0.940 0.980 0.940 1.290 5,889,000 6,251,680 1.0616 0.890 0.890 0.928 0.890 1.221 6,222,298 1.0047 -6.00%
2025-10-24 0 1.000 0.980 1.000 0.920 1.010 6,150,000 5,877,870 0.9558 0.946 0.928 0.946 0.871 0.956 6,498,070 0.9046 5.26%
2025-10-23 0 0.950 0.950 0.990 0.930 1.010 3,010,000 2,874,292 0.9549 0.899 0.899 0.937 0.880 0.956 3,180,356 0.9038 0.00%
2025-10-22 0 0.950 0.950 0.960 0.880 0.990 656,000 605,780 0.9234 0.899 0.899 0.909 0.833 0.937 693,127 0.8740 4.40%
2025-10-21 0 0.910 0.880 0.910 0.870 0.920 840,000 739,600 0.8805 0.861 0.833 0.861 0.823 0.871 887,541 0.8333 4.60%
2025-10-20 0 0.870 0.840 0.880 0.800 0.920 880,000 734,200 0.8343 0.823 0.795 0.833 0.757 0.871 929,805 0.7896 1.16%
2025-10-17 0 0.860 0.840 0.880 0.820 0.890 1,041,000 892,890 0.8577 0.814 0.795 0.833 0.776 0.842 1,099,917 0.8118 -3.37%
2025-10-16 0 0.890 0.850 0.890 0.750 1.130 7,796,000 7,225,400 0.9268 0.842 0.804 0.842 0.710 1.069 8,237,228 0.8772 28.99%
2025-10-15 0 0.690 0.680 0.690 0.520 0.710 2,496,000 1,478,380 0.5923 0.653 0.644 0.653 0.492 0.672 2,637,265 0.5606 39.39%
2025-10-14 0 0.495 0.495 0.500 0.495 0.495 80,000 39,600 0.4950 0.468 0.468 0.473 0.468 0.468 84,528 0.4685 0.00%
2025-10-13 0 0.495 0.475 0.495 0.490 0.500 120,000 59,350 0.4946 0.468 0.450 0.468 0.464 0.473 126,792 0.4681 1.02%
2025-10-10 0 0.490 0.445 0.490 0.410 0.500 240,000 110,450 0.4602 0.464 0.421 0.464 0.388 0.473 253,583 0.4356 10.11%
2025-10-09 0 0.445 0.420 0.425 0.445 0.445 26,000 10,810 0.4158 0.421 0.398 0.402 0.421 0.421 27,472 0.3935 0.00%
2025-10-08 0 0.445 0.440 0.495 0.445 0.450 230,000 102,400 0.4452 0.421 0.416 0.468 0.421 0.426 243,017 0.4214 1.14%
2025-10-06 0 0.440 0.420 0.445 0.440 0.440 140,000 61,400 0.4386 0.416 0.398 0.421 0.416 0.416 147,924 0.4151 8.64%
2025-10-03 0 0.405 0.405 0.430 0.405 0.405 30,000 12,150 0.4050 0.383 0.383 0.407 0.383 0.383 31,698 0.3833 -2.41%
2025-10-02 0 0.415 0.415 0.430 - - 0 0 - 0.393 0.393 0.407 - - 0 - 0.00%
2025-09-30 0 0.415 0.415 0.430 - - 0 0 - 0.393 0.393 0.407 - - 0 - 0.00%
2025-09-29 0 0.415 0.415 0.430 0.410 0.415 30,000 12,400 0.4133 0.393 0.393 0.407 0.388 0.393 31,698 0.3912 1.22%
2025-09-26 0 0.410 0.410 0.430 - - 0 0 - 0.388 0.388 0.407 - - 0 - 0.00%
2025-09-25 0 0.410 0.380 0.430 - - 0 0 - 0.388 0.360 0.407 - - 0 - 0.00%
2025-09-24 0 0.410 0.410 0.430 - - 0 0 - 0.388 0.388 0.407 - - 0 - 1.23%
2025-09-23 0 0.405 0.405 0.430 0.400 0.405 38,000 15,050 0.3961 0.383 0.383 0.407 0.379 0.383 40,151 0.3748 1.25%
2025-09-22 0 0.400 0.400 0.430 0.400 0.405 160,000 64,500 0.4031 0.379 0.379 0.407 0.379 0.383 169,055 0.3815 -1.23%
2025-09-19 0 0.405 0.405 0.430 0.405 0.405 120,000 48,600 0.4050 0.383 0.383 0.407 0.383 0.383 126,792 0.3833 -2.41%
2025-09-18 0 0.415 0.405 0.430 - - 0 0 - 0.393 0.383 0.407 - - 0 - 0.00%
2025-09-17 0 0.415 0.405 0.430 - - 0 0 - 0.393 0.383 0.407 - - 0 - 0.00%
2025-09-16 0 0.415 0.405 0.420 0.410 0.415 60,000 24,850 0.4142 0.393 0.383 0.398 0.388 0.393 63,396 0.3920 2.47%
2025-09-15 0 0.405 0.405 0.415 0.405 0.405 10,000 4,050 0.4050 0.383 0.383 0.393 0.383 0.383 10,566 0.3833 0.00%
2025-09-12 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 0.383 0.383 0.398 0.383 0.383 105,660 0.3833 0.00%
2025-09-11 0 0.405 0.405 0.420 0.370 0.405 150,000 57,250 0.3817 0.383 0.383 0.398 0.350 0.383 158,490 0.3612 -3.57%
2025-09-10 0 0.420 0.410 0.430 0.420 0.420 660,000 277,200 0.4200 0.398 0.388 0.407 0.398 0.398 697,354 0.3975 2.44%
2025-09-09 0 0.410 0.410 0.425 0.405 0.410 40,000 16,350 0.4088 0.388 0.388 0.402 0.383 0.388 42,264 0.3869 0.00%
2025-09-08 0 0.410 0.410 0.425 - - 0 0 - 0.388 0.388 0.402 - - 0 - 0.00%
2025-09-05 0 0.410 0.410 0.425 0.410 0.410 20,000 8,200 0.4100 0.388 0.388 0.402 0.388 0.388 21,132 0.3880 0.00%
2025-09-04 0 0.410 0.410 0.425 - - 0 0 - 0.388 0.388 0.402 - - 0 - 0.00%
2025-09-03 0 0.410 0.410 0.425 0.410 0.410 40,000 16,400 0.4100 0.388 0.388 0.402 0.388 0.388 42,264 0.3880 0.00%
2025-09-02 0 0.410 0.410 0.425 0.410 0.410 14,000 5,660 0.4043 0.388 0.388 0.402 0.388 0.388 14,792 0.3826 0.00%
2025-09-01 0 0.410 0.410 0.425 0.405 0.410 180,000 73,750 0.4097 0.388 0.388 0.402 0.383 0.388 190,187 0.3878 0.00%
2025-08-29 0 0.410 0.410 0.415 0.405 0.410 90,000 36,750 0.4083 0.388 0.388 0.393 0.383 0.388 95,094 0.3865 0.00%
2025-08-28 0 0.410 0.405 0.420 0.410 0.415 180,000 74,050 0.4114 0.388 0.383 0.398 0.388 0.393 190,187 0.3894 0.00%
2025-08-27 0 0.410 0.410 0.435 - - 0 0 - 0.388 0.388 0.412 - - 0 - 0.00%
2025-08-26 0 0.410 0.410 0.435 - - 0 0 - 0.388 0.388 0.412 - - 0 - 0.00%
2025-08-25 0 0.410 0.410 0.425 - - 0 0 - 0.388 0.388 0.402 - - 0 - 0.00%
2025-08-22 0 0.410 0.410 0.445 0.410 0.410 440,000 180,400 0.4100 0.388 0.388 0.421 0.388 0.388 464,903 0.3880 1.23%
2025-08-21 0 0.405 0.405 0.445 0.405 0.405 20,000 8,100 0.4050 0.383 0.383 0.421 0.383 0.383 21,132 0.3833 1.25%
2025-08-20 0 0.400 0.400 0.415 0.400 0.400 16,000 6,340 0.3963 0.379 0.379 0.393 0.379 0.379 16,906 0.3750 0.00%
2025-08-19 0 0.400 0.400 0.425 0.390 0.400 116,000 45,520 0.3924 0.379 0.379 0.402 0.369 0.379 122,565 0.3714 -1.23%
2025-08-18 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.383 0.383 0.407 0.383 0.383 10,566 0.3833 0.00%
2025-08-15 0 0.405 0.390 0.425 0.405 0.415 320,000 132,400 0.4138 0.383 0.369 0.402 0.383 0.393 338,111 0.3916 -2.41%
2025-08-14 0 0.415 0.395 0.415 0.400 0.420 348,000 140,080 0.4025 0.393 0.374 0.393 0.379 0.398 367,696 0.3810 6.41%
2025-08-13 0 0.390 0.390 0.405 0.385 0.390 60,000 23,350 0.3892 0.369 0.369 0.383 0.364 0.369 63,396 0.3683 0.00%
2025-08-12 0 0.390 0.385 0.415 0.390 0.410 190,000 76,650 0.4034 0.369 0.364 0.393 0.369 0.388 200,753 0.3818 -17.02%
2025-08-11 0 0.470 0.405 0.465 0.395 0.475 170,000 83,000 0.4882 0.445 0.383 0.440 0.374 0.450 179,621 0.4621 17.50%
2025-08-08 0 0.400 0.350 0.425 0.400 0.400 50,000 20,000 0.4000 0.379 0.331 0.402 0.379 0.379 52,830 0.3786 2.56%
2025-08-07 0 0.390 0.380 0.400 0.380 0.390 115,000 44,100 0.3835 0.369 0.360 0.379 0.360 0.369 121,509 0.3629 1.30%
2025-08-06 0 0.385 0.380 0.390 - - 0 0 - 0.364 0.360 0.369 - - 0 - 0.00%
2025-08-05 0 0.385 0.380 0.390 0.370 0.385 720,000 272,100 0.3779 0.364 0.360 0.369 0.350 0.364 760,750 0.3577 2.67%
2025-08-04 0 0.375 0.350 0.375 0.360 0.380 700,000 262,900 0.3756 0.355 0.331 0.355 0.341 0.360 739,618 0.3555 7.14%
2025-08-01 0 0.350 0.350 0.360 0.335 0.350 70,000 24,350 0.3479 0.331 0.331 0.341 0.317 0.331 73,962 0.3292 2.94%
2025-07-31 0 0.340 0.335 0.350 0.340 0.350 20,000 6,900 0.3450 0.322 0.317 0.331 0.322 0.331 21,132 0.3265 -6.85%
2025-07-30 0 0.365 0.340 0.365 - - 0 0 - 0.345 0.322 0.345 - - 0 - 0.00%
2025-07-29 0 0.365 0.340 0.365 0.335 0.370 340,000 116,550 0.3428 0.345 0.322 0.345 0.317 0.350 359,243 0.3244 8.96%
2025-07-28 0 0.335 0.335 0.360 0.335 0.340 190,000 64,050 0.3371 0.317 0.317 0.341 0.317 0.322 200,753 0.3190 -1.47%
2025-07-25 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.322 0.322 0.341 0.322 0.322 63,396 0.3218 0.00%
2025-07-24 0 0.340 0.340 0.360 0.335 0.340 30,000 10,150 0.3383 0.322 0.322 0.341 0.317 0.322 31,698 0.3202 0.00%
2025-07-23 0 0.340 0.340 0.360 - - 0 0 - 0.322 0.322 0.341 - - 0 - 0.00%
2025-07-22 0 0.340 0.335 0.360 0.340 0.340 50,000 17,000 0.3400 0.322 0.317 0.341 0.322 0.322 52,830 0.3218 0.00%
2025-07-21 0 0.340 0.340 0.360 0.340 0.340 18,000 5,960 0.3311 0.322 0.322 0.341 0.322 0.322 19,019 0.3134 0.00%
2025-07-18 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.322 0.322 0.341 0.322 0.322 63,396 0.3218 -1.45%
2025-07-17 0 0.345 0.345 0.375 0.345 0.345 30,000 10,350 0.3450 0.327 0.327 0.355 0.327 0.327 31,698 0.3265 -1.43%
2025-07-16 0 0.350 0.345 0.350 0.350 0.350 56,000 19,420 0.3468 0.331 0.327 0.331 0.331 0.331 59,169 0.3282 -2.78%
2025-07-15 0 0.360 0.335 0.370 - - 0 0 - 0.341 0.317 0.350 - - 0 - 0.00%
2025-07-14 0 0.360 0.340 0.360 - - 0 0 - 0.341 0.322 0.341 - - 0 - 0.00%
2025-07-11 0 0.360 0.360 0.375 0.345 0.360 550,000 197,050 0.3583 0.341 0.341 0.355 0.327 0.341 581,128 0.3391 0.00%
2025-07-10 0 0.360 0.340 0.360 0.360 0.360 10,000 3,600 0.3600 0.341 0.322 0.341 0.341 0.341 10,566 0.3407 1.41%
2025-07-09 0 0.355 0.340 0.375 0.345 0.355 5,580,000 1,925,650 0.3451 0.336 0.322 0.355 0.327 0.336 5,895,809 0.3266 2.90%
2025-07-08 0 0.345 0.345 0.365 0.345 0.350 20,000 6,950 0.3475 0.327 0.327 0.345 0.327 0.331 21,132 0.3289 -6.76%
2025-07-07 0 0.370 0.340 0.375 - - 0 0 - 0.350 0.322 0.355 - - 0 - 0.00%
2025-07-04 0 0.370 0.345 0.375 - - 5,502,000 2,035,660 0.3700 0.350 0.327 0.355 - - 5,813,395 0.3502 -2.63%
2025-07-03 0 0.380 0.345 0.380 0.325 0.380 400,000 138,750 0.3469 0.360 0.327 0.360 0.308 0.360 422,639 0.3283 11.76%
2025-07-02 0 0.340 0.335 0.345 0.335 0.345 96,000 32,340 0.3369 0.322 0.317 0.327 0.317 0.327 101,433 0.3188 -5.56%
2025-06-30 0 0.360 0.340 0.360 0.330 0.360 320,000 110,600 0.3456 0.341 0.322 0.341 0.312 0.341 338,111 0.3271 2.86%
2025-06-27 0 0.350 0.340 0.355 0.325 0.350 160,000 53,900 0.3369 0.331 0.322 0.336 0.308 0.331 169,055 0.3188 6.06%
2025-06-26 0 0.330 0.330 0.360 0.330 0.330 20,000 6,600 0.3300 0.312 0.312 0.341 0.312 0.312 21,132 0.3123 -9.59%
2025-06-25 0 0.365 0.345 0.365 0.320 0.370 420,000 143,850 0.3425 0.345 0.327 0.345 0.303 0.350 443,771 0.3242 1.39%
2025-06-24 0 0.360 0.360 0.380 - - 0 0 - 0.341 0.341 0.360 - - 0 - 0.00%
2025-06-23 0 0.360 0.360 0.380 0.350 0.350 40,000 14,000 0.3500 0.341 0.341 0.360 0.331 0.331 42,264 0.3313 -4.00%
2025-06-20 0 0.375 0.360 0.375 0.365 0.380 270,000 100,850 0.3735 0.355 0.341 0.355 0.345 0.360 285,281 0.3535 7.14%
2025-06-19 0 0.350 0.350 0.370 0.350 0.380 3,860,000 1,436,750 0.3722 0.331 0.331 0.350 0.331 0.360 4,078,463 0.3523 -7.89%
2025-06-18 0 0.380 0.375 0.385 0.375 0.390 3,650,000 1,405,650 0.3851 0.360 0.355 0.364 0.355 0.369 3,856,578 0.3645 -2.56%
2025-06-17 0 0.390 0.385 0.390 0.385 0.415 16,380,000 6,605,450 0.4033 0.369 0.364 0.369 0.364 0.393 17,307,054 0.3817 4.00%
2025-06-16 0 0.375 0.375 0.390 0.365 0.420 14,380,000 5,484,350 0.3814 0.355 0.355 0.369 0.345 0.398 15,193,860 0.3610 -3.85%
2025-06-13 0 0.390 0.390 0.395 0.380 0.410 850,000 334,700 0.3938 0.369 0.369 0.374 0.360 0.388 898,107 0.3727 -2.50%
2025-06-12 0 0.400 0.400 0.410 0.400 0.610 29,250,000 12,491,600 0.4271 0.379 0.379 0.388 0.379 0.577 30,905,453 0.4042 -17.53%
2025-06-11 0 0.485 0.465 0.500 0.460 0.510 3,102,000 1,546,480 0.4985 0.459 0.440 0.473 0.435 0.483 3,277,563 0.4718 -2.02%
2025-06-10 0 0.495 0.460 0.495 0.455 0.510 280,000 133,000 0.4750 0.468 0.435 0.468 0.431 0.483 295,847 0.4496 -2.94%
2025-06-09 0 0.510 0.510 0.540 0.480 0.840 41,591,000 32,669,995 0.7855 0.483 0.483 0.511 0.454 0.795 43,944,912 0.7434 10.87%
2025-06-06 0 0.460 0.430 0.480 0.380 0.540 4,710,000 2,238,350 0.4752 0.435 0.407 0.454 0.360 0.511 4,976,570 0.4498 19.48%
2025-06-05 0 0.385 0.380 0.400 0.385 0.385 110,000 42,350 0.3850 0.364 0.360 0.379 0.364 0.364 116,226 0.3644 10.00%
2025-06-04 0 0.350 0.350 0.385 0.350 0.350 20,000 7,000 0.3500 0.331 0.331 0.364 0.331 0.331 21,132 0.3313 0.00%
2025-06-03 0 0.350 0.350 0.385 - - 0 0 - 0.331 0.331 0.364 - - 0 - 0.00%
2025-06-02 0 0.350 0.350 0.375 - - 0 0 - 0.331 0.331 0.355 - - 0 - 0.00%
2025-05-30 0 0.350 0.350 0.375 0.350 0.350 22,000 7,640 0.3473 0.331 0.331 0.355 0.331 0.331 23,245 0.3287 0.00%
2025-05-29 0 0.350 0.350 0.375 0.350 0.350 40,000 14,000 0.3500 0.331 0.331 0.355 0.331 0.331 42,264 0.3313 0.00%
2025-05-28 0 0.350 0.350 0.375 0.350 0.350 10,000 3,500 0.3500 0.331 0.331 0.355 0.331 0.331 10,566 0.3313 0.00%
2025-05-27 0 0.350 0.350 0.375 0.345 0.345 16,000 5,370 0.3356 0.331 0.331 0.355 0.327 0.327 16,906 0.3176 0.00%
2025-05-26 0 0.350 0.350 0.380 - - 2,000 660 0.3300 0.331 0.331 0.360 - - 2,113 0.3123 0.00%
2025-05-23 0 0.350 0.350 0.375 - - 0 0 - 0.331 0.331 0.355 - - 0 - 0.00%
2025-05-22 0 0.350 0.350 0.375 0.350 0.350 80,000 28,000 0.3500 0.331 0.331 0.355 0.331 0.331 84,528 0.3313 -1.41%
2025-05-21 0 0.355 0.350 0.385 0.350 0.355 190,000 66,550 0.3503 0.336 0.331 0.364 0.331 0.336 200,753 0.3315 -6.58%
2025-05-20 0 0.380 0.325 0.385 0.380 0.380 10,000 3,800 0.3800 0.360 0.308 0.364 0.360 0.360 10,566 0.3596 4.11%
2025-05-19 0 0.365 0.365 0.380 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2025-05-16 0 0.365 - 0.375 - - 0 0 - 0.345 - 0.355 - - 0 - 0.00%
2025-05-15 0 0.365 0.360 0.380 - - 0 0 - 0.345 0.341 0.360 - - 0 - 0.00%
2025-05-14 0 0.365 0.360 0.380 0.350 0.365 140,000 50,050 0.3575 0.345 0.341 0.360 0.331 0.345 147,924 0.3384 -7.59%
2025-05-13 0 0.395 0.360 0.400 - - 0 0 - 0.374 0.341 0.379 - - 0 - 0.00%
2025-05-12 0 0.395 0.360 0.400 0.380 0.395 530,000 205,450 0.3876 0.374 0.341 0.379 0.360 0.374 559,996 0.3669 3.95%
2025-05-09 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.360 0.360 0.379 0.360 0.360 10,566 0.3596 0.00%
2025-05-08 0 0.380 0.360 0.380 - - 0 0 - 0.360 0.341 0.360 - - 0 - 0.00%
2025-05-07 0 0.380 0.360 0.380 0.380 0.380 100,000 38,000 0.3800 0.360 0.341 0.360 0.360 0.360 105,660 0.3596 0.00%
2025-05-06 0 0.380 0.370 0.400 - - 0 0 - 0.360 0.350 0.379 - - 0 - 0.00%
2025-05-02 0 0.380 0.360 0.400 - - 0 0 - 0.360 0.341 0.379 - - 0 - 0.00%
2025-04-30 0 0.380 0.370 0.405 - - 0 0 - 0.360 0.350 0.383 - - 0 - 0.00%
2025-04-29 0 0.380 0.380 0.405 0.380 0.380 40,000 15,200 0.3800 0.360 0.360 0.383 0.360 0.360 42,264 0.3596 0.00%
2025-04-28 0 0.380 0.380 0.400 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2025-04-25 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.360 0.360 0.379 0.360 0.360 10,566 0.3596 1.33%
2025-04-24 0 0.375 0.375 0.390 - - 0 0 - 0.355 0.355 0.369 - - 0 - 0.00%
2025-04-23 0 0.375 0.370 0.410 0.370 0.400 180,000 70,100 0.3894 0.355 0.350 0.388 0.350 0.379 190,187 0.3686 -6.25%
2025-04-22 0 0.400 0.360 0.400 0.360 0.410 1,890,000 761,000 0.4026 0.379 0.341 0.379 0.341 0.388 1,996,968 0.3811 2.56%
2025-04-17 0 0.390 0.370 0.390 0.370 0.390 2,330,000 891,100 0.3824 0.369 0.350 0.369 0.350 0.369 2,461,870 0.3620 4.00%
2025-04-16 0 0.375 0.350 0.400 - - 0 0 - 0.355 0.331 0.379 - - 0 - 0.00%
2025-04-15 0 0.375 0.350 0.390 - - 0 0 - 0.355 0.331 0.369 - - 0 - 0.00%
2025-04-14 0 0.375 0.355 0.390 0.350 0.375 630,000 231,800 0.3679 0.355 0.336 0.369 0.331 0.355 665,656 0.3482 4.17%
2025-04-11 0 0.360 0.350 0.380 - - 0 0 - 0.341 0.331 0.360 - - 0 - 0.00%
2025-04-10 0 0.360 0.350 0.360 0.355 0.360 140,000 50,250 0.3589 0.341 0.331 0.341 0.336 0.341 147,924 0.3397 1.41%
2025-04-09 0 0.355 0.350 0.370 0.355 0.375 730,000 262,750 0.3599 0.336 0.331 0.350 0.336 0.355 771,316 0.3407 -7.79%
2025-04-08 0 0.385 - 0.420 - - 0 0 - 0.364 - 0.398 - - 0 - 0.00%
2025-04-07 0 0.385 0.350 0.390 0.380 0.385 190,000 72,450 0.3813 0.364 0.331 0.369 0.360 0.364 200,753 0.3609 -3.75%
2025-04-03 0 0.400 0.380 0.435 - - 0 0 - 0.379 0.360 0.412 - - 0 - 0.00%
2025-04-02 0 0.400 0.390 0.425 0.400 0.400 22,000 8,760 0.3982 0.379 0.369 0.402 0.379 0.379 23,245 0.3769 -2.44%
2025-04-01 0 0.410 0.405 0.415 - - 0 0 - 0.388 0.383 0.393 - - 0 - 0.00%
2025-03-31 0 0.410 0.400 0.435 - - 0 0 - 0.388 0.379 0.412 - - 0 - 0.00%
2025-03-28 0 0.410 0.410 0.430 0.410 0.415 50,000 20,600 0.4120 0.388 0.388 0.407 0.388 0.393 52,830 0.3899 -2.38%
2025-03-27 0 0.420 0.420 0.435 0.410 0.460 1,530,000 685,500 0.4480 0.398 0.398 0.412 0.388 0.435 1,616,593 0.4240 -6.67%
2025-03-26 0 0.450 0.420 0.475 0.450 0.465 1,840,000 835,800 0.4542 0.426 0.398 0.450 0.426 0.440 1,944,138 0.4299 4.65%
2025-03-25 0 0.430 0.415 0.450 0.390 0.440 1,012,000 437,680 0.4325 0.407 0.393 0.426 0.369 0.416 1,069,276 0.4093 -2.27%
2025-03-24 0 0.440 0.400 0.470 - - 0 0 - 0.416 0.379 0.445 - - 0 - 0.00%
2025-03-21 0 0.440 0.420 0.470 - - 0 0 - 0.416 0.398 0.445 - - 0 - 0.00%
2025-03-20 0 0.440 0.425 0.470 0.420 0.450 50,000 21,900 0.4380 0.416 0.402 0.445 0.398 0.426 52,830 0.4145 -3.30%
2025-03-19 0 0.455 0.420 0.470 0.380 0.455 860,000 357,900 0.4162 0.431 0.398 0.445 0.360 0.431 908,673 0.3939 5.81%
2025-03-18 0 0.430 0.430 0.470 0.420 0.435 450,000 195,200 0.4338 0.407 0.407 0.445 0.398 0.412 475,469 0.4105 -5.49%
2025-03-17 0 0.455 0.405 0.455 0.455 0.510 1,366,000 660,090 0.4832 0.431 0.383 0.431 0.431 0.483 1,443,311 0.4573 -9.00%
2025-03-14 0 0.500 0.465 0.510 0.465 0.510 1,944,000 957,470 0.4925 0.473 0.440 0.483 0.440 0.483 2,054,024 0.4661 7.53%
2025-03-13 0 0.465 0.465 0.500 0.465 0.465 100,000 46,500 0.4650 0.440 0.440 0.473 0.440 0.440 105,660 0.4401 -5.10%
2025-03-12 0 0.490 0.455 0.490 0.460 0.500 220,000 109,500 0.4977 0.464 0.431 0.464 0.435 0.473 232,451 0.4711 5.38%
2025-03-11 0 0.465 0.460 0.480 - - 0 0 - 0.440 0.435 0.454 - - 0 - 0.00%
2025-03-10 0 0.465 0.460 0.540 0.460 0.465 40,000 18,550 0.4638 0.440 0.435 0.511 0.435 0.440 42,264 0.4389 0.00%
2025-03-07 0 0.465 0.465 0.540 0.465 0.465 150,000 69,750 0.4650 0.440 0.440 0.511 0.440 0.440 158,490 0.4401 0.00%
2025-03-06 0 0.465 0.465 0.520 0.465 0.470 56,000 25,970 0.4638 0.440 0.440 0.492 0.440 0.445 59,169 0.4389 0.00%
2025-03-05 0 0.465 - 0.510 0.465 0.465 80,000 37,200 0.4650 0.440 - 0.483 0.440 0.440 84,528 0.4401 -8.82%
2025-03-04 0 0.510 - 0.540 - - 0 0 - 0.483 - 0.511 - - 0 - 0.00%
2025-03-03 0 0.510 - 0.530 - - 0 0 - 0.483 - 0.502 - - 0 - 0.00%
2025-02-28 0 0.510 - 0.520 - - 2,000 880 0.4400 0.483 - 0.492 - - 2,113 0.4164 0.00%
2025-02-27 0 0.510 - 0.530 - - 0 0 - 0.483 - 0.502 - - 0 - 0.00%
2025-02-26 0 0.510 - 0.530 - - 0 0 - 0.483 - 0.502 - - 0 - 0.00%
2025-02-25 0 0.510 - 0.510 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
2025-02-24 0 0.510 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
2025-02-21 0 0.510 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
2025-02-20 0 0.510 0.460 - - - 0 0 - 0.483 0.435 - - - 0 - 0.00%
2025-02-19 0 0.510 0.485 - - - 0 0 - 0.483 0.459 - - - 0 - 0.00%
2025-02-18 0 0.510 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
2025-02-17 0 0.510 0.480 0.520 - - 0 0 - 0.483 0.454 0.492 - - 0 - 0.00%
2025-02-14 0 0.510 0.460 0.520 0.480 0.530 1,310,000 665,800 0.5082 0.483 0.435 0.492 0.454 0.502 1,384,142 0.4810 5.15%
2025-02-13 0 0.485 0.485 0.500 0.485 0.490 220,000 106,950 0.4861 0.459 0.459 0.473 0.459 0.464 232,451 0.4601 0.00%
2025-02-12 0 0.485 0.470 0.495 - - 100,000 48,000 0.4800 0.459 0.445 0.468 - - 105,660 0.4543 0.00%
2025-02-11 0 0.485 - 0.485 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2025-02-10 0 0.485 0.470 0.495 0.450 0.495 270,000 130,300 0.4826 0.459 0.445 0.468 0.426 0.468 285,281 0.4567 -1.02%
2025-02-07 0 0.490 0.420 0.520 - - 100,000 48,000 0.4800 0.464 0.398 0.492 - - 105,660 0.4543 0.00%
2025-02-06 0 0.490 0.490 0.520 0.490 0.495 290,000 142,600 0.4917 0.464 0.464 0.492 0.464 0.468 306,413 0.4654 -1.01%
2025-02-05 0 0.495 0.490 0.530 0.495 0.495 71,000 35,040 0.4935 0.468 0.464 0.502 0.468 0.468 75,018 0.4671 1.02%
2025-02-04 0 0.490 0.490 0.520 0.490 0.490 70,000 34,300 0.4900 0.464 0.464 0.492 0.464 0.464 73,962 0.4638 0.00%
2025-02-03 0 0.490 0.490 - 0.490 0.490 14,000 6,780 0.4843 0.464 0.464 - 0.464 0.464 14,792 0.4583 -1.01%
2025-01-28 0 0.495 0.490 0.500 0.495 0.495 180,000 89,100 0.4950 0.468 0.464 0.473 0.468 0.468 190,187 0.4685 -1.00%
2025-01-27 0 0.500 0.490 0.510 0.490 0.510 1,780,000 889,600 0.4998 0.473 0.464 0.483 0.464 0.483 1,880,742 0.4730 0.00%
2025-01-24 0 0.500 0.480 0.500 0.450 0.520 14,490,000 7,246,950 0.5001 0.473 0.454 0.473 0.426 0.492 15,310,086 0.4733 19.05%
2025-01-23 0 0.420 0.420 0.440 0.390 0.420 1,000,000 416,900 0.4169 0.398 0.398 0.416 0.369 0.398 1,056,597 0.3946 12.00%
2025-01-22 0 0.375 0.375 0.395 - - 0 0 - 0.355 0.355 0.374 - - 0 - 1.35%
2025-01-21 0 0.370 0.370 0.390 0.360 0.360 200,000 72,000 0.3600 0.350 0.350 0.369 0.341 0.341 211,319 0.3407 -3.90%
2025-01-20 0 0.385 0.350 0.395 - - 3,000 1,005 0.3350 0.364 0.331 0.374 - - 3,170 0.3171 0.00%
2025-01-17 0 0.385 0.380 0.395 0.385 0.385 460,000 177,100 0.3850 0.364 0.360 0.374 0.364 0.364 486,034 0.3644 5.48%
2025-01-16 0 0.365 0.365 0.395 0.365 0.365 190,000 69,500 0.3658 0.345 0.345 0.374 0.345 0.345 200,753 0.3462 -6.41%
2025-01-15 0 0.390 0.370 0.400 - - 0 0 - 0.369 0.350 0.379 - - 0 - 0.00%
2025-01-14 0 0.390 0.365 0.400 0.365 0.395 1,640,000 619,800 0.3779 0.369 0.345 0.379 0.345 0.374 1,732,819 0.3577 -1.27%
2025-01-13 0 0.395 0.355 0.405 - - 0 0 - 0.374 0.336 0.383 - - 0 - 0.00%
2025-01-10 0 0.395 0.355 0.400 0.350 0.400 860,000 322,250 0.3747 0.374 0.336 0.379 0.331 0.379 908,673 0.3546 2.60%
2025-01-09 0 0.385 0.385 0.425 - - 10,000 4,050 0.4050 0.364 0.364 0.402 - - 10,566 0.3833 2.67%
2025-01-08 0 0.375 0.375 0.405 - - 0 0 - 0.355 0.355 0.383 - - 0 - 0.00%
2025-01-07 0 0.375 0.375 0.400 0.360 0.360 70,000 25,400 0.3629 0.355 0.355 0.379 0.341 0.341 73,962 0.3434 -6.25%
2025-01-06 0 0.400 0.355 0.425 - - 0 0 - 0.379 0.336 0.402 - - 0 - 0.00%
2025-01-03 0 0.400 0.320 0.425 - - 0 0 - 0.379 0.303 0.402 - - 0 - 0.00%
2025-01-02 0 0.400 0.400 0.430 0.380 0.405 134,000 52,610 0.3926 0.379 0.379 0.407 0.360 0.383 141,584 0.3716 -2.44%
2024-12-31 0 0.410 0.405 0.450 - - 0 0 - 0.388 0.383 0.426 - - 0 - 0.00%
2024-12-30 0 0.410 0.405 0.455 - - 0 0 - 0.388 0.383 0.431 - - 0 - 0.00%
2024-12-27 0 0.410 0.405 0.455 - - 0 0 - 0.388 0.383 0.431 - - 0 - 0.00%
2024-12-24 0 0.410 0.405 0.465 0.405 0.410 80,000 32,700 0.4088 0.388 0.383 0.440 0.383 0.388 84,528 0.3869 -5.75%
2024-12-23 0 0.435 0.400 0.465 - - 0 0 - 0.412 0.379 0.440 - - 0 - 0.00%
2024-12-20 0 0.435 0.435 0.465 - - 0 0 - 0.412 0.412 0.440 - - 0 - 0.00%
2024-12-19 0 0.435 0.400 0.435 0.435 0.435 220,000 96,150 0.4370 0.412 0.379 0.412 0.412 0.412 232,451 0.4136 1.16%
2024-12-18 0 0.430 0.430 0.455 0.430 0.430 40,000 17,200 0.4300 0.407 0.407 0.431 0.407 0.407 42,264 0.4070 1.18%
2024-12-17 0 0.425 0.400 0.430 - - 0 0 - 0.402 0.379 0.407 - - 0 - 0.00%
2024-12-16 0 0.425 0.400 0.425 0.430 0.430 30,000 12,900 0.4300 0.402 0.379 0.402 0.407 0.407 31,698 0.4070 -1.16%
2024-12-13 0 0.430 0.400 0.455 - - 0 0 - 0.407 0.379 0.431 - - 0 - 0.00%
2024-12-12 0 0.430 0.410 0.450 - - 0 0 - 0.407 0.388 0.426 - - 0 - 0.00%
2024-12-11 0 0.430 0.385 0.455 - - 0 0 - 0.407 0.364 0.431 - - 0 - 0.00%
2024-12-10 0 0.430 0.385 0.430 - - 0 0 - 0.407 0.364 0.407 - - 0 - 0.00%
2024-12-09 0 0.430 0.400 0.450 - - 0 0 - 0.407 0.379 0.426 - - 0 - 0.00%
2024-12-06 0 0.430 0.400 0.430 - - 0 0 - 0.407 0.379 0.407 - - 0 - 0.00%
2024-12-05 0 0.430 0.430 0.450 0.430 0.430 90,000 38,700 0.4300 0.407 0.407 0.426 0.407 0.407 95,094 0.4070 0.00%
2024-12-04 0 0.430 0.430 0.445 0.430 0.430 70,000 30,100 0.4300 0.407 0.407 0.421 0.407 0.407 73,962 0.4070 4.88%
2024-12-03 0 0.410 0.400 0.445 - - 0 0 - 0.388 0.379 0.421 - - 0 - 0.00%
2024-12-02 0 0.410 0.410 0.435 0.400 0.400 26,000 10,280 0.3954 0.388 0.388 0.412 0.379 0.379 27,472 0.3742 -1.20%
2024-11-29 0 0.415 0.400 0.430 - - 0 0 - 0.393 0.379 0.407 - - 0 - 0.00%
2024-11-28 0 0.415 0.380 0.430 - - 0 0 - 0.393 0.360 0.407 - - 0 - 0.00%
2024-11-27 0 0.415 0.380 0.425 - - 0 0 - 0.393 0.360 0.402 - - 0 - 0.00%
2024-11-26 0 0.415 0.370 0.415 0.425 0.425 10,000 4,250 0.4250 0.393 0.350 0.393 0.402 0.402 10,566 0.4022 2.47%
2024-11-25 0 0.405 0.400 0.440 - - 0 0 - 0.383 0.379 0.416 - - 0 - 0.00%
2024-11-22 0 0.405 0.400 0.425 0.405 0.405 30,000 12,150 0.4050 0.383 0.379 0.402 0.383 0.383 31,698 0.3833 -2.41%
2024-11-21 0 0.415 0.405 0.435 - - 0 0 - 0.393 0.383 0.412 - - 0 - 0.00%
2024-11-20 0 0.415 0.405 0.435 - - 0 0 - 0.393 0.383 0.412 - - 0 - 0.00%
2024-11-19 0 0.415 0.405 0.435 - - 0 0 - 0.393 0.383 0.412 - - 0 - 0.00%
2024-11-18 0 0.415 0.405 0.430 - - 0 0 - 0.393 0.383 0.407 - - 0 - 0.00%
2024-11-15 0 0.415 0.405 0.435 0.410 0.415 120,000 49,500 0.4125 0.393 0.383 0.412 0.388 0.393 126,792 0.3904 -7.78%
2024-11-14 0 0.450 0.370 0.450 - - 0 0 - 0.426 0.350 0.426 - - 0 - 0.00%
2024-11-13 0 0.450 0.410 0.450 - - 0 0 - 0.426 0.388 0.426 - - 0 - 0.00%
2024-11-12 0 0.450 0.410 0.450 - - 0 0 - 0.426 0.388 0.426 - - 0 - 0.00%
2024-11-11 0 0.450 0.420 0.450 0.415 0.455 230,000 99,450 0.4324 0.426 0.398 0.426 0.393 0.431 243,017 0.4092 -6.25%
2024-11-08 0 0.480 0.410 0.480 - - 0 0 - 0.454 0.388 0.454 - - 0 - 0.00%
2024-11-07 0 0.480 0.420 0.480 - - 0 0 - 0.454 0.398 0.454 - - 0 - 0.00%
2024-11-06 0 0.480 0.430 0.480 - - 0 0 - 0.454 0.407 0.454 - - 0 - 0.00%
2024-11-05 0 0.480 0.430 0.480 - - 0 0 - 0.454 0.407 0.454 - - 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 0.454 0.407 0.454 0.440 0.454 2,282,249 0.4540 6.67%
2024-11-01 0 0.450 0.435 0.480 0.450 0.450 100,000 45,000 0.4500 0.426 0.412 0.454 0.426 0.426 105,660 0.4259 -7.22%
2024-10-31 0 0.485 0.435 0.500 - - 0 0 - 0.459 0.412 0.473 - - 0 - 0.00%
2024-10-30 0 0.485 0.450 0.495 - - 0 0 - 0.459 0.426 0.468 - - 0 - 0.00%
2024-10-29 0 0.485 0.450 0.500 - - 0 0 - 0.459 0.426 0.473 - - 0 - 0.00%
2024-10-28 0 0.485 0.455 0.500 - - 0 0 - 0.459 0.431 0.473 - - 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 0.459 0.435 0.468 0.440 0.558 9,152,240 0.4784 10.23%
2024-10-24 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 0.416 0.407 0.416 0.416 0.416 105,660 0.4164 2.33%
2024-10-23 0 0.430 0.400 0.440 - - 0 0 - 0.407 0.379 0.416 - - 0 - 0.00%
2024-10-22 0 0.430 0.400 0.435 - - 0 0 - 0.407 0.379 0.412 - - 0 - 0.00%
2024-10-21 0 0.430 0.400 0.440 - - 0 0 - 0.407 0.379 0.416 - - 0 - 0.00%
2024-10-18 0 0.430 0.420 0.450 - - 0 0 - 0.407 0.398 0.426 - - 0 - 0.00%
2024-10-17 0 0.430 0.425 0.450 - - 0 0 - 0.407 0.402 0.426 - - 0 - 0.00%
2024-10-16 0 0.430 0.410 0.450 - - 0 0 - 0.407 0.388 0.426 - - 0 - 0.00%
2024-10-15 0 0.430 0.400 0.445 0.430 0.440 50,000 21,600 0.4320 0.407 0.379 0.421 0.407 0.416 52,830 0.4089 -4.44%
2024-10-14 0 0.450 0.440 0.470 - - 2,000 840 0.4200 0.426 0.416 0.445 - - 2,113 0.3975 0.00%
2024-10-10 0 0.450 0.440 0.470 - - 0 0 - 0.426 0.416 0.445 - - 0 - 0.00%
2024-10-09 0 0.450 0.440 0.470 - - 0 0 - 0.426 0.416 0.445 - - 0 - 0.00%
2024-10-08 0 0.450 0.440 0.470 0.450 0.450 250,000 112,500 0.4500 0.426 0.416 0.445 0.426 0.426 264,149 0.4259 0.00%
2024-10-07 0 0.450 0.440 0.470 0.450 0.455 100,000 45,250 0.4525 0.426 0.416 0.445 0.426 0.431 105,660 0.4283 -4.26%
2024-10-04 0 0.470 0.455 0.470 - - 2,000 870 0.4350 0.445 0.431 0.445 - - 2,113 0.4117 0.00%
2024-10-03 0 0.470 0.455 0.490 0.460 0.470 220,000 102,650 0.4666 0.445 0.431 0.464 0.435 0.445 232,451 0.4416 -1.05%
2024-10-02 0 0.475 0.470 0.480 0.470 0.475 28,000 13,020 0.4650 0.450 0.445 0.454 0.445 0.450 29,585 0.4401 -1.04%
2024-09-30 0 0.480 0.480 0.490 0.475 0.495 530,000 256,130 0.4833 0.454 0.454 0.464 0.450 0.468 559,996 0.4574 -5.88%
2024-09-27 0 0.510 0.485 0.510 0.510 0.530 270,000 139,700 0.5174 0.483 0.459 0.483 0.483 0.502 285,281 0.4897 -1.92%
2024-09-26 0 0.520 0.490 0.530 0.495 0.520 430,000 217,000 0.5047 0.492 0.464 0.502 0.468 0.492 454,337 0.4776 0.00%
2024-09-25 0 0.520 0.510 0.520 0.520 0.540 590,000 312,700 0.5300 0.492 0.483 0.492 0.492 0.511 623,392 0.5016 0.00%
2024-09-24 0 0.520 0.485 0.520 - - 0 0 - 0.492 0.459 0.492 - - 0 - 0.00%
2024-09-23 0 0.520 0.485 0.530 - - 0 0 - 0.492 0.459 0.502 - - 0 - 0.00%
2024-09-20 0 0.520 0.510 0.530 0.490 0.530 660,000 328,400 0.4976 0.492 0.483 0.502 0.464 0.502 697,354 0.4709 8.33%
2024-09-19 0 0.480 0.480 0.510 0.480 0.480 360,000 172,800 0.4800 0.454 0.454 0.483 0.454 0.454 380,375 0.4543 0.00%
2024-09-17 0 0.480 0.480 0.620 - - 0 0 - 0.454 0.454 0.587 - - 0 - 0.00%
2024-09-16 0 0.480 0.480 0.530 - - 2,000 930 0.4650 0.454 0.454 0.502 - - 2,113 0.4401 0.00%
2024-09-13 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.454 0.454 0.473 0.454 0.454 52,830 0.4543 -3.03%
2024-09-12 0 0.495 0.480 0.500 - - 0 0 - 0.468 0.454 0.473 - - 0 - 0.00%
2024-09-11 0 0.495 0.480 0.500 - - 0 0 - 0.468 0.454 0.473 - - 0 - 0.00%
2024-09-10 0 0.495 0.495 0.500 0.495 0.495 350,000 173,250 0.4950 0.468 0.468 0.473 0.468 0.468 369,809 0.4685 1.02%
2024-09-09 0 0.490 - 0.490 0.490 0.490 40,000 19,600 0.4900 0.464 - 0.464 0.464 0.464 42,264 0.4638 -2.00%
2024-09-05 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.473 0.464 0.473 0.473 0.473 211,319 0.4732 0.00%
2024-09-04 0 0.500 0.490 0.510 0.490 0.500 600,000 298,150 0.4969 0.473 0.464 0.483 0.464 0.473 633,958 0.4703 -3.85%
2024-09-03 0 0.520 0.490 0.530 - - 0 0 - 0.492 0.464 0.502 - - 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 0.492 0.464 0.502 0.473 0.502 2,256,890 0.4989 6.12%
2024-08-30 0 0.490 0.490 0.495 0.490 0.500 210,000 104,400 0.4971 0.464 0.464 0.468 0.464 0.473 221,885 0.4705 -5.77%
2024-08-29 0 0.520 0.500 0.520 - - 0 0 - 0.492 0.473 0.492 - - 0 - 0.00%
2024-08-28 0 0.520 0.500 0.520 - - 2,000 960 0.4800 0.492 0.473 0.492 - - 2,113 0.4543 0.00%
2024-08-27 0 0.520 0.500 0.520 - - 0 0 - 0.492 0.473 0.492 - - 0 - 0.00%
2024-08-26 0 0.520 0.500 0.520 0.520 0.540 360,000 190,200 0.5283 0.492 0.473 0.492 0.492 0.511 380,375 0.5000 -1.89%
2024-08-23 0 0.530 0.510 0.530 0.540 0.540 20,000 10,800 0.5400 0.502 0.483 0.502 0.511 0.511 21,132 0.5111 0.00%
2024-08-22 0 0.530 0.520 0.540 0.530 0.540 1,140,000 606,200 0.5318 0.502 0.492 0.511 0.502 0.511 1,204,520 0.5033 0.00%
2024-08-21 0 0.530 0.520 0.530 0.530 0.540 4,340,000 2,313,600 0.5331 0.502 0.492 0.502 0.502 0.511 4,585,630 0.5045 1.92%
2024-08-20 0 0.520 0.520 0.540 0.520 0.520 18,000 9,200 0.5111 0.492 0.492 0.511 0.492 0.492 19,019 0.4837 0.00%
2024-08-19 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.492 0.492 0.511 0.492 0.492 10,566 0.4921 4.00%
2024-08-16 0 0.500 0.500 0.530 - - 0 0 - 0.473 0.473 0.502 - - 0 - 0.00%
2024-08-15 0 0.500 0.495 0.530 0.500 0.500 100,000 50,000 0.5000 0.473 0.468 0.502 0.473 0.473 105,660 0.4732 -9.09%
2024-08-14 0 0.550 0.510 0.550 0.540 0.560 1,065,000 594,450 0.5582 0.521 0.483 0.521 0.511 0.530 1,125,275 0.5283 0.00%
2024-08-13 0 0.550 0.530 0.550 0.530 0.550 160,000 86,800 0.5425 0.521 0.502 0.521 0.502 0.521 169,055 0.5134 5.77%
2024-08-12 0 0.520 0.500 0.560 - - 0 0 - 0.492 0.473 0.530 - - 0 - 0.00%
2024-08-09 0 0.520 0.500 0.530 0.500 0.520 560,000 285,500 0.5098 0.492 0.473 0.502 0.473 0.492 591,694 0.4825 6.12%
2024-08-08 0 0.490 0.490 0.540 - - 0 0 - 0.464 0.464 0.511 - - 0 - 0.00%
2024-08-07 0 0.490 0.490 0.540 0.490 0.490 20,000 9,800 0.4900 0.464 0.464 0.511 0.464 0.464 21,132 0.4638 -3.92%
2024-08-06 0 0.510 0.490 0.510 - - 0 0 - 0.483 0.464 0.483 - - 0 - 0.00%
2024-08-05 0 0.510 0.490 0.520 0.490 0.540 240,000 119,200 0.4967 0.483 0.464 0.492 0.464 0.511 253,583 0.4701 4.08%
2024-08-02 0 0.490 0.490 0.500 0.480 0.510 300,000 148,100 0.4937 0.464 0.464 0.473 0.454 0.483 316,979 0.4672 -5.77%
2024-08-01 0 0.520 0.510 0.520 0.520 0.530 2,370,000 1,256,000 0.5300 0.492 0.483 0.492 0.492 0.502 2,504,134 0.5016 -1.89%
2024-07-31 0 0.530 0.510 0.540 0.530 0.550 840,000 449,500 0.5351 0.502 0.483 0.511 0.502 0.521 887,541 0.5065 0.00%
2024-07-30 0 0.530 0.530 0.570 0.530 0.550 1,183,000 638,800 0.5400 0.502 0.502 0.539 0.502 0.521 1,249,954 0.5111 -1.85%
2024-07-29 0 0.540 0.530 0.550 0.540 0.560 1,700,000 927,700 0.5457 0.511 0.502 0.521 0.511 0.530 1,796,214 0.5165 1.89%
2024-07-26 0 0.530 0.510 0.550 0.530 0.580 9,970,000 5,378,200 0.5394 0.502 0.483 0.521 0.502 0.549 10,534,269 0.5105 0.00%
2024-07-25 0 0.530 0.480 0.560 - - 0 0 - 0.502 0.454 0.530 - - 0 - 0.00%
2024-07-24 0 0.530 0.530 0.580 0.530 0.530 300,000 159,000 0.5300 0.502 0.502 0.549 0.502 0.502 316,979 0.5016 -1.85%
2024-07-23 0 0.540 0.520 0.550 0.530 0.570 3,540,000 1,921,600 0.5428 0.511 0.492 0.521 0.502 0.539 3,740,352 0.5137 1.89%
2024-07-22 0 0.530 0.530 0.540 0.530 0.540 1,320,000 708,000 0.5364 0.502 0.502 0.511 0.502 0.511 1,394,708 0.5076 -1.85%
2024-07-19 0 0.540 0.480 0.540 0.530 0.540 2,930,000 1,575,200 0.5376 0.511 0.454 0.511 0.502 0.511 3,095,828 0.5088 1.89%
2024-07-18 0 0.530 0.520 0.540 0.510 0.560 1,037,000 578,230 0.5576 0.502 0.492 0.511 0.483 0.530 1,095,691 0.5277 6.00%
2024-07-17 0 0.500 0.480 0.560 0.500 0.510 220,000 111,200 0.5055 0.473 0.454 0.530 0.473 0.483 232,451 0.4784 0.00%
2024-07-16 0 0.500 0.480 0.620 - - 0 0 - 0.473 0.454 0.587 - - 0 - 0.00%
2024-07-15 0 0.500 0.480 0.540 - - 0 0 - 0.473 0.454 0.511 - - 0 - 0.00%
2024-07-12 0 0.500 0.480 0.560 - - 0 0 - 0.473 0.454 0.530 - - 0 - 0.00%
2024-07-11 0 0.500 0.500 0.540 0.500 0.500 150,000 75,000 0.5000 0.473 0.473 0.511 0.473 0.473 158,490 0.4732 2.04%
2024-07-10 0 0.490 0.485 0.520 0.490 0.520 60,000 30,600 0.5100 0.464 0.459 0.492 0.464 0.492 63,396 0.4827 1.03%
2024-07-09 0 0.485 0.480 0.520 0.480 0.485 40,000 19,350 0.4838 0.459 0.454 0.492 0.454 0.459 42,264 0.4578 -3.00%
2024-07-08 0 0.500 0.480 0.540 - - 0 0 - 0.473 0.454 0.511 - - 0 - 0.00%
2024-07-05 0 0.500 0.480 0.500 - - 0 0 - 0.473 0.454 0.473 - - 0 - -5.66%
2024-07-04 0 0.530 0.470 0.530 - - 0 0 - 0.502 0.445 0.502 - - 0 - 0.00%
2024-07-03 0 0.530 0.470 0.530 0.540 0.540 340,000 183,600 0.5400 0.502 0.445 0.502 0.511 0.511 359,243 0.5111 6.00%
2024-07-02 0 0.500 0.470 0.500 - - 0 0 - 0.473 0.445 0.473 - - 0 - 0.00%
2024-06-28 0 0.500 0.470 0.510 0.495 0.500 550,000 273,900 0.4980 0.473 0.445 0.483 0.468 0.473 581,128 0.4713 1.01%
2024-06-27 0 0.495 0.470 0.520 - - 0 0 - 0.468 0.445 0.492 - - 0 - 0.00%
2024-06-26 0 0.495 0.470 0.530 - - 0 0 - 0.468 0.445 0.502 - - 0 - 0.00%
2024-06-25 0 0.495 0.470 0.530 - - 0 0 - 0.468 0.445 0.502 - - 0 - 0.00%
2024-06-24 0 0.495 0.470 0.550 - - 0 0 - 0.468 0.445 0.521 - - 0 - 0.00%
2024-06-21 0 0.495 0.485 0.520 0.480 0.495 120,000 59,100 0.4925 0.468 0.459 0.492 0.454 0.468 126,792 0.4661 1.02%
2024-06-20 0 0.490 0.480 0.510 0.490 0.495 40,000 19,700 0.4925 0.464 0.454 0.483 0.464 0.468 42,264 0.4661 0.00%
2024-06-19 0 0.490 0.480 0.510 0.490 0.490 20,000 9,800 0.4900 0.464 0.454 0.483 0.464 0.464 21,132 0.4638 -3.92%
2024-06-18 0 0.510 0.500 0.510 0.490 0.530 650,000 329,700 0.5072 0.483 0.473 0.483 0.464 0.502 686,788 0.4801 -8.93%
2024-06-17 0 0.560 0.530 0.610 - - 0 0 - 0.530 0.502 0.577 - - 0 - 0.00%
2024-06-14 0 0.560 0.560 0.610 0.560 0.560 30,000 16,800 0.5600 0.530 0.530 0.577 0.530 0.530 31,698 0.5300 0.00%
2024-06-13 0 0.560 0.560 0.610 0.560 0.600 294,000 173,720 0.5909 0.530 0.530 0.577 0.530 0.568 310,639 0.5592 1.82%
2024-06-12 0 0.550 0.530 0.570 0.550 0.550 80,000 44,000 0.5500 0.521 0.502 0.539 0.521 0.521 84,528 0.5205 -3.51%
2024-06-11 0 0.570 0.570 0.610 0.550 0.570 160,000 90,500 0.5656 0.539 0.539 0.577 0.521 0.539 169,055 0.5353 5.56%
2024-06-07 0 0.540 0.540 0.580 0.530 0.550 115,000 61,550 0.5352 0.511 0.511 0.549 0.502 0.521 121,509 0.5065 3.85%
2024-06-06 0 0.520 0.520 0.550 0.520 0.520 112,000 58,140 0.5191 0.492 0.492 0.521 0.492 0.492 118,339 0.4913 0.00%
2024-06-05 0 0.520 0.510 0.540 0.520 0.520 24,000 12,280 0.5117 0.492 0.483 0.511 0.492 0.492 25,358 0.4843 1.96%
2024-06-04 0 0.510 0.500 0.520 0.500 0.530 420,000 215,000 0.5119 0.483 0.473 0.492 0.473 0.502 443,771 0.4845 2.00%
2024-06-03 0 0.500 0.485 0.530 0.500 0.500 10,000 5,000 0.5000 0.473 0.459 0.502 0.473 0.473 10,566 0.4732 0.00%
2024-05-31 0 0.500 0.490 0.510 0.500 0.510 190,000 96,000 0.5053 0.473 0.464 0.483 0.473 0.483 200,753 0.4782 -5.66%
2024-05-30 0 0.530 0.500 0.540 - - 0 0 - 0.502 0.473 0.511 - - 0 - 0.00%
2024-05-29 0 0.530 0.530 0.540 0.500 0.520 40,000 20,600 0.5150 0.502 0.502 0.511 0.473 0.492 42,264 0.4874 0.00%
2024-05-28 0 0.530 0.500 0.540 0.530 0.530 260,000 137,800 0.5300 0.502 0.473 0.511 0.502 0.502 274,715 0.5016 0.00%
2024-05-27 0 0.530 0.500 0.540 0.450 0.530 461,000 218,420 0.4738 0.502 0.473 0.511 0.426 0.502 487,091 0.4484 0.00%
2024-05-24 0 0.530 0.500 0.550 - - 0 0 - 0.502 0.473 0.521 - - 0 - 0.00%
2024-05-23 0 0.530 0.500 0.540 0.530 0.530 10,000 5,300 0.5300 0.502 0.473 0.511 0.502 0.502 10,566 0.5016 -1.85%
2024-05-22 0 0.540 0.540 0.560 0.530 0.540 24,000 12,720 0.5300 0.511 0.511 0.530 0.502 0.511 25,358 0.5016 -3.57%
2024-05-21 0 0.560 0.530 0.560 0.580 0.580 30,000 17,400 0.5800 0.530 0.502 0.530 0.549 0.549 31,698 0.5489 -1.75%
2024-05-20 0 0.570 0.530 0.570 0.570 0.570 26,000 14,400 0.5538 0.539 0.502 0.539 0.539 0.539 27,472 0.5242 5.56%
2024-05-17 0 0.540 0.510 0.560 - - 0 0 - 0.511 0.483 0.530 - - 0 - 0.00%
2024-05-16 0 0.540 0.510 0.560 0.530 0.560 182,000 98,300 0.5401 0.511 0.483 0.530 0.502 0.530 192,301 0.5112 -1.82%
2024-05-14 0 0.550 0.510 0.600 0.550 0.550 50,000 27,200 0.5440 0.521 0.483 0.568 0.521 0.521 52,830 0.5149 1.85%
2024-05-13 0 0.540 0.530 0.540 0.520 0.540 220,000 118,400 0.5382 0.511 0.502 0.511 0.492 0.511 232,451 0.5094 0.00%
2024-05-10 0 0.540 0.530 0.560 0.540 0.540 30,000 16,200 0.5400 0.511 0.502 0.530 0.511 0.511 31,698 0.5111 -1.82%
2024-05-09 0 0.550 0.540 0.560 0.540 0.550 150,000 81,700 0.5447 0.521 0.511 0.530 0.511 0.521 158,490 0.5155 -1.79%
2024-05-08 0 0.560 0.530 0.580 0.550 0.560 50,000 27,900 0.5580 0.530 0.502 0.549 0.521 0.530 52,830 0.5281 0.00%
2024-05-07 0 0.560 0.540 0.600 0.530 0.560 30,000 16,500 0.5500 0.530 0.511 0.568 0.502 0.530 31,698 0.5205 0.00%
2024-05-06 0 0.560 0.560 0.580 0.520 0.560 40,000 22,000 0.5500 0.530 0.530 0.549 0.492 0.530 42,264 0.5205 -6.67%
2024-05-03 0 0.600 0.550 0.600 0.580 0.610 50,000 30,000 0.6000 0.568 0.521 0.568 0.549 0.577 52,830 0.5679 9.09%
2024-05-02 0 0.550 0.540 0.570 0.540 0.580 122,000 67,520 0.5534 0.521 0.511 0.539 0.511 0.549 128,905 0.5238 -1.79%
2024-04-30 0 0.560 0.540 0.560 0.530 0.560 100,000 54,500 0.5450 0.530 0.511 0.530 0.502 0.530 105,660 0.5158 0.00%
2024-04-29 0 0.560 0.560 0.600 0.540 0.560 390,000 215,300 0.5521 0.530 0.530 0.568 0.511 0.530 412,073 0.5225 -3.45%
2024-04-26 0 0.580 0.540 0.600 0.530 0.580 218,000 121,240 0.5561 0.549 0.511 0.568 0.502 0.549 230,338 0.5264 0.00%
2024-04-25 0 0.580 - 0.580 0.550 0.590 130,000 72,900 0.5608 0.549 - 0.549 0.521 0.558 137,358 0.5307 3.57%
2024-04-24 0 0.560 - 0.560 0.560 0.560 20,000 11,200 0.5600 0.530 - 0.530 0.530 0.530 21,132 0.5300 0.00%
2024-04-23 0 0.560 0.500 0.570 0.560 0.560 380,000 212,800 0.5600 0.530 0.473 0.539 0.530 0.530 401,507 0.5300 0.00%
2024-04-22 0 0.560 0.510 0.580 - - 0 0 - 0.530 0.483 0.549 - - 0 - 0.00%
2024-04-19 0 0.560 0.550 0.590 - - 0 0 - 0.530 0.521 0.558 - - 0 - 0.00%
2024-04-18 0 0.560 0.550 0.590 - - 0 0 - 0.530 0.521 0.558 - - 0 - 0.00%
2024-04-17 0 0.560 0.550 0.570 0.550 0.580 274,000 151,540 0.5531 0.530 0.521 0.539 0.521 0.549 289,507 0.5234 3.70%
2024-04-16 0 0.540 0.530 0.580 0.510 0.590 84,000 45,980 0.5474 0.511 0.502 0.549 0.483 0.558 88,754 0.5181 -8.47%
2024-04-15 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.558 0.530 0.558 0.558 0.558 10,566 0.5584 -1.67%
2024-04-12 0 0.600 0.570 0.610 0.580 0.620 160,000 95,200 0.5950 0.568 0.539 0.577 0.549 0.587 169,055 0.5631 11.11%
2024-04-11 0 0.540 0.540 0.560 0.540 0.550 270,000 148,200 0.5489 0.511 0.511 0.530 0.511 0.521 285,281 0.5195 3.85%
2024-04-10 0 0.520 0.500 0.510 0.500 0.560 980,000 516,700 0.5272 0.492 0.473 0.483 0.473 0.530 1,035,465 0.4990 -10.34%
2024-04-09 0 0.580 0.570 0.580 0.550 0.600 295,000 163,810 0.5553 0.549 0.539 0.549 0.521 0.568 311,696 0.5255 9.43%
2024-04-08 0 0.530 0.500 0.550 0.530 0.530 10,000 5,300 0.5300 0.502 0.473 0.521 0.502 0.502 10,566 0.5016 -3.64%
2024-04-05 0 0.550 0.540 0.580 0.550 0.550 900,000 495,000 0.5500 0.521 0.511 0.549 0.521 0.521 950,937 0.5205 5.77%
2024-04-03 0 0.520 0.510 0.550 0.510 0.520 110,000 56,200 0.5109 0.492 0.483 0.521 0.483 0.492 116,226 0.4835 0.00%
2024-04-02 0 0.520 0.510 0.550 - - 0 0 - 0.492 0.483 0.521 - - 0 - 0.00%
2024-03-28 0 0.520 0.510 0.540 0.520 0.520 30,000 15,600 0.5200 0.492 0.483 0.511 0.492 0.492 31,698 0.4921 0.00%
2024-03-27 0 0.520 0.520 0.540 0.520 0.520 270,000 140,400 0.5200 0.492 0.492 0.511 0.492 0.492 285,281 0.4921 -1.89%
2024-03-26 0 0.530 0.520 0.540 0.510 0.550 702,000 360,900 0.5141 0.502 0.492 0.511 0.483 0.521 741,731 0.4866 3.92%
2024-03-25 0 0.510 0.490 0.530 0.510 0.510 120,000 61,200 0.5100 0.483 0.464 0.502 0.483 0.483 126,792 0.4827 0.00%
2024-03-22 0 0.510 0.495 0.530 0.500 0.520 170,000 86,100 0.5065 0.483 0.468 0.502 0.473 0.492 179,621 0.4793 -5.56%
2024-03-21 0 0.540 0.510 0.540 - - 0 0 - 0.511 0.483 0.511 - - 0 - 0.00%
2024-03-20 0 0.540 0.510 0.550 0.510 0.560 310,000 162,500 0.5242 0.511 0.483 0.521 0.483 0.530 327,545 0.4961 0.00%
2024-03-19 0 0.540 0.510 0.560 0.500 0.550 1,960,000 1,053,300 0.5374 0.511 0.483 0.530 0.473 0.521 2,070,929 0.5086 1.89%
2024-03-18 0 0.530 0.530 0.550 0.530 0.560 1,840,000 976,100 0.5305 0.502 0.502 0.521 0.502 0.530 1,944,138 0.5021 -3.64%
2024-03-15 0 0.550 0.520 0.560 0.500 0.560 2,396,000 1,270,180 0.5301 0.521 0.492 0.530 0.473 0.530 2,531,606 0.5017 5.77%
2024-03-14 0 0.520 0.475 0.520 0.495 0.520 1,250,000 637,300 0.5098 0.492 0.450 0.492 0.468 0.492 1,320,746 0.4825 5.05%
2024-03-13 0 0.495 0.495 0.510 0.470 0.500 200,000 98,900 0.4945 0.468 0.468 0.483 0.445 0.473 211,319 0.4680 -4.81%
2024-03-12 0 0.520 0.470 0.520 - - 0 0 - 0.492 0.445 0.492 - - 0 - -5.45%
2024-03-11 0 0.550 0.460 0.550 0.440 0.550 1,270,000 606,900 0.4779 0.521 0.435 0.521 0.416 0.521 1,341,878 0.4523 25.00%
2024-03-08 0 0.440 0.440 0.460 0.430 0.475 2,092,000 945,310 0.4519 0.416 0.416 0.435 0.407 0.450 2,210,400 0.4277 -5.38%
2024-03-07 0 0.465 0.465 0.475 0.465 0.475 284,000 132,320 0.4659 0.440 0.440 0.450 0.440 0.450 300,073 0.4410 -2.11%
2024-03-06 0 0.475 0.465 0.475 0.470 0.490 252,000 119,310 0.4735 0.450 0.440 0.450 0.445 0.464 266,262 0.4481 -2.06%
2024-03-05 0 0.485 0.470 0.480 0.470 0.490 490,000 235,300 0.4802 0.459 0.445 0.454 0.445 0.464 517,732 0.4545 -2.02%
2024-03-04 0 0.495 0.475 0.500 0.470 0.500 820,000 403,400 0.4920 0.468 0.450 0.473 0.445 0.473 866,409 0.4656 1.02%
2024-03-01 0 0.490 0.465 0.495 - - 0 0 - 0.464 0.440 0.468 - - 0 - 0.00%
2024-02-29 0 0.490 0.450 0.490 0.450 0.495 360,000 171,250 0.4757 0.464 0.426 0.464 0.426 0.468 380,375 0.4502 4.26%
2024-02-28 0 0.470 0.440 0.475 - - 0 0 - 0.445 0.416 0.450 - - 0 - 0.00%
2024-02-27 0 0.470 0.455 0.480 0.470 0.480 60,000 28,700 0.4783 0.445 0.431 0.454 0.445 0.454 63,396 0.4527 -4.08%
2024-02-26 0 0.490 0.470 0.490 0.485 0.495 450,000 222,250 0.4939 0.464 0.445 0.464 0.459 0.468 475,469 0.4674 -2.00%
2024-02-23 0 0.500 0.485 0.500 0.490 0.510 70,000 34,900 0.4986 0.473 0.459 0.473 0.464 0.483 73,962 0.4719 -1.96%
2024-02-22 0 0.510 0.495 0.510 0.500 0.530 3,100,000 1,605,700 0.5180 0.483 0.468 0.483 0.473 0.502 3,275,450 0.4902 -1.92%
2024-02-21 0 0.520 0.520 0.550 0.475 0.610 10,698,000 5,840,650 0.5460 0.492 0.492 0.521 0.450 0.577 11,303,471 0.5167 6.12%
2024-02-20 0 0.490 0.470 0.485 0.460 0.520 2,040,000 1,004,250 0.4923 0.464 0.445 0.459 0.435 0.492 2,155,457 0.4659 -5.77%
2024-02-19 0 0.520 0.495 0.520 0.485 0.530 1,950,000 1,014,150 0.5201 0.492 0.468 0.492 0.459 0.502 2,060,364 0.4922 1.96%
2024-02-16 0 0.510 0.480 0.520 0.480 0.520 2,172,000 1,097,920 0.5055 0.483 0.454 0.492 0.454 0.492 2,294,928 0.4784 7.37%
2024-02-15 0 0.475 0.475 0.520 0.475 0.520 1,480,000 738,400 0.4989 0.450 0.450 0.492 0.450 0.492 1,563,763 0.4722 -8.65%
2024-02-14 0 0.520 0.485 0.530 0.490 0.520 2,440,000 1,251,900 0.5131 0.492 0.459 0.502 0.464 0.492 2,578,096 0.4856 -3.70%
2024-02-09 0 0.540 0.485 0.540 0.495 0.550 1,320,000 697,950 0.5288 0.511 0.459 0.511 0.468 0.521 1,394,708 0.5004 13.68%
2024-02-08 0 0.475 0.440 0.500 0.405 0.480 1,974,000 864,360 0.4379 0.450 0.416 0.473 0.383 0.454 2,085,722 0.4144 7.95%
2024-02-07 0 0.440 0.430 0.445 0.440 0.440 20,000 8,800 0.4400 0.416 0.407 0.421 0.416 0.416 21,132 0.4164 -4.35%
2024-02-06 0 0.460 0.440 0.460 0.460 0.465 670,000 311,450 0.4649 0.435 0.416 0.435 0.435 0.440 707,920 0.4400 -2.13%
2024-02-05 0 0.470 0.435 0.470 0.445 0.470 1,490,000 681,800 0.4576 0.445 0.412 0.445 0.421 0.445 1,574,329 0.4331 -4.08%
2024-02-02 0 0.490 0.475 0.495 0.455 0.490 350,000 164,150 0.4690 0.464 0.450 0.468 0.431 0.464 369,809 0.4439 -3.92%
2024-02-01 0 0.510 0.470 0.520 0.500 0.510 40,000 19,400 0.4850 0.483 0.445 0.492 0.473 0.483 42,264 0.4590 5.15%
2024-01-31 0 0.485 0.455 0.490 0.430 0.490 1,450,000 674,150 0.4649 0.459 0.431 0.464 0.407 0.464 1,532,065 0.4400 0.00%
2024-01-30 0 0.485 0.430 0.490 0.410 0.490 950,000 441,950 0.4652 0.459 0.407 0.464 0.388 0.464 1,003,767 0.4403 1.04%
2024-01-29 0 0.480 0.445 0.485 0.430 0.480 270,000 123,650 0.4580 0.454 0.421 0.459 0.407 0.454 285,281 0.4334 11.63%
2024-01-26 0 0.430 0.415 0.440 - - 0 0 - 0.407 0.393 0.416 - - 0 - 0.00%
2024-01-25 0 0.430 0.415 0.435 0.405 0.430 585,000 244,250 0.4175 0.407 0.393 0.412 0.383 0.407 618,109 0.3952 -4.44%
2024-01-24 0 0.450 0.430 0.450 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2024-01-23 0 0.450 0.430 0.450 0.420 0.460 102,000 44,260 0.4339 0.426 0.407 0.426 0.398 0.435 107,773 0.4107 -5.26%
2024-01-22 0 0.475 0.440 0.475 0.475 0.475 10,000 4,750 0.4750 0.450 0.416 0.450 0.450 0.450 10,566 0.4496 -1.04%
2024-01-19 0 0.480 0.450 0.475 0.480 0.480 10,000 4,800 0.4800 0.454 0.426 0.450 0.454 0.454 10,566 0.4543 -1.03%
2024-01-18 0 0.485 0.470 0.485 0.485 0.485 10,000 4,850 0.4850 0.459 0.445 0.459 0.459 0.459 10,566 0.4590 -3.00%
2024-01-17 0 0.500 0.485 0.500 0.490 0.550 280,000 144,000 0.5143 0.473 0.459 0.473 0.464 0.521 295,847 0.4867 -7.41%
2024-01-16 0 0.540 0.500 0.540 0.500 0.560 1,570,000 681,200 0.4339 0.511 0.473 0.511 0.473 0.530 1,658,857 0.4106 10.20%
2024-01-15 0 0.490 0.470 0.490 0.460 0.590 290,000 145,800 0.5028 0.464 0.445 0.464 0.435 0.558 306,413 0.4758 -5.77%
2024-01-12 0 0.520 0.500 0.520 0.445 0.520 5,800,000 2,359,400 0.4068 0.492 0.473 0.492 0.421 0.492 6,128,261 0.3850 5.05%
2024-01-11 0 0.495 0.460 0.500 0.445 0.495 1,630,000 741,900 0.4552 0.468 0.435 0.473 0.421 0.468 1,722,253 0.4308 -6.60%
2024-01-10 0 0.530 0.400 0.540 0.500 0.570 200,000 104,200 0.5210 0.502 0.379 0.511 0.473 0.539 211,319 0.4931 -5.36%
2024-01-09 0 0.560 0.520 0.560 0.580 0.580 20,000 11,600 0.5800 0.530 0.492 0.530 0.549 0.549 21,132 0.5489 1.82%
2024-01-08 0 0.550 - 0.550 - - 7,000 3,490 0.4986 0.521 - 0.521 - - 7,396 0.4719 -1.79%
2024-01-05 0 0.560 0.520 0.560 0.520 0.560 110,000 59,700 0.5427 0.530 0.492 0.530 0.492 0.530 116,226 0.5137 1.82%
2024-01-04 0 0.550 0.530 0.560 0.500 0.550 530,000 275,600 0.5200 0.521 0.502 0.530 0.473 0.521 559,996 0.4921 1.85%
2024-01-03 0 0.540 0.520 0.540 0.500 0.560 332,000 180,200 0.5428 0.511 0.492 0.511 0.473 0.530 350,790 0.5137 3.85%
2024-01-02 0 0.520 0.450 0.530 0.460 0.600 352,000 188,770 0.5363 0.492 0.426 0.502 0.435 0.568 371,922 0.5076 15.56%
2023-12-29 0 0.450 0.430 0.480 0.450 0.450 200,000 90,000 0.4500 0.426 0.407 0.454 0.426 0.426 211,319 0.4259 -10.00%
2023-12-28 0 0.500 0.420 0.500 0.520 0.520 22,000 11,260 0.5118 0.473 0.398 0.473 0.492 0.492 23,245 0.4844 -1.96%
2023-12-27 0 0.510 0.440 0.510 0.540 0.540 10,000 5,400 0.5400 0.483 0.416 0.483 0.511 0.511 10,566 0.5111 0.00%
2023-12-22 0 0.510 0.450 0.540 - - 0 0 - 0.483 0.426 0.511 - - 0 - 0.00%
2023-12-21 0 0.510 0.450 0.510 - - 0 0 - 0.483 0.426 0.483 - - 0 - -1.92%
2023-12-20 0 0.520 0.455 0.520 - - 2,000 910 0.4550 0.492 0.431 0.492 - - 2,113 0.4306 -3.70%
2023-12-19 0 0.540 0.455 0.540 0.500 0.550 30,000 15,500 0.5167 0.511 0.431 0.511 0.473 0.521 31,698 0.4890 -1.82%
2023-12-18 0 0.550 0.530 0.550 0.460 0.550 11,220,000 5,053,200 0.4504 0.521 0.502 0.521 0.435 0.521 11,855,015 0.4262 17.02%
2023-12-15 0 0.470 0.425 0.470 0.390 0.475 300,000 126,750 0.4225 0.445 0.402 0.445 0.369 0.450 316,979 0.3999 20.51%
2023-12-14 0 0.390 0.390 0.415 0.390 0.390 150,000 58,500 0.3900 0.369 0.369 0.393 0.369 0.369 158,490 0.3691 1.30%
2023-12-13 0 0.385 0.360 0.400 0.370 0.390 70,000 27,050 0.3864 0.364 0.341 0.379 0.350 0.369 73,962 0.3657 -8.33%
2023-12-12 0 0.420 0.390 0.425 - - 0 0 - 0.398 0.369 0.402 - - 0 - 0.00%
2023-12-11 0 0.420 0.390 0.425 - - 0 0 - 0.398 0.369 0.402 - - 0 - 0.00%
2023-12-08 0 0.420 0.390 0.425 0.420 0.420 10,000 4,200 0.4200 0.398 0.369 0.402 0.398 0.398 10,566 0.3975 7.69%
2023-12-07 0 0.390 0.380 0.420 0.370 0.390 104,000 38,760 0.3727 0.369 0.360 0.398 0.350 0.369 109,886 0.3527 2.63%
2023-12-06 0 0.380 0.370 0.410 - - 0 0 - 0.360 0.350 0.388 - - 0 - 0.00%
2023-12-05 0 0.380 0.370 0.415 - - 0 0 - 0.360 0.350 0.393 - - 0 - 0.00%
2023-12-04 0 0.380 0.380 0.390 0.375 0.385 298,000 113,230 0.3800 0.360 0.360 0.369 0.355 0.364 314,866 0.3596 -12.64%
2023-12-01 0 0.435 0.405 0.440 0.400 0.435 420,000 170,650 0.4063 0.412 0.383 0.416 0.379 0.412 443,771 0.3845 0.00%
2023-11-30 0 0.435 0.380 0.430 0.370 0.435 220,000 84,750 0.3852 0.412 0.360 0.407 0.350 0.412 232,451 0.3646 4.82%
2023-11-29 0 0.415 0.375 0.415 0.375 0.415 42,000 16,330 0.3888 0.393 0.355 0.393 0.355 0.393 44,377 0.3680 5.06%
2023-11-28 0 0.395 0.380 0.415 0.395 0.395 24,000 8,675 0.3615 0.374 0.360 0.393 0.374 0.374 25,358 0.3421 -5.95%
2023-11-27 0 0.420 0.380 0.435 0.395 0.420 60,000 24,000 0.4000 0.398 0.360 0.412 0.374 0.398 63,396 0.3786 6.33%
2023-11-24 0 0.395 0.395 0.425 0.395 0.450 120,000 49,850 0.4154 0.374 0.374 0.402 0.374 0.426 126,792 0.3932 -20.20%
2023-11-23 0 0.495 0.450 0.495 - - 0 0 - 0.468 0.426 0.468 - - 0 - -2.94%
2023-11-22 0 0.510 0.465 0.510 - - 0 0 - 0.483 0.440 0.483 - - 0 - 0.00%
2023-11-21 0 0.510 0.455 0.530 0.430 0.600 84,000 41,940 0.4993 0.483 0.431 0.502 0.407 0.568 88,754 0.4725 13.33%
2023-11-20 0 0.450 0.420 0.450 0.450 0.450 10,000 4,500 0.4500 0.426 0.398 0.426 0.426 0.426 10,566 0.4259 -10.00%
2023-11-17 0 0.500 0.450 0.500 0.470 0.520 70,000 34,850 0.4979 0.473 0.426 0.473 0.445 0.492 73,962 0.4712 -12.28%
2023-11-16 0 0.570 0.490 0.570 0.520 0.630 110,000 61,900 0.5627 0.539 0.464 0.539 0.492 0.596 116,226 0.5326 3.64%
2023-11-15 0 0.550 0.470 0.550 0.550 0.550 10,000 5,500 0.5500 0.521 0.445 0.521 0.521 0.521 10,566 0.5205 3.77%
2023-11-14 0 0.530 0.450 0.530 0.570 0.570 10,000 5,700 0.5700 0.502 0.426 0.502 0.539 0.539 10,566 0.5395 1.92%
2023-11-13 0 0.520 0.465 0.560 - - 0 0 - 0.492 0.440 0.530 - - 0 - 0.00%
2023-11-10 0 0.520 0.500 0.540 0.455 0.580 212,000 109,110 0.5147 0.492 0.473 0.511 0.431 0.549 223,998 0.4871 -10.34%
2023-11-09 0 0.580 0.500 0.580 0.580 0.580 20,000 11,600 0.5800 0.549 0.473 0.549 0.549 0.549 21,132 0.5489 0.00%
2023-11-08 0 0.580 0.500 0.580 0.550 0.590 30,000 16,900 0.5633 0.549 0.473 0.549 0.521 0.558 31,698 0.5332 22.11%
2023-11-07 0 0.475 0.415 - 0.445 0.475 100,000 46,400 0.4640 0.450 0.393 - 0.421 0.450 105,660 0.4391 6.74%
2023-11-06 0 0.445 0.410 0.450 0.445 0.445 10,000 4,450 0.4450 0.421 0.388 0.426 0.421 0.421 10,566 0.4212 3.49%
2023-11-03 0 0.430 0.395 0.435 0.390 0.430 480,000 200,700 0.4181 0.407 0.374 0.412 0.369 0.407 507,166 0.3957 1.18%
2023-11-02 0 0.425 0.380 0.425 0.390 0.445 100,000 41,600 0.4160 0.402 0.360 0.402 0.369 0.421 105,660 0.3937 -4.49%
2023-11-01 0 0.445 - 0.445 - - 0 0 - 0.421 - 0.421 - - 0 - -1.11%
2023-10-31 0 0.450 0.405 0.450 0.410 0.450 78,000 32,770 0.4201 0.426 0.383 0.426 0.388 0.426 82,415 0.3976 5.88%
2023-10-30 0 0.425 0.425 0.430 0.425 0.425 50,000 21,250 0.4250 0.402 0.402 0.407 0.402 0.402 52,830 0.4022 -1.16%
2023-10-27 0 0.430 0.370 0.430 0.350 0.430 230,000 87,250 0.3793 0.407 0.350 0.407 0.331 0.407 243,017 0.3590 6.17%
2023-10-26 0 0.405 0.360 0.405 0.380 0.425 170,000 67,750 0.3985 0.383 0.341 0.383 0.360 0.402 179,621 0.3772 -8.99%
2023-10-25 0 0.445 0.405 0.445 - - 0 0 - 0.421 0.383 0.421 - - 0 - -2.20%
2023-10-24 0 0.455 0.420 0.455 0.460 0.460 10,000 4,600 0.4600 0.431 0.398 0.431 0.435 0.435 10,566 0.4354 -1.09%
2023-10-20 0 0.460 0.455 0.465 0.450 0.465 154,000 70,345 0.4568 0.435 0.431 0.440 0.426 0.440 162,716 0.4323 2.22%
2023-10-19 0 0.450 0.430 0.455 0.400 0.460 420,000 179,500 0.4274 0.426 0.407 0.431 0.379 0.435 443,771 0.4045 1.12%
2023-10-18 0 0.445 0.430 0.445 0.430 0.640 1,602,000 772,360 0.4821 0.421 0.407 0.421 0.407 0.606 1,692,668 0.4563 -35.51%
2023-10-17 0 0.690 0.660 0.680 0.650 0.700 290,000 193,300 0.6666 0.653 0.625 0.644 0.615 0.663 306,413 0.6308 -8.00%
2023-10-16 0 0.750 0.680 0.750 0.650 0.750 2,570,000 1,901,000 0.7397 0.710 0.644 0.710 0.615 0.710 2,715,453 0.7001 1.35%
2023-10-13 0 0.740 0.680 0.710 0.680 0.750 1,972,000 1,468,400 0.7446 0.700 0.644 0.672 0.644 0.710 2,083,609 0.7047 -2.63%
2023-10-12 0 0.760 0.730 0.780 0.750 0.780 50,000 37,900 0.7580 0.719 0.691 0.738 0.710 0.738 52,830 0.7174 -3.80%
2023-10-11 0 0.790 0.700 0.800 - - 0 0 - 0.748 0.663 0.757 - - 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 0.748 0.681 0.757 0.738 0.748 1,818,403 0.7566 0.00%
2023-10-09 0 0.790 0.730 0.760 0.730 0.790 61,000 45,310 0.7428 0.748 0.691 0.719 0.691 0.748 64,452 0.7030 -4.82%
2023-10-06 0 0.830 0.720 0.830 - - 0 0 - 0.786 0.681 0.786 - - 0 - 0.00%
2023-10-05 0 0.830 0.730 0.830 - - 0 0 - 0.786 0.691 0.786 - - 0 - 0.00%
2023-10-04 0 0.830 0.720 0.830 - - 0 0 - 0.786 0.681 0.786 - - 0 - -1.19%
2023-10-03 0 0.840 0.690 0.840 - - 0 0 - 0.795 0.653 0.795 - - 0 - 0.00%
2023-09-29 0 0.840 0.770 0.840 0.840 0.840 10,000 8,400 0.8400 0.795 0.729 0.795 0.795 0.795 10,566 0.7950 2.44%
2023-09-28 0 0.820 0.750 0.820 - - 0 0 - 0.776 0.710 0.776 - - 0 - -1.20%
2023-09-27 0 0.830 0.750 0.830 0.850 0.850 20,000 16,100 0.8050 0.786 0.710 0.786 0.804 0.804 21,132 0.7619 1.22%
2023-09-26 0 0.820 0.770 0.820 0.830 0.830 240,000 199,200 0.8300 0.776 0.729 0.776 0.786 0.786 253,583 0.7855 0.00%
2023-09-25 0 0.820 0.760 0.820 0.820 0.820 240,000 196,800 0.8200 0.776 0.719 0.776 0.776 0.776 253,583 0.7761 -1.20%
2023-09-22 0 0.830 0.780 0.820 0.770 0.830 70,000 55,200 0.7886 0.786 0.738 0.776 0.729 0.786 73,962 0.7463 -2.35%
2023-09-21 0 0.850 0.760 0.860 0.720 0.850 370,000 290,200 0.7843 0.804 0.719 0.814 0.681 0.804 390,941 0.7423 -1.16%
2023-09-20 0 0.860 0.800 0.860 0.860 0.860 170,000 146,200 0.8600 0.814 0.757 0.814 0.814 0.814 179,621 0.8139 0.00%
2023-09-19 0 0.860 0.820 0.870 0.780 0.930 1,370,000 1,170,900 0.8547 0.814 0.776 0.823 0.738 0.880 1,447,537 0.8089 -7.53%
2023-09-18 0 0.930 0.900 0.930 0.860 0.930 60,000 54,500 0.9083 0.880 0.852 0.880 0.814 0.880 63,396 0.8597 -1.06%
2023-09-15 0 0.940 0.900 0.940 0.900 0.950 390,000 357,500 0.9167 0.890 0.852 0.890 0.852 0.899 412,073 0.8676 -1.05%
2023-09-14 0 0.950 0.930 0.950 0.890 0.990 3,000,000 2,848,600 0.9495 0.899 0.880 0.899 0.842 0.937 3,169,790 0.8987 5.56%
2023-09-13 0 0.900 0.830 0.900 0.770 0.900 2,360,000 1,937,500 0.8210 0.852 0.786 0.852 0.729 0.852 2,493,568 0.7770 13.92%
2023-09-12 0 0.790 0.770 0.820 0.750 0.860 250,000 195,400 0.7816 0.748 0.729 0.776 0.710 0.814 264,149 0.7397 2.60%
2023-09-11 0 0.770 0.750 0.760 0.750 0.810 130,000 99,100 0.7623 0.729 0.710 0.719 0.710 0.767 137,358 0.7215 -9.41%
2023-09-07 0 0.850 0.770 0.850 0.760 0.860 30,000 24,200 0.8067 0.804 0.729 0.804 0.719 0.814 31,698 0.7635 3.66%
2023-09-06 0 0.820 0.750 0.830 0.750 0.840 76,000 58,920 0.7753 0.776 0.710 0.786 0.710 0.795 80,301 0.7337 -4.65%
2023-09-05 0 0.860 0.820 0.860 0.870 0.870 100,000 87,000 0.8700 0.814 0.776 0.814 0.823 0.823 105,660 0.8234 -2.27%
2023-09-04 0 0.880 0.850 0.870 0.880 0.950 52,000 47,020 0.9042 0.833 0.804 0.823 0.833 0.899 54,943 0.8558 1.15%
2023-08-31 0 0.870 0.820 0.860 0.780 0.880 544,000 438,340 0.8058 0.823 0.776 0.814 0.738 0.833 574,789 0.7626 11.54%
2023-08-30 0 0.780 0.750 0.770 0.720 0.780 140,000 102,200 0.7300 0.738 0.710 0.729 0.681 0.738 147,924 0.6909 8.33%
2023-08-29 0 0.720 0.700 0.710 0.720 0.720 90,000 64,800 0.7200 0.681 0.663 0.672 0.681 0.681 95,094 0.6814 1.41%
2023-08-28 0 0.710 0.670 0.710 0.700 0.720 36,000 25,320 0.7033 0.672 0.634 0.672 0.663 0.681 38,037 0.6657 -1.39%
2023-08-25 0 0.720 0.680 0.710 0.720 0.730 1,830,000 1,283,700 0.7015 0.681 0.644 0.672 0.681 0.691 1,933,572 0.6639 -1.37%
2023-08-24 0 0.730 0.700 0.720 0.680 0.750 120,000 86,400 0.7200 0.691 0.663 0.681 0.644 0.710 126,792 0.6814 1.39%
2023-08-23 0 0.720 0.660 0.710 0.710 0.720 60,000 42,700 0.7117 0.681 0.625 0.672 0.672 0.681 63,396 0.6735 0.00%
2023-08-22 0 0.720 0.710 0.720 0.720 0.730 34,000 24,180 0.7112 0.681 0.672 0.681 0.681 0.691 35,924 0.6731 -7.69%
2023-08-21 0 0.780 0.700 0.790 - - 0 0 - 0.738 0.663 0.748 - - 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 0.738 0.719 0.729 0.700 0.738 2,134,325 0.7494 -4.88%
2023-08-17 0 0.820 0.760 0.810 0.800 0.820 20,000 16,200 0.8100 0.776 0.719 0.767 0.757 0.776 21,132 0.7666 -1.20%
2023-08-16 0 0.830 0.770 0.820 0.770 0.830 70,000 55,000 0.7857 0.786 0.729 0.776 0.729 0.786 73,962 0.7436 3.75%
2023-08-15 0 0.800 0.780 0.790 0.780 0.800 140,000 109,500 0.7821 0.757 0.738 0.748 0.738 0.757 147,924 0.7402 -4.76%
2023-08-14 0 0.840 0.790 0.840 0.850 0.850 60,000 51,000 0.8500 0.795 0.748 0.795 0.804 0.804 63,396 0.8045 -3.45%
2023-08-11 0 0.870 0.800 0.860 0.810 0.870 24,000 19,800 0.8250 0.823 0.757 0.814 0.767 0.823 25,358 0.7808 -1.14%
2023-08-10 0 0.880 0.800 0.880 0.840 0.890 40,000 34,100 0.8525 0.833 0.757 0.833 0.795 0.842 42,264 0.8068 7.32%
2023-08-09 0 0.820 0.800 0.810 0.790 0.820 726,000 584,020 0.8044 0.776 0.757 0.767 0.748 0.776 767,089 0.7613 1.23%
2023-08-08 0 0.810 0.790 0.800 0.780 0.810 42,000 33,400 0.7952 0.767 0.748 0.757 0.738 0.767 44,377 0.7526 2.53%
2023-08-07 0 0.790 0.770 0.790 0.790 0.820 150,000 121,200 0.8080 0.748 0.729 0.748 0.748 0.776 158,490 0.7647 -3.66%
2023-08-04 0 0.820 0.800 0.810 0.790 0.840 120,000 96,500 0.8042 0.776 0.757 0.767 0.748 0.795 126,792 0.7611 7.89%
2023-08-03 0 0.760 0.760 0.820 0.760 0.820 330,000 261,600 0.7927 0.719 0.719 0.776 0.719 0.776 348,677 0.7503 -10.59%
2023-08-02 0 0.850 0.820 0.840 0.810 0.900 514,000 432,980 0.8424 0.804 0.776 0.795 0.767 0.852 543,091 0.7973 -5.56%
2023-08-01 0 0.900 0.830 0.890 0.850 0.900 60,000 51,900 0.8650 0.852 0.786 0.842 0.804 0.852 63,396 0.8187 0.00%
2023-07-31 0 0.900 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.852 0.804 0.814 0.814 0.814 21,132 0.8139 0.00%
2023-07-28 0 0.900 0.860 0.900 0.920 0.920 20,000 18,500 0.9250 0.852 0.814 0.852 0.871 0.871 21,132 0.8755 3.45%
2023-07-27 0 0.870 0.830 0.870 0.850 0.880 180,000 154,400 0.8578 0.823 0.786 0.823 0.804 0.833 190,187 0.8118 -4.40%
2023-07-26 0 0.910 0.880 0.910 0.860 0.910 90,000 78,300 0.8700 0.861 0.833 0.861 0.814 0.861 95,094 0.8234 -1.09%
2023-07-25 0 0.920 0.870 0.920 0.850 0.920 378,000 332,120 0.8786 0.871 0.823 0.871 0.804 0.871 399,394 0.8316 0.00%
2023-07-24 0 0.920 0.900 0.940 0.920 0.930 210,000 194,200 0.9248 0.871 0.852 0.890 0.871 0.880 221,885 0.8752 -2.13%
2023-07-21 0 0.940 0.850 0.940 0.780 0.960 1,070,000 891,700 0.8334 0.890 0.804 0.890 0.738 0.909 1,130,558 0.7887 -8.74%
2023-07-20 0 1.030 0.920 1.030 0.870 1.030 600,000 546,900 0.9115 0.975 0.871 0.975 0.823 0.975 633,958 0.8627 8.42%
2023-07-19 0 0.950 0.920 0.950 0.930 0.950 316,000 295,000 0.9335 0.899 0.871 0.899 0.880 0.899 333,885 0.8835 -5.00%
2023-07-18 0 1.000 0.990 1.020 1.000 1.040 190,000 190,500 1.0026 0.946 0.937 0.965 0.946 0.984 200,753 0.9489 -4.76%
2023-07-14 0 1.050 1.000 1.050 0.990 1.050 3,060,000 3,109,500 1.0162 0.994 0.946 0.994 0.937 0.994 3,233,186 0.9617 5.00%
2023-07-13 0 1.000 1.000 1.020 0.980 1.030 990,000 996,900 1.0070 0.946 0.946 0.965 0.928 0.975 1,046,031 0.9530 0.00%
2023-07-12 0 1.000 1.000 1.040 0.940 1.050 718,000 733,980 1.0223 0.946 0.946 0.984 0.890 0.994 758,636 0.9675 -2.91%
2023-07-11 0 1.030 0.980 1.030 0.900 1.090 1,691,996 1,721,496 1.0174 0.975 0.928 0.975 0.852 1.032 1,787,757 0.9629 -4.63%
2023-07-10 0 1.080 1.070 1.080 1.020 1.090 3,298,504 3,469,044 1.0517 1.022 1.013 1.022 0.965 1.032 3,485,188 0.9954 2.86%
2023-07-07 0 1.050 1.000 1.050 0.940 1.050 965,000 973,670 1.0090 0.994 0.946 0.994 0.890 0.994 1,019,616 0.9549 6.06%
2023-07-06 0 0.990 0.980 0.990 0.860 1.000 1,413,000 1,359,780 0.9623 0.937 0.928 0.937 0.814 0.946 1,492,971 0.9108 10.00%
2023-07-05 0 0.900 0.860 0.900 0.750 0.930 1,312,000 1,127,700 0.8595 0.852 0.814 0.852 0.710 0.880 1,386,255 0.8135 21.62%
2023-07-04 0 0.740 0.730 0.760 0.660 0.830 737,000 541,680 0.7350 0.700 0.691 0.719 0.625 0.786 778,712 0.6956 12.12%
2023-07-03 0 0.660 0.650 0.680 0.630 0.730 430,000 301,700 0.7016 0.625 0.615 0.644 0.596 0.691 454,337 0.6640 -2.94%
2023-06-30 0 0.680 0.680 0.700 0.600 0.810 6,226,000 4,239,670 0.6810 0.644 0.644 0.663 0.568 0.767 6,578,371 0.6445 -15.00%
2023-06-29 0 0.800 0.750 0.830 0.800 0.930 320,000 273,900 0.8559 0.757 0.710 0.786 0.757 0.880 338,111 0.8101 -6.98%
2023-06-28 0 0.860 0.800 0.860 0.850 0.900 134,000 116,380 0.8685 0.814 0.757 0.814 0.804 0.852 141,584 0.8220 4.88%
2023-06-27 0 0.820 0.800 0.850 0.740 0.820 508,000 385,560 0.7590 0.776 0.757 0.804 0.700 0.776 536,751 0.7183 -1.20%
2023-06-26 0 0.830 0.800 0.820 0.810 0.980 70,000 63,500 0.9071 0.786 0.757 0.776 0.767 0.928 73,962 0.8586 -16.16%
2023-06-23 0 0.990 0.850 0.990 - - 0 0 - 0.937 0.804 0.937 - - 0 - -2.94%
2023-06-21 0 1.020 0.970 1.090 0.990 1.120 574,000 581,400 1.0129 0.965 0.918 1.032 0.937 1.060 606,486 0.9586 -11.30%
2023-06-20 0 1.150 1.150 1.170 1.100 1.300 1,726,000 2,049,420 1.1874 1.088 1.088 1.107 1.041 1.230 1,823,686 1.1238 10.58%
2023-06-19 0 1.040 1.000 1.040 1.000 1.120 426,000 438,260 1.0288 0.984 0.946 0.984 0.946 1.060 450,110 0.9737 -1.89%
2023-06-16 0 1.060 0.970 1.060 0.940 1.060 872,000 873,720 1.0020 1.003 0.918 1.003 0.890 1.003 921,352 0.9483 9.28%
2023-06-15 0 0.970 0.930 0.990 0.890 0.970 556,000 510,100 0.9174 0.918 0.880 0.937 0.842 0.918 587,468 0.8683 8.99%
2023-06-14 0 0.890 0.850 0.890 0.840 0.940 832,000 734,040 0.8823 0.842 0.804 0.842 0.795 0.890 879,088 0.8350 5.95%
2023-06-13 0 0.840 0.820 0.850 0.790 0.850 844,000 679,380 0.8050 0.795 0.776 0.804 0.748 0.804 891,768 0.7618 2.44%
2023-06-12 0 0.820 0.820 0.860 0.750 0.860 542,000 427,420 0.7886 0.776 0.776 0.814 0.710 0.814 572,675 0.7464 17.14%
2023-06-09 0 0.700 0.620 0.700 0.690 0.820 1,486,000 1,154,880 0.7772 0.663 0.587 0.663 0.653 0.776 1,570,103 0.7355 -12.50%
2023-06-08 0 0.800 0.750 0.800 0.590 0.870 5,988,000 4,646,180 0.7759 0.757 0.710 0.757 0.558 0.823 6,326,901 0.7344 35.59%
2023-06-07 0 0.590 0.530 0.650 0.480 0.600 2,942,200 1,490,252 0.5065 0.558 0.502 0.615 0.454 0.568 3,108,719 0.4794 34.09%
2023-06-06 0 0.440 0.400 0.500 0.440 0.445 100,000 44,100 0.4410 0.416 0.379 0.473 0.416 0.421 105,660 0.4174 -7.37%
2023-06-05 0 0.475 0.470 0.500 0.475 0.495 552,000 268,720 0.4868 0.450 0.445 0.473 0.450 0.468 583,241 0.4607 -5.00%
2023-06-02 0 0.500 0.450 0.600 0.450 0.500 2,336,000 1,122,600 0.4806 0.473 0.426 0.568 0.426 0.473 2,468,210 0.4548 0.00%
2023-06-01 0 0.500 0.395 0.650 - - 0 0 - 0.473 0.374 0.615 - - 0 - 0.00%
2023-05-31 0 0.500 0.520 0.650 0.500 0.500 60,000 30,000 0.5000 0.473 0.492 0.615 0.473 0.473 63,396 0.4732 -23.08%
2023-05-30 0 0.650 0.460 0.650 0.600 0.650 140,000 90,780 0.6484 0.615 0.435 0.615 0.568 0.615 147,924 0.6137 8.33%
2023-05-29 0 0.600 0.420 0.620 0.500 0.640 388,000 220,100 0.5673 0.568 0.398 0.587 0.473 0.606 409,960 0.5369 22.45%
2023-05-25 0 0.490 0.490 0.500 0.470 0.480 330,000 156,100 0.4730 0.464 0.464 0.473 0.445 0.454 348,677 0.4477 10.11%
2023-05-24 0 0.445 0.410 0.480 0.405 0.445 442,000 190,010 0.4299 0.421 0.388 0.454 0.383 0.421 467,016 0.4069 9.88%
2023-05-23 0 0.405 0.405 0.410 0.335 0.410 282,000 107,070 0.3797 0.383 0.383 0.388 0.317 0.388 297,960 0.3593 22.73%
2023-05-22 0 0.330 0.330 0.570 0.330 0.425 266,000 105,830 0.3979 0.312 0.312 0.539 0.312 0.402 281,055 0.3765 -21.74%
2023-05-19 0 0.540 0.455 0.540 - - 0 0 - 0.399 0.336 0.399 - - 0 - 0.00%
2023-05-18 0 0.108 0.108 0.113 0.103 0.113 580,000 62,910 0.1085 0.399 0.399 0.418 0.381 0.418 156,961 0.4008 -1.82%
2023-05-17 0 0.110 0.110 0.112 0.110 0.110 2,240,000 246,400 0.1100 0.406 0.406 0.414 0.406 0.406 606,194 0.4065 -3.51%
2023-05-16 0 0.114 0.108 0.114 0.108 0.115 310,000 35,160 0.1134 0.421 0.399 0.421 0.399 0.425 83,893 0.4191 5.56%
2023-05-15 0 0.108 0.108 0.115 0.108 0.108 140,000 15,120 0.1080 0.399 0.399 0.425 0.399 0.399 37,887 0.3991 -0.92%
2023-05-12 0 0.109 0.109 0.115 - - 0 0 - 0.403 0.403 0.425 - - 0 - 0.00%
2023-05-11 0 0.109 0.109 0.115 0.109 0.109 100,000 10,900 0.1090 0.403 0.403 0.425 0.403 0.403 27,062 0.4028 -5.22%
2023-05-10 0 0.115 0.108 0.118 - - 0 0 - 0.425 0.399 0.436 - - 0 - 0.00%
2023-05-09 0 0.115 0.108 0.118 0.108 0.115 2,800,000 318,600 0.1138 0.425 0.399 0.436 0.399 0.425 757,743 0.4205 4.55%
2023-05-08 0 0.110 0.110 0.115 0.110 0.115 3,500,000 393,500 0.1124 0.406 0.406 0.425 0.406 0.425 947,178 0.4154 3.77%
2023-05-05 0 0.106 0.106 0.110 0.102 0.112 1,320,000 143,120 0.1084 0.392 0.392 0.406 0.377 0.414 357,222 0.4006 -3.64%
2023-05-04 0 0.110 0.110 0.113 0.110 0.115 1,580,000 175,330 0.1110 0.406 0.406 0.418 0.406 0.425 427,583 0.4100 -1.79%
2023-05-03 0 0.112 0.108 0.112 0.112 0.112 340,000 38,080 0.1120 0.414 0.399 0.414 0.414 0.414 92,012 0.4139 -5.88%
2023-05-02 0 0.119 0.109 0.120 0.119 0.120 330,000 39,430 0.1195 0.440 0.403 0.443 0.440 0.443 89,305 0.4415 -0.83%
2023-04-28 0 0.120 0.110 0.121 0.109 0.120 9,610,000 1,056,980 0.1100 0.443 0.406 0.447 0.403 0.443 2,600,681 0.4064 4.35%
2023-04-27 0 0.115 0.110 0.115 0.109 0.115 330,000 36,290 0.1100 0.425 0.406 0.425 0.403 0.425 89,305 0.4064 4.55%
2023-04-26 0 0.110 0.110 0.115 0.110 0.110 220,000 24,200 0.1100 0.406 0.406 0.425 0.406 0.406 59,537 0.4065 0.00%
2023-04-25 0 0.110 0.110 0.115 0.110 0.110 190,000 20,900 0.1100 0.406 0.406 0.425 0.406 0.406 51,418 0.4065 0.00%
2023-04-24 0 0.110 0.110 0.115 - - 0 0 - 0.406 0.406 0.425 - - 0 - 0.00%
2023-04-21 0 0.110 0.110 0.115 0.110 0.110 1,150,000 126,500 0.1100 0.406 0.406 0.425 0.406 0.406 311,216 0.4065 0.00%
2023-04-20 0 0.110 0.110 0.114 - - 0 0 - 0.406 0.406 0.421 - - 0 - 0.00%
2023-04-19 0 0.110 0.110 0.115 - - 0 0 - 0.406 0.406 0.425 - - 0 - 0.00%
2023-04-18 0 0.110 0.110 0.114 0.110 0.114 80,000 8,900 0.1113 0.406 0.406 0.421 0.406 0.421 21,650 0.4111 -1.79%
2023-04-17 0 0.112 0.112 0.115 - - 0 0 - 0.414 0.414 0.425 - - 0 - 0.00%
2023-04-14 0 0.112 0.112 0.115 0.112 0.112 1,300,000 145,600 0.1120 0.414 0.414 0.425 0.414 0.414 351,809 0.4139 0.00%
2023-04-13 0 0.112 0.112 0.113 0.112 0.115 880,000 98,830 0.1123 0.414 0.414 0.418 0.414 0.425 238,148 0.4150 -4.27%
2023-04-12 0 0.117 0.112 0.117 0.112 0.119 670,000 77,790 0.1161 0.432 0.414 0.432 0.414 0.440 181,317 0.4290 -0.85%
2023-04-11 0 0.118 0.112 0.120 0.115 0.128 1,161,000 135,602 0.1168 0.436 0.414 0.443 0.425 0.473 314,193 0.4316 -5.60%
2023-04-06 0 0.125 0.120 0.128 - - 0 0 - 0.462 0.443 0.473 - - 0 - 0.00%
2023-04-04 0 0.125 0.120 0.128 0.122 0.125 180,000 22,260 0.1237 0.462 0.443 0.473 0.451 0.462 48,712 0.4570 2.46%
2023-04-03 0 0.122 0.122 0.130 0.118 0.120 140,000 16,560 0.1183 0.451 0.451 0.480 0.436 0.443 37,887 0.4371 1.67%
2023-03-31 0 0.120 0.122 0.143 0.120 0.120 300,000 36,000 0.1200 0.443 0.451 0.528 0.443 0.443 81,187 0.4434 -4.00%
2023-03-30 0 0.125 0.122 0.148 0.125 0.129 210,000 26,640 0.1269 0.462 0.451 0.547 0.462 0.477 56,831 0.4688 -3.85%
2023-03-29 0 0.130 0.125 0.148 0.128 0.130 30,000 3,880 0.1293 0.480 0.462 0.547 0.473 0.480 8,119 0.4779 1.56%
2023-03-28 0 0.128 0.128 0.148 - - 0 0 - 0.473 0.473 0.547 - - 0 - 0.79%
2023-03-27 0 0.127 0.116 0.143 - - 0 0 - 0.469 0.429 0.528 - - 0 - 0.00%
2023-03-24 0 0.127 0.125 0.143 - - 0 0 - 0.469 0.462 0.528 - - 0 - 0.00%
2023-03-23 0 0.127 0.127 0.143 0.125 0.130 500,000 63,440 0.1269 0.469 0.469 0.528 0.462 0.480 135,311 0.4688 -6.62%
2023-03-22 0 0.136 0.129 0.144 - - 0 0 - 0.503 0.477 0.532 - - 0 - 0.00%
2023-03-21 0 0.136 0.126 0.149 0.136 0.136 10,000 1,360 0.1360 0.503 0.466 0.551 0.503 0.503 2,706 0.5025 4.62%
2023-03-20 0 0.130 0.128 0.133 0.130 0.130 140,000 18,200 0.1300 0.480 0.473 0.491 0.480 0.480 37,887 0.4804 -2.26%
2023-03-17 0 0.133 0.133 0.141 0.128 0.132 550,000 70,840 0.1288 0.491 0.491 0.521 0.473 0.488 148,842 0.4759 5.56%
2023-03-16 0 0.126 0.126 0.141 0.126 0.126 50,000 6,300 0.1260 0.466 0.466 0.521 0.466 0.466 13,531 0.4656 -13.10%
2023-03-15 0 0.145 0.132 0.145 0.131 0.145 970,000 128,320 0.1323 0.536 0.488 0.536 0.484 0.536 262,504 0.4888 16.00%
2023-03-14 0 0.125 0.125 0.149 0.122 0.122 40,000 4,880 0.1220 0.462 0.462 0.551 0.451 0.451 10,825 0.4508 -3.85%
2023-03-13 0 0.130 0.130 0.149 0.130 0.130 14,000 1,780 0.1271 0.480 0.480 0.551 0.480 0.480 3,789 0.4698 3.17%
2023-03-10 0 0.126 0.125 0.149 0.126 0.131 130,000 16,980 0.1306 0.466 0.462 0.551 0.466 0.484 35,181 0.4826 -6.67%
2023-03-09 0 0.135 0.135 0.149 - - 0 0 - 0.499 0.499 0.551 - - 0 - 3.85%
2023-03-08 0 0.130 0.129 0.138 0.130 0.133 940,000 122,620 0.1304 0.480 0.477 0.510 0.480 0.491 254,385 0.4820 -2.26%
2023-03-07 0 0.133 0.133 0.143 0.133 0.143 1,010,000 143,430 0.1420 0.491 0.491 0.528 0.491 0.528 273,329 0.5248 -7.64%
2023-03-06 0 0.144 0.133 0.144 0.144 0.144 780,000 112,320 0.1440 0.532 0.491 0.532 0.532 0.532 211,085 0.5321 -0.69%
2023-03-03 0 0.145 0.134 0.146 0.145 0.148 3,030,000 443,750 0.1465 0.536 0.495 0.539 0.536 0.547 819,986 0.5412 -2.68%
2023-03-02 0 0.149 0.139 0.150 0.149 0.155 3,610,000 543,290 0.1505 0.551 0.514 0.554 0.551 0.573 976,947 0.5561 0.68%
2023-03-01 0 0.148 0.140 0.149 0.148 0.151 2,800,000 418,820 0.1496 0.547 0.517 0.551 0.547 0.558 757,743 0.5527 -0.67%
2023-02-28 0 0.149 0.138 0.149 0.149 0.153 2,050,000 308,400 0.1504 0.551 0.510 0.551 0.551 0.565 554,776 0.5559 -0.67%
2023-02-27 0 0.150 0.135 0.150 0.140 0.150 2,680,000 392,050 0.1463 0.554 0.499 0.554 0.517 0.554 725,268 0.5406 7.14%
2023-02-24 0 0.140 0.137 0.143 0.138 0.147 1,410,000 199,780 0.1417 0.517 0.506 0.528 0.510 0.543 381,578 0.5236 6.06%
2023-02-23 0 0.132 0.131 0.142 0.132 0.132 400,000 52,800 0.1320 0.488 0.484 0.525 0.488 0.488 108,249 0.4878 1.54%
2023-02-22 0 0.130 0.123 0.144 - - 0 0 - 0.480 0.455 0.532 - - 0 - 0.00%
2023-02-21 0 0.130 0.123 0.144 - - 0 0 - 0.480 0.455 0.532 - - 0 - 0.00%
2023-02-20 0 0.130 0.123 0.147 - - 0 0 - 0.480 0.455 0.543 - - 0 - 0.00%
2023-02-17 0 0.130 0.123 0.143 - - 0 0 - 0.480 0.455 0.528 - - 0 - 0.00%
2023-02-16 0 0.130 0.125 0.140 - - 0 0 - 0.480 0.462 0.517 - - 0 - 0.00%
2023-02-15 0 0.130 0.130 0.140 0.125 0.130 230,000 28,940 0.1258 0.480 0.480 0.517 0.462 0.480 62,243 0.4650 -2.26%
2023-02-14 0 0.133 0.128 0.140 0.133 0.133 220,000 29,260 0.1330 0.491 0.473 0.517 0.491 0.491 59,537 0.4915 2.31%
2023-02-13 0 0.130 0.130 0.140 0.130 0.130 60,000 7,820 0.1303 0.480 0.480 0.517 0.480 0.480 16,237 0.4816 3.17%
2023-02-10 0 0.126 0.126 0.134 0.124 0.130 310,000 38,900 0.1255 0.466 0.466 0.495 0.458 0.480 83,893 0.4637 -5.97%
2023-02-09 0 0.134 0.126 0.140 0.123 0.136 150,000 20,070 0.1338 0.495 0.466 0.517 0.455 0.503 40,593 0.4944 -6.29%
2023-02-08 0 0.143 0.127 0.146 - - 0 0 - 0.528 0.469 0.539 - - 0 - 0.00%
2023-02-07 0 0.143 0.125 0.148 - - 0 0 - 0.528 0.462 0.547 - - 0 - 0.00%
2023-02-06 0 0.143 0.130 0.145 - - 0 0 - 0.528 0.480 0.536 - - 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 0.528 0.473 0.532 0.528 0.562 2,219,104 0.5380 -2.72%
2023-02-02 0 0.147 0.136 0.148 0.135 0.149 3,090,000 442,990 0.1434 0.543 0.503 0.547 0.499 0.551 836,223 0.5298 -2.65%
2023-02-01 0 0.151 0.134 0.151 0.151 0.151 870,000 131,370 0.1510 0.558 0.495 0.558 0.558 0.558 235,441 0.5580 0.67%
2023-01-31 0 0.150 0.140 0.157 0.148 0.151 2,690,000 402,800 0.1497 0.554 0.517 0.580 0.547 0.558 727,974 0.5533 -0.66%
2023-01-30 0 0.151 0.139 0.152 0.145 0.155 4,660,000 702,670 0.1508 0.558 0.514 0.562 0.536 0.573 1,261,100 0.5572 2.03%
2023-01-27 0 0.148 0.143 0.150 0.142 0.155 3,850,000 579,480 0.1505 0.547 0.528 0.554 0.525 0.573 1,041,896 0.5562 -0.67%
2023-01-26 0 0.149 0.149 0.154 0.149 0.180 27,650,000 4,361,290 0.1577 0.551 0.551 0.569 0.551 0.665 7,482,709 0.5828 -16.76%
2023-01-20 0 0.179 0.162 0.180 0.175 0.189 5,050,000 912,420 0.1807 0.661 0.599 0.665 0.647 0.698 1,366,643 0.6676 2.87%
2023-01-19 0 0.174 0.167 0.178 0.160 0.185 2,820,000 485,530 0.1722 0.643 0.617 0.658 0.591 0.684 763,155 0.6362 8.75%
2023-01-18 0 0.160 0.155 0.170 0.140 0.160 1,240,000 183,020 0.1476 0.591 0.573 0.628 0.517 0.591 335,572 0.5454 15.11%
2023-01-17 0 0.139 0.120 0.139 0.139 0.139 400,000 55,600 0.1390 0.514 0.443 0.514 0.514 0.514 108,249 0.5136 -0.71%
2023-01-16 0 0.140 0.120 0.140 - - 0 0 - 0.517 0.443 0.517 - - 0 - -1.41%
2023-01-13 0 0.142 0.120 0.142 0.115 0.143 1,290,000 154,250 0.1196 0.525 0.443 0.525 0.425 0.528 349,103 0.4418 18.33%
2023-01-12 0 0.120 0.117 0.125 0.119 0.126 720,000 86,200 0.1197 0.443 0.432 0.462 0.440 0.466 194,848 0.4424 -5.51%
2023-01-11 0 0.127 0.112 0.127 - - 0 0 - 0.469 0.414 0.469 - - 0 - -1.55%
2023-01-10 0 0.129 0.112 0.129 - - 0 0 - 0.477 0.414 0.477 - - 0 - 0.00%
2023-01-09 0 0.129 0.121 0.129 - - 0 0 - 0.477 0.447 0.477 - - 0 - 0.00%
2023-01-06 0 0.129 0.123 0.129 - - 0 0 - 0.477 0.455 0.477 - - 0 - -0.77%
2023-01-05 0 0.130 0.124 0.131 0.124 0.130 130,000 16,070 0.1236 0.480 0.458 0.484 0.458 0.480 35,181 0.4568 3.17%
2023-01-04 0 0.126 0.126 0.139 0.124 0.124 10,000 1,240 0.1240 0.466 0.466 0.514 0.458 0.458 2,706 0.4582 -6.67%
2023-01-03 0 0.135 0.123 0.140 - - 0 0 - 0.499 0.455 0.517 - - 0 - 0.00%
2022-12-30 0 0.135 0.130 0.139 0.122 0.135 330,000 43,350 0.1314 0.499 0.480 0.514 0.451 0.499 89,305 0.4854 1.50%
2022-12-29 0 0.133 0.124 0.140 - - 0 0 - 0.491 0.458 0.517 - - 0 - 0.00%
2022-12-28 0 0.133 0.133 0.139 0.121 0.133 420,000 51,810 0.1234 0.491 0.491 0.514 0.447 0.491 113,661 0.4558 2.31%
2022-12-23 0 0.130 0.124 0.137 - - 0 0 - 0.480 0.458 0.506 - - 0 - 0.00%
2022-12-22 0 0.130 0.124 0.136 - - 0 0 - 0.480 0.458 0.503 - - 0 - 0.00%
2022-12-21 0 0.130 0.130 0.138 0.128 0.138 2,650,000 351,700 0.1327 0.480 0.480 0.510 0.473 0.510 717,149 0.4904 -2.99%
2022-12-20 0 0.134 0.123 0.134 0.134 0.134 10,000 1,340 0.1340 0.495 0.455 0.495 0.495 0.495 2,706 0.4952 3.08%
2022-12-19 0 0.130 0.124 0.136 0.122 0.130 230,000 28,640 0.1245 0.480 0.458 0.503 0.451 0.480 62,243 0.4601 1.56%
2022-12-16 0 0.128 0.122 0.131 0.127 0.128 110,000 13,980 0.1271 0.473 0.451 0.484 0.469 0.473 29,768 0.4696 0.79%
2022-12-15 0 0.127 0.121 0.129 0.120 0.128 790,000 96,070 0.1216 0.469 0.447 0.477 0.443 0.473 213,792 0.4494 -5.22%
2022-12-14 0 0.134 0.120 0.135 - - 0 0 - 0.495 0.443 0.499 - - 0 - 0.00%
2022-12-13 0 0.134 0.120 0.135 - - 0 0 - 0.495 0.443 0.499 - - 0 - 0.00%
2022-12-12 0 0.134 0.126 0.135 0.134 0.134 10,000 1,340 0.1340 0.495 0.466 0.499 0.495 0.495 2,706 0.4952 7.20%
2022-12-09 0 0.125 0.124 0.134 0.123 0.125 170,000 21,080 0.1240 0.462 0.458 0.495 0.455 0.462 46,006 0.4582 -11.97%
2022-12-08 0 0.142 0.123 0.149 - - 0 0 - 0.525 0.455 0.551 - - 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 0.525 0.510 0.528 0.455 0.528 8,400,119 0.5134 5.97%
2022-12-06 0 0.134 0.125 0.138 - - 0 0 - 0.495 0.462 0.510 - - 0 - 0.00%
2022-12-05 0 0.134 0.125 0.138 - - 0 0 - 0.495 0.462 0.510 - - 0 - 0.00%
2022-12-02 0 0.134 0.125 0.134 0.121 0.134 1,330,000 167,410 0.1259 0.495 0.462 0.495 0.447 0.495 359,928 0.4651 0.00%
2022-12-01 0 0.134 0.134 0.139 0.122 0.130 750,000 94,710 0.1263 0.495 0.495 0.514 0.451 0.480 202,967 0.4666 4.69%
2022-11-30 0 0.128 0.128 0.140 0.128 0.128 100,000 12,800 0.1280 0.473 0.473 0.517 0.473 0.473 27,062 0.4730 -7.91%
2022-11-29 0 0.139 0.128 0.140 - - 0 0 - 0.514 0.473 0.517 - - 0 - 0.00%
2022-11-28 0 0.139 0.131 0.140 0.137 0.139 1,080,000 150,080 0.1390 0.514 0.484 0.517 0.506 0.514 292,272 0.5135 1.46%
2022-11-25 0 0.137 0.129 0.138 0.128 0.144 3,460,000 477,660 0.1381 0.506 0.477 0.510 0.473 0.532 936,353 0.5101 3.01%
2022-11-24 0 0.133 0.128 0.133 0.133 0.133 1,000,000 133,000 0.1330 0.491 0.473 0.491 0.491 0.491 270,622 0.4915 0.00%
2022-11-23 0 0.133 0.127 0.134 0.131 0.133 300,000 39,060 0.1302 0.491 0.469 0.495 0.484 0.491 81,187 0.4811 0.00%
2022-11-22 0 0.133 0.129 0.138 0.131 0.133 40,000 5,260 0.1315 0.491 0.477 0.510 0.484 0.491 10,825 0.4859 4.72%
2022-11-21 0 0.127 0.126 0.127 0.127 0.133 1,820,000 236,530 0.1300 0.469 0.466 0.469 0.469 0.491 492,533 0.4802 -9.29%
2022-11-18 0 0.140 0.123 0.140 - - 0 0 - 0.517 0.455 0.517 - - 0 - 0.00%
2022-11-17 0 0.140 0.131 0.140 - - 0 0 - 0.517 0.484 0.517 - - 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 0.528 0.499 0.528 0.477 0.536 2,108,148 0.5216 7.52%
2022-11-15 0 0.133 0.133 0.140 - - 70,000 9,100 0.1300 0.491 0.491 0.517 - - 18,944 0.4804 1.53%
2022-11-14 0 0.131 0.131 0.140 0.123 0.131 170,000 21,070 0.1239 0.484 0.484 0.517 0.455 0.484 46,006 0.4580 -2.96%
2022-11-11 0 0.135 0.126 0.140 0.135 0.142 450,000 63,490 0.1411 0.499 0.466 0.517 0.499 0.525 121,780 0.5213 1.50%
2022-11-10 0 0.133 0.122 0.133 - - 0 0 - 0.491 0.451 0.491 - - 0 - -0.75%
2022-11-09 0 0.134 0.128 0.134 0.122 0.134 560,000 70,370 0.1257 0.495 0.473 0.495 0.451 0.495 151,549 0.4643 0.00%
2022-11-08 0 0.134 0.134 0.141 - - 0 0 - 0.495 0.495 0.521 - - 0 - 0.00%
2022-11-07 0 0.134 0.130 0.135 0.134 0.134 60,000 8,040 0.1340 0.495 0.480 0.499 0.495 0.495 16,237 0.4952 -0.74%
2022-11-04 0 0.135 0.135 0.142 0.130 0.145 830,000 113,980 0.1373 0.499 0.499 0.525 0.480 0.536 224,617 0.5074 -4.93%
2022-11-03 0 0.142 0.130 0.142 0.130 0.142 5,800,000 805,540 0.1389 0.525 0.480 0.525 0.480 0.525 1,569,610 0.5132 5.19%
2022-11-02 0 0.135 0.122 0.139 - - 0 0 - 0.499 0.451 0.514 - - 0 - 0.00%
2022-11-01 0 0.135 0.125 0.139 - - 0 0 - 0.499 0.462 0.514 - - 0 - 0.00%
2022-10-31 0 0.135 0.134 0.135 0.134 0.135 310,000 41,640 0.1343 0.499 0.495 0.499 0.495 0.499 83,893 0.4963 0.00%
2022-10-28 0 0.135 0.135 0.138 0.128 0.135 1,550,000 198,540 0.1281 0.499 0.499 0.510 0.473 0.499 419,465 0.4733 5.47%
2022-10-27 0 0.128 0.126 0.132 0.121 0.135 2,640,000 342,570 0.1298 0.473 0.466 0.488 0.447 0.499 714,443 0.4795 5.79%
2022-10-26 0 0.121 0.101 0.122 0.121 0.135 1,960,000 252,940 0.1291 0.447 0.373 0.451 0.447 0.499 530,420 0.4769 -11.68%
2022-10-25 0 0.137 0.125 0.139 0.137 0.137 1,110,000 152,070 0.1370 0.506 0.462 0.514 0.506 0.506 300,391 0.5062 0.00%
2022-10-24 0 0.137 0.121 0.137 0.130 0.142 1,210,000 163,230 0.1349 0.506 0.447 0.506 0.480 0.525 327,453 0.4985 1.48%
2022-10-21 0 0.135 0.134 0.139 0.130 0.140 1,350,000 187,930 0.1392 0.499 0.495 0.514 0.480 0.517 365,340 0.5144 -2.88%
2022-10-20 0 0.139 0.138 0.139 0.139 0.145 6,830,000 966,820 0.1416 0.514 0.510 0.514 0.514 0.536 1,848,351 0.5231 0.72%
2022-10-19 0 0.138 0.137 0.138 0.138 0.145 6,520,000 919,460 0.1410 0.510 0.506 0.510 0.510 0.536 1,764,458 0.5211 -4.17%
2022-10-18 0 0.144 0.140 0.145 0.139 0.147 5,400,000 777,400 0.1440 0.532 0.517 0.536 0.514 0.543 1,461,361 0.5320 0.70%
2022-10-17 0 0.143 0.143 0.148 0.139 0.153 6,300,000 919,160 0.1459 0.528 0.528 0.547 0.514 0.565 1,704,921 0.5391 -1.38%
2022-10-14 0 0.145 0.141 0.146 0.137 0.145 6,520,000 940,960 0.1443 0.536 0.521 0.539 0.506 0.536 1,764,458 0.5333 0.69%
2022-10-13 0 0.144 0.140 0.145 0.136 0.145 5,020,000 717,960 0.1430 0.532 0.517 0.536 0.503 0.536 1,358,524 0.5285 3.60%
2022-10-12 0 0.139 0.139 0.142 0.137 0.146 5,670,000 807,360 0.1424 0.514 0.514 0.525 0.506 0.539 1,534,429 0.5262 -6.08%
2022-10-11 0 0.148 0.141 0.148 0.147 0.155 23,620,000 3,540,650 0.1499 0.547 0.521 0.547 0.543 0.573 6,392,101 0.5539 5.71%
2022-10-10 0 0.140 0.137 0.158 0.140 0.169 1,200,000 169,010 0.1408 0.517 0.506 0.584 0.517 0.624 324,747 0.5204 0.00%
2022-10-07 0 0.140 0.140 0.160 - - 0 0 - 0.517 0.517 0.591 - - 0 - 0.00%
2022-10-06 0 0.140 0.135 0.151 - - 0 0 - 0.517 0.499 0.558 - - 0 - 0.00%
2022-10-05 0 0.140 0.140 0.164 0.140 0.145 180,000 25,440 0.1413 0.517 0.517 0.606 0.517 0.536 48,712 0.5223 0.00%
2022-10-03 0 0.140 0.140 0.156 0.140 0.140 100,000 14,000 0.1400 0.517 0.517 0.576 0.517 0.517 27,062 0.5173 -0.71%
2022-09-30 0 0.141 0.140 0.158 0.140 0.140 30,000 4,200 0.1400 0.521 0.517 0.584 0.517 0.517 8,119 0.5173 0.71%
2022-09-29 0 0.140 0.137 0.151 0.130 0.140 550,000 74,280 0.1351 0.517 0.506 0.558 0.480 0.517 148,842 0.4991 0.72%
2022-09-28 0 0.139 0.133 0.140 - - 0 0 - 0.514 0.491 0.517 - - 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 0.514 0.514 0.558 0.495 0.569 2,186,629 0.5521 -0.71%
2022-09-26 0 0.140 0.135 - 0.135 0.140 300,000 41,250 0.1375 0.517 0.499 - 0.499 0.517 81,187 0.5081 6.87%
2022-09-23 0 0.131 0.131 - 0.131 0.131 40,000 5,240 0.1310 0.484 0.484 - 0.484 0.484 10,825 0.4841 -3.68%
2022-09-22 0 0.136 0.134 0.151 0.135 0.151 340,000 47,720 0.1404 0.503 0.495 0.558 0.499 0.558 92,012 0.5186 -9.93%
2022-09-21 0 0.151 0.141 0.162 0.150 0.167 700,000 111,010 0.1586 0.558 0.521 0.599 0.554 0.617 189,436 0.5860 -13.71%
2022-09-20 0 0.175 0.175 0.185 0.151 0.196 10,300,000 1,845,510 0.1792 0.647 0.647 0.684 0.558 0.724 2,787,411 0.6621 15.13%
2022-09-19 0 0.152 0.150 0.152 - - 0 0 - 0.562 0.554 0.562 - - 0 - 0.00%
2022-09-16 0 0.152 0.134 0.152 - - 0 0 - 0.562 0.495 0.562 - - 0 - 0.00%
2022-09-15 0 0.152 0.133 0.168 - - 0 0 - 0.562 0.491 0.621 - - 0 - 0.00%
2022-09-14 0 0.152 0.133 0.167 - - 0 0 - 0.562 0.491 0.617 - - 0 - 0.00%
2022-09-13 0 0.152 0.138 0.163 0.130 0.150 1,130,000 169,220 0.1498 0.562 0.510 0.602 0.480 0.554 305,803 0.5534 10.14%
2022-09-09 0 0.138 0.138 0.156 0.121 0.135 320,000 41,850 0.1308 0.510 0.510 0.576 0.447 0.499 86,599 0.4833 1.47%
2022-09-08 0 0.136 0.136 0.143 0.135 0.143 160,000 22,090 0.1381 0.503 0.503 0.528 0.499 0.528 43,300 0.5102 -2.16%
2022-09-07 0 0.139 0.139 0.140 0.139 0.147 370,000 52,210 0.1411 0.514 0.514 0.517 0.514 0.543 100,130 0.5214 -5.44%
2022-09-06 0 0.147 0.143 0.166 - - 0 0 - 0.543 0.528 0.613 - - 0 - 0.00%
2022-09-05 0 0.147 0.146 0.166 0.138 0.143 330,000 46,440 0.1407 0.543 0.539 0.613 0.510 0.528 89,305 0.5200 -0.68%
2022-09-02 0 0.148 0.143 0.170 - - 0 0 - 0.547 0.528 0.628 - - 0 - 0.00%
2022-09-01 0 0.148 0.145 0.172 0.145 0.148 450,000 65,410 0.1454 0.547 0.536 0.636 0.536 0.547 121,780 0.5371 -1.33%
2022-08-31 0 0.150 0.147 0.162 0.146 0.150 200,000 29,680 0.1484 0.554 0.543 0.599 0.539 0.554 54,124 0.5484 0.00%
2022-08-30 0 0.150 0.140 0.150 0.150 0.150 150,000 22,500 0.1500 0.554 0.517 0.554 0.554 0.554 40,593 0.5543 -3.85%
2022-08-29 0 0.156 0.155 0.157 0.155 0.165 3,250,000 511,600 0.1574 0.576 0.573 0.580 0.573 0.610 879,523 0.5817 -3.11%
2022-08-26 0 0.161 0.155 0.162 0.150 0.167 3,560,000 576,460 0.1619 0.595 0.573 0.599 0.554 0.617 963,416 0.5984 4.55%
2022-08-25 0 0.154 0.146 0.168 0.155 0.159 140,000 21,820 0.1559 0.569 0.539 0.621 0.573 0.588 37,887 0.5759 0.00%
2022-08-24 0 0.154 0.142 0.150 0.146 0.157 600,000 90,550 0.1509 0.569 0.525 0.554 0.539 0.580 162,373 0.5577 -6.10%
2022-08-23 0 0.164 0.157 0.189 0.156 0.164 200,000 32,000 0.1600 0.606 0.580 0.698 0.576 0.606 54,124 0.5912 -4.09%
2022-08-22 0 0.171 - 0.171 0.173 0.173 1,070,000 185,110 0.1730 0.632 - 0.632 0.639 0.639 289,566 0.6393 1.18%
2022-08-19 0 0.169 0.168 0.170 0.169 0.180 3,010,000 522,830 0.1737 0.624 0.621 0.628 0.624 0.665 814,573 0.6418 -3.43%
2022-08-18 0 0.175 0.170 0.179 0.175 0.187 4,520,000 804,790 0.1781 0.647 0.628 0.661 0.647 0.691 1,223,213 0.6579 -1.13%
2022-08-17 0 0.177 0.173 0.178 0.176 0.182 3,710,000 665,320 0.1793 0.654 0.639 0.658 0.650 0.673 1,004,009 0.6627 2.31%
2022-08-16 0 0.173 - 0.173 0.170 0.173 450,000 76,930 0.1710 0.639 - 0.639 0.628 0.639 121,780 0.6317 4.85%
2022-08-15 0 0.165 0.165 0.172 0.162 0.166 470,000 77,610 0.1651 0.610 0.610 0.636 0.599 0.613 127,193 0.6102 1.85%
2022-08-12 0 0.162 0.161 0.168 0.160 0.177 24,220,000 4,003,760 0.1653 0.599 0.595 0.621 0.591 0.654 6,554,474 0.6108 -6.90%
2022-08-11 0 0.174 0.174 0.180 0.174 0.190 17,670,000 3,173,080 0.1796 0.643 0.643 0.665 0.643 0.702 4,781,898 0.6636 -2.25%
2022-08-10 0 0.178 0.178 0.179 0.178 0.190 5,970,000 1,094,910 0.1834 0.658 0.658 0.661 0.658 0.702 1,615,616 0.6777 -4.81%
2022-08-09 0 0.187 0.184 0.190 0.186 0.191 4,670,000 881,260 0.1887 0.691 0.680 0.702 0.687 0.706 1,263,807 0.6973 -0.53%
2022-08-08 0 0.188 0.185 0.191 0.185 0.192 8,620,000 1,613,940 0.1872 0.695 0.684 0.706 0.684 0.709 2,332,765 0.6919 0.00%
2022-08-05 0 0.188 0.186 0.193 0.185 0.198 6,100,000 1,163,770 0.1908 0.695 0.687 0.713 0.684 0.732 1,650,797 0.7050 -4.57%
2022-08-04 0 0.197 0.195 0.197 0.192 0.198 3,960,000 777,500 0.1963 0.728 0.721 0.728 0.709 0.732 1,071,665 0.7255 0.00%
2022-08-03 0 0.197 0.191 0.203 0.194 0.210 12,660,000 2,535,800 0.2003 0.728 0.706 0.750 0.717 0.776 3,426,079 0.7401 -3.90%
2022-08-02 0 0.205 0.203 0.205 0.200 0.206 1,500,000 307,290 0.2049 0.758 0.750 0.758 0.739 0.761 405,934 0.7570 0.00%
2022-08-01 0 0.205 0.205 0.206 0.204 0.215 3,920,000 814,220 0.2077 0.758 0.758 0.761 0.754 0.794 1,060,840 0.7675 -1.91%
2022-07-29 0 0.209 0.203 0.209 0.209 0.214 12,200,000 2,565,850 0.2103 0.772 0.750 0.772 0.772 0.791 3,301,593 0.7772 0.48%
2022-07-28 0 0.208 0.200 0.209 0.208 0.214 3,580,000 748,990 0.2092 0.769 0.739 0.772 0.769 0.791 968,828 0.7731 0.00%
2022-07-27 0 0.208 0.200 0.209 0.205 0.210 2,600,000 541,050 0.2081 0.769 0.739 0.772 0.758 0.776 703,618 0.7690 0.00%
2022-07-26 0 0.208 0.203 0.210 0.205 0.218 3,550,000 744,480 0.2097 0.769 0.750 0.776 0.758 0.806 960,709 0.7749 -1.42%
2022-07-25 0 0.211 0.205 0.213 0.197 0.213 10,700,000 2,257,920 0.2110 0.780 0.758 0.787 0.728 0.787 2,895,660 0.7798 5.50%
2022-07-22 0 0.200 0.196 0.200 0.199 0.219 2,560,000 529,210 0.2067 0.739 0.724 0.739 0.735 0.809 692,793 0.7639 -5.66%
2022-07-21 0 0.212 0.208 0.215 0.210 0.223 3,760,000 816,700 0.2172 0.783 0.769 0.794 0.776 0.824 1,017,540 0.8026 -5.36%
2022-07-20 0 0.224 0.214 0.224 0.221 0.225 4,160,000 932,910 0.2243 0.828 0.791 0.828 0.817 0.831 1,125,789 0.8287 0.45%
2022-07-19 0 0.223 0.215 0.224 0.218 0.226 4,350,000 972,270 0.2235 0.824 0.794 0.828 0.806 0.835 1,177,207 0.8259 -1.76%
2022-07-18 0 0.227 0.220 0.228 0.206 0.230 15,110,000 3,354,050 0.2220 0.839 0.813 0.843 0.761 0.850 4,089,104 0.8202 9.66%
2022-07-15 0 0.207 0.207 0.218 0.207 0.207 90,000 18,630 0.2070 0.765 0.765 0.806 0.765 0.765 24,356 0.7649 -5.05%
2022-07-14 0 0.218 0.206 0.224 0.210 0.225 310,000 69,410 0.2239 0.806 0.761 0.828 0.776 0.831 83,893 0.8274 -0.91%
2022-07-13 0 0.220 0.206 0.230 0.220 0.220 500,000 110,000 0.2200 0.813 0.761 0.850 0.813 0.813 135,311 0.8129 5.26%
2022-07-12 0 0.209 0.209 0.211 0.204 0.230 2,450,000 529,710 0.2162 0.772 0.772 0.780 0.754 0.850 663,025 0.7989 -4.57%
2022-07-11 0 0.219 0.203 0.220 - - 10,000 2,200 0.2200 0.809 0.750 0.813 - - 2,706 0.8129 0.00%
2022-07-08 0 0.219 0.204 0.220 0.220 0.220 20,000 4,400 0.2200 0.809 0.754 0.813 0.813 0.813 5,412 0.8129 -0.45%
2022-07-07 0 0.220 0.208 0.226 0.220 0.221 250,000 55,250 0.2210 0.813 0.769 0.835 0.813 0.817 67,656 0.8166 -3.08%
2022-07-06 0 0.227 0.212 0.240 - - 0 0 - 0.839 0.783 0.887 - - 0 - 0.00%
2022-07-05 0 0.227 0.219 0.235 0.227 0.240 240,000 56,580 0.2358 0.839 0.809 0.868 0.839 0.887 64,949 0.8711 -1.30%
2022-07-04 0 0.230 0.218 0.230 - - 0 0 - 0.850 0.806 0.850 - - 0 - -4.17%
2022-06-30 0 0.240 0.221 0.242 0.235 0.247 870,000 208,070 0.2392 0.887 0.817 0.894 0.868 0.913 235,441 0.8837 -0.41%
2022-06-29 0 0.241 0.235 0.241 0.230 0.243 1,790,000 417,890 0.2335 0.891 0.868 0.891 0.850 0.898 484,414 0.8627 4.78%
2022-06-28 0 0.230 0.220 0.232 0.220 0.230 5,140,000 1,152,880 0.2243 0.850 0.813 0.857 0.813 0.850 1,390,999 0.8288 5.99%
2022-06-27 0 0.217 0.213 0.225 0.217 0.227 2,530,000 563,440 0.2227 0.802 0.787 0.831 0.802 0.839 684,675 0.8229 2.36%
2022-06-24 0 0.212 0.209 0.228 0.212 0.215 1,210,000 256,820 0.2122 0.783 0.772 0.843 0.783 0.794 327,453 0.7843 -1.85%
2022-06-23 0 0.216 0.208 0.216 0.215 0.225 5,210,000 1,134,020 0.2177 0.798 0.769 0.798 0.794 0.831 1,409,943 0.8043 0.00%
2022-06-22 0 0.216 0.206 0.219 0.211 0.223 7,200,000 1,553,290 0.2157 0.798 0.761 0.809 0.780 0.824 1,948,481 0.7972 1.89%
2022-06-21 0 0.212 0.209 0.218 0.210 0.215 5,910,000 1,254,940 0.2123 0.783 0.772 0.806 0.776 0.794 1,599,378 0.7846 0.95%
2022-06-20 0 0.210 0.200 0.211 0.195 0.211 7,550,000 1,541,540 0.2042 0.776 0.739 0.780 0.721 0.780 2,043,199 0.7545 0.00%
2022-06-17 0 0.210 0.210 0.216 0.210 0.210 160,000 33,600 0.2100 0.776 0.776 0.798 0.776 0.776 43,300 0.7760 0.00%
2022-06-16 0 0.210 0.204 0.209 0.200 0.215 1,080,000 223,880 0.2073 0.776 0.754 0.772 0.739 0.794 292,272 0.7660 0.00%
2022-06-15 0 0.210 0.203 0.209 0.204 0.220 14,910,000 3,193,880 0.2142 0.776 0.750 0.772 0.754 0.813 4,034,980 0.7915 -2.33%
2022-06-14 0 0.215 0.213 0.215 0.200 0.215 530,000 112,650 0.2125 0.794 0.787 0.794 0.739 0.794 143,430 0.7854 4.88%
2022-06-13 0 0.205 0.202 0.216 - - 0 0 - 0.758 0.746 0.798 - - 0 - 0.00%
2022-06-10 0 0.205 0.205 0.215 0.201 0.207 360,000 73,880 0.2052 0.758 0.758 0.794 0.743 0.765 97,424 0.7583 1.49%
2022-06-09 0 0.202 0.202 0.206 0.196 0.205 700,000 141,840 0.2026 0.746 0.746 0.761 0.724 0.758 189,436 0.7488 -1.94%
2022-06-08 0 0.206 0.204 0.208 0.200 0.212 4,720,000 980,020 0.2076 0.761 0.754 0.769 0.739 0.783 1,277,338 0.7672 -1.44%
2022-06-07 0 0.209 0.201 0.209 0.195 0.219 12,850,000 2,627,080 0.2044 0.772 0.743 0.772 0.721 0.809 3,477,498 0.7555 -8.33%
2022-06-06 0 0.228 0.228 0.232 0.216 0.231 7,710,000 1,768,130 0.2293 0.843 0.843 0.857 0.798 0.854 2,086,499 0.8474 5.56%
2022-06-02 0 0.216 0.216 0.222 0.212 0.240 15,140,000 3,344,870 0.2209 0.798 0.798 0.820 0.783 0.887 4,097,223 0.8164 -6.09%
2022-06-01 0 0.230 0.221 0.239 0.221 0.235 5,090,000 1,175,560 0.2310 0.850 0.817 0.883 0.817 0.868 1,377,468 0.8534 0.00%
2022-05-31 0 0.230 0.224 0.235 0.230 0.240 3,040,000 710,820 0.2338 0.850 0.828 0.868 0.850 0.887 822,692 0.8640 1.32%
2022-05-30 0 0.227 0.220 0.229 0.218 0.230 5,390,000 1,208,040 0.2241 0.839 0.813 0.846 0.806 0.850 1,458,655 0.8282 -0.44%
2022-05-27 0 0.228 0.222 0.233 0.223 0.237 5,150,000 1,180,010 0.2291 0.843 0.820 0.861 0.824 0.876 1,393,705 0.8467 0.88%
2022-05-26 0 0.226 0.217 0.228 0.226 0.226 600,000 135,600 0.2260 0.835 0.802 0.843 0.835 0.835 162,373 0.8351 0.00%
2022-05-25 0 0.226 0.225 0.226 0.225 0.244 3,040,000 707,690 0.2328 0.835 0.831 0.835 0.831 0.902 822,692 0.8602 1.35%
2022-05-24 0 0.223 0.223 0.234 0.221 0.245 14,940,000 3,464,270 0.2319 0.824 0.824 0.865 0.817 0.905 4,043,099 0.8568 -8.98%
2022-05-23 0 0.245 0.245 0.260 0.230 0.290 13,480,000 3,416,970 0.2535 0.905 0.905 0.961 0.850 1.072 3,647,990 0.9367 -7.55%
2022-05-20 0 0.265 0.260 0.265 0.215 0.295 19,880,000 4,807,280 0.2418 0.979 0.961 0.979 0.794 1.090 5,379,973 0.8936 16.74%
2022-05-19 0 0.227 0.210 0.227 0.219 0.228 630,000 141,440 0.2245 0.839 0.776 0.839 0.809 0.843 170,492 0.8296 8.61%
2022-05-18 0 0.209 0.209 0.215 0.209 0.228 940,000 204,920 0.2180 0.772 0.772 0.794 0.772 0.843 254,385 0.8056 0.48%
2022-05-17 0 0.208 0.201 0.208 0.201 0.218 8,420,000 1,751,700 0.2080 0.769 0.743 0.769 0.743 0.806 2,278,641 0.7687 5.05%
2022-05-16 0 0.198 0.198 0.199 0.195 0.221 14,250,000 2,917,060 0.2047 0.732 0.732 0.735 0.721 0.817 3,856,369 0.7564 -5.71%
2022-05-13 0 0.210 0.208 0.210 0.208 0.249 21,080,000 4,744,450 0.2251 0.776 0.769 0.776 0.769 0.920 5,704,720 0.8317 -7.49%
2022-05-12 0 0.227 0.218 0.226 0.215 0.250 25,880,000 5,851,860 0.2261 0.839 0.806 0.835 0.794 0.924 7,003,707 0.8355 -7.35%
2022-05-11 0 0.245 0.233 0.247 0.220 0.265 26,000,000 6,098,210 0.2345 0.905 0.861 0.913 0.813 0.979 7,036,182 0.8667 -9.26%
2022-05-10 0 0.270 0.270 0.280 0.265 0.270 420,000 111,400 0.2652 0.998 0.998 1.035 0.979 0.998 113,661 0.9801 1.89%
2022-05-06 0 0.265 0.265 0.270 0.265 0.270 2,500,000 666,000 0.2664 0.979 0.979 0.998 0.979 0.998 676,556 0.9844 0.00%
2022-05-05 0 0.265 0.255 0.270 0.260 0.270 3,810,000 1,010,150 0.2651 0.979 0.942 0.998 0.961 0.998 1,031,071 0.9797 1.92%
2022-05-04 0 0.260 0.248 0.265 0.260 0.275 2,890,000 769,000 0.2661 0.961 0.916 0.979 0.961 1.016 782,099 0.9833 -1.89%
2022-05-03 0 0.265 0.260 0.270 0.260 0.275 4,050,000 1,079,600 0.2666 0.979 0.961 0.998 0.961 1.016 1,096,021 0.9850 1.92%
2022-04-29 0 0.260 0.250 0.270 0.245 0.280 6,930,000 1,798,810 0.2596 0.961 0.924 0.998 0.905 1.035 1,875,413 0.9592 4.00%
2022-04-28 0 0.250 0.234 0.250 0.245 0.250 560,000 137,300 0.2452 0.924 0.865 0.924 0.905 0.924 151,549 0.9060 2.04%
2022-04-27 0 0.245 0.233 0.249 0.243 0.255 5,530,000 1,358,990 0.2457 0.905 0.861 0.920 0.898 0.942 1,496,542 0.9081 -2.00%
2022-04-26 0 0.250 0.233 0.255 0.230 0.260 15,930,000 3,851,550 0.2418 0.924 0.861 0.942 0.850 0.961 4,311,015 0.8934 -1.96%
2022-04-25 0 0.255 0.233 0.265 - - 0 0 - 0.942 0.861 0.979 - - 0 - 0.00%
2022-04-22 0 0.255 0.238 0.270 - - 0 0 - 0.942 0.879 0.998 - - 0 - 0.00%
2022-04-21 0 0.255 0.231 0.255 - - 0 0 - 0.942 0.854 0.942 - - 0 - 0.00%
2022-04-20 0 0.255 0.233 0.270 - - 0 0 - 0.942 0.861 0.998 - - 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 0.942 0.887 0.961 0.924 0.961 3,677,758 0.9418 3.24%
2022-04-14 0 0.247 0.228 0.248 0.255 0.275 110,000 28,250 0.2568 0.913 0.843 0.916 0.942 1.016 29,768 0.9490 2.49%
2022-04-13 0 0.241 0.228 0.255 - - 0 0 - 0.891 0.843 0.942 - - 0 - 0.00%
2022-04-12 0 0.241 0.228 0.242 0.240 0.245 3,170,000 767,960 0.2423 0.891 0.843 0.894 0.887 0.905 857,873 0.8952 -2.82%
2022-04-11 0 0.248 0.228 0.249 0.237 0.250 3,290,000 787,180 0.2393 0.916 0.843 0.920 0.876 0.924 890,348 0.8841 3.33%
2022-04-08 0 0.240 0.231 0.249 0.240 0.249 3,090,000 746,170 0.2415 0.887 0.854 0.920 0.887 0.920 836,223 0.8923 -3.23%
2022-04-07 0 0.248 0.232 0.248 0.231 0.255 10,080,000 2,420,000 0.2401 0.916 0.857 0.916 0.854 0.942 2,727,874 0.8871 -0.80%
2022-04-06 0 0.250 0.240 0.255 0.226 0.270 5,040,000 1,255,140 0.2490 0.924 0.887 0.942 0.835 0.998 1,363,937 0.9202 0.00%
2022-04-04 0 0.250 0.242 0.250 0.230 0.285 13,490,000 3,359,430 0.2490 0.924 0.894 0.924 0.850 1.053 3,650,696 0.9202 13.64%
2022-04-01 0 0.220 0.202 0.235 0.220 0.220 1,200,000 264,000 0.2200 0.813 0.746 0.868 0.813 0.813 324,747 0.8129 -2.22%
2022-03-31 0 0.225 0.205 0.231 0.218 0.227 80,000 17,670 0.2209 0.831 0.758 0.854 0.806 0.839 21,650 0.8162 2.27%
2022-03-30 0 0.220 0.205 0.231 0.220 0.220 10,000 2,200 0.2200 0.813 0.758 0.854 0.813 0.813 2,706 0.8129 0.00%
2022-03-29 0 0.220 0.220 0.243 0.220 0.220 40,000 8,800 0.2200 0.813 0.813 0.898 0.813 0.813 10,825 0.8129 0.46%
2022-03-28 0 0.219 0.219 0.241 0.218 0.219 120,000 26,270 0.2189 0.809 0.809 0.891 0.806 0.809 32,475 0.8089 -12.40%
2022-03-25 0 0.250 0.221 0.250 0.250 0.250 10,000 2,500 0.2500 0.924 0.817 0.924 0.924 0.924 2,706 0.9238 6.84%
2022-03-24 0 0.234 0.233 0.250 0.233 0.234 250,000 58,260 0.2330 0.865 0.861 0.924 0.861 0.865 67,656 0.8611 1.74%
2022-03-23 0 0.230 0.230 0.250 0.230 0.230 20,000 4,600 0.2300 0.850 0.850 0.924 0.850 0.850 5,412 0.8499 3.60%
2022-03-22 0 0.222 0.220 0.230 0.222 0.222 10,000 2,220 0.2220 0.820 0.813 0.850 0.820 0.820 2,706 0.8203 5.21%
2022-03-21 0 0.211 0.211 - - - 0 0 - 0.780 0.780 - - - 0 - 0.00%
2022-03-18 0 0.211 0.200 - - - 0 0 - 0.780 0.739 - - - 0 - 0.00%
2022-03-17 0 0.211 0.211 0.243 0.210 0.210 200,000 42,000 0.2100 0.780 0.780 0.898 0.776 0.776 54,124 0.7760 -4.09%
2022-03-16 0 0.220 0.185 0.243 - - 0 0 - 0.813 0.684 0.898 - - 0 - 0.00%
2022-03-15 0 0.220 0.199 0.220 0.220 0.230 210,000 46,400 0.2210 0.813 0.735 0.813 0.813 0.850 56,831 0.8165 -6.38%
2022-03-14 0 0.235 0.220 0.245 0.220 0.235 170,000 38,620 0.2272 0.868 0.813 0.905 0.813 0.868 46,006 0.8395 -5.24%
2022-03-11 0 0.248 0.237 0.280 - - 0 0 - 0.916 0.876 1.035 - - 0 - 0.00%
2022-03-10 0 0.248 0.241 0.250 0.248 0.248 250,000 61,650 0.2466 0.916 0.891 0.924 0.916 0.916 67,656 0.9112 -0.80%
2022-03-09 0 0.250 0.236 0.290 0.250 0.250 20,000 5,000 0.2500 0.924 0.872 1.072 0.924 0.924 5,412 0.9238 0.00%
2022-03-08 0 0.250 0.238 0.285 - - 0 0 - 0.924 0.879 1.053 - - 0 - 0.00%
2022-03-07 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 0.924 0.924 0.998 0.924 0.924 13,531 0.9238 -7.41%
2022-03-04 0 0.270 0.260 0.280 - - 40,000 10,400 0.2600 0.998 0.961 1.035 - - 10,825 0.9607 0.00%
2022-03-03 0 0.270 0.270 0.290 0.270 0.285 1,690,000 471,550 0.2790 0.998 0.998 1.072 0.998 1.053 457,352 1.0310 -1.82%
2022-03-02 0 0.275 0.260 0.285 0.250 0.280 980,000 256,200 0.2614 1.016 0.961 1.053 0.924 1.035 265,210 0.9660 0.00%
2022-03-01 0 0.275 0.260 0.300 0.230 0.280 4,130,000 1,087,160 0.2632 1.016 0.961 1.109 0.850 1.035 1,117,670 0.9727 21.15%
2022-02-28 0 0.227 0.203 0.230 - - 0 0 - 0.839 0.750 0.850 - - 0 - 0.00%
2022-02-25 0 0.227 0.204 0.246 - - 0 0 - 0.839 0.754 0.909 - - 0 - 0.00%
2022-02-24 0 0.227 0.206 0.227 0.227 0.227 70,000 15,890 0.2270 0.839 0.761 0.839 0.839 0.839 18,944 0.8388 0.00%
2022-02-23 0 0.227 0.204 0.243 - - 0 0 - 0.839 0.754 0.898 - - 0 - 0.00%
2022-02-22 0 0.227 - 0.247 0.227 0.227 50,000 11,350 0.2270 0.839 - 0.913 0.839 0.839 13,531 0.8388 -1.30%
2022-02-21 0 0.230 0.230 0.248 0.228 0.228 160,000 36,480 0.2280 0.850 0.850 0.916 0.843 0.843 43,300 0.8425 -0.43%
2022-02-18 0 0.231 0.220 0.249 0.231 0.248 100,000 23,350 0.2335 0.854 0.813 0.920 0.854 0.916 27,062 0.8628 -7.60%
2022-02-17 0 0.250 0.231 0.250 - - 0 0 - 0.924 0.854 0.924 - - 0 - 0.00%
2022-02-16 0 0.250 0.231 0.250 - - 0 0 - 0.924 0.854 0.924 - - 0 - 0.00%
2022-02-15 0 0.250 0.231 0.250 - - 0 0 - 0.924 0.854 0.924 - - 0 - 0.00%
2022-02-14 0 0.250 0.231 0.250 - - 0 0 - 0.924 0.854 0.924 - - 0 - -1.96%
2022-02-11 0 0.255 0.231 0.255 0.230 0.255 20,000 4,850 0.2425 0.942 0.854 0.942 0.850 0.942 5,412 0.8961 4.08%
2022-02-10 0 0.245 0.230 0.245 0.245 0.248 14,040,000 3,094,130 0.2204 0.905 0.850 0.905 0.905 0.916 3,799,538 0.8143 -7.55%
2022-02-09 0 0.265 0.229 0.270 0.228 0.265 15,720,000 3,462,260 0.2202 0.979 0.846 0.998 0.843 0.979 4,254,184 0.8138 15.22%
2022-02-08 0 0.230 0.210 0.265 - - 0 0 - 0.850 0.776 0.979 - - 0 - 0.00%
2022-02-07 0 0.230 0.210 0.250 - - 0 0 - 0.850 0.776 0.924 - - 0 - 0.00%
2022-02-04 0 0.230 0.211 0.250 - - 0 0 - 0.850 0.780 0.924 - - 0 - 0.00%
2022-01-31 0 0.230 0.230 0.255 - - 0 0 - 0.850 0.850 0.942 - - 0 - 0.00%
2022-01-28 0 0.230 0.222 0.270 0.230 0.230 40,000 9,200 0.2300 0.850 0.820 0.998 0.850 0.850 10,825 0.8499 0.00%
2022-01-27 0 0.230 0.210 0.260 - - 0 0 - 0.850 0.776 0.961 - - 0 - 0.00%
2022-01-26 0 0.230 0.230 0.270 0.230 0.230 30,000 6,900 0.2300 0.850 0.850 0.998 0.850 0.850 8,119 0.8499 -3.36%
2022-01-25 0 0.238 0.235 0.275 0.238 0.238 490,000 116,620 0.2380 0.879 0.868 1.016 0.879 0.879 132,605 0.8795 -1.24%
2022-01-24 0 0.241 0.241 0.260 0.238 0.241 210,000 50,320 0.2396 0.891 0.891 0.961 0.879 0.891 56,831 0.8854 -1.63%
2022-01-21 0 0.245 0.241 0.245 - - 0 0 - 0.905 0.891 0.905 - - 0 - -3.92%
2022-01-20 0 0.255 0.240 0.255 0.239 0.255 220,000 53,710 0.2441 0.942 0.887 0.942 0.883 0.942 59,537 0.9021 7.14%
2022-01-19 0 0.238 0.238 0.255 0.238 0.265 240,000 58,230 0.2426 0.879 0.879 0.942 0.879 0.979 64,949 0.8965 -4.42%
2022-01-18 0 0.249 0.237 0.250 0.249 0.270 50,000 12,770 0.2554 0.920 0.876 0.924 0.920 0.998 13,531 0.9438 -0.40%
2022-01-17 0 0.250 0.245 0.250 0.245 0.250 116,340,000 11,073,860 0.0952 0.924 0.905 0.924 0.905 0.924 31,484,209 0.3517 5.93%
2022-01-14 0 0.236 0.223 0.240 0.236 0.240 580,000 136,980 0.2362 0.872 0.824 0.887 0.872 0.887 156,961 0.8727 9.77%
2022-01-13 0 0.215 0.215 0.255 - - 0 0 - 0.794 0.794 0.942 - - 0 - 0.00%
2022-01-12 0 0.215 0.215 0.250 0.212 0.220 290,000 63,020 0.2173 0.794 0.794 0.924 0.783 0.813 78,480 0.8030 -4.02%
2022-01-11 0 0.224 0.224 0.250 0.220 0.224 100,000 22,320 0.2232 0.828 0.828 0.924 0.813 0.828 27,062 0.8248 -8.94%
2022-01-10 0 0.246 0.222 0.255 - - 0 0 - 0.909 0.820 0.942 - - 0 - 0.00%
2022-01-07 0 0.246 - 0.255 - - 0 0 - 0.909 - 0.942 - - 0 - 0.00%
2022-01-06 0 0.246 - 0.255 - - 0 0 - 0.909 - 0.942 - - 0 - 0.00%
2022-01-05 0 0.246 0.232 0.255 0.246 0.270 180,000 45,870 0.2548 0.909 0.857 0.942 0.909 0.998 48,712 0.9417 -3.53%
2022-01-04 0 0.255 0.225 0.255 0.225 0.270 40,000 10,000 0.2500 0.942 0.831 0.942 0.831 0.998 10,825 0.9238 2.41%
2022-01-03 0 0.249 0.225 0.249 0.225 0.250 190,000 43,100 0.2268 0.920 0.831 0.920 0.831 0.924 51,418 0.8382 10.67%
2021-12-31 0 0.225 0.225 0.265 0.225 0.225 20,000 4,500 0.2250 0.831 0.831 0.979 0.831 0.831 5,412 0.8314 0.00%
2021-12-30 0 0.225 0.224 0.255 - - 0 0 - 0.831 0.828 0.942 - - 0 - 0.00%
2021-12-29 0 0.225 0.225 0.290 0.218 0.225 130,000 28,480 0.2191 0.831 0.831 1.072 0.806 0.831 35,181 0.8095 -9.64%
2021-12-28 0 0.249 0.220 0.249 - - 10,000 2,490 0.2490 0.920 0.813 0.920 - - 2,706 0.9201 -0.40%
2021-12-24 0 0.250 0.230 0.270 - - 0 0 - 0.924 0.850 0.998 - - 0 - 0.00%
2021-12-23 0 0.250 - 0.270 - - 10,000 2,500 0.2500 0.924 - 0.998 - - 2,706 0.9238 0.00%
2021-12-22 0 0.250 0.250 0.285 0.250 0.255 140,000 35,200 0.2514 0.924 0.924 1.053 0.924 0.942 37,887 0.9291 -5.66%
2021-12-21 0 0.265 0.240 0.265 - - 0 0 - 0.979 0.887 0.979 - - 0 - -1.85%
2021-12-20 0 0.270 0.249 0.280 - - 0 0 - 0.998 0.920 1.035 - - 0 - 0.00%
2021-12-17 0 0.270 0.255 0.285 - - 200,000 56,000 0.2800 0.998 0.942 1.053 - - 54,124 1.0347 0.00%
2021-12-16 0 0.270 0.255 0.280 0.270 0.270 5,500,000 1,485,000 0.2700 0.998 0.942 1.035 0.998 0.998 1,488,423 0.9977 0.00%
2021-12-15 0 0.270 0.255 0.285 - - 0 0 - 0.998 0.942 1.053 - - 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 0.998 0.961 1.016 0.979 0.998 1,087,902 0.9974 -3.57%
2021-12-13 0 0.280 0.250 0.280 0.295 0.295 50,000 14,750 0.2950 1.035 0.924 1.035 1.090 1.090 13,531 1.0901 9.80%
2021-12-10 0 0.255 0.250 0.270 0.226 0.255 17,080,000 4,270,360 0.2500 0.942 0.924 0.998 0.835 0.942 4,622,230 0.9239 -3.77%
2021-12-09 0 0.265 0.225 0.270 0.203 0.285 4,280,000 1,069,740 0.2499 0.979 0.831 0.998 0.750 1.053 1,158,264 0.9236 6.00%
2021-12-08 0 0.250 - 0.280 0.250 0.250 20,000 5,000 0.2500 0.924 - 1.035 0.924 0.924 5,412 0.9238 0.00%
2021-12-07 0 0.250 0.250 0.290 0.250 0.265 350,000 88,250 0.2521 0.924 0.924 1.072 0.924 0.979 94,718 0.9317 -3.85%
2021-12-06 0 0.260 - 0.280 0.260 0.315 270,000 77,650 0.2876 0.961 - 1.035 0.961 1.164 73,068 1.0627 -5.45%
2021-12-03 0 0.275 0.255 0.275 0.300 0.300 50,000 14,200 0.2840 1.016 0.942 1.016 1.109 1.109 13,531 1.0494 3.77%
2021-12-02 0 0.265 0.250 0.265 0.250 0.290 20,220,000 5,062,650 0.2504 0.979 0.924 0.979 0.924 1.072 5,471,985 0.9252 -10.17%
2021-12-01 0 0.295 - 0.310 - - 0 0 - 1.090 - 1.146 - - 0 - 0.00%
2021-11-30 0 0.295 0.230 0.295 0.300 0.300 160,000 48,000 0.3000 1.090 0.850 1.090 1.109 1.109 43,300 1.1086 11.32%
2021-11-29 0 0.265 0.229 0.310 - - 0 0 - 0.979 0.846 1.146 - - 0 - 0.00%
2021-11-26 0 0.265 0.230 0.300 - - 0 0 - 0.979 0.850 1.109 - - 0 - 0.00%
2021-11-25 0 0.265 0.229 0.310 - - 0 0 - 0.979 0.846 1.146 - - 0 - 0.00%
2021-11-24 0 0.265 - 0.320 - - 0 0 - 0.979 - 1.182 - - 0 - 0.00%
2021-11-23 0 0.265 0.228 0.270 0.260 0.270 240,000 63,950 0.2665 0.979 0.843 0.998 0.961 0.998 64,949 0.9846 3.92%
2021-11-22 0 0.255 0.229 0.320 - - 0 0 - 0.942 0.846 1.182 - - 0 - 0.00%
2021-11-19 0 0.255 0.229 0.255 - - 0 0 - 0.942 0.846 0.942 - - 0 - 0.00%
2021-11-18 0 0.255 0.229 0.265 - - 0 0 - 0.942 0.846 0.979 - - 0 - 0.00%
2021-11-17 0 0.255 0.238 0.285 - - 0 0 - 0.942 0.879 1.053 - - 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 0.942 0.887 0.942 0.902 0.942 1,875,413 0.9409 8.51%
2021-11-15 0 0.235 0.235 0.245 0.235 0.235 90,000 21,150 0.2350 0.868 0.868 0.905 0.868 0.868 24,356 0.8684 0.86%
2021-11-12 0 0.233 0.233 0.245 - - 0 0 - 0.861 0.861 0.905 - - 0 - 0.43%
2021-11-11 0 0.232 0.232 0.250 - - 0 0 - 0.857 0.857 0.924 - - 0 - 0.87%
2021-11-10 0 0.230 0.230 0.240 0.230 0.230 10,000 2,300 0.2300 0.850 0.850 0.887 0.850 0.850 2,706 0.8499 -7.63%
2021-11-09 0 0.249 0.230 0.250 - - 0 0 - 0.920 0.850 0.924 - - 0 - 0.00%
2021-11-08 0 0.249 0.228 0.255 0.246 0.249 60,000 14,850 0.2475 0.920 0.843 0.942 0.909 0.920 16,237 0.9146 1.22%
2021-11-05 0 0.246 0.246 0.255 0.246 0.246 40,000 9,840 0.2460 0.909 0.909 0.942 0.909 0.909 10,825 0.9090 0.00%
2021-11-04 0 0.246 0.246 0.255 0.246 0.290 1,120,000 284,000 0.2536 0.909 0.909 0.942 0.909 1.072 303,097 0.9370 -13.68%
2021-11-03 0 0.285 0.260 0.290 0.260 0.285 2,400,000 656,600 0.2736 1.053 0.961 1.072 0.961 1.053 649,494 1.0109 7.55%
2021-11-02 0 0.265 0.250 0.270 0.260 0.280 2,240,000 601,100 0.2683 0.979 0.924 0.998 0.961 1.035 606,194 0.9916 -1.85%
2021-11-01 0 0.270 0.255 0.275 0.255 0.275 2,410,000 649,300 0.2694 0.998 0.942 1.016 0.942 1.016 652,200 0.9956 1.89%
2021-10-29 0 0.265 0.255 0.275 0.255 0.290 4,520,000 1,219,650 0.2698 0.979 0.942 1.016 0.942 1.072 1,223,213 0.9971 -7.02%
2021-10-28 0 0.285 0.255 0.290 0.260 0.290 3,120,000 882,100 0.2827 1.053 0.942 1.072 0.961 1.072 844,342 1.0447 9.62%
2021-10-27 0 0.260 0.255 0.320 0.250 0.270 750,000 190,400 0.2539 0.961 0.942 1.182 0.924 0.998 202,967 0.9381 -3.70%
2021-10-26 0 0.270 0.270 0.300 0.255 0.300 320,000 89,100 0.2784 0.998 0.998 1.109 0.942 1.109 86,599 1.0289 -15.62%
2021-10-25 0 0.320 0.295 0.320 - - 0 0 - 1.182 1.090 1.182 - - 0 - 0.00%
2021-10-22 0 0.320 0.285 0.320 - - 0 0 - 1.182 1.053 1.182 - - 0 - 0.00%
2021-10-21 0 0.320 0.285 0.320 0.320 0.320 10,000 3,200 0.3200 1.182 1.053 1.182 1.182 1.182 2,706 1.1825 0.00%
2021-10-20 0 0.320 0.290 0.325 0.285 0.330 1,690,000 539,200 0.3191 1.182 1.072 1.201 1.053 1.219 457,352 1.1790 3.23%
2021-10-19 0 0.310 0.290 0.315 0.300 0.325 2,340,000 731,550 0.3126 1.146 1.072 1.164 1.109 1.201 633,256 1.1552 3.33%
2021-10-18 0 0.300 0.300 0.325 0.300 0.335 2,850,000 909,750 0.3192 1.109 1.109 1.201 1.109 1.238 771,274 1.1795 -9.09%
2021-10-15 0 0.330 0.300 0.335 0.325 0.335 2,380,000 787,150 0.3307 1.219 1.109 1.238 1.201 1.238 644,081 1.2221 3.13%
2021-10-12 0 0.320 0.275 0.325 0.310 0.330 2,430,000 783,050 0.3222 1.182 1.016 1.201 1.146 1.219 657,612 1.1907 1.59%
2021-10-11 0 0.315 0.310 0.315 0.270 0.350 4,150,000 1,385,950 0.3340 1.164 1.146 1.164 0.998 1.293 1,123,083 1.2341 26.00%
2021-10-08 0 0.250 0.250 0.350 - - 0 0 - 0.924 0.924 1.293 - - 0 - 0.00%
2021-10-07 0 0.250 0.242 0.280 - - 0 0 - 0.924 0.894 1.035 - - 0 - 0.00%
2021-10-06 0 0.250 0.242 0.290 - - 0 0 - 0.924 0.894 1.072 - - 0 - 0.00%
2021-10-05 0 0.250 0.250 0.290 0.240 0.250 70,000 17,000 0.2429 0.924 0.924 1.072 0.887 0.924 18,944 0.8974 -7.41%
2021-10-04 0 0.270 0.242 0.275 0.270 0.285 40,000 11,100 0.2775 0.998 0.894 1.016 0.998 1.053 10,825 1.0254 -3.57%
2021-09-30 0 0.280 0.250 0.280 0.280 0.280 80,000 22,400 0.2800 1.035 0.924 1.035 1.035 1.035 21,650 1.0347 0.00%
2021-09-29 0 0.280 0.280 0.285 - - 0 0 - 1.035 1.035 1.053 - - 0 - 0.00%
2021-09-28 0 0.280 0.280 0.290 - - 0 0 - 1.035 1.035 1.072 - - 0 - 0.00%
2021-09-27 0 0.280 0.280 0.350 0.280 0.280 70,000 19,600 0.2800 1.035 1.035 1.293 1.035 1.035 18,944 1.0347 0.00%
2021-09-24 0 0.280 0.280 0.315 0.275 0.300 90,000 26,050 0.2894 1.035 1.035 1.164 1.016 1.109 24,356 1.0696 1.82%
2021-09-23 0 0.275 0.275 0.305 0.270 0.285 150,000 41,500 0.2767 1.016 1.016 1.127 0.998 1.053 40,593 1.0223 -12.70%
2021-09-21 0 0.315 0.265 0.320 - - 0 0 - 1.164 0.979 1.182 - - 0 - 0.00%
2021-09-20 0 0.315 0.265 0.355 0.310 0.315 1,680,000 526,350 0.3133 1.164 0.979 1.312 1.146 1.164 454,646 1.1577 1.61%
2021-09-17 0 0.310 0.265 0.310 0.310 0.310 20,000 6,200 0.3100 1.146 0.979 1.146 1.146 1.146 5,412 1.1455 0.00%
2021-09-16 0 0.310 - 0.310 - - 0 0 - 1.146 - 1.146 - - 0 - 0.00%
2021-09-15 0 0.310 - 0.330 0.310 0.315 260,000 80,800 0.3108 1.146 - 1.219 1.146 1.164 70,362 1.1484 0.00%
2021-09-14 0 0.310 0.310 0.340 0.310 0.310 260,000 80,600 0.3100 1.146 1.146 1.256 1.146 1.146 70,362 1.1455 0.00%
2021-09-13 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 1.146 1.146 1.182 1.146 1.146 27,062 1.1455 -3.12%
2021-09-10 0 0.320 0.315 0.345 0.320 0.320 360,000 115,200 0.3200 1.182 1.164 1.275 1.182 1.182 97,424 1.1825 0.00%
2021-09-09 0 0.320 0.320 0.345 0.320 0.320 20,000 6,400 0.3200 1.182 1.182 1.275 1.182 1.182 5,412 1.1825 0.00%
2021-09-08 0 0.320 0.320 0.330 0.320 0.325 320,000 102,550 0.3205 1.182 1.182 1.219 1.182 1.201 86,599 1.1842 -5.88%
2021-09-07 0 0.340 0.330 0.345 0.315 0.340 850,000 271,650 0.3196 1.256 1.219 1.275 1.164 1.256 230,029 1.1809 6.25%
2021-09-06 0 0.320 0.305 0.320 0.320 0.320 10,000 3,200 0.3200 1.182 1.127 1.182 1.182 1.182 2,706 1.1825 4.92%
2021-09-03 0 0.305 0.305 0.330 0.305 0.330 580,000 177,650 0.3063 1.127 1.127 1.219 1.127 1.219 156,961 1.1318 0.00%
2021-09-02 0 0.305 0.290 0.305 - - 0 0 - 1.127 1.072 1.127 - - 0 - 0.00%
2021-09-01 0 0.305 0.290 0.330 0.300 0.305 100,000 30,050 0.3005 1.127 1.072 1.219 1.109 1.127 27,062 1.1104 -1.61%
2021-08-31 0 0.310 0.290 0.330 0.290 0.310 220,000 64,800 0.2945 1.146 1.072 1.219 1.072 1.146 59,537 1.0884 3.33%
2021-08-30 0 0.300 0.295 0.310 0.290 0.360 180,000 53,600 0.2978 1.109 1.090 1.146 1.072 1.330 48,712 1.1003 3.45%
2021-08-27 0 0.290 0.290 0.325 0.290 0.290 190,000 55,100 0.2900 1.072 1.072 1.201 1.072 1.072 51,418 1.0716 0.00%
2021-08-26 0 0.290 0.290 0.320 - - 0 0 - 1.072 1.072 1.182 - - 0 - 0.00%
2021-08-25 0 0.290 0.290 0.300 0.290 0.300 240,000 70,300 0.2929 1.072 1.072 1.109 1.072 1.109 64,949 1.0824 -3.33%
2021-08-24 0 0.300 0.265 0.300 0.300 0.300 310,000 93,300 0.3010 1.109 0.979 1.109 1.109 1.109 83,893 1.1121 -3.23%
2021-08-23 0 0.310 0.285 0.310 0.275 0.345 540,000 168,700 0.3124 1.146 1.053 1.146 1.016 1.275 146,136 1.1544 12.73%
2021-08-20 0 0.275 0.275 0.300 0.270 0.295 620,000 172,400 0.2781 1.016 1.016 1.109 0.998 1.090 167,786 1.0275 -12.70%
2021-08-19 0 0.315 0.270 0.315 0.320 0.320 160,000 51,200 0.3200 1.164 0.998 1.164 1.182 1.182 43,300 1.1825 -1.56%
2021-08-18 0 0.320 0.320 0.330 0.300 0.320 840,000 264,100 0.3144 1.182 1.182 1.219 1.109 1.182 227,323 1.1618 0.00%
2021-08-17 0 0.320 0.310 0.330 0.320 0.350 1,120,000 376,450 0.3361 1.182 1.146 1.219 1.182 1.293 303,097 1.2420 -8.57%
2021-08-16 0 0.350 0.330 0.350 0.270 0.380 6,220,000 2,088,800 0.3358 1.293 1.219 1.293 0.998 1.404 1,683,271 1.2409 29.63%
2021-08-13 0 0.270 0.250 0.290 0.240 0.280 1,140,000 283,630 0.2488 0.998 0.924 1.072 0.887 1.035 308,510 0.9194 21.08%
2021-08-12 0 0.223 0.223 0.241 0.223 0.223 10,000 2,230 0.2230 0.824 0.824 0.891 0.824 0.824 2,706 0.8240 1.36%
2021-08-11 0 0.220 0.220 0.241 0.220 0.221 140,000 30,900 0.2207 0.813 0.813 0.891 0.813 0.817 37,887 0.8156 -1.35%
2021-08-10 0 0.223 0.219 0.230 - - 410,000 89,480 0.2182 0.824 0.809 0.850 - - 110,955 0.8065 0.00%
2021-08-09 0 0.223 0.223 0.247 0.223 0.223 30,000 6,690 0.2230 0.824 0.824 0.913 0.824 0.824 8,119 0.8240 0.00%
2021-08-06 0 0.223 0.213 0.236 0.213 0.223 450,000 96,850 0.2152 0.824 0.787 0.872 0.787 0.824 121,780 0.7953 4.69%
2021-08-05 0 0.213 0.213 0.249 0.212 0.212 50,000 10,640 0.2128 0.787 0.787 0.920 0.783 0.783 13,531 0.7863 -6.58%
2021-08-04 0 0.228 0.211 0.228 - - 0 0 - 0.843 0.780 0.843 - - 0 - 0.00%
2021-08-03 0 0.228 0.220 0.248 0.228 0.228 30,000 6,840 0.2280 0.843 0.813 0.916 0.843 0.843 8,119 0.8425 0.00%
2021-08-02 0 0.228 0.225 0.240 0.228 0.229 30,000 6,850 0.2283 0.843 0.831 0.887 0.843 0.846 8,119 0.8437 -8.06%
2021-07-30 0 0.248 0.230 0.248 - - 0 0 - 0.916 0.850 0.916 - - 0 - -0.40%
2021-07-29 0 0.249 0.235 0.260 - - 20,000 4,980 0.2490 0.920 0.868 0.961 - - 5,412 0.9201 0.00%
2021-07-28 0 0.249 0.232 0.249 0.232 0.260 130,000 33,070 0.2544 0.920 0.857 0.920 0.857 0.961 35,181 0.9400 9.21%
2021-07-27 0 0.228 0.227 0.238 0.224 0.238 650,000 147,920 0.2276 0.843 0.839 0.879 0.828 0.879 175,905 0.8409 -4.20%
2021-07-26 0 0.238 0.225 0.238 0.220 0.243 1,340,000 312,110 0.2329 0.879 0.831 0.879 0.813 0.898 362,634 0.8607 17.82%
2021-07-23 0 0.202 0.202 0.220 0.195 0.195 10,000 1,950 0.1950 0.746 0.746 0.813 0.721 0.721 2,706 0.7206 1.00%
2021-07-22 0 0.200 0.200 0.220 0.200 0.200 320,000 64,000 0.2000 0.739 0.739 0.813 0.739 0.739 86,599 0.7390 6.95%
2021-07-21 0 0.187 0.187 0.209 - - 20,000 3,740 0.1870 0.691 0.691 0.772 - - 5,412 0.6910 0.00%
2021-07-20 0 0.187 0.187 0.208 0.186 0.202 1,020,000 204,400 0.2004 0.691 0.691 0.769 0.687 0.746 276,035 0.7405 -6.50%
2021-07-19 0 0.200 - 0.200 0.200 0.200 240,000 48,000 0.2000 0.739 - 0.739 0.739 0.739 64,949 0.7390 0.00%
2021-07-16 0 0.200 0.200 0.209 0.200 0.200 490,000 98,000 0.2000 0.739 0.739 0.772 0.739 0.739 132,605 0.7390 0.00%
2021-07-15 0 0.200 0.200 0.224 0.200 0.244 940,000 197,520 0.2101 0.739 0.739 0.828 0.739 0.902 254,385 0.7765 -9.09%
2021-07-14 0 0.220 0.220 0.240 0.220 0.230 450,000 100,700 0.2238 0.813 0.813 0.887 0.813 0.850 121,780 0.8269 1.85%
2021-07-13 0 0.216 0.210 0.216 0.205 0.220 600,000 131,550 0.2193 0.798 0.776 0.798 0.758 0.813 162,373 0.8102 -3.14%
2021-07-12 0 0.223 0.210 0.223 0.209 0.239 2,890,000 659,530 0.2282 0.824 0.776 0.824 0.772 0.883 782,099 0.8433 1.36%
2021-07-09 0 0.220 0.211 0.225 0.212 0.225 4,250,000 928,230 0.2184 0.813 0.780 0.831 0.783 0.831 1,150,145 0.8071 0.46%
2021-07-08 0 0.219 0.210 0.220 0.210 0.224 1,910,000 420,420 0.2201 0.809 0.776 0.813 0.776 0.828 516,889 0.8134 -0.45%
2021-07-07 0 0.220 0.215 0.230 0.211 0.230 3,710,000 828,440 0.2233 0.813 0.794 0.850 0.780 0.850 1,004,009 0.8251 -5.58%
2021-07-06 0 0.233 0.217 0.233 0.220 0.249 3,130,000 734,030 0.2345 0.861 0.802 0.861 0.813 0.920 847,048 0.8666 -2.10%
2021-07-05 0 0.238 0.238 0.249 0.230 0.285 2,280,000 579,190 0.2540 0.879 0.879 0.920 0.850 1.053 617,019 0.9387 -6.67%
2021-07-02 0 0.255 - 0.255 0.255 0.305 2,870,000 835,950 0.2913 0.942 - 0.942 0.942 1.127 776,686 1.0763 -1.92%
2021-06-30 0 0.260 0.255 0.285 0.260 0.300 4,680,000 1,323,850 0.2829 0.961 0.942 1.053 0.961 1.109 1,266,513 1.0453 -11.86%
2021-06-29 0 0.295 0.260 0.295 0.260 0.310 220,000 62,300 0.2832 1.090 0.961 1.090 0.961 1.146 59,537 1.0464 13.46%
2021-06-28 0 0.260 0.255 0.260 - - 0 0 - 0.961 0.942 0.961 - - 0 - 0.00%
2021-06-25 0 0.260 0.255 0.270 0.260 0.260 40,000 10,400 0.2600 0.961 0.942 0.998 0.961 0.961 10,825 0.9607 -8.77%
2021-06-24 0 0.285 0.255 0.285 0.285 0.285 20,000 5,700 0.2850 1.053 0.942 1.053 1.053 1.053 5,412 1.0531 -1.72%
2021-06-23 0 0.290 0.255 0.290 - - 0 0 - 1.072 0.942 1.072 - - 0 - 0.00%
2021-06-22 0 0.290 0.255 0.290 0.295 0.295 60,000 17,700 0.2950 1.072 0.942 1.072 1.090 1.090 16,237 1.0901 -1.69%
2021-06-21 0 0.295 0.260 0.295 0.295 0.300 90,000 26,800 0.2978 1.090 0.961 1.090 1.090 1.109 24,356 1.1003 0.00%
2021-06-18 0 0.295 0.270 0.295 0.260 0.300 290,000 80,900 0.2790 1.090 0.998 1.090 0.961 1.109 78,480 1.0308 9.26%
2021-06-17 0 0.270 0.270 0.290 0.260 0.310 750,000 213,050 0.2841 0.998 0.998 1.072 0.961 1.146 202,967 1.0497 -10.00%
2021-06-16 0 0.300 0.275 0.300 0.270 0.300 300,000 87,000 0.2900 1.109 1.016 1.109 0.998 1.109 81,187 1.0716 11.11%
2021-06-15 0 0.270 0.270 0.275 0.250 0.310 2,910,000 836,350 0.2874 0.998 0.998 1.016 0.924 1.146 787,511 1.0620 35.00%
2021-06-11 0 0.200 0.175 0.222 - - 0 0 - 0.739 0.647 0.820 - - 0 - 0.00%
2021-06-10 0 0.200 0.187 0.220 0.200 0.200 20,000 4,000 0.2000 0.739 0.691 0.813 0.739 0.739 5,412 0.7390 7.53%
2021-06-09 0 0.186 0.186 0.220 0.185 0.200 60,000 11,690 0.1948 0.687 0.687 0.813 0.684 0.739 16,237 0.7199 -5.10%
2021-06-08 0 0.196 0.188 0.260 0.180 0.260 140,000 28,140 0.2010 0.724 0.695 0.961 0.665 0.961 37,887 0.7427 0.51%
2021-06-07 0 0.195 0.170 - - - 0 0 - 0.721 0.628 - - - 0 - 0.00%
2021-06-04 0 0.195 0.194 0.215 - - 0 0 - 0.721 0.717 0.794 - - 0 - 0.00%
2021-06-03 0 0.195 0.195 0.218 0.191 0.218 100,000 20,280 0.2028 0.721 0.721 0.806 0.706 0.806 27,062 0.7494 0.00%
2021-06-02 0 0.195 0.185 0.260 0.195 0.200 140,000 27,450 0.1961 0.721 0.684 0.961 0.721 0.739 37,887 0.7245 -23.53%
2021-06-01 0 0.255 0.200 0.255 - - 0 0 - 0.942 0.739 0.942 - - 0 - 0.00%
2021-05-31 0 0.255 0.195 0.255 - - 0 0 - 0.942 0.721 0.942 - - 0 - 0.00%
2021-05-28 0 0.255 0.195 0.255 - - 0 0 - 0.942 0.721 0.942 - - 0 - 0.00%
2021-05-27 0 0.255 0.200 0.255 - - 0 0 - 0.942 0.739 0.942 - - 0 - 0.00%
2021-05-26 0 0.255 0.195 0.300 - - 0 0 - 0.942 0.721 1.109 - - 0 - 0.00%
2021-05-25 0 0.255 0.195 0.255 - - 0 0 - 0.942 0.721 0.942 - - 0 - 0.00%
2021-05-24 0 0.255 0.217 0.255 - - 0 0 - 0.942 0.802 0.942 - - 0 - 0.00%
2021-05-21 0 0.255 0.235 0.255 0.255 0.255 20,000 5,100 0.2550 0.942 0.868 0.942 0.942 0.942 5,412 0.9423 2.00%
2021-05-20 0 0.250 0.215 0.250 0.250 0.250 10,000 2,500 0.2500 0.924 0.794 0.924 0.924 0.924 2,706 0.9238 0.00%
2021-05-18 0 0.250 0.237 0.260 0.180 0.280 270,000 62,410 0.2311 0.924 0.876 0.961 0.665 1.035 73,068 0.8541 11.11%
2021-05-17 0 0.225 0.205 0.225 - - 0 0 - 0.831 0.758 0.831 - - 0 - 0.00%
2021-05-14 0 0.225 0.225 0.239 - - 0 0 - 0.831 0.831 0.883 - - 0 - 0.00%
2021-05-13 0 0.225 0.225 0.237 0.222 0.250 220,000 49,690 0.2259 0.831 0.831 0.876 0.820 0.924 59,537 0.8346 -13.46%
2021-05-12 0 0.260 0.255 0.270 0.245 0.260 260,000 65,400 0.2515 0.961 0.942 0.998 0.905 0.961 70,362 0.9295 10.64%
2021-05-11 0 0.235 0.235 0.265 0.230 0.270 450,000 112,770 0.2506 0.868 0.868 0.979 0.850 0.998 121,780 0.9260 -14.55%
2021-05-10 0 0.275 0.275 0.300 0.275 0.290 50,000 13,900 0.2780 1.016 1.016 1.109 1.016 1.072 13,531 1.0273 -8.33%
2021-05-07 0 0.300 0.290 0.310 0.300 0.310 490,000 147,600 0.3012 1.109 1.072 1.146 1.109 1.146 132,605 1.1131 -6.25%
2021-05-06 0 0.320 0.310 0.325 0.300 0.360 1,730,000 542,700 0.3137 1.182 1.146 1.201 1.109 1.330 468,177 1.1592 -5.88%
2021-05-05 0 0.340 0.340 0.345 0.240 0.440 21,580,000 7,934,700 0.3677 1.256 1.256 1.275 0.887 1.626 5,840,031 1.3587 47.83%
2021-05-04 0 0.230 0.230 0.235 0.198 0.260 3,110,000 703,380 0.2262 0.850 0.850 0.868 0.732 0.961 841,636 0.8357 20.42%
2021-05-03 0 0.191 0.191 0.200 0.146 0.190 1,310,000 221,700 0.1692 0.706 0.706 0.739 0.539 0.702 354,515 0.6254 56.56%
2021-04-30 0 0.122 0.122 0.146 0.120 0.120 30,000 3,600 0.1200 0.451 0.451 0.539 0.443 0.443 8,119 0.4434 -3.17%
2021-04-29 0 0.126 0.120 - - - 0 0 - 0.466 0.443 - - - 0 - 0.00%
2021-04-28 0 0.126 0.126 - 0.126 0.126 50,000 6,300 0.1260 0.466 0.466 - 0.466 0.466 13,531 0.4656 0.00%
2021-04-27 0 0.126 0.118 - - - 0 0 - 0.466 0.436 - - - 0 - 0.00%
2021-04-26 0 0.126 0.116 - - - 0 0 - 0.466 0.429 - - - 0 - 0.00%
2021-04-23 0 0.126 0.126 0.145 0.126 0.126 10,000 1,260 0.1260 0.466 0.466 0.536 0.466 0.466 2,706 0.4656 0.00%
2021-04-22 0 0.126 0.126 0.165 0.125 0.126 20,000 2,510 0.1255 0.466 0.466 0.610 0.462 0.466 5,412 0.4637 -13.10%
2021-04-21 0 0.145 0.116 0.145 - - 0 0 - 0.536 0.429 0.536 - - 0 - 0.00%
2021-04-20 0 0.145 0.122 0.145 - - 0 0 - 0.536 0.451 0.536 - - 0 - 0.00%
2021-04-19 0 0.145 0.119 0.145 - - 0 0 - 0.536 0.440 0.536 - - 0 - 0.00%
2021-04-16 0 0.145 0.131 0.145 0.145 0.150 60,000 8,750 0.1458 0.536 0.484 0.536 0.536 0.554 16,237 0.5389 2.84%
2021-04-15 0 0.141 0.126 0.141 - - 0 0 - 0.521 0.466 0.521 - - 0 - 0.00%
2021-04-14 0 0.141 0.141 - 0.141 0.141 50,000 7,050 0.1410 0.521 0.521 - 0.521 0.521 13,531 0.5210 11.90%
2021-04-13 0 0.126 0.125 0.138 0.112 0.126 140,000 16,870 0.1205 0.466 0.462 0.510 0.414 0.466 37,887 0.4453 -10.64%
2021-04-12 0 0.141 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
2021-04-09 0 0.141 - - 0.141 0.141 170,000 23,970 0.1410 0.521 - - 0.521 0.521 46,006 0.5210 0.00%
2021-04-08 0 0.141 - 0.141 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2021-04-07 0 0.141 - 0.141 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2021-04-01 0 0.141 - 0.141 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2021-03-31 0 0.141 0.125 0.141 - - 0 0 - 0.521 0.462 0.521 - - 0 - 0.00%
2021-03-30 0 0.141 0.125 0.141 - - 0 0 - 0.521 0.462 0.521 - - 0 - 0.00%
2021-03-29 0 0.141 0.125 0.141 - - 0 0 - 0.521 0.462 0.521 - - 0 - 0.00%
2021-03-26 0 0.141 0.125 0.141 - - 0 0 - 0.521 0.462 0.521 - - 0 - 0.00%
2021-03-25 0 0.141 - 0.141 - - 0 0 - 0.521 - 0.521 - - 0 - 0.00%
2021-03-24 0 0.141 0.130 - - - 0 0 - 0.521 0.480 - - - 0 - 0.00%
2021-03-23 0 0.141 0.116 0.145 - - 0 0 - 0.521 0.429 0.536 - - 0 - 0.00%
2021-03-22 0 0.141 0.116 0.141 - - 0 0 - 0.521 0.429 0.521 - - 0 - -1.40%
2021-03-19 0 0.143 0.116 - - - 0 0 - 0.528 0.429 - - - 0 - 0.00%
2021-03-18 0 0.143 0.116 0.143 - - 0 0 - 0.528 0.429 0.528 - - 0 - -1.38%
2021-03-17 0 0.145 0.116 0.160 0.145 0.145 10,000 1,450 0.1450 0.536 0.429 0.591 0.536 0.536 2,706 0.5358 0.00%
2021-03-16 0 0.145 - 0.145 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
2021-03-15 0 0.145 - 0.145 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
2021-03-12 0 0.145 - 0.145 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
2021-03-11 0 0.145 - 0.145 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
2021-03-10 0 0.145 0.102 0.145 - - 0 0 - 0.536 0.377 0.536 - - 0 - 0.00%
2021-03-09 0 0.145 0.104 0.145 - - 0 0 - 0.536 0.384 0.536 - - 0 - 0.00%
2021-03-08 0 0.145 0.104 0.145 - - 0 0 - 0.536 0.384 0.536 - - 0 - -2.03%
2021-03-05 0 0.148 0.125 0.148 - - 0 0 - 0.547 0.462 0.547 - - 0 - 0.00%
2021-03-04 0 0.148 0.128 0.148 0.150 0.150 20,000 2,980 0.1490 0.547 0.473 0.547 0.554 0.554 5,412 0.5506 15.62%
2021-03-03 0 0.128 0.128 - 0.128 0.128 30,000 3,840 0.1280 0.473 0.473 - 0.473 0.473 8,119 0.4730 -0.78%
2021-03-02 0 0.129 0.115 - 0.129 0.129 20,000 2,580 0.1290 0.477 0.425 - 0.477 0.477 5,412 0.4767 0.00%
2021-03-01 0 0.129 0.115 0.129 0.128 0.129 60,000 7,730 0.1288 0.477 0.425 0.477 0.473 0.477 16,237 0.4761 0.00%
2021-02-26 0 0.129 0.115 0.135 - - 0 0 - 0.477 0.425 0.499 - - 0 - 0.00%
2021-02-25 0 0.129 0.115 0.132 - - 0 0 - 0.477 0.425 0.488 - - 0 - -2.27%
2021-02-24 0 0.132 0.120 0.135 - - 0 0 - 0.488 0.443 0.499 - - 0 - 0.00%
2021-02-23 0 0.132 0.122 0.132 - - 0 0 - 0.488 0.451 0.488 - - 0 - 0.00%
2021-02-22 0 0.132 0.122 0.150 0.114 0.135 130,000 16,830 0.1295 0.488 0.451 0.554 0.421 0.499 35,181 0.4784 -8.97%
2021-02-19 0 0.145 - 0.145 0.150 0.150 10,000 1,500 0.1500 0.536 - 0.536 0.554 0.554 2,706 0.5543 0.00%
2021-02-18 0 0.145 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
2021-02-17 0 0.145 0.113 - - - 0 0 - 0.536 0.418 - - - 0 - 0.00%
2021-02-16 0 0.145 0.130 - 0.140 0.140 110,000 14,320 0.1302 0.536 0.480 - 0.517 0.517 29,768 0.4810 18.85%
2021-02-11 0 0.122 0.122 - - - 0 0 - 0.451 0.451 - - - 0 - 0.00%
2021-02-10 0 0.122 0.122 - - - 0 0 - 0.451 0.451 - - - 0 - 0.00%
2021-02-09 0 0.122 0.122 - 0.121 0.121 100,000 12,100 0.1210 0.451 0.451 - 0.447 0.447 27,062 0.4471 0.83%
2021-02-08 0 0.121 0.121 - - - 0 0 - 0.447 0.447 - - - 0 - 10.00%
2021-02-05 0 0.110 0.110 - 0.110 0.122 30,000 3,540 0.1180 0.406 0.406 - 0.406 0.451 8,119 0.4360 -9.09%
2021-02-04 0 0.121 0.121 - - - 0 0 - 0.447 0.447 - - - 0 - 0.00%
2021-02-03 0 0.121 0.121 - 0.116 0.124 30,000 3,610 0.1203 0.447 0.447 - 0.429 0.458 8,119 0.4447 -2.42%
2021-02-02 0 0.124 0.124 - 0.124 0.124 90,000 11,160 0.1240 0.458 0.458 - 0.458 0.458 24,356 0.4582 -0.80%
2021-02-01 0 0.125 0.120 - - - 0 0 - 0.462 0.443 - - - 0 - 0.00%
2021-01-29 0 0.125 0.125 - 0.125 0.125 10,000 1,250 0.1250 0.462 0.462 - 0.462 0.462 2,706 0.4619 -12.59%
2021-01-28 0 0.143 0.131 0.143 0.145 0.145 30,000 4,350 0.1450 0.528 0.484 0.528 0.536 0.536 8,119 0.5358 -1.38%
2021-01-27 0 0.145 0.110 0.145 - - 0 0 - 0.536 0.406 0.536 - - 0 - 0.00%
2021-01-26 0 0.145 0.135 - 0.145 0.145 220,000 30,350 0.1380 0.536 0.499 - 0.536 0.536 59,537 0.5098 3.57%
2021-01-25 0 0.140 0.140 0.179 0.140 0.140 40,000 5,600 0.1400 0.517 0.517 0.661 0.517 0.517 10,825 0.5173 0.00%
2021-01-22 0 0.140 0.140 - 0.140 0.140 300,000 42,000 0.1400 0.517 0.517 - 0.517 0.517 81,187 0.5173 2.94%
2021-01-21 0 0.136 0.134 0.145 0.132 0.145 570,000 76,980 0.1351 0.503 0.495 0.536 0.488 0.536 154,255 0.4990 -12.82%
2021-01-20 0 0.156 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
2021-01-19 0 0.156 - 0.160 - - 0 0 - 0.576 - 0.591 - - 0 - 0.00%
2021-01-18 0 0.156 0.140 - - - 0 0 - 0.576 0.517 - - - 0 - 0.00%
2021-01-15 0 0.156 0.156 - 0.135 0.155 510,000 75,180 0.1474 0.576 0.576 - 0.499 0.573 138,017 0.5447 0.65%
2021-01-14 0 0.155 0.135 0.155 - - 0 0 - 0.573 0.499 0.573 - - 0 - -1.90%
2021-01-13 0 0.158 0.132 - 0.158 0.158 10,000 1,580 0.1580 0.584 0.488 - 0.584 0.584 2,706 0.5838 5.33%
2021-01-12 0 0.150 0.140 0.150 - - 0 0 - 0.554 0.517 0.554 - - 0 - 0.00%
2021-01-11 0 0.150 0.150 - - - 0 0 - 0.554 0.554 - - - 0 - 0.00%
2021-01-08 0 0.150 0.140 - - - 0 0 - 0.554 0.517 - - - 0 - 0.00%
2021-01-07 0 0.150 0.150 - - - 0 0 - 0.554 0.554 - - - 0 - 3.45%
2021-01-06 0 0.145 0.145 - - - 0 0 - 0.536 0.536 - - - 0 - 7.41%
2021-01-05 0 0.135 0.135 0.180 0.130 0.160 280,000 40,500 0.1446 0.499 0.499 0.665 0.480 0.591 75,774 0.5345 -25.00%
2021-01-04 0 0.180 0.160 0.199 0.180 0.180 100,000 18,000 0.1800 0.665 0.591 0.735 0.665 0.665 27,062 0.6651 -7.22%
2020-12-31 0 0.194 - 0.195 - - 0 0 - 0.717 - 0.721 - - 0 - -5.37%
2020-12-30 0 0.205 0.148 0.206 0.148 0.205 170,000 25,780 0.1516 0.758 0.547 0.761 0.547 0.758 46,006 0.5604 36.67%
2020-12-29 0 0.150 0.130 0.166 - - 0 0 - 0.554 0.480 0.613 - - 0 - 0.00%
2020-12-28 0 0.150 0.108 0.166 0.150 0.150 40,000 6,000 0.1500 0.554 0.399 0.613 0.554 0.554 10,825 0.5543 -14.77%
2020-12-24 0 0.176 - 0.180 - - 0 0 - 0.650 - 0.665 - - 0 - 0.00%
2020-12-23 0 0.176 - 0.179 - - 0 0 - 0.650 - 0.661 - - 0 - 0.00%
2020-12-22 0 0.176 - 0.180 - - 0 0 - 0.650 - 0.665 - - 0 - 0.00%
2020-12-21 0 0.176 - 0.180 - - 0 0 - 0.650 - 0.665 - - 0 - 0.00%
2020-12-18 0 0.176 - 0.180 - - 0 0 - 0.650 - 0.665 - - 0 - 0.00%
2020-12-17 0 0.176 - 0.180 - - 0 0 - 0.650 - 0.665 - - 0 - 0.00%
2020-12-16 0 0.176 - 0.176 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2020-12-15 0 0.176 - 0.176 - - 0 0 - 0.650 - 0.650 - - 0 - -0.56%
2020-12-14 0 0.177 - 0.177 - - 0 0 - 0.654 - 0.654 - - 0 - 0.00%
2020-12-11 0 0.177 - 0.178 - - 0 0 - 0.654 - 0.658 - - 0 - 0.00%
2020-12-10 0 0.177 0.177 0.185 0.177 0.177 60,000 10,620 0.1770 0.654 0.654 0.684 0.654 0.654 16,237 0.6540 0.00%
2020-12-09 0 0.177 0.148 0.184 0.141 0.275 220,000 44,420 0.2019 0.654 0.547 0.680 0.521 1.016 59,537 0.7461 16.45%
2020-12-08 0 0.152 0.152 0.175 0.133 0.133 10,000 1,330 0.1330 0.562 0.562 0.647 0.491 0.491 2,706 0.4915 -14.61%
2020-12-07 0 0.178 - 0.178 - - 0 0 - 0.658 - 0.658 - - 0 - -0.56%
2020-12-04 0 0.179 - 0.180 - - 0 0 - 0.661 - 0.665 - - 0 - -2.72%
2020-12-03 0 0.184 - 0.184 - - 0 0 - 0.680 - 0.680 - - 0 - -3.16%
2020-12-02 0 0.190 0.151 0.190 0.160 0.199 20,000 3,590 0.1795 0.702 0.558 0.702 0.591 0.735 5,412 0.6633 34.75%
2020-12-01 0 0.141 0.140 0.178 0.141 0.160 20,000 3,010 0.1505 0.521 0.517 0.658 0.521 0.591 5,412 0.5561 -20.79%
2020-11-30 0 0.178 - 0.178 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2020-11-27 0 0.178 - 0.178 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2020-11-26 0 0.178 - 0.178 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2020-11-25 0 0.178 0.129 0.178 - - 0 0 - 0.658 0.477 0.658 - - 0 - 0.00%
2020-11-24 0 0.178 - 0.178 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2020-11-23 0 0.178 - 0.178 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2020-11-20 0 0.178 - 0.178 - - 0 0 - 0.658 - 0.658 - - 0 - -0.56%
2020-11-19 0 0.179 - 0.180 - - 0 0 - 0.661 - 0.665 - - 0 - 0.00%
2020-11-18 0 0.179 0.131 0.180 - - 0 0 - 0.661 0.484 0.665 - - 0 - 0.00%
2020-11-17 0 0.179 0.120 0.179 - - 0 0 - 0.661 0.443 0.661 - - 0 - -0.56%
2020-11-16 0 0.180 - 0.180 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
2020-11-13 0 0.180 0.128 0.180 - - 0 0 - 0.665 0.473 0.665 - - 0 - 0.00%
2020-11-12 0 0.180 0.110 0.180 - - 0 0 - 0.665 0.406 0.665 - - 0 - 0.00%
2020-11-11 0 0.180 - 0.180 - - 0 0 - 0.665 - 0.665 - - 0 - -2.17%
2020-11-10 0 0.184 - 0.200 - - 0 0 - 0.680 - 0.739 - - 0 - 0.00%
2020-11-09 0 0.184 0.133 0.184 - - 0 0 - 0.680 0.491 0.680 - - 0 - -1.08%
2020-11-06 0 0.186 0.132 - - - 0 0 - 0.687 0.488 - - - 0 - 0.00%
2020-11-05 0 0.186 - 0.186 - - 0 0 - 0.687 - 0.687 - - 0 - 0.00%
2020-11-04 0 0.186 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
2020-11-03 0 0.186 0.135 - - - 0 0 - 0.687 0.499 - - - 0 - 0.00%
2020-11-02 0 0.186 0.162 - - - 0 0 - 0.687 0.599 - - - 0 - 0.00%
2020-10-30 0 0.186 - 0.186 - - 0 0 - 0.687 - 0.687 - - 0 - 0.00%
2020-10-29 0 0.186 0.116 0.186 - - 0 0 - 0.687 0.429 0.687 - - 0 - 0.00%
2020-10-28 0 0.186 0.114 0.186 - - 0 0 - 0.687 0.421 0.687 - - 0 - 0.00%
2020-10-27 0 0.186 0.112 0.190 - - 0 0 - 0.687 0.414 0.702 - - 0 - 0.00%
2020-10-23 0 0.186 0.168 - - - 0 0 - 0.687 0.621 - - - 0 - 0.00%
2020-10-22 0 0.186 0.168 0.186 - - 0 0 - 0.687 0.621 0.687 - - 0 - 0.00%
2020-10-21 0 0.186 0.169 - - - 20,000 3,400 0.1700 0.687 0.624 - - - 5,412 0.6282 0.00%
2020-10-20 0 0.186 0.167 0.200 - - 0 0 - 0.687 0.617 0.739 - - 0 - 0.00%
2020-10-19 0 0.186 0.167 0.200 - - 0 0 - 0.687 0.617 0.739 - - 0 - 0.00%
2020-10-16 0 0.186 0.167 0.200 - - 0 0 - 0.687 0.617 0.739 - - 0 - 0.00%
2020-10-15 0 0.186 0.168 0.200 - - 0 0 - 0.687 0.621 0.739 - - 0 - 0.00%
2020-10-14 0 0.186 0.166 0.200 - - 0 0 - 0.687 0.613 0.739 - - 0 - 0.00%
2020-10-12 0 0.186 0.157 0.186 0.182 0.186 200,000 36,880 0.1844 0.687 0.580 0.687 0.673 0.687 54,124 0.6814 10.06%
2020-10-09 0 0.169 0.168 0.199 0.169 0.169 20,000 3,380 0.1690 0.624 0.621 0.735 0.624 0.624 5,412 0.6245 0.60%
2020-10-08 0 0.168 0.168 0.195 0.168 0.168 10,000 1,680 0.1680 0.621 0.621 0.721 0.621 0.621 2,706 0.6208 -14.29%
2020-10-07 0 0.196 0.170 0.196 - - 0 0 - 0.724 0.628 0.724 - - 0 - 0.00%
2020-10-06 0 0.196 0.167 0.196 - - 0 0 - 0.724 0.617 0.724 - - 0 - -0.51%
2020-10-05 0 0.197 0.167 0.197 - - 0 0 - 0.728 0.617 0.728 - - 0 - 0.00%
2020-09-30 0 0.197 0.167 0.197 0.207 0.226 60,000 12,650 0.2108 0.728 0.617 0.728 0.765 0.835 16,237 0.7791 18.67%
2020-09-29 0 0.166 0.166 0.220 0.166 0.229 100,000 18,450 0.1845 0.613 0.613 0.813 0.613 0.846 27,062 0.6818 -20.57%
2020-09-28 0 0.209 0.168 0.209 0.222 0.222 10,000 2,220 0.2220 0.772 0.621 0.772 0.820 0.820 2,706 0.8203 -6.28%
2020-09-25 0 0.223 0.167 0.230 0.167 0.229 130,000 22,500 0.1731 0.824 0.617 0.850 0.617 0.846 35,181 0.6396 26.70%
2020-09-24 0 0.176 0.167 0.176 - - 0 0 - 0.650 0.617 0.650 - - 0 - -0.56%
2020-09-23 0 0.177 0.150 0.230 - - 0 0 - 0.654 0.554 0.850 - - 0 - 0.00%
2020-09-22 0 0.177 0.177 0.230 0.176 0.176 60,000 10,560 0.1760 0.654 0.654 0.850 0.650 0.650 16,237 0.6504 -2.75%
2020-09-21 0 0.182 0.182 0.215 0.182 0.182 20,000 3,640 0.1820 0.673 0.673 0.794 0.673 0.673 5,412 0.6725 4.00%
2020-09-18 0 0.175 0.147 0.250 - - 0 0 - 0.647 0.543 0.924 - - 0 - 0.00%
2020-09-17 0 0.175 0.100 0.250 - - 0 0 - 0.647 0.370 0.924 - - 0 - 0.00%
2020-09-16 0 0.175 0.100 0.250 - - 0 0 - 0.647 0.370 0.924 - - 0 - 0.00%
2020-09-15 0 0.175 0.100 0.175 - - 0 0 - 0.647 0.370 0.647 - - 0 - 0.00%
2020-09-14 0 0.175 - 0.250 - - 0 0 - 0.647 - 0.924 - - 0 - 0.00%
2020-09-11 0 0.175 0.156 0.250 - - 0 0 - 0.647 0.576 0.924 - - 0 - 0.00%
2020-09-10 0 0.175 0.140 0.225 - - 0 0 - 0.647 0.517 0.831 - - 0 - 0.00%
2020-09-09 0 0.175 0.165 0.250 - - 0 0 - 0.647 0.610 0.924 - - 0 - 0.00%
2020-09-08 0 0.175 0.170 0.190 - - 0 0 - 0.647 0.628 0.702 - - 0 - 0.00%
2020-09-07 0 0.175 0.175 0.190 - - 0 0 - 0.647 0.647 0.702 - - 0 - 1.16%
2020-09-04 0 0.173 0.173 0.190 0.173 0.173 10,000 1,730 0.1730 0.639 0.639 0.702 0.639 0.639 2,706 0.6393 0.00%
2020-09-03 0 0.173 0.180 0.190 0.173 0.175 290,000 50,260 0.1733 0.639 0.665 0.702 0.639 0.647 78,480 0.6404 -2.81%
2020-09-02 0 0.178 0.177 0.190 0.178 0.178 90,000 16,020 0.1780 0.658 0.654 0.702 0.658 0.658 24,356 0.6577 -5.82%
2020-09-01 0 0.189 0.175 0.190 - - 0 0 - 0.698 0.647 0.702 - - 0 - -0.53%
2020-08-31 0 0.190 0.178 0.190 - - 10,000 1,900 0.1900 0.702 0.658 0.702 - - 2,706 0.7021 0.00%
2020-08-28 0 0.190 0.178 0.190 0.190 0.195 180,000 34,250 0.1903 0.702 0.658 0.702 0.702 0.721 48,712 0.7031 8.57%
2020-08-27 0 0.175 0.170 0.192 0.175 0.175 60,000 10,500 0.1750 0.647 0.628 0.709 0.647 0.647 16,237 0.6467 0.00%
2020-08-26 0 0.175 0.131 0.200 0.175 0.175 10,000 1,750 0.1750 0.647 0.484 0.739 0.647 0.647 2,706 0.6467 -15.05%
2020-08-25 0 0.206 0.177 0.218 0.206 0.206 70,000 14,420 0.2060 0.761 0.654 0.806 0.761 0.761 18,944 0.7612 0.00%
2020-08-24 0 0.206 0.206 0.218 0.174 0.220 300,000 62,920 0.2097 0.761 0.761 0.806 0.643 0.813 81,187 0.7750 5.64%
2020-08-21 0 0.195 0.180 0.200 0.172 0.300 130,000 29,230 0.2248 0.721 0.665 0.739 0.636 1.109 35,181 0.8308 -2.01%
2020-08-20 0 0.199 0.185 0.200 0.169 0.199 30,000 5,420 0.1807 0.735 0.684 0.739 0.624 0.735 8,119 0.6676 -6.57%
2020-08-19 0 0.213 0.182 0.213 0.146 0.221 20,000 3,670 0.1835 0.787 0.673 0.787 0.539 0.817 5,412 0.6781 17.03%
2020-08-18 0 0.182 0.181 0.250 0.156 0.186 130,000 23,640 0.1818 0.673 0.669 0.924 0.576 0.687 35,181 0.6720 1.68%
2020-08-17 0 0.179 0.178 0.250 0.143 0.143 10,000 1,430 0.1430 0.661 0.658 0.924 0.528 0.528 2,706 0.5284 -1.65%
2020-08-14 0 0.182 0.181 0.250 0.177 0.187 70,000 12,810 0.1830 0.673 0.669 0.924 0.654 0.691 18,944 0.6762 -4.21%
2020-08-13 0 0.190 0.185 0.230 - - 0 0 - 0.702 0.684 0.850 - - 0 - 0.00%
2020-08-12 0 0.190 0.189 0.250 0.184 0.200 550,000 104,330 0.1897 0.702 0.698 0.924 0.680 0.739 148,842 0.7009 2.70%
2020-08-11 0 0.185 0.182 0.200 0.185 0.200 140,000 27,450 0.1961 0.684 0.673 0.739 0.684 0.739 37,887 0.7245 -16.67%
2020-08-10 0 0.222 0.200 0.222 - - 0 0 - 0.820 0.739 0.820 - - 0 - -5.13%
2020-08-07 0 0.234 0.234 0.235 0.220 0.350 920,000 224,160 0.2437 0.865 0.865 0.868 0.813 1.293 248,973 0.9003 36.05%
2020-08-06 0 0.172 0.172 0.250 0.165 0.165 50,000 8,250 0.1650 0.636 0.636 0.924 0.610 0.610 13,531 0.6097 1.78%
2020-08-05 0 0.169 0.169 0.195 0.167 0.190 20,000 3,570 0.1785 0.624 0.624 0.721 0.617 0.702 5,412 0.6596 -13.33%
2020-08-04 0 0.195 0.143 0.200 - - 0 0 - 0.721 0.528 0.739 - - 0 - 0.00%
2020-08-03 0 0.195 0.140 0.210 - - 0 0 - 0.721 0.517 0.776 - - 0 - 0.00%
2020-07-31 0 0.195 - 0.200 - - 0 0 - 0.721 - 0.739 - - 0 - 0.00%
2020-07-30 0 0.195 0.175 0.195 - - 0 0 - 0.721 0.647 0.721 - - 0 - 0.00%
2020-07-29 0 0.195 0.150 0.204 0.195 0.195 50,000 9,750 0.1950 0.721 0.554 0.754 0.721 0.721 13,531 0.7206 -5.34%
2020-07-28 0 0.206 0.195 0.270 0.200 0.206 90,000 18,390 0.2043 0.761 0.721 0.998 0.739 0.761 24,356 0.7550 -0.48%
2020-07-27 0 0.207 0.200 0.208 0.207 0.280 130,000 28,450 0.2188 0.765 0.739 0.769 0.765 1.035 35,181 0.8087 11.29%
2020-07-24 0 0.186 0.186 0.198 0.179 0.237 720,000 139,320 0.1935 0.687 0.687 0.732 0.661 0.876 194,848 0.7150 -2.11%
2020-07-23 0 0.190 0.177 0.199 0.125 0.199 50,000 7,640 0.1528 0.702 0.654 0.735 0.462 0.735 13,531 0.5646 -5.47%
2020-07-22 0 0.201 0.180 0.201 0.170 0.204 770,000 139,500 0.1812 0.743 0.665 0.743 0.628 0.754 208,379 0.6695 5.79%
2020-07-21 0 0.190 0.180 0.190 - - 0 0 - 0.702 0.665 0.702 - - 0 - -1.04%
2020-07-20 0 0.192 0.192 0.250 - - 0 0 - 0.709 0.709 0.924 - - 0 - 1.05%
2020-07-17 0 0.190 0.190 0.220 0.185 0.185 100,000 18,500 0.1850 0.702 0.702 0.813 0.684 0.684 27,062 0.6836 0.00%
2020-07-16 0 0.190 0.188 0.220 0.190 0.191 20,000 3,810 0.1905 0.702 0.695 0.813 0.702 0.706 5,412 0.7039 -5.00%
2020-07-15 0 0.200 0.200 0.220 0.195 0.200 210,000 41,440 0.1973 0.739 0.739 0.813 0.721 0.739 56,831 0.7292 -1.96%
2020-07-14 0 0.204 0.204 0.220 0.200 0.201 50,000 10,010 0.2002 0.754 0.754 0.813 0.739 0.743 13,531 0.7398 -6.85%
2020-07-13 0 0.219 0.218 0.220 - - 0 0 - 0.809 0.806 0.813 - - 0 - 0.00%
2020-07-10 0 0.219 0.219 0.220 0.219 0.219 40,000 8,760 0.2190 0.809 0.809 0.813 0.809 0.809 10,825 0.8092 -2.67%
2020-07-09 0 0.225 0.225 0.250 0.225 0.228 40,000 9,060 0.2265 0.831 0.831 0.924 0.831 0.843 10,825 0.8370 0.00%
2020-07-08 0 0.225 0.225 0.300 0.215 0.225 120,000 26,200 0.2183 0.831 0.831 1.109 0.794 0.831 32,475 0.8068 5.63%
2020-07-07 0 0.213 0.213 0.250 0.200 0.211 340,000 70,460 0.2072 0.787 0.787 0.924 0.739 0.780 92,012 0.7658 -14.80%
2020-07-06 0 0.250 0.210 0.250 0.270 0.295 110,000 29,950 0.2723 0.924 0.776 0.924 0.998 1.090 29,768 1.0061 8.70%
2020-07-03 0 0.230 0.216 0.233 0.215 0.249 550,000 128,760 0.2341 0.850 0.798 0.861 0.794 0.920 148,842 0.8651 3.14%
2020-07-02 0 0.223 0.212 0.223 0.240 0.249 120,000 28,930 0.2411 0.824 0.783 0.824 0.887 0.920 32,475 0.8908 -8.61%
2020-06-30 0 0.244 0.212 0.247 0.215 0.244 200,000 43,690 0.2185 0.902 0.783 0.913 0.794 0.902 54,124 0.8072 11.42%
2020-06-29 0 0.219 0.215 0.220 0.210 0.219 200,000 43,710 0.2186 0.809 0.794 0.813 0.776 0.809 54,124 0.8076 0.00%
2020-06-26 0 0.219 0.219 0.230 - - 0 0 - 0.809 0.809 0.850 - - 0 - 0.00%
2020-06-24 0 0.219 0.212 0.230 - - 0 0 - 0.809 0.783 0.850 - - 0 - 0.00%
2020-06-23 0 0.219 0.215 0.229 0.219 0.219 50,000 10,950 0.2190 0.809 0.794 0.846 0.809 0.809 13,531 0.8092 -4.37%
2020-06-22 0 0.229 0.229 0.230 0.228 0.229 100,000 22,880 0.2288 0.846 0.846 0.850 0.843 0.846 27,062 0.8455 0.00%
2020-06-19 0 0.229 - - 0.229 0.229 10,000 2,290 0.2290 0.846 - - 0.846 0.846 2,706 0.8462 0.00%
2020-06-18 0 0.229 0.229 0.290 - - 0 0 - 0.846 0.846 1.072 - - 0 - 0.00%
2020-06-17 0 0.229 0.221 0.240 0.220 0.229 420,000 93,040 0.2215 0.846 0.817 0.887 0.813 0.846 113,661 0.8186 -4.58%
2020-06-16 0 0.240 0.221 0.245 - - 0 0 - 0.887 0.817 0.905 - - 0 - -2.83%
2020-06-15 0 0.247 0.220 0.255 0.250 0.255 420,000 105,100 0.2502 0.913 0.813 0.942 0.924 0.942 113,661 0.9247 -1.20%
2020-06-12 0 0.250 0.235 0.250 0.250 0.250 200,000 50,000 0.2500 0.924 0.868 0.924 0.924 0.924 54,124 0.9238 0.00%
2020-06-11 0 0.250 0.230 0.250 0.250 0.270 360,000 95,550 0.2654 0.924 0.850 0.924 0.924 0.998 97,424 0.9808 -5.66%
2020-06-10 0 0.265 0.265 0.300 0.250 0.265 30,000 7,750 0.2583 0.979 0.979 1.109 0.924 0.979 8,119 0.9546 -10.17%
2020-06-09 0 0.295 0.255 0.295 0.300 0.300 10,000 3,000 0.3000 1.090 0.942 1.090 1.109 1.109 2,706 1.1086 -4.84%
2020-06-08 0 0.310 0.250 0.310 0.310 0.310 10,000 3,100 0.3100 1.146 0.924 1.146 1.146 1.146 2,706 1.1455 14.81%
2020-06-05 0 0.270 0.255 0.285 0.265 0.270 260,000 69,750 0.2683 0.998 0.942 1.053 0.979 0.998 70,362 0.9913 -5.26%
2020-06-04 0 0.285 0.248 0.300 0.285 0.285 100,000 28,500 0.2850 1.053 0.916 1.109 1.053 1.053 27,062 1.0531 15.85%
2020-06-03 0 0.246 0.246 0.310 0.240 0.246 20,000 4,860 0.2430 0.909 0.909 1.146 0.887 0.909 5,412 0.8979 2.50%
2020-06-02 0 0.240 0.240 0.310 0.240 0.243 530,000 127,440 0.2405 0.887 0.887 1.146 0.887 0.898 143,430 0.8885 -7.69%
2020-06-01 0 0.260 - 0.260 - - 0 0 - 0.961 - 0.961 - - 0 - -3.70%
2020-05-29 0 0.270 0.240 0.310 0.270 0.270 20,000 5,400 0.2700 0.998 0.887 1.146 0.998 0.998 5,412 0.9977 0.00%
2020-05-28 0 0.270 0.260 0.270 0.270 0.285 540,000 149,450 0.2768 0.998 0.961 0.998 0.998 1.053 146,136 1.0227 -8.47%
2020-05-27 0 0.295 0.280 0.295 - - 0 0 - 1.090 1.035 1.090 - - 0 - 0.00%
2020-05-26 0 0.295 0.295 0.300 0.295 0.300 160,000 47,500 0.2969 1.090 1.090 1.109 1.090 1.109 43,300 1.0970 7.27%
2020-05-25 0 0.275 0.275 0.300 0.270 0.270 20,000 5,400 0.2700 1.016 1.016 1.109 0.998 0.998 5,412 0.9977 -1.79%
2020-05-22 0 0.280 0.280 0.290 0.280 0.285 920,000 262,050 0.2848 1.035 1.035 1.072 1.035 1.053 248,973 1.0525 -6.67%
2020-05-21 0 0.300 0.270 0.300 0.295 0.300 50,000 14,950 0.2990 1.109 0.998 1.109 1.090 1.109 13,531 1.1049 3.45%
2020-05-20 0 0.290 0.260 0.295 - - 0 0 - 1.072 0.961 1.090 - - 0 - 0.00%
2020-05-19 0 0.290 0.265 0.300 - - 0 0 - 1.072 0.979 1.109 - - 0 - 0.00%
2020-05-18 0 0.290 0.260 0.300 0.290 0.290 10,000 2,900 0.2900 1.072 0.961 1.109 1.072 1.072 2,706 1.0716 0.00%
2020-05-15 0 0.290 0.280 0.310 - - 0 0 - 1.072 1.035 1.146 - - 0 - 0.00%
2020-05-14 0 0.290 0.300 0.330 0.260 0.300 3,320,000 918,000 0.2765 1.072 1.109 1.219 0.961 1.109 898,466 1.0217 -3.33%
2020-05-13 0 0.300 0.275 0.300 - - 0 0 - 1.109 1.016 1.109 - - 0 - -1.64%
2020-05-12 0 0.305 0.280 0.315 0.285 0.305 40,000 11,600 0.2900 1.127 1.035 1.164 1.053 1.127 10,825 1.0716 12.96%
2020-05-11 0 0.270 0.245 0.270 0.270 0.285 120,000 33,200 0.2767 0.998 0.905 0.998 0.998 1.053 32,475 1.0223 -10.00%
2020-05-08 0 0.300 0.300 0.335 - - 0 0 - 1.109 1.109 1.238 - - 0 - 0.00%
2020-05-07 0 0.300 0.290 0.330 0.290 0.315 110,000 32,750 0.2977 1.109 1.072 1.219 1.072 1.164 29,768 1.1002 7.14%
2020-05-06 0 0.280 0.280 0.300 0.280 0.330 1,260,000 364,300 0.2891 1.035 1.035 1.109 1.035 1.219 340,984 1.0684 -15.15%
2020-05-05 0 0.330 0.290 0.330 0.330 0.340 30,000 10,100 0.3367 1.219 1.072 1.219 1.219 1.256 8,119 1.2440 0.00%
2020-05-04 0 0.330 0.295 0.335 0.290 0.345 190,000 57,750 0.3039 1.219 1.090 1.238 1.072 1.275 51,418 1.1231 8.20%
2020-04-29 0 0.305 0.305 0.325 0.300 0.305 330,000 100,550 0.3047 1.127 1.127 1.201 1.109 1.127 89,305 1.1259 3.39%
2020-04-28 0 0.295 0.280 0.335 - - 0 0 - 1.090 1.035 1.238 - - 0 - 0.00%
2020-04-27 0 0.295 0.295 0.300 0.290 0.310 380,000 113,700 0.2992 1.090 1.090 1.109 1.072 1.146 102,837 1.1056 -3.28%
2020-04-24 0 0.305 0.295 0.320 0.305 0.305 150,000 45,750 0.3050 1.127 1.090 1.182 1.127 1.127 40,593 1.1270 0.00%
2020-04-23 0 0.305 0.300 0.330 0.300 0.340 330,000 100,250 0.3038 1.127 1.109 1.219 1.109 1.256 89,305 1.1226 3.39%
2020-04-22 0 0.295 0.295 0.325 0.295 0.295 100,000 29,500 0.2950 1.090 1.090 1.201 1.090 1.090 27,062 1.0901 0.00%
2020-04-21 0 0.295 0.295 0.325 0.290 0.290 100,000 29,000 0.2900 1.090 1.090 1.201 1.072 1.072 27,062 1.0716 3.51%
2020-04-20 0 0.285 0.285 0.315 0.285 0.290 130,000 37,350 0.2873 1.053 1.053 1.164 1.053 1.072 35,181 1.0617 -5.00%
2020-04-17 0 0.300 0.305 0.310 0.300 0.300 40,000 12,000 0.3000 1.109 1.127 1.146 1.109 1.109 10,825 1.1086 0.00%
2020-04-16 0 0.300 0.300 0.340 0.300 0.325 160,000 51,250 0.3203 1.109 1.109 1.256 1.109 1.201 43,300 1.1836 -4.76%
2020-04-15 0 0.315 0.310 0.320 0.310 0.315 310,000 96,500 0.3113 1.164 1.146 1.182 1.146 1.164 83,893 1.1503 -3.08%
2020-04-14 0 0.325 0.330 0.340 0.325 0.330 100,000 32,600 0.3260 1.201 1.219 1.256 1.201 1.219 27,062 1.2046 0.00%
2020-04-09 0 0.325 0.340 0.375 0.320 0.350 700,000 232,000 0.3314 1.201 1.256 1.386 1.182 1.293 189,436 1.2247 -7.14%
2020-04-08 0 0.350 0.345 0.365 0.350 0.350 250,000 87,500 0.3500 1.293 1.275 1.349 1.293 1.293 67,656 1.2933 -4.11%
2020-04-07 0 0.365 0.365 0.375 0.330 0.380 1,050,000 387,200 0.3688 1.349 1.349 1.386 1.219 1.404 284,154 1.3626 12.31%
2020-04-06 0 0.325 0.330 0.335 0.280 0.350 670,000 207,750 0.3101 1.201 1.219 1.238 1.035 1.293 181,317 1.1458 20.37%
2020-04-03 0 0.270 0.250 0.275 0.235 0.270 830,000 207,250 0.2497 0.998 0.924 1.016 0.868 0.998 224,617 0.9227 -1.82%
2020-04-02 0 0.275 0.275 0.300 0.265 0.270 180,000 48,050 0.2669 1.016 1.016 1.109 0.979 0.998 48,712 0.9864 1.85%
2020-04-01 0 0.270 0.270 0.300 0.270 0.290 170,000 48,100 0.2829 0.998 0.998 1.109 0.998 1.072 46,006 1.0455 -8.47%
2020-03-31 0 0.295 0.295 0.320 0.290 0.330 1,370,000 421,300 0.3075 1.090 1.090 1.182 1.072 1.219 370,753 1.1363 -9.23%
2020-03-30 0 0.325 0.325 0.350 0.310 0.370 1,930,000 622,500 0.3225 1.201 1.201 1.293 1.146 1.367 522,301 1.1918 -16.67%
2020-03-27 0 0.390 0.380 0.390 0.375 0.460 5,880,000 2,418,450 0.4113 1.441 1.404 1.441 1.386 1.700 1,591,260 1.5198 0.00%
2020-03-26 0 0.390 0.380 0.390 0.250 0.410 18,560,000 6,456,650 0.3479 1.441 1.404 1.441 0.924 1.515 5,022,752 1.2855 56.00%
2020-03-25 0 0.250 0.250 0.270 0.192 0.250 3,350,000 749,730 0.2238 0.924 0.924 0.998 0.709 0.924 906,585 0.8270 30.89%
2020-03-24 0 0.191 0.191 0.194 0.170 0.194 1,380,000 259,670 0.1882 0.706 0.706 0.717 0.628 0.717 373,459 0.6953 13.02%
2020-03-23 0 0.169 0.150 0.170 0.133 0.175 550,000 87,670 0.1594 0.624 0.554 0.628 0.491 0.647 148,842 0.5890 26.12%
2020-03-20 0 0.134 0.123 0.142 0.119 0.134 344,000 42,636 0.1239 0.495 0.455 0.525 0.440 0.495 93,094 0.4580 19.64%
2020-03-19 0 0.112 0.112 0.118 0.110 0.120 230,000 26,730 0.1162 0.414 0.414 0.436 0.406 0.443 62,243 0.4294 -6.67%
2020-03-18 0 0.120 0.120 0.132 0.111 0.130 200,000 24,440 0.1222 0.443 0.443 0.488 0.410 0.480 54,124 0.4516 -1.64%
2020-03-17 0 0.122 0.116 0.130 0.117 0.138 680,000 91,020 0.1339 0.451 0.429 0.480 0.432 0.510 184,023 0.4946 -13.48%
2020-03-16 0 0.141 0.141 0.151 0.104 0.160 390,000 51,370 0.1317 0.521 0.521 0.558 0.384 0.591 105,543 0.4867 -6.00%
2020-03-13 0 0.150 0.149 0.230 0.149 0.156 700,000 105,050 0.1501 0.554 0.551 0.850 0.551 0.576 189,436 0.5545 -7.41%
2020-03-12 0 0.162 0.161 0.162 0.162 0.164 120,000 19,590 0.1633 0.599 0.595 0.599 0.599 0.606 32,475 0.6032 -4.71%
2020-03-11 0 0.170 0.162 0.173 0.160 0.175 60,000 9,900 0.1650 0.628 0.599 0.639 0.591 0.647 16,237 0.6097 6.92%
2020-03-10 0 0.159 0.143 0.160 0.157 0.160 110,000 17,470 0.1588 0.588 0.528 0.591 0.580 0.591 29,768 0.5869 6.71%
2020-03-09 0 0.149 0.138 0.155 0.141 0.150 350,000 52,400 0.1497 0.551 0.510 0.573 0.521 0.554 94,718 0.5532 8.76%
2020-03-06 0 0.137 0.135 0.143 0.131 0.175 40,000 6,500 0.1625 0.506 0.499 0.528 0.484 0.647 10,825 0.6005 -19.41%
2020-03-05 0 0.170 0.169 0.185 0.168 0.181 360,000 61,500 0.1708 0.628 0.624 0.684 0.621 0.669 97,424 0.6313 -0.58%
2020-03-04 0 0.171 0.060 0.175 - - 0 0 - 0.632 0.222 0.647 - - 0 - 0.00%
2020-03-03 0 0.171 0.160 0.181 0.171 0.186 1,960,000 343,030 0.1750 0.632 0.591 0.669 0.632 0.687 530,420 0.6467 -16.99%
2020-03-02 0 0.206 0.202 0.210 0.191 0.240 130,000 26,430 0.2033 0.761 0.746 0.776 0.706 0.887 35,181 0.7513 7.85%
2020-02-28 0 0.191 0.180 0.200 0.187 0.192 370,000 70,690 0.1911 0.706 0.665 0.739 0.691 0.709 100,130 0.7060 -12.79%
2020-02-27 0 0.219 0.181 0.219 0.220 0.220 90,000 19,800 0.2200 0.809 0.669 0.809 0.813 0.813 24,356 0.8129 -2.67%
2020-02-26 0 0.225 0.181 0.225 0.234 0.250 190,000 41,250 0.2171 0.831 0.669 0.831 0.865 0.924 51,418 0.8022 10.29%
2020-02-25 0 0.204 0.187 0.219 0.186 0.220 2,230,000 420,410 0.1885 0.754 0.691 0.809 0.687 0.813 603,488 0.6966 7.37%
2020-02-24 0 0.190 0.180 0.196 0.169 0.198 5,340,000 1,027,770 0.1925 0.702 0.665 0.724 0.624 0.732 1,445,124 0.7112 -7.77%
2020-02-21 0 0.206 0.200 0.206 0.200 0.211 8,760,000 1,806,540 0.2062 0.761 0.739 0.761 0.739 0.780 2,370,652 0.7620 -3.74%
2020-02-20 0 0.214 0.205 0.214 0.204 0.221 10,160,000 2,124,230 0.2091 0.791 0.758 0.791 0.754 0.817 2,749,523 0.7726 -0.47%
2020-02-19 0 0.215 0.215 0.216 0.215 0.236 16,630,000 3,790,830 0.2280 0.794 0.794 0.798 0.794 0.872 4,500,450 0.8423 -5.29%
2020-02-18 0 0.227 0.221 0.227 0.200 0.300 21,100,000 4,743,060 0.2248 0.839 0.817 0.839 0.739 1.109 5,710,132 0.8306 21.39%
2020-02-17 0 0.187 0.162 0.189 0.162 0.187 110,000 18,580 0.1689 0.691 0.599 0.698 0.599 0.691 29,768 0.6242 -1.06%
2020-02-14 0 0.189 0.160 0.189 0.187 0.200 100,000 19,070 0.1907 0.698 0.591 0.698 0.691 0.739 27,062 0.7047 18.12%
2020-02-13 0 0.160 0.160 - - - 0 0 - 0.591 0.591 - - - 0 - 2.56%
2020-02-12 0 0.156 0.156 - - - 0 0 - 0.576 0.576 - - - 0 - 4.00%
2020-02-11 0 0.150 0.150 0.153 0.149 0.150 200,000 29,950 0.1498 0.554 0.554 0.565 0.551 0.554 54,124 0.5534 -1.96%
2020-02-10 0 0.153 0.132 - - - 0 0 - 0.565 0.488 - - - 0 - 0.00%
2020-02-07 0 0.153 0.151 - 0.148 0.174 250,000 38,670 0.1547 0.565 0.558 - 0.547 0.643 67,656 0.5716 2.00%
2020-02-06 0 0.150 0.135 0.150 - - 0 0 - 0.554 0.499 0.554 - - 0 - 0.00%
2020-02-05 0 0.150 0.140 0.150 0.150 0.150 10,000 1,500 0.1500 0.554 0.517 0.554 0.554 0.554 2,706 0.5543 0.00%
2020-02-04 0 0.150 0.145 - - - 0 0 - 0.554 0.536 - - - 0 - 0.00%
2020-02-03 0 0.150 0.140 - - - 0 0 - 0.554 0.517 - - - 0 - 0.00%
2020-01-31 0 0.150 0.145 - - - 0 0 - 0.554 0.536 - - - 0 - 0.00%
2020-01-30 0 0.150 0.150 - 0.148 0.150 330,000 49,060 0.1487 0.554 0.554 - 0.547 0.554 89,305 0.5494 0.00%
2020-01-29 0 0.150 0.150 - 0.129 0.150 30,000 4,090 0.1363 0.554 0.554 - 0.477 0.554 8,119 0.5038 -3.23%
2020-01-24 0 0.155 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2020-01-23 0 0.155 0.155 - 0.155 0.160 300,000 47,500 0.1583 0.573 0.573 - 0.573 0.591 81,187 0.5851 -3.12%
2020-01-22 0 0.160 0.160 - 0.160 0.160 30,000 4,800 0.1600 0.591 0.591 - 0.591 0.591 8,119 0.5912 0.00%
2020-01-21 0 0.160 0.160 0.168 0.160 0.160 780,000 124,800 0.1600 0.591 0.591 0.621 0.591 0.591 211,085 0.5912 0.00%
2020-01-20 0 0.160 0.130 0.170 - - 0 0 - 0.591 0.480 0.628 - - 0 - 0.00%
2020-01-17 0 0.160 0.160 0.175 0.159 0.160 340,000 54,360 0.1599 0.591 0.591 0.647 0.588 0.591 92,012 0.5908 0.63%
2020-01-16 0 0.159 0.140 0.159 - - 0 0 - 0.588 0.517 0.588 - - 0 - 0.00%
2020-01-15 0 0.159 0.143 0.159 0.159 0.159 40,000 6,360 0.1590 0.588 0.528 0.588 0.588 0.588 10,825 0.5875 -0.63%
2020-01-14 0 0.160 0.160 0.170 0.160 0.160 150,000 24,000 0.1600 0.591 0.591 0.628 0.591 0.591 40,593 0.5912 0.00%
2020-01-13 0 0.160 0.150 0.168 0.155 0.160 320,000 50,310 0.1572 0.591 0.554 0.621 0.573 0.591 86,599 0.5810 0.00%
2020-01-10 0 0.160 0.150 0.170 - - 0 0 - 0.591 0.554 0.628 - - 0 - 0.00%
2020-01-09 0 0.160 0.160 - - - 0 0 - 0.591 0.591 - - - 0 - 0.00%
2020-01-08 0 0.160 0.146 0.170 - - 0 0 - 0.591 0.539 0.628 - - 0 - 0.00%
2020-01-07 0 0.160 0.152 0.180 - - 0 0 - 0.591 0.562 0.665 - - 0 - 0.00%
2020-01-06 0 0.160 0.160 - 0.160 0.160 100,000 16,000 0.1600 0.591 0.591 - 0.591 0.591 27,062 0.5912 0.00%
2020-01-03 0 0.160 0.145 - - - 0 0 - 0.591 0.536 - - - 0 - 0.00%
2020-01-02 0 0.160 0.151 0.165 - - 0 0 - 0.591 0.558 0.610 - - 0 - 0.00%
2019-12-31 0 0.160 0.148 0.160 - - 0 0 - 0.591 0.547 0.591 - - 0 - 0.00%
2019-12-30 0 0.160 0.160 0.163 0.159 0.160 380,000 60,700 0.1597 0.591 0.591 0.602 0.588 0.591 102,837 0.5903 1.27%
2019-12-27 0 0.158 0.144 0.158 - - 0 0 - 0.584 0.532 0.584 - - 0 - 0.00%
2019-12-24 0 0.158 0.131 0.160 0.158 0.159 570,000 90,460 0.1587 0.584 0.484 0.591 0.584 0.588 154,255 0.5864 -1.25%
2019-12-23 0 0.160 0.160 - 0.158 0.158 30,000 4,740 0.1580 0.591 0.591 - 0.584 0.584 8,119 0.5838 -0.62%
2019-12-20 0 0.161 0.153 0.161 - - 0 0 - 0.595 0.565 0.595 - - 0 - 0.00%
2019-12-19 0 0.161 0.157 0.170 - - 0 0 - 0.595 0.580 0.628 - - 0 - 0.00%
2019-12-18 0 0.161 0.161 0.180 - - 0 0 - 0.595 0.595 0.665 - - 0 - 0.00%
2019-12-17 0 0.161 0.158 0.170 - - 0 0 - 0.595 0.584 0.628 - - 0 - 0.00%
2019-12-16 0 0.161 0.161 0.180 0.160 0.161 70,000 11,220 0.1603 0.595 0.595 0.665 0.591 0.595 18,944 0.5923 0.63%
2019-12-13 0 0.160 0.160 - 0.160 0.160 80,000 12,800 0.1600 0.591 0.591 - 0.591 0.591 21,650 0.5912 0.00%
2019-12-12 0 0.160 0.160 0.170 0.160 0.160 10,000 1,600 0.1600 0.591 0.591 0.628 0.591 0.591 2,706 0.5912 0.00%
2019-12-11 0 0.160 0.160 0.169 0.157 0.169 860,000 135,620 0.1577 0.591 0.591 0.624 0.580 0.624 232,735 0.5827 -0.62%
2019-12-10 0 0.161 0.161 0.168 0.160 0.168 300,000 50,160 0.1672 0.595 0.595 0.621 0.591 0.621 81,187 0.6178 -3.59%
2019-12-09 0 0.167 0.167 0.170 0.167 0.167 60,000 10,020 0.1670 0.617 0.617 0.628 0.617 0.617 16,237 0.6171 -1.76%
2019-12-06 0 0.170 0.167 0.170 - - 0 0 - 0.628 0.617 0.628 - - 0 - 0.00%
2019-12-05 0 0.170 0.167 0.170 - - 0 0 - 0.628 0.617 0.628 - - 0 - 0.00%
2019-12-04 0 0.170 0.167 0.170 0.170 0.170 200,000 34,000 0.1700 0.628 0.617 0.628 0.628 0.628 54,124 0.6282 -0.58%
2019-12-03 0 0.171 0.167 0.171 - - 0 0 - 0.632 0.617 0.632 - - 0 - 0.00%
2019-12-02 0 0.171 0.171 0.172 0.171 0.172 130,000 22,240 0.1711 0.632 0.632 0.636 0.632 0.636 35,181 0.6322 0.00%
2019-11-29 0 0.171 0.167 0.171 - - 0 0 - 0.632 0.617 0.632 - - 0 - -0.58%
2019-11-28 0 0.172 0.172 0.176 0.165 0.166 350,000 57,880 0.1654 0.636 0.636 0.650 0.610 0.613 94,718 0.6111 -2.27%
2019-11-27 0 0.176 0.176 0.179 0.154 0.165 200,000 32,840 0.1642 0.650 0.650 0.661 0.569 0.610 54,124 0.6067 -1.68%
2019-11-26 0 0.179 0.161 0.179 0.195 0.196 30,000 5,870 0.1957 0.661 0.595 0.661 0.721 0.724 8,119 0.7230 10.49%
2019-11-25 0 0.162 0.151 0.180 0.162 0.162 50,000 8,100 0.1620 0.599 0.558 0.665 0.599 0.599 13,531 0.5986 -14.29%
2019-11-22 0 0.189 0.171 0.189 - - 0 0 - 0.698 0.632 0.698 - - 0 - -5.03%
2019-11-21 0 0.199 0.157 0.199 - - 0 0 - 0.735 0.580 0.735 - - 0 - 0.00%
2019-11-20 0 0.199 0.156 0.199 0.170 0.210 292,000 59,450 0.2036 0.735 0.576 0.735 0.628 0.776 79,022 0.7523 7.57%
2019-11-19 0 0.185 0.161 0.185 0.152 0.185 40,000 6,600 0.1650 0.684 0.595 0.684 0.562 0.684 10,825 0.6097 14.91%
2019-11-18 0 0.161 0.155 0.170 0.155 0.172 160,000 25,690 0.1606 0.595 0.573 0.628 0.573 0.636 43,300 0.5933 -6.94%
2019-11-15 0 0.173 0.156 0.173 - - 0 0 - 0.639 0.576 0.639 - - 0 - -0.57%
2019-11-14 0 0.174 0.156 0.174 0.174 0.175 150,000 26,240 0.1749 0.643 0.576 0.643 0.643 0.647 40,593 0.6464 -0.57%
2019-11-13 0 0.175 0.156 0.175 - - 0 0 - 0.647 0.576 0.647 - - 0 - 0.00%
2019-11-12 0 0.175 0.160 0.191 - - 0 0 - 0.647 0.591 0.706 - - 0 - 0.00%
2019-11-11 0 0.175 0.161 0.180 - - 0 0 - 0.647 0.595 0.665 - - 0 - 0.00%
2019-11-08 0 0.175 0.162 0.188 - - 0 0 - 0.647 0.599 0.695 - - 0 - 0.00%
2019-11-07 0 0.175 0.165 0.186 0.162 0.173 70,000 11,500 0.1643 0.647 0.610 0.687 0.599 0.639 18,944 0.6071 1.16%
2019-11-06 0 0.173 0.159 0.174 0.165 0.165 60,000 9,900 0.1650 0.639 0.588 0.643 0.610 0.610 16,237 0.6097 -0.57%
2019-11-05 0 0.174 0.165 0.174 0.174 0.174 40,000 6,960 0.1740 0.643 0.610 0.643 0.643 0.643 10,825 0.6430 0.00%
2019-11-04 0 0.174 0.159 0.180 0.170 0.174 60,000 10,290 0.1715 0.643 0.588 0.665 0.628 0.643 16,237 0.6337 -3.87%
2019-11-01 0 0.181 0.170 0.189 - - 0 0 - 0.669 0.628 0.698 - - 0 - 0.00%
2019-10-31 0 0.181 0.167 0.189 - - 0 0 - 0.669 0.617 0.698 - - 0 - 0.00%
2019-10-30 0 0.181 0.171 0.181 0.181 0.181 40,000 7,240 0.1810 0.669 0.632 0.669 0.669 0.669 10,825 0.6688 0.00%
2019-10-29 0 0.181 0.172 0.181 0.181 0.181 20,000 3,620 0.1810 0.669 0.636 0.669 0.669 0.669 5,412 0.6688 -4.74%
2019-10-28 0 0.190 0.178 0.193 0.175 0.180 60,000 10,550 0.1758 0.702 0.658 0.713 0.647 0.665 16,237 0.6497 -2.56%
2019-10-25 0 0.195 0.190 0.195 - - 70,000 13,790 0.1970 0.721 0.702 0.721 - - 18,944 0.7280 -1.02%
2019-10-24 0 0.197 0.176 0.197 0.197 0.200 90,000 17,960 0.1996 0.728 0.650 0.728 0.728 0.739 24,356 0.7374 2.07%
2019-10-23 0 0.193 0.185 0.210 0.193 0.193 70,000 13,510 0.1930 0.713 0.684 0.776 0.713 0.713 18,944 0.7132 0.00%
2019-10-22 0 0.193 0.176 0.193 - - 0 0 - 0.713 0.650 0.713 - - 0 - 0.00%
2019-10-21 0 0.193 0.175 0.193 - - 0 0 - 0.713 0.647 0.713 - - 0 - 0.00%
2019-10-18 0 0.193 0.181 0.193 0.193 0.193 80,000 15,590 0.1949 0.713 0.669 0.713 0.713 0.713 21,650 0.7201 0.52%
2019-10-17 0 0.192 0.181 0.192 - - 0 0 - 0.709 0.669 0.709 - - 0 - -2.04%
2019-10-16 0 0.196 0.181 0.196 0.196 0.196 50,000 9,800 0.1960 0.724 0.669 0.724 0.724 0.724 13,531 0.7243 -0.51%
2019-10-15 0 0.197 0.190 0.197 - - 0 0 - 0.728 0.702 0.728 - - 0 - 0.00%
2019-10-14 0 0.197 0.184 0.197 - - 0 0 - 0.728 0.680 0.728 - - 0 - -0.51%
2019-10-11 0 0.198 0.185 0.198 - - 0 0 - 0.732 0.684 0.732 - - 0 - -1.98%
2019-10-10 0 0.202 0.202 0.204 0.195 0.204 110,000 21,660 0.1969 0.746 0.746 0.754 0.721 0.754 29,768 0.7276 -3.81%
2019-10-09 0 0.210 0.191 0.210 - - 0 0 - 0.776 0.706 0.776 - - 0 - 0.00%
2019-10-08 0 0.210 0.191 0.210 - - 0 0 - 0.776 0.706 0.776 - - 0 - -1.87%
2019-10-04 0 0.214 0.161 0.214 0.185 0.214 90,000 16,970 0.1886 0.791 0.595 0.791 0.684 0.791 24,356 0.6967 -0.47%
2019-10-03 0 0.215 0.187 0.215 - - 0 0 - 0.794 0.691 0.794 - - 0 - -1.38%
2019-10-02 0 0.218 0.194 0.218 - - 0 0 - 0.806 0.717 0.806 - - 0 - -0.46%
2019-09-30 0 0.219 0.205 0.220 0.196 0.219 1,030,000 216,110 0.2098 0.809 0.758 0.813 0.724 0.809 278,741 0.7753 -0.45%
2019-09-27 0 0.220 0.195 0.220 0.200 0.220 50,000 10,200 0.2040 0.813 0.721 0.813 0.739 0.813 13,531 0.7538 2.33%
2019-09-26 0 0.215 0.187 0.220 0.185 0.220 120,000 25,700 0.2142 0.794 0.691 0.813 0.684 0.813 32,475 0.7914 -2.27%
2019-09-25 0 0.220 0.185 0.220 - - 0 0 - 0.813 0.684 0.813 - - 0 - 0.00%
2019-09-24 0 0.220 0.185 0.220 0.200 0.220 30,000 6,200 0.2067 0.813 0.684 0.813 0.739 0.813 8,119 0.7637 0.00%
2019-09-23 0 0.220 0.185 0.220 - - 0 0 - 0.813 0.684 0.813 - - 0 - 0.00%
2019-09-20 0 0.220 0.185 0.220 - - 0 0 - 0.813 0.684 0.813 - - 0 - 0.00%
2019-09-19 0 0.220 0.180 0.220 - - 0 0 - 0.813 0.665 0.813 - - 0 - 0.00%
2019-09-18 0 0.220 0.180 0.220 - - 0 0 - 0.813 0.665 0.813 - - 0 - 0.00%
2019-09-17 0 0.220 0.175 0.220 - - 0 0 - 0.813 0.647 0.813 - - 0 - 0.00%
2019-09-16 0 0.220 0.180 0.220 0.162 0.220 50,000 9,060 0.1812 0.813 0.665 0.813 0.599 0.813 13,531 0.6696 5.26%
2019-09-13 0 0.209 0.183 0.220 - - 0 0 - 0.772 0.676 0.813 - - 0 - 0.00%
2019-09-12 0 0.209 0.181 0.209 - - 0 0 - 0.772 0.669 0.772 - - 0 - 0.00%
2019-09-11 0 0.209 0.186 0.209 - - 0 0 - 0.772 0.687 0.772 - - 0 - 0.00%
2019-09-10 0 0.209 0.175 0.220 - - 0 0 - 0.772 0.647 0.813 - - 0 - 0.00%
2019-09-09 0 0.209 0.175 0.209 - - 0 0 - 0.772 0.647 0.772 - - 0 - 0.00%
2019-09-06 0 0.209 0.180 0.209 0.199 0.210 200,000 40,660 0.2033 0.772 0.665 0.772 0.735 0.776 54,124 0.7512 5.03%
2019-09-05 0 0.199 0.175 0.199 0.161 0.199 90,000 16,480 0.1831 0.735 0.647 0.735 0.595 0.735 24,356 0.6766 0.51%
2019-09-04 0 0.198 0.160 0.230 0.198 0.198 50,000 9,900 0.1980 0.732 0.591 0.850 0.732 0.732 13,531 0.7316 0.00%
2019-09-03 0 0.198 0.178 0.230 0.198 0.198 100,000 19,800 0.1980 0.732 0.658 0.850 0.732 0.732 27,062 0.7316 0.00%
2019-09-02 0 0.198 0.160 0.225 0.196 0.198 100,000 19,720 0.1972 0.732 0.591 0.831 0.724 0.732 27,062 0.7287 0.00%
2019-08-30 0 0.198 0.170 0.227 - - 0 0 - 0.732 0.628 0.839 - - 0 - 0.00%
2019-08-29 0 0.198 0.180 0.198 0.195 0.198 70,000 13,800 0.1971 0.732 0.665 0.732 0.721 0.732 18,944 0.7285 -1.00%
2019-08-28 0 0.200 0.178 0.215 0.200 0.200 190,000 38,000 0.2000 0.739 0.658 0.794 0.739 0.739 51,418 0.7390 -13.04%
2019-08-27 0 0.230 0.140 0.230 0.200 0.230 360,000 74,250 0.2063 0.850 0.517 0.850 0.739 0.850 97,424 0.7621 19.17%
2019-08-26 0 0.193 0.136 0.193 - - 0 0 - 0.713 0.503 0.713 - - 0 - 0.00%
2019-08-23 0 0.193 0.134 0.193 - - 0 0 - 0.713 0.495 0.713 - - 0 - 0.00%
2019-08-22 0 0.193 0.138 0.194 0.190 0.193 1,020,000 196,800 0.1929 0.713 0.510 0.717 0.702 0.713 276,035 0.7130 -0.52%
2019-08-21 0 0.194 0.137 0.194 0.150 0.194 20,000 3,440 0.1720 0.717 0.506 0.717 0.554 0.717 5,412 0.6356 4.86%
2019-08-20 0 0.185 0.132 0.185 0.185 0.185 10,000 1,850 0.1850 0.684 0.488 0.684 0.684 0.684 2,706 0.6836 0.00%
2019-08-19 0 0.185 0.138 0.185 0.190 0.190 28,500 5,245 0.1840 0.684 0.510 0.684 0.702 0.702 7,713 0.6800 -2.63%
2019-08-16 0 0.190 0.170 0.192 - - 0 0 - 0.702 0.628 0.709 - - 0 - 0.00%
2019-08-15 0 0.190 - 0.190 - - 0 0 - 0.702 - 0.702 - - 0 - -4.04%
2019-08-14 0 0.198 0.172 0.199 0.170 0.198 40,000 7,510 0.1878 0.732 0.636 0.735 0.628 0.732 10,825 0.6938 0.00%
2019-08-13 0 0.198 0.135 0.198 0.130 0.130 10,000 1,300 0.1300 0.732 0.499 0.732 0.480 0.480 2,706 0.4804 0.00%
2019-08-12 0 0.198 - 0.200 - - 0 0 - 0.732 - 0.739 - - 0 - 0.00%
2019-08-09 0 0.198 - 0.200 - - 0 0 - 0.732 - 0.739 - - 0 - 0.00%
2019-08-08 0 0.198 0.178 0.200 - - 0 0 - 0.732 0.658 0.739 - - 0 - 0.00%
2019-08-07 0 0.198 0.181 0.200 - - 0 0 - 0.732 0.669 0.739 - - 0 - 0.00%
2019-08-06 0 0.198 0.181 0.198 - - 0 0 - 0.732 0.669 0.732 - - 0 - 0.00%
2019-08-05 0 0.198 0.185 0.199 0.181 0.200 80,000 15,790 0.1974 0.732 0.684 0.735 0.669 0.739 21,650 0.7293 -0.50%
2019-08-02 0 0.199 0.181 0.199 - - 0 0 - 0.735 0.669 0.735 - - 0 - -0.50%
2019-08-01 0 0.200 0.185 0.200 - - 0 0 - 0.739 0.684 0.739 - - 0 - 0.00%
2019-07-31 0 0.200 0.190 0.215 - - 0 0 - 0.739 0.702 0.794 - - 0 - 0.00%
2019-07-30 0 0.200 0.190 0.209 0.190 0.200 260,000 50,670 0.1949 0.739 0.702 0.772 0.702 0.739 70,362 0.7201 -4.31%
2019-07-29 0 0.209 0.186 0.209 0.181 0.230 230,000 45,370 0.1973 0.772 0.687 0.772 0.669 0.850 62,243 0.7289 -4.57%
2019-07-26 0 0.219 0.210 0.219 - - 0 0 - 0.809 0.776 0.809 - - 0 - -0.45%
2019-07-25 0 0.220 0.216 0.230 - - 0 0 - 0.813 0.798 0.850 - - 0 - 0.00%
2019-07-24 0 0.220 0.220 0.230 0.212 0.212 90,000 19,080 0.2120 0.813 0.813 0.850 0.783 0.783 24,356 0.7834 0.00%
2019-07-23 0 0.220 0.212 0.230 - - 0 0 - 0.813 0.783 0.850 - - 0 - 0.00%
2019-07-22 0 0.220 0.216 0.220 0.211 0.220 20,000 4,310 0.2155 0.813 0.798 0.813 0.780 0.813 5,412 0.7963 -7.95%
2019-07-19 0 0.239 0.211 0.239 0.239 0.239 10,000 2,390 0.2390 0.883 0.780 0.883 0.883 0.883 2,706 0.8831 3.91%
2019-07-18 0 0.230 0.213 0.230 - - 0 0 - 0.850 0.787 0.850 - - 0 - 0.00%
2019-07-17 0 0.230 0.216 0.230 0.230 0.230 150,000 34,500 0.2300 0.850 0.798 0.850 0.850 0.850 40,593 0.8499 0.00%
2019-07-16 0 0.230 0.220 0.230 0.230 0.230 20,000 4,600 0.2300 0.850 0.813 0.850 0.850 0.850 5,412 0.8499 2.22%
2019-07-15 0 0.225 0.220 0.239 0.216 0.225 80,000 17,460 0.2183 0.831 0.813 0.883 0.798 0.831 21,650 0.8065 4.65%
2019-07-12 0 0.215 0.209 0.220 0.210 0.215 30,000 6,350 0.2117 0.794 0.772 0.813 0.776 0.794 8,119 0.7821 -2.27%
2019-07-11 0 0.220 0.220 0.224 0.220 0.224 230,000 50,680 0.2203 0.813 0.813 0.828 0.813 0.828 62,243 0.8142 -0.90%
2019-07-10 0 0.222 0.203 0.222 0.222 0.222 20,000 4,440 0.2220 0.820 0.750 0.820 0.820 0.820 5,412 0.8203 0.00%
2019-07-09 0 0.222 0.211 0.229 - - 0 0 - 0.820 0.780 0.846 - - 0 - 0.00%
2019-07-08 0 0.222 0.207 0.230 - - 0 0 - 0.820 0.765 0.850 - - 0 - 0.00%
2019-07-05 0 0.222 0.222 0.223 0.219 0.220 30,000 6,580 0.2193 0.820 0.820 0.824 0.809 0.813 8,119 0.8105 -3.48%
2019-07-04 0 0.230 0.219 0.230 0.230 0.230 30,000 6,900 0.2300 0.850 0.809 0.850 0.850 0.850 8,119 0.8499 0.44%
2019-07-03 0 0.229 0.229 0.230 0.226 0.230 150,000 34,020 0.2268 0.846 0.846 0.850 0.835 0.850 40,593 0.8381 -0.43%
2019-07-02 0 0.230 0.215 0.230 - - 0 0 - 0.850 0.794 0.850 - - 0 - 0.00%
2019-06-28 0 0.230 0.215 0.245 - - 0 0 - 0.850 0.794 0.905 - - 0 - 0.00%
2019-06-27 0 0.230 0.229 0.230 0.211 0.230 70,000 15,030 0.2147 0.850 0.846 0.850 0.780 0.850 18,944 0.7934 0.00%
2019-06-26 0 0.230 0.210 0.230 0.230 0.230 60,000 13,800 0.2300 0.850 0.776 0.850 0.850 0.850 16,237 0.8499 0.00%
2019-06-25 0 0.230 0.217 0.245 - - 0 0 - 0.850 0.802 0.905 - - 0 - 0.00%
2019-06-24 0 0.230 0.230 0.239 0.207 0.222 110,000 23,240 0.2113 0.850 0.850 0.883 0.765 0.820 29,768 0.7807 -2.13%
2019-06-21 0 0.235 0.211 0.235 - - 0 0 - 0.868 0.780 0.868 - - 0 - 0.00%
2019-06-20 0 0.235 0.235 0.240 0.235 0.235 60,000 14,100 0.2350 0.868 0.868 0.887 0.868 0.868 16,237 0.8684 0.00%
2019-06-19 0 0.235 0.215 0.235 0.214 0.235 230,000 50,160 0.2181 0.868 0.794 0.868 0.791 0.868 62,243 0.8059 8.80%
2019-06-18 0 0.216 0.216 0.220 0.215 0.215 10,000 2,150 0.2150 0.798 0.798 0.813 0.794 0.794 2,706 0.7945 -1.82%
2019-06-17 0 0.220 0.215 0.220 - - 0 0 - 0.813 0.794 0.813 - - 0 - 0.00%
2019-06-14 0 0.220 0.215 0.240 - - 0 0 - 0.813 0.794 0.887 - - 0 - 0.00%
2019-06-13 0 0.220 0.216 0.240 - - 0 0 - 0.813 0.798 0.887 - - 0 - 0.00%
2019-06-12 0 0.220 0.220 0.225 0.215 0.215 100,000 21,500 0.2150 0.813 0.813 0.831 0.794 0.794 27,062 0.7945 -2.22%
2019-06-11 0 0.225 0.238 0.240 - - 0 0 - 0.831 0.879 0.887 - - 0 - 0.00%
2019-06-10 0 0.225 0.216 0.240 - - 0 0 - 0.831 0.798 0.887 - - 0 - 0.00%
2019-06-06 0 0.225 0.210 0.240 - - 0 0 - 0.831 0.776 0.887 - - 0 - 0.00%
2019-06-05 0 0.225 0.225 0.245 0.225 0.226 250,000 56,320 0.2253 0.831 0.831 0.905 0.831 0.835 67,656 0.8325 -5.46%
2019-06-04 0 0.238 0.230 0.270 0.238 0.238 100,000 23,800 0.2380 0.879 0.850 0.998 0.879 0.879 27,062 0.8795 0.42%
2019-06-03 0 0.237 0.237 0.241 0.237 0.245 140,000 33,500 0.2393 0.876 0.876 0.891 0.876 0.905 37,887 0.8842 -3.27%
2019-05-31 0 0.245 0.220 0.245 0.245 0.245 10,000 2,450 0.2450 0.905 0.813 0.905 0.905 0.905 2,706 0.9053 9.87%
2019-05-30 0 0.223 0.222 0.223 0.223 0.223 20,000 4,460 0.2230 0.824 0.820 0.824 0.824 0.824 5,412 0.8240 0.45%
2019-05-29 0 0.222 0.222 0.245 0.221 0.221 100,000 22,100 0.2210 0.820 0.820 0.905 0.817 0.817 27,062 0.8166 0.00%
2019-05-28 0 0.222 0.222 0.245 - - 0 0 - 0.820 0.820 0.905 - - 0 - 0.45%
2019-05-27 0 0.221 0.221 0.245 - - 0 0 - 0.817 0.817 0.905 - - 0 - 0.45%
2019-05-24 0 0.220 0.220 0.244 0.220 0.220 290,000 63,800 0.2200 0.813 0.813 0.902 0.813 0.813 78,480 0.8129 0.00%
2019-05-23 0 0.220 0.216 0.234 0.220 0.221 450,000 99,050 0.2201 0.813 0.798 0.865 0.813 0.817 121,780 0.8134 0.00%
2019-05-22 0 0.220 0.220 0.229 0.220 0.248 320,000 73,400 0.2294 0.813 0.813 0.846 0.813 0.916 86,599 0.8476 0.00%
2019-05-21 0 0.220 0.216 0.220 0.220 0.229 330,000 73,430 0.2225 0.813 0.798 0.813 0.813 0.846 89,305 0.8222 -3.93%
2019-05-20 0 0.229 0.228 0.229 0.226 0.231 910,000 207,950 0.2285 0.846 0.843 0.846 0.835 0.854 246,266 0.8444 -0.87%
2019-05-17 0 0.231 0.231 0.233 0.231 0.240 340,000 80,520 0.2368 0.854 0.854 0.861 0.854 0.887 92,012 0.8751 -4.15%
2019-05-16 0 0.241 0.241 0.245 0.241 0.245 550,000 134,590 0.2447 0.891 0.891 0.905 0.891 0.905 148,842 0.9042 -0.82%
2019-05-15 0 0.243 0.241 0.249 0.243 0.255 810,000 202,180 0.2496 0.898 0.891 0.920 0.898 0.942 219,204 0.9223 -8.30%
2019-05-14 0 0.265 0.250 0.265 0.244 0.265 480,000 121,170 0.2524 0.979 0.924 0.979 0.902 0.979 129,899 0.9328 1.92%
2019-05-10 0 0.260 0.248 0.260 0.245 0.270 290,000 72,310 0.2493 0.961 0.916 0.961 0.905 0.998 78,480 0.9214 1.96%
2019-05-09 0 0.255 0.246 0.265 - - 0 0 - 0.942 0.909 0.979 - - 0 - 0.00%
2019-05-08 0 0.255 0.250 0.260 0.250 0.255 280,000 70,650 0.2523 0.942 0.924 0.961 0.924 0.942 75,774 0.9324 -1.92%
2019-05-07 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 0.961 0.961 1.035 0.961 0.961 2,706 0.9607 0.00%
2019-05-06 0 0.260 0.260 0.280 0.260 0.260 40,000 10,400 0.2600 0.961 0.961 1.035 0.961 0.961 10,825 0.9607 0.00%
2019-05-03 0 0.260 0.260 0.270 0.260 0.260 230,000 59,800 0.2600 0.961 0.961 0.998 0.961 0.961 62,243 0.9607 0.00%
2019-05-02 0 0.260 0.260 0.275 - - 0 0 - 0.961 0.961 1.016 - - 0 - 0.00%
2019-04-30 0 0.260 0.260 0.280 0.260 0.295 2,650,000 729,900 0.2754 0.961 0.961 1.035 0.961 1.090 717,149 1.0178 -1.89%
2019-04-29 0 0.265 0.260 0.270 0.260 0.265 170,000 44,400 0.2612 0.979 0.961 0.998 0.961 0.979 46,006 0.9651 0.00%
2019-04-26 0 0.265 0.265 0.270 0.260 0.260 60,000 15,800 0.2633 0.979 0.979 0.998 0.961 0.961 16,237 0.9731 0.00%
2019-04-25 0 0.265 0.265 0.270 0.260 0.265 140,000 36,500 0.2607 0.979 0.979 0.998 0.961 0.979 37,887 0.9634 -1.85%
2019-04-24 0 0.270 0.265 0.275 0.270 0.270 180,000 48,600 0.2700 0.998 0.979 1.016 0.998 0.998 48,712 0.9977 0.00%
2019-04-23 0 0.270 0.270 0.280 0.270 0.290 160,000 44,450 0.2778 0.998 0.998 1.035 0.998 1.072 43,300 1.0266 0.00%
2019-04-18 0 0.270 0.265 0.280 - - 0 0 - 0.998 0.979 1.035 - - 0 - 0.00%
2019-04-17 0 0.270 0.265 0.275 0.270 0.270 120,000 32,400 0.2700 0.998 0.979 1.016 0.998 0.998 32,475 0.9977 0.00%
2019-04-16 0 0.270 0.265 0.285 - - 0 0 - 0.998 0.979 1.053 - - 0 - 0.00%
2019-04-15 0 0.270 0.270 0.275 0.260 0.265 220,000 57,400 0.2609 0.998 0.998 1.016 0.961 0.979 59,537 0.9641 -1.82%
2019-04-12 0 0.275 0.275 0.290 0.265 0.270 310,000 82,200 0.2652 1.016 1.016 1.072 0.979 0.998 83,893 0.9798 0.00%
2019-04-11 0 0.275 0.275 0.280 0.265 0.270 140,000 37,200 0.2657 1.016 1.016 1.035 0.979 0.998 37,887 0.9819 -1.79%
2019-04-10 0 0.280 0.280 0.295 - - 0 0 - 1.035 1.035 1.090 - - 0 - 1.82%
2019-04-09 0 0.275 0.275 0.295 0.270 0.280 70,000 19,000 0.2714 1.016 1.016 1.090 0.998 1.035 18,944 1.0030 1.85%
2019-04-08 0 0.270 0.270 0.300 0.270 0.270 150,000 40,500 0.2700 0.998 0.998 1.109 0.998 0.998 40,593 0.9977 -3.57%
2019-04-04 0 0.280 0.280 0.290 - - 0 0 - 1.035 1.035 1.072 - - 0 - 1.82%
2019-04-03 0 0.275 0.275 0.290 0.275 0.275 80,000 22,000 0.2750 1.016 1.016 1.072 1.016 1.016 21,650 1.0162 1.85%
2019-04-02 0 0.270 0.270 0.290 0.270 0.290 30,000 8,300 0.2767 0.998 0.998 1.072 0.998 1.072 8,119 1.0223 -3.57%
2019-04-01 0 0.280 0.270 0.280 0.280 0.285 20,000 5,650 0.2825 1.035 0.998 1.035 1.035 1.053 5,412 1.0439 -1.75%
2019-03-29 0 0.285 0.280 0.285 - - 0 0 - 1.053 1.035 1.053 - - 0 - -3.39%
2019-03-28 0 0.295 0.275 0.295 0.295 0.300 120,000 35,900 0.2992 1.090 1.016 1.090 1.090 1.109 32,475 1.1055 5.36%
2019-03-27 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 1.035 1.035 1.109 1.035 1.035 2,706 1.0347 -6.67%
2019-03-26 0 0.300 0.280 0.300 0.300 0.300 70,000 21,000 0.3000 1.109 1.035 1.109 1.109 1.109 18,944 1.1086 0.00%
2019-03-25 0 0.300 0.285 0.300 0.300 0.300 110,000 33,000 0.3000 1.109 1.053 1.109 1.109 1.109 29,768 1.1086 0.00%
2019-03-22 0 0.300 0.300 0.305 0.290 0.300 610,000 179,050 0.2935 1.109 1.109 1.127 1.072 1.109 165,080 1.0846 5.26%
2019-03-21 0 0.285 0.280 0.295 0.280 0.290 1,130,000 324,150 0.2869 1.053 1.035 1.090 1.035 1.072 305,803 1.0600 1.79%
2019-03-20 0 0.280 0.270 0.280 0.270 0.280 50,000 13,600 0.2720 1.035 0.998 1.035 0.998 1.035 13,531 1.0051 1.82%
2019-03-19 0 0.275 0.270 0.280 0.270 0.275 270,000 73,250 0.2713 1.016 0.998 1.035 0.998 1.016 73,068 1.0025 1.85%
2019-03-18 0 0.270 0.270 0.290 0.270 0.290 1,180,000 325,550 0.2759 0.998 0.998 1.072 0.998 1.072 319,334 1.0195 -3.57%
2019-03-15 0 0.280 0.260 0.280 0.270 0.280 140,000 37,900 0.2707 1.035 0.961 1.035 0.998 1.035 37,887 1.0003 3.70%
2019-03-14 0 0.270 0.265 0.270 0.260 0.270 240,000 62,700 0.2613 0.998 0.979 0.998 0.961 0.998 64,949 0.9654 3.85%
2019-03-13 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 0.961 0.961 1.072 0.961 0.961 13,531 0.9607 0.00%
2019-03-12 0 0.260 0.260 0.285 0.260 0.260 120,000 31,200 0.2600 0.961 0.961 1.053 0.961 0.961 32,475 0.9607 0.00%
2019-03-11 0 0.260 0.260 0.280 0.255 0.260 40,000 10,350 0.2588 0.961 0.961 1.035 0.942 0.961 10,825 0.9561 -7.14%
2019-03-08 0 0.280 0.280 0.290 0.270 0.285 2,390,000 667,600 0.2793 1.035 1.035 1.072 0.998 1.053 646,788 1.0322 3.70%
2019-03-07 0 0.270 0.260 0.270 0.260 0.270 70,000 18,500 0.2643 0.998 0.961 0.998 0.961 0.998 18,944 0.9766 3.85%
2019-03-06 0 0.260 0.260 0.285 0.260 0.270 720,000 194,000 0.2694 0.961 0.961 1.053 0.961 0.998 194,848 0.9956 -3.70%
2019-03-05 0 0.270 0.255 0.270 - - 0 0 - 0.998 0.942 0.998 - - 0 - 0.00%
2019-03-04 0 0.270 0.260 0.270 0.265 0.295 640,000 172,500 0.2695 0.998 0.961 0.998 0.979 1.090 173,198 0.9960 1.89%
2019-03-01 0 0.265 0.255 0.265 0.265 0.265 100,000 26,500 0.2650 0.979 0.942 0.979 0.979 0.979 27,062 0.9792 0.00%
2019-02-28 0 0.265 0.260 0.265 0.255 0.265 130,000 33,900 0.2608 0.979 0.961 0.979 0.942 0.979 35,181 0.9636 0.00%
2019-02-27 0 0.265 0.265 0.270 0.255 0.265 470,000 121,350 0.2582 0.979 0.979 0.998 0.942 0.979 127,193 0.9541 3.92%
2019-02-26 0 0.255 0.250 0.255 0.250 0.255 670,000 167,700 0.2503 0.942 0.924 0.942 0.924 0.942 181,317 0.9249 0.00%
2019-02-25 0 0.255 0.250 0.260 0.250 0.255 300,000 75,600 0.2520 0.942 0.924 0.961 0.924 0.942 81,187 0.9312 0.00%
2019-02-22 0 0.255 0.255 0.260 0.255 0.255 210,000 53,550 0.2550 0.942 0.942 0.961 0.942 0.942 56,831 0.9423 -3.77%
2019-02-21 0 0.265 0.255 0.265 0.265 0.265 30,000 7,950 0.2650 0.979 0.942 0.979 0.979 0.979 8,119 0.9792 0.00%
2019-02-20 0 0.265 0.265 0.270 0.260 0.265 300,000 78,600 0.2620 0.979 0.979 0.998 0.961 0.979 81,187 0.9681 3.92%
2019-02-19 0 0.255 0.255 0.260 0.250 0.255 420,000 106,900 0.2545 0.942 0.942 0.961 0.924 0.942 113,661 0.9405 -3.77%
2019-02-18 0 0.265 0.255 0.265 0.255 0.265 450,000 117,550 0.2612 0.979 0.942 0.979 0.942 0.979 121,780 0.9653 0.00%
2019-02-15 0 0.265 0.260 0.265 0.260 0.275 230,000 60,950 0.2650 0.979 0.961 0.979 0.961 1.016 62,243 0.9792 3.92%
2019-02-14 0 0.255 0.255 0.260 0.255 0.260 1,030,000 263,150 0.2555 0.942 0.942 0.961 0.942 0.961 278,741 0.9441 -5.56%
2019-02-13 0 0.270 0.260 0.270 0.255 0.270 320,000 82,750 0.2586 0.998 0.961 0.998 0.942 0.998 86,599 0.9556 3.85%
2019-02-12 0 0.260 0.260 0.270 0.249 0.265 5,590,000 1,409,380 0.2521 0.961 0.961 0.998 0.920 0.979 1,512,779 0.9316 -5.45%
2019-02-11 0 0.275 0.260 0.320 - - 0 0 - 1.016 0.961 1.182 - - 0 - 0.00%
2019-02-08 0 0.275 0.265 0.305 0.265 0.275 20,000 5,400 0.2700 1.016 0.979 1.127 0.979 1.016 5,412 0.9977 5.77%
2019-02-04 0 0.260 0.260 0.275 0.255 0.255 20,000 5,100 0.2550 0.961 0.961 1.016 0.942 0.942 5,412 0.9423 -7.14%
2019-02-01 0 0.280 0.260 0.280 0.260 0.280 750,000 199,900 0.2665 1.035 0.961 1.035 0.961 1.035 202,967 0.9849 -6.67%
2019-01-31 0 0.300 0.270 0.300 0.300 0.300 20,000 6,000 0.3000 1.109 0.998 1.109 1.109 1.109 5,412 1.1086 0.00%
2019-01-30 0 0.300 0.270 0.300 - - 0 0 - 1.109 0.998 1.109 - - 0 - 0.00%
2019-01-29 0 0.300 0.265 0.300 0.270 0.300 170,000 48,700 0.2865 1.109 0.979 1.109 0.998 1.109 46,006 1.0586 15.38%
2019-01-28 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 0.961 0.961 1.035 0.961 0.961 2,706 0.9607 0.00%
2019-01-25 0 0.260 0.260 0.270 0.250 0.260 450,000 115,000 0.2556 0.961 0.961 0.998 0.924 0.961 121,780 0.9443 -1.89%
2019-01-24 0 0.265 0.260 0.290 0.260 0.270 250,000 66,300 0.2652 0.979 0.961 1.072 0.961 0.998 67,656 0.9800 -1.85%
2019-01-23 0 0.270 0.265 0.295 0.260 0.270 190,000 50,450 0.2655 0.998 0.979 1.090 0.961 0.998 51,418 0.9812 -5.26%
2019-01-22 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 1.053 1.053 1.090 1.053 1.053 27,062 1.0531 0.00%
2019-01-21 0 0.285 0.285 0.295 0.285 0.295 300,000 88,400 0.2947 1.053 1.053 1.090 1.053 1.090 81,187 1.0888 -3.39%
2019-01-18 0 0.295 0.270 0.295 0.295 0.295 110,000 32,450 0.2950 1.090 0.998 1.090 1.090 1.090 29,768 1.0901 0.00%
2019-01-17 0 0.295 0.265 0.300 0.295 0.295 50,000 14,750 0.2950 1.090 0.979 1.109 1.090 1.090 13,531 1.0901 0.00%
2019-01-16 0 0.295 0.290 0.300 0.295 0.300 820,000 245,300 0.2991 1.090 1.072 1.109 1.090 1.109 221,910 1.1054 -1.67%
2019-01-15 0 0.300 0.285 0.300 0.285 0.310 240,000 69,950 0.2915 1.109 1.053 1.109 1.053 1.146 64,949 1.0770 1.69%
2019-01-14 0 0.295 0.265 0.315 0.290 0.295 170,000 50,000 0.2941 1.090 0.979 1.164 1.072 1.090 46,006 1.0868 0.00%
2019-01-11 0 0.295 0.270 0.295 - - 0 0 - 1.090 0.998 1.090 - - 0 - 0.00%
2019-01-10 0 0.295 0.280 0.295 0.255 0.300 930,000 250,150 0.2690 1.090 1.035 1.090 0.942 1.109 251,679 0.9939 -3.28%
2019-01-09 0 0.305 0.285 0.305 0.265 0.305 230,000 63,000 0.2739 1.127 1.053 1.127 0.979 1.127 62,243 1.0122 12.96%
2019-01-08 0 0.270 0.270 0.305 0.270 0.270 120,000 32,400 0.2700 0.998 0.998 1.127 0.998 0.998 32,475 0.9977 1.89%
2019-01-07 0 0.265 0.265 0.300 0.265 0.280 570,000 153,600 0.2695 0.979 0.979 1.109 0.979 1.035 154,255 0.9958 -5.36%
2019-01-04 0 0.280 0.280 0.300 0.270 0.310 420,000 123,500 0.2940 1.035 1.035 1.109 0.998 1.146 113,661 1.0866 3.70%
2019-01-03 0 0.270 0.270 0.305 0.265 0.275 590,000 159,500 0.2703 0.998 0.998 1.127 0.979 1.016 159,667 0.9990 -1.82%
2019-01-02 0 0.275 0.275 0.280 0.265 0.275 120,000 32,150 0.2679 1.016 1.016 1.035 0.979 1.016 32,475 0.9900 -8.33%
2018-12-31 0 0.300 0.270 0.335 - - 0 0 - 1.109 0.998 1.238 - - 0 - 0.00%
2018-12-28 0 0.300 0.275 0.300 - - 0 0 - 1.109 1.016 1.109 - - 0 - 0.00%
2018-12-27 0 0.300 0.270 0.300 0.300 0.300 110,000 33,000 0.3000 1.109 0.998 1.109 1.109 1.109 29,768 1.1086 0.00%
2018-12-24 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 1.109 1.109 1.182 1.109 1.109 5,412 1.1086 -3.23%
2018-12-21 0 0.310 0.300 0.335 - - 0 0 - 1.146 1.109 1.238 - - 0 - 0.00%
2018-12-20 0 0.310 0.310 0.320 0.290 0.315 40,000 12,050 0.3013 1.146 1.146 1.182 1.072 1.164 10,825 1.1132 -3.12%
2018-12-19 0 0.320 0.290 0.330 - - 0 0 - 1.182 1.072 1.219 - - 0 - 0.00%
2018-12-18 0 0.320 0.295 0.330 - - 0 0 - 1.182 1.090 1.219 - - 0 - 0.00%
2018-12-17 0 0.320 0.300 0.335 - - 0 0 - 1.182 1.109 1.238 - - 0 - 0.00%
2018-12-14 0 0.320 0.300 0.355 - - 0 0 - 1.182 1.109 1.312 - - 0 - 0.00%
2018-12-13 0 0.320 0.295 0.340 0.300 0.320 450,000 135,550 0.3012 1.182 1.090 1.256 1.109 1.182 121,780 1.1131 -3.03%
2018-12-12 0 0.330 0.305 0.330 - - 0 0 - 1.219 1.127 1.219 - - 0 - 0.00%
2018-12-11 0 0.330 0.305 0.350 - - 0 0 - 1.219 1.127 1.293 - - 0 - 0.00%
2018-12-10 0 0.330 0.330 0.380 0.300 0.305 130,000 39,600 0.3046 1.219 1.219 1.404 1.109 1.127 35,181 1.1256 0.00%
2018-12-07 0 0.330 0.310 0.350 - - 0 0 - 1.219 1.146 1.293 - - 0 - 0.00%
2018-12-06 0 0.330 0.315 0.335 0.310 0.340 330,000 103,700 0.3142 1.219 1.164 1.238 1.146 1.256 89,305 1.1612 -10.81%
2018-12-05 0 0.370 0.310 0.380 - - 0 0 - 1.367 1.146 1.404 - - 0 - 0.00%
2018-12-04 0 0.370 0.370 0.375 - - 0 0 - 1.367 1.367 1.386 - - 0 - 7.25%
2018-12-03 0 0.345 0.320 0.375 - - 0 0 - 1.275 1.182 1.386 - - 0 - 0.00%
2018-11-30 0 0.345 0.345 0.350 0.325 0.345 240,000 81,200 0.3383 1.275 1.275 1.293 1.201 1.275 64,949 1.2502 -5.48%
2018-11-29 0 0.365 0.385 0.390 0.365 0.365 20,000 6,850 0.3425 1.349 1.423 1.441 1.349 1.349 5,412 1.2656 17.74%
2018-11-28 0 0.310 0.310 0.375 - - 0 0 - 1.146 1.146 1.386 - - 0 - 1.64%
2018-11-27 0 0.305 0.305 0.395 0.300 0.305 80,000 24,350 0.3044 1.127 1.127 1.460 1.109 1.127 21,650 1.1247 1.67%
2018-11-26 0 0.300 0.300 0.320 0.300 0.300 280,000 84,000 0.3000 1.109 1.109 1.182 1.109 1.109 75,774 1.1086 0.00%
2018-11-23 0 0.300 0.335 0.340 0.300 0.330 50,000 16,200 0.3240 1.109 1.238 1.256 1.109 1.219 13,531 1.1972 0.00%
2018-11-22 0 0.300 0.300 0.335 0.295 0.305 560,000 167,950 0.2999 1.109 1.109 1.238 1.090 1.127 151,549 1.1082 0.00%
2018-11-21 0 0.300 0.285 0.300 0.300 0.300 60,000 18,000 0.3000 1.109 1.053 1.109 1.109 1.109 16,237 1.1086 3.45%
2018-11-20 0 0.290 0.285 0.290 0.285 0.300 380,000 110,850 0.2917 1.072 1.053 1.072 1.053 1.109 102,837 1.0779 -3.33%
2018-11-19 0 0.300 0.295 0.300 0.300 0.300 60,000 18,000 0.3000 1.109 1.090 1.109 1.109 1.109 16,237 1.1086 1.69%
2018-11-16 0 0.295 0.285 0.305 0.295 0.295 470,000 138,650 0.2950 1.090 1.053 1.127 1.090 1.090 127,193 1.0901 3.51%
2018-11-15 0 0.285 0.285 0.295 0.285 0.285 90,000 25,650 0.2850 1.053 1.053 1.090 1.053 1.053 24,356 1.0531 0.00%
2018-11-14 0 0.285 0.285 0.335 0.285 0.285 20,000 5,700 0.2850 1.053 1.053 1.238 1.053 1.053 5,412 1.0531 -3.39%
2018-11-13 0 0.295 0.285 0.345 0.295 0.295 120,000 35,400 0.2950 1.090 1.053 1.275 1.090 1.090 32,475 1.0901 0.00%
2018-11-12 0 0.295 0.295 0.310 0.295 0.300 150,000 44,750 0.2983 1.090 1.090 1.146 1.090 1.109 40,593 1.1024 0.00%
2018-11-09 0 0.295 0.290 0.330 0.295 0.295 200,000 59,000 0.2950 1.090 1.072 1.219 1.090 1.090 54,124 1.0901 0.00%
2018-11-08 0 0.295 0.295 0.320 - - 0 0 - 1.090 1.090 1.182 - - 0 - 0.00%
2018-11-07 0 0.295 0.295 0.335 - - 0 0 - 1.090 1.090 1.238 - - 0 - 0.00%
2018-11-06 0 0.295 0.295 0.325 0.295 0.295 150,000 44,250 0.2950 1.090 1.090 1.201 1.090 1.090 40,593 1.0901 0.00%
2018-11-05 0 0.295 0.295 0.325 0.295 0.295 40,000 11,800 0.2950 1.090 1.090 1.201 1.090 1.090 10,825 1.0901 0.00%
2018-11-02 0 0.295 0.295 0.315 0.290 0.295 230,000 67,350 0.2928 1.090 1.090 1.164 1.072 1.090 62,243 1.0820 1.72%
2018-11-01 0 0.290 0.290 0.300 0.285 0.310 390,000 114,900 0.2946 1.072 1.072 1.109 1.053 1.146 105,543 1.0887 -9.38%
2018-10-31 0 0.320 0.295 0.320 0.290 0.320 70,000 21,000 0.3000 1.182 1.090 1.182 1.072 1.182 18,944 1.1086 12.28%
2018-10-30 0 0.285 0.285 0.325 0.285 0.285 20,000 5,700 0.2850 1.053 1.053 1.201 1.053 1.053 5,412 1.0531 -12.31%
2018-10-29 0 0.325 0.290 0.325 0.325 0.325 110,000 35,750 0.3250 1.201 1.072 1.201 1.201 1.201 29,768 1.2009 0.00%
2018-10-26 0 0.325 0.285 0.325 0.285 0.325 200,000 57,400 0.2870 1.201 1.053 1.201 1.053 1.201 54,124 1.0605 6.56%
2018-10-25 0 0.305 0.305 0.355 0.285 0.285 50,000 14,250 0.2850 1.127 1.127 1.312 1.053 1.053 13,531 1.0531 0.00%
2018-10-24 0 0.305 0.300 0.320 0.305 0.320 280,000 86,050 0.3073 1.127 1.109 1.182 1.127 1.182 75,774 1.1356 -6.15%
2018-10-23 0 0.325 0.315 0.350 - - 0 0 - 1.201 1.164 1.293 - - 0 - 0.00%
2018-10-22 0 0.325 0.325 0.350 0.320 0.350 110,000 36,700 0.3336 1.201 1.201 1.293 1.182 1.293 29,768 1.2328 1.56%
2018-10-19 0 0.320 0.320 0.380 - - 0 0 - 1.182 1.182 1.404 - - 0 - 1.59%
2018-10-18 0 0.315 0.305 0.330 0.315 0.315 90,000 28,350 0.3150 1.164 1.127 1.219 1.164 1.164 24,356 1.1640 -4.55%
2018-10-16 0 0.330 0.330 0.380 - - 0 0 - 1.219 1.219 1.404 - - 0 - 1.54%
2018-10-15 0 0.325 0.320 0.350 0.320 0.325 200,000 64,750 0.3238 1.201 1.182 1.293 1.182 1.201 54,124 1.1963 -1.52%
2018-10-12 0 0.330 0.345 0.355 0.330 0.330 10,000 3,300 0.3300 1.219 1.275 1.312 1.219 1.219 2,706 1.2194 0.00%
2018-10-11 0 0.330 0.330 0.345 0.310 0.345 300,000 101,150 0.3372 1.219 1.219 1.275 1.146 1.275 81,187 1.2459 -9.59%
2018-10-10 0 0.365 0.340 0.365 - - 0 0 - 1.349 1.256 1.349 - - 0 - 0.00%
2018-10-09 0 0.365 0.350 0.365 0.345 0.365 190,000 67,600 0.3558 1.349 1.293 1.349 1.275 1.349 51,418 1.3147 7.35%
2018-10-08 0 0.340 0.340 0.365 0.335 0.350 420,000 144,250 0.3435 1.256 1.256 1.349 1.238 1.293 113,661 1.2691 -10.53%
2018-10-05 0 0.380 0.380 0.390 0.375 0.375 130,000 49,500 0.3808 1.404 1.404 1.441 1.386 1.386 35,181 1.4070 -7.32%
2018-10-04 0 0.410 0.370 0.410 0.410 0.430 250,000 103,450 0.4138 1.515 1.367 1.515 1.515 1.589 67,656 1.5291 -2.38%
2018-10-03 0 0.420 0.405 0.420 0.400 0.420 430,000 172,200 0.4005 1.552 1.497 1.552 1.478 1.552 116,368 1.4798 10.53%
2018-10-02 0 0.380 0.370 0.400 - - 0 0 - 1.404 1.367 1.478 - - 0 - 0.00%
2018-09-28 0 0.380 0.380 0.410 0.375 0.375 20,000 7,500 0.3750 1.404 1.404 1.515 1.386 1.386 5,412 1.3857 -2.56%
2018-09-27 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 1.441 1.441 1.478 1.441 1.441 5,412 1.4411 -3.70%
2018-09-26 0 0.405 0.390 0.405 - - 0 0 - 1.497 1.441 1.497 - - 0 - -2.41%
2018-09-24 0 0.415 0.415 0.420 0.375 0.375 10,000 3,750 0.3750 1.534 1.534 1.552 1.386 1.386 2,706 1.3857 3.75%
2018-09-21 0 0.400 0.400 0.420 0.395 0.400 150,000 59,550 0.3970 1.478 1.478 1.552 1.460 1.478 40,593 1.4670 0.00%
2018-09-20 0 0.400 0.390 0.415 0.390 0.415 300,000 121,000 0.4033 1.478 1.441 1.534 1.441 1.534 81,187 1.4904 0.00%
2018-09-19 0 0.400 0.390 0.410 0.390 0.415 210,000 84,750 0.4036 1.478 1.441 1.515 1.441 1.534 56,831 1.4913 3.90%
2018-09-18 0 0.385 0.385 0.400 0.385 0.415 710,000 281,250 0.3961 1.423 1.423 1.478 1.423 1.534 192,142 1.4638 -1.28%
2018-09-17 0 0.390 0.390 0.400 0.375 0.400 1,050,000 412,550 0.3929 1.441 1.441 1.478 1.386 1.478 284,154 1.4519 8.33%
2018-09-14 0 0.360 0.350 0.375 0.360 0.360 170,000 61,200 0.3600 1.330 1.293 1.386 1.330 1.330 46,006 1.3303 9.09%
2018-09-13 0 0.330 0.325 0.330 - - 50,000 16,500 0.3300 1.219 1.201 1.219 - - 13,531 1.2194 0.00%
2018-09-12 0 0.330 0.320 0.335 - - 0 0 - 1.219 1.182 1.238 - - 0 - 0.00%
2018-09-11 0 0.330 0.300 0.335 - - 0 0 - 1.219 1.109 1.238 - - 0 - 0.00%
2018-09-10 0 0.330 0.320 0.340 0.320 0.330 250,000 80,750 0.3230 1.219 1.182 1.256 1.182 1.219 67,656 1.1935 1.54%
2018-09-07 0 0.325 0.325 0.330 0.320 0.325 290,000 93,950 0.3240 1.201 1.201 1.219 1.182 1.201 78,480 1.1971 0.00%
2018-09-06 0 0.325 0.325 0.335 0.320 0.330 180,000 59,050 0.3281 1.201 1.201 1.238 1.182 1.219 48,712 1.2122 1.56%
2018-09-05 0 0.320 0.305 0.335 0.320 0.345 650,000 215,900 0.3322 1.182 1.127 1.238 1.182 1.275 175,905 1.2274 -13.51%
2018-09-04 0 0.370 0.345 0.375 0.350 0.370 490,000 175,150 0.3574 1.367 1.275 1.386 1.293 1.367 132,605 1.3208 -1.33%
2018-09-03 0 0.375 0.370 0.380 0.370 0.375 140,000 52,200 0.3729 1.386 1.367 1.404 1.367 1.386 37,887 1.3778 1.35%
2018-08-31 0 0.370 0.370 0.390 0.370 0.380 220,000 83,000 0.3773 1.367 1.367 1.441 1.367 1.404 59,537 1.3941 1.37%
2018-08-30 0 0.365 0.340 0.440 - - 0 0 - 1.349 1.256 1.626 - - 0 - 0.00%
2018-08-29 0 0.365 0.365 0.405 0.360 0.360 30,000 10,800 0.3600 1.349 1.349 1.497 1.330 1.330 8,119 1.3303 4.29%
2018-08-28 0 0.350 0.350 0.380 0.350 0.380 30,000 11,100 0.3700 1.293 1.293 1.404 1.293 1.404 8,119 1.3672 -7.89%
2018-08-27 0 0.380 0.380 0.400 0.370 0.400 140,000 55,400 0.3957 1.404 1.404 1.478 1.367 1.478 37,887 1.4622 -6.17%
2018-08-24 0 0.405 0.375 0.440 - - 0 0 - 1.497 1.386 1.626 - - 0 - 0.00%
2018-08-23 0 0.405 0.395 0.410 0.405 0.405 110,000 44,550 0.4050 1.497 1.460 1.515 1.497 1.497 29,768 1.4966 -1.22%
2018-08-22 0 0.410 0.410 0.425 0.385 0.420 520,000 212,500 0.4087 1.515 1.515 1.570 1.423 1.552 140,724 1.5101 9.33%
2018-08-21 0 0.375 0.370 0.385 0.370 0.375 480,000 179,750 0.3745 1.386 1.367 1.423 1.367 1.386 129,899 1.3838 0.00%
2018-08-20 0 0.375 0.370 0.395 0.370 0.380 390,000 145,800 0.3738 1.386 1.367 1.460 1.367 1.404 105,543 1.3814 -6.25%
2018-08-17 0 0.400 0.380 0.400 0.390 0.400 152,000 59,940 0.3943 1.478 1.404 1.478 1.441 1.478 41,135 1.4572 0.00%
2018-08-16 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 1.478 1.404 1.478 1.478 1.478 2,706 1.4781 -2.44%
2018-08-15 0 0.410 0.405 0.410 0.395 0.415 800,000 323,500 0.4044 1.515 1.497 1.515 1.460 1.534 216,498 1.4942 -1.20%
2018-08-14 0 0.415 0.415 0.420 0.380 0.415 330,000 131,300 0.3979 1.534 1.534 1.552 1.404 1.534 89,305 1.4702 1.22%
2018-08-13 0 0.410 0.390 0.410 - - 0 0 - 1.515 1.441 1.515 - - 0 - -2.38%
2018-08-10 0 0.420 0.405 0.420 0.400 0.420 350,000 142,300 0.4066 1.552 1.497 1.552 1.478 1.552 94,718 1.5024 0.00%
2018-08-09 0 0.420 0.420 0.425 0.410 0.420 230,000 95,750 0.4163 1.552 1.552 1.570 1.515 1.552 62,243 1.5383 0.00%
2018-08-08 0 0.420 0.410 0.425 0.420 0.420 20,000 8,400 0.4200 1.552 1.515 1.570 1.552 1.552 5,412 1.5520 -2.33%
2018-08-07 0 0.430 0.420 0.445 0.420 0.430 280,000 118,750 0.4241 1.589 1.552 1.644 1.552 1.589 75,774 1.5672 1.18%
2018-08-06 0 0.425 0.425 0.430 0.410 0.430 250,000 105,650 0.4226 1.570 1.570 1.589 1.515 1.589 67,656 1.5616 0.00%
2018-08-03 0 0.425 0.410 0.425 0.415 0.430 1,180,000 493,950 0.4186 1.570 1.515 1.570 1.534 1.589 319,334 1.5468 -1.16%
2018-08-02 0 0.430 0.430 0.445 0.430 0.460 80,000 35,900 0.4488 1.589 1.589 1.644 1.589 1.700 21,650 1.6582 -8.51%
2018-08-01 0 0.470 0.470 0.475 0.460 0.470 80,000 37,400 0.4675 1.737 1.737 1.755 1.700 1.737 21,650 1.7275 2.17%
2018-07-31 0 0.460 0.460 0.465 0.450 0.460 300,000 136,650 0.4555 1.700 1.700 1.718 1.663 1.700 81,187 1.6832 3.37%
2018-07-30 0 0.445 0.445 0.470 0.440 0.445 200,000 88,750 0.4438 1.644 1.644 1.737 1.626 1.644 54,124 1.6397 -7.29%
2018-07-27 0 0.480 0.440 0.480 - - 0 0 - 1.774 1.626 1.774 - - 0 - 0.00%
2018-07-26 0 0.480 0.455 0.480 0.480 0.500 200,000 99,050 0.4953 1.774 1.681 1.774 1.774 1.848 54,124 1.8300 -2.04%
2018-07-25 0 0.490 0.485 0.495 0.460 0.490 670,000 322,950 0.4820 1.811 1.792 1.829 1.700 1.811 181,317 1.7811 8.89%
2018-07-24 0 0.450 0.440 0.470 0.445 0.470 890,000 411,400 0.4622 1.663 1.626 1.737 1.644 1.737 240,854 1.7081 0.00%
2018-07-23 0 0.450 0.425 0.465 0.450 0.450 30,000 13,500 0.4500 1.663 1.570 1.718 1.663 1.663 8,119 1.6628 0.00%
2018-07-20 0 0.450 0.440 0.450 0.430 0.450 530,000 235,100 0.4436 1.663 1.626 1.663 1.589 1.663 143,430 1.6391 0.00%
2018-07-19 0 0.450 0.450 0.465 0.440 0.445 270,000 119,350 0.4420 1.663 1.663 1.718 1.626 1.644 73,068 1.6334 0.00%
2018-07-18 0 0.450 0.450 0.460 0.450 0.470 190,000 87,050 0.4582 1.663 1.663 1.700 1.663 1.737 51,418 1.6930 -4.26%
2018-07-17 0 0.470 0.455 0.470 0.450 0.480 120,000 55,550 0.4629 1.737 1.681 1.737 1.663 1.774 32,475 1.7106 -1.05%
2018-07-16 0 0.475 0.455 0.475 0.450 0.475 400,000 187,000 0.4675 1.755 1.681 1.755 1.663 1.755 108,249 1.7275 2.15%
2018-07-13 0 0.465 0.465 0.480 0.460 0.475 490,000 227,250 0.4638 1.718 1.718 1.774 1.700 1.755 132,605 1.7137 -1.06%
2018-07-12 0 0.470 0.465 0.480 0.470 0.490 340,000 162,600 0.4782 1.737 1.718 1.774 1.737 1.811 92,012 1.7672 0.00%
2018-07-11 0 0.470 0.465 0.480 0.445 0.500 1,520,000 704,050 0.4632 1.737 1.718 1.774 1.644 1.848 411,346 1.7116 -7.84%
2018-07-10 0 0.510 0.510 0.520 0.500 0.540 950,000 489,900 0.5157 1.885 1.885 1.921 1.848 1.995 257,091 1.9055 9.68%
2018-07-09 0 0.465 0.450 0.485 0.450 0.485 450,000 208,250 0.4628 1.718 1.663 1.792 1.663 1.792 121,780 1.7100 -2.11%
2018-07-06 0 0.475 0.460 0.475 0.450 0.485 1,170,000 537,350 0.4593 1.755 1.700 1.755 1.663 1.792 316,628 1.6971 2.15%
2018-07-05 0 0.465 0.460 0.475 0.460 0.500 1,850,000 887,300 0.4796 1.718 1.700 1.755 1.700 1.848 500,651 1.7723 -7.00%
2018-07-04 0 0.500 0.500 0.510 0.500 0.530 1,100,000 554,200 0.5038 1.848 1.848 1.885 1.848 1.958 297,685 1.8617 -5.66%
2018-07-03 0 0.530 0.520 0.530 0.510 0.560 1,919,313 1,003,542 0.5229 1.958 1.921 1.958 1.885 2.069 519,409 1.9321 -3.64%
2018-06-29 0 0.550 0.550 0.570 0.530 0.590 1,360,000 763,200 0.5612 2.032 2.032 2.106 1.958 2.180 368,046 2.0737 1.85%
2018-06-28 0 0.540 0.540 0.570 0.530 0.540 270,000 145,400 0.5385 1.995 1.995 2.106 1.958 1.995 73,068 1.9899 0.00%
2018-06-27 0 0.540 0.530 0.570 0.540 0.590 910,000 506,900 0.5570 1.995 1.958 2.106 1.995 2.180 246,266 2.0583 -1.82%
2018-06-26 0 0.550 0.550 0.570 0.530 0.600 1,250,000 692,700 0.5542 2.032 2.032 2.106 1.958 2.217 338,278 2.0477 -3.51%
2018-06-25 0 0.570 0.560 0.580 0.570 0.650 2,470,000 1,508,500 0.6107 2.106 2.069 2.143 2.106 2.402 668,437 2.2568 -8.06%
2018-06-22 0 0.620 0.600 0.610 0.510 0.620 5,990,000 3,362,900 0.5614 2.291 2.217 2.254 1.885 2.291 1,621,028 2.0745 16.98%
2018-06-21 0 0.530 0.520 0.530 0.510 0.600 8,340,000 4,522,900 0.5423 1.958 1.921 1.958 1.885 2.217 2,256,991 2.0040 -13.11%
2018-06-20 0 0.610 0.600 0.610 0.590 0.640 2,990,000 1,811,700 0.6059 2.254 2.217 2.254 2.180 2.365 809,161 2.2390 -4.69%
2018-06-19 0 0.640 0.640 0.650 0.600 0.710 4,830,000 3,074,800 0.6366 2.365 2.365 2.402 2.217 2.624 1,307,106 2.3524 -9.86%
2018-06-15 0 0.710 0.710 0.720 0.700 0.800 3,560,000 2,642,300 0.7422 2.624 2.624 2.661 2.587 2.956 963,416 2.7426 -11.25%
2018-06-14 0 0.800 0.790 0.800 0.710 0.830 7,170,000 5,656,000 0.7888 2.956 2.919 2.956 2.624 3.067 1,940,363 2.9149 8.11%
2018-06-13 0 0.740 0.730 0.740 0.670 0.840 12,080,000 8,801,600 0.7286 2.734 2.697 2.734 2.476 3.104 3,269,118 2.6923 -8.64%
2018-06-12 0 0.810 0.810 0.820 0.770 0.960 16,700,687 13,893,949 0.8319 2.993 2.993 3.030 2.845 3.547 4,519,580 3.0742 -14.74%
2018-06-11 0 0.950 0.940 0.950 0.880 1.090 32,450,000 31,445,900 0.9691 3.510 3.473 3.510 3.252 4.028 8,781,697 3.5808 13.10%
2018-06-08 0 0.840 0.840 0.850 0.680 0.850 22,220,000 17,351,200 0.7809 3.104 3.104 3.141 2.513 3.141 6,013,229 2.8855 23.53%
2018-06-07 0 0.680 0.680 0.690 0.660 0.700 1,970,000 1,324,600 0.6724 2.513 2.513 2.550 2.439 2.587 533,126 2.4846 -2.86%
2018-06-06 0 0.700 0.700 0.710 0.660 0.750 5,320,000 3,714,200 0.6982 2.587 2.587 2.624 2.439 2.771 1,439,711 2.5798 -5.41%
2018-06-05 0 0.740 0.720 0.740 0.690 0.770 19,470,000 14,193,700 0.7290 2.734 2.661 2.734 2.550 2.845 5,269,018 2.6938 15.63%
2018-06-04 0 0.640 0.630 0.650 0.580 0.650 5,660,000 3,416,800 0.6037 2.365 2.328 2.402 2.143 2.402 1,531,723 2.2307 10.34%
2018-06-01 0 0.580 0.570 0.590 0.550 0.680 9,220,000 5,353,400 0.5806 2.143 2.106 2.180 2.032 2.513 2,495,138 2.1455 -7.94%
2018-05-31 0 0.630 0.620 0.630 0.590 0.790 14,320,000 9,943,200 0.6944 2.328 2.291 2.328 2.180 2.919 3,875,313 2.5658 -11.27%
2018-05-30 0 0.710 0.710 0.720 0.680 0.770 9,110,000 6,518,200 0.7155 2.624 2.624 2.661 2.513 2.845 2,465,370 2.6439 -7.79%
2018-05-29 0 0.770 0.770 0.780 0.620 0.780 28,120,100 20,285,374 0.7214 2.845 2.845 2.882 2.291 2.882 7,609,929 2.6656 28.33%
2018-05-28 0 0.600 0.600 0.610 0.500 0.610 21,690,000 12,307,700 0.5674 2.217 2.217 2.254 1.848 2.254 5,869,800 2.0968 21.21%
2018-05-25 0 0.495 0.485 0.495 0.400 0.495 13,820,000 6,373,200 0.4612 1.829 1.792 1.829 1.478 1.829 3,740,001 1.7041 12.50%
2018-05-24 0 0.440 0.435 0.445 0.425 0.445 3,160,000 1,371,950 0.4342 1.626 1.607 1.644 1.570 1.644 855,167 1.6043 3.53%
2018-05-23 0 0.425 0.420 0.425 0.395 0.430 8,320,000 3,459,400 0.4158 1.570 1.552 1.570 1.460 1.589 2,251,578 1.5364 8.97%
2018-05-21 0 0.390 0.375 0.390 0.375 0.395 1,120,000 436,350 0.3896 1.441 1.386 1.441 1.386 1.460 303,097 1.4396 0.00%
2018-05-18 0 0.390 0.360 0.395 0.360 0.395 490,000 188,150 0.3840 1.441 1.330 1.460 1.330 1.460 132,605 1.4189 2.63%
2018-05-17 0 0.380 0.365 0.380 0.350 0.400 820,000 305,550 0.3726 1.404 1.349 1.404 1.293 1.478 221,910 1.3769 4.11%
2018-05-16 0 0.365 0.365 0.375 0.365 0.380 270,000 100,800 0.3733 1.349 1.349 1.386 1.349 1.404 73,068 1.3795 -3.95%
2018-05-15 0 0.380 0.365 0.380 0.360 0.380 550,000 207,400 0.3771 1.404 1.349 1.404 1.330 1.404 148,842 1.3934 0.00%
2018-05-14 0 0.380 0.365 0.380 0.365 0.390 690,000 258,250 0.3743 1.404 1.349 1.404 1.349 1.441 186,729 1.3830 5.56%
2018-05-11 0 0.360 0.360 0.370 0.360 0.375 630,000 231,700 0.3678 1.330 1.330 1.367 1.330 1.386 170,492 1.3590 0.00%
2018-05-10 0 0.360 0.360 0.365 0.345 0.385 1,190,000 442,650 0.3720 1.330 1.330 1.349 1.275 1.423 322,041 1.3745 -1.37%
2018-05-09 0 0.365 0.365 0.370 0.350 0.395 3,840,000 1,404,650 0.3658 1.349 1.349 1.367 1.293 1.460 1,039,190 1.3517 2.82%
2018-05-08 0 0.355 0.340 0.355 0.335 0.355 1,250,000 432,950 0.3464 1.312 1.256 1.312 1.238 1.312 338,278 1.2799 5.97%
2018-05-07 0 0.335 0.335 0.340 0.335 0.350 650,000 222,450 0.3422 1.238 1.238 1.256 1.238 1.293 175,905 1.2646 1.52%
2018-05-04 0 0.330 0.325 0.340 0.330 0.330 510,000 168,300 0.3300 1.219 1.201 1.256 1.219 1.219 138,017 1.2194 0.00%
2018-05-03 0 0.330 0.330 0.340 0.330 0.340 120,000 40,050 0.3338 1.219 1.219 1.256 1.219 1.256 32,475 1.2333 -1.49%
2018-05-02 0 0.335 0.330 0.335 0.330 0.335 420,000 139,800 0.3329 1.238 1.219 1.238 1.219 1.238 113,661 1.2300 0.00%
2018-04-30 0 0.335 0.320 0.335 - - 0 0 - 1.238 1.182 1.238 - - 0 - 0.00%
2018-04-27 0 0.335 0.330 0.335 0.320 0.335 70,000 22,550 0.3221 1.238 1.219 1.238 1.182 1.238 18,944 1.1904 4.69%
2018-04-26 0 0.320 0.320 0.330 0.305 0.330 590,000 189,200 0.3207 1.182 1.182 1.219 1.127 1.219 159,667 1.1850 -1.54%
2018-04-25 0 0.325 0.320 0.330 0.305 0.325 1,090,000 345,050 0.3166 1.201 1.182 1.219 1.127 1.201 294,978 1.1697 6.56%
2018-04-24 0 0.305 0.305 0.315 0.305 0.320 250,000 78,300 0.3132 1.127 1.127 1.164 1.127 1.182 67,656 1.1573 -1.61%
2018-04-23 0 0.310 0.305 0.315 0.300 0.310 580,000 177,800 0.3066 1.146 1.127 1.164 1.109 1.146 156,961 1.1328 0.00%
2018-04-20 0 0.310 0.310 0.320 0.305 0.325 700,000 219,100 0.3130 1.146 1.146 1.182 1.127 1.201 189,436 1.1566 0.00%
2018-04-19 0 0.310 0.310 0.325 0.305 0.325 490,000 154,100 0.3145 1.146 1.146 1.201 1.127 1.201 132,605 1.1621 -1.59%
2018-04-18 0 0.315 0.315 0.320 0.315 0.320 120,000 38,050 0.3171 1.164 1.164 1.182 1.164 1.182 32,475 1.1717 -3.08%
2018-04-17 0 0.325 0.320 0.325 0.310 0.325 580,000 183,950 0.3172 1.201 1.182 1.201 1.146 1.201 156,961 1.1719 -1.52%
2018-04-16 0 0.330 0.330 0.340 0.330 0.335 270,000 89,950 0.3331 1.219 1.219 1.256 1.219 1.238 73,068 1.2310 -2.94%
2018-04-13 0 0.340 0.340 0.350 0.335 0.340 430,000 145,850 0.3392 1.256 1.256 1.293 1.238 1.256 116,368 1.2534 0.00%
2018-04-12 0 0.340 0.340 0.350 0.330 0.375 700,000 242,150 0.3459 1.256 1.256 1.293 1.219 1.386 189,436 1.2783 0.00%
2018-04-11 0 0.340 0.335 0.350 0.310 0.355 1,650,000 552,850 0.3351 1.256 1.238 1.293 1.146 1.312 446,527 1.2381 6.25%
2018-04-10 0 0.320 0.315 0.340 0.320 0.320 600,000 192,000 0.3200 1.182 1.164 1.256 1.182 1.182 162,373 1.1825 1.59%
2018-04-09 0 0.315 0.315 0.320 0.315 0.320 120,000 38,200 0.3183 1.164 1.164 1.182 1.164 1.182 32,475 1.1763 0.00%
2018-04-06 0 0.315 0.315 0.330 0.305 0.330 200,000 62,750 0.3138 1.164 1.164 1.219 1.127 1.219 54,124 1.1594 -4.55%
2018-04-04 0 0.330 0.320 0.330 0.315 0.330 170,000 54,150 0.3185 1.219 1.182 1.219 1.164 1.219 46,006 1.1770 4.76%
2018-04-03 0 0.315 0.315 0.330 0.300 0.315 350,000 108,400 0.3097 1.164 1.164 1.219 1.109 1.164 94,718 1.1445 -3.08%
2018-03-29 0 0.325 0.320 0.325 0.320 0.330 910,000 295,800 0.3251 1.201 1.182 1.201 1.182 1.219 246,266 1.2011 -1.52%
2018-03-28 0 0.330 0.330 0.345 0.320 0.330 440,000 144,600 0.3286 1.219 1.219 1.275 1.182 1.219 119,074 1.2144 0.00%
2018-03-27 0 0.330 0.330 0.345 0.320 0.345 570,000 188,900 0.3314 1.219 1.219 1.275 1.182 1.275 154,255 1.2246 3.13%
2018-03-26 0 0.320 0.320 0.325 0.315 0.325 1,210,000 382,550 0.3162 1.182 1.182 1.201 1.164 1.201 327,453 1.1683 -3.03%
2018-03-23 0 0.330 0.325 0.335 0.305 0.330 3,700,000 1,158,400 0.3131 1.219 1.201 1.238 1.127 1.219 1,001,303 1.1569 -4.35%
2018-03-22 0 0.345 0.340 0.350 0.340 0.345 240,000 82,000 0.3417 1.275 1.256 1.293 1.256 1.275 64,949 1.2625 -1.43%
2018-03-21 0 0.350 0.345 0.350 0.345 0.350 380,000 132,600 0.3489 1.293 1.275 1.293 1.275 1.293 102,837 1.2894 -1.41%
2018-03-20 0 0.355 0.345 0.355 0.345 0.360 610,000 213,450 0.3499 1.312 1.275 1.312 1.275 1.330 165,080 1.2930 0.00%
2018-03-19 0 0.355 0.350 0.360 0.350 0.360 830,000 293,000 0.3530 1.312 1.293 1.330 1.293 1.330 224,617 1.3044 -2.74%
2018-03-16 0 0.365 0.360 0.365 0.355 0.365 570,000 205,500 0.3605 1.349 1.330 1.349 1.312 1.349 154,255 1.3322 1.39%
2018-03-15 0 0.360 0.355 0.370 0.350 0.365 590,000 211,800 0.3590 1.330 1.312 1.367 1.293 1.349 159,667 1.3265 -1.37%
2018-03-14 0 0.365 0.365 0.370 0.340 0.375 1,600,000 574,000 0.3588 1.349 1.349 1.367 1.256 1.386 432,996 1.3256 -2.67%
2018-03-13 0 0.375 0.375 0.380 0.365 0.365 10,000 3,650 0.3650 1.386 1.386 1.404 1.349 1.349 2,706 1.3487 1.35%
2018-03-12 0 0.370 0.370 0.375 0.365 0.375 1,100,000 411,200 0.3738 1.367 1.367 1.386 1.349 1.386 297,685 1.3813 -1.33%
2018-03-09 0 0.375 0.370 0.380 0.355 0.375 850,000 309,200 0.3638 1.386 1.367 1.404 1.312 1.386 230,029 1.3442 4.17%
2018-03-08 0 0.360 0.360 0.375 0.360 0.370 450,000 164,500 0.3656 1.330 1.330 1.386 1.330 1.367 121,780 1.3508 -1.37%
2018-03-07 0 0.365 0.365 0.370 0.360 0.365 220,000 79,600 0.3618 1.349 1.349 1.367 1.330 1.349 59,537 1.3370 0.00%
2018-03-06 0 0.365 0.365 0.375 0.365 0.375 278,000 102,400 0.3683 1.349 1.349 1.386 1.349 1.386 75,233 1.3611 -1.35%
2018-03-05 0 0.370 0.365 0.375 0.370 0.385 530,000 198,100 0.3738 1.367 1.349 1.386 1.367 1.423 143,430 1.3812 -1.33%
2018-03-02 0 0.375 0.375 0.380 0.365 0.380 810,000 301,400 0.3721 1.386 1.386 1.404 1.349 1.404 219,204 1.3750 -2.60%
2018-03-01 0 0.385 0.385 0.390 0.370 0.390 2,830,000 1,080,400 0.3818 1.423 1.423 1.441 1.367 1.441 765,861 1.4107 5.48%
2018-02-28 0 0.365 0.365 0.375 0.365 0.385 1,510,000 563,600 0.3732 1.349 1.349 1.386 1.349 1.423 408,640 1.3792 -2.67%
2018-02-27 0 0.375 0.370 0.380 0.365 0.375 1,050,000 388,950 0.3704 1.386 1.367 1.404 1.349 1.386 284,154 1.3688 0.00%
2018-02-26 0 0.375 0.375 0.380 0.375 0.390 1,920,000 733,850 0.3822 1.386 1.386 1.404 1.386 1.441 519,595 1.4124 -3.85%
2018-02-23 0 0.390 0.375 0.390 0.350 0.420 7,440,000 2,869,750 0.3857 1.441 1.386 1.441 1.293 1.552 2,013,431 1.4253 5.41%
2018-02-22 0 0.370 0.360 0.375 0.340 0.370 3,050,000 1,097,450 0.3598 1.367 1.330 1.386 1.256 1.367 825,398 1.3296 1.37%
2018-02-21 0 0.365 0.365 0.370 0.365 0.370 330,000 121,950 0.3695 1.349 1.349 1.367 1.349 1.367 89,305 1.3655 -1.35%
2018-02-20 0 0.370 0.365 0.370 0.365 0.370 830,000 303,350 0.3655 1.367 1.349 1.367 1.349 1.367 224,617 1.3505 0.00%
2018-02-15 0 0.370 0.355 0.370 - - 100,000 37,000 0.3700 1.367 1.312 1.367 - - 27,062 1.3672 0.00%
2018-02-14 0 0.370 0.365 0.370 0.350 0.375 1,200,000 441,700 0.3681 1.367 1.349 1.367 1.293 1.386 324,747 1.3601 2.78%
2018-02-13 0 0.360 0.360 0.365 0.350 0.380 2,650,000 956,200 0.3608 1.330 1.330 1.349 1.293 1.404 717,149 1.3333 -2.70%
2018-02-12 0 0.370 0.370 0.375 0.355 0.385 5,380,000 1,972,000 0.3665 1.367 1.367 1.386 1.312 1.423 1,455,948 1.3544 1.37%
2018-02-09 0 0.365 0.360 0.365 0.350 0.375 1,690,000 619,900 0.3668 1.349 1.330 1.349 1.293 1.386 457,352 1.3554 -6.41%
2018-02-08 0 0.390 0.385 0.390 0.370 0.390 3,750,000 1,433,600 0.3823 1.441 1.423 1.441 1.367 1.441 1,014,834 1.4126 5.41%
2018-02-07 0 0.370 0.365 0.380 0.340 0.380 1,100,000 406,800 0.3698 1.367 1.349 1.404 1.256 1.404 297,685 1.3665 -1.33%
2018-02-06 0 0.375 0.365 0.380 0.350 0.390 4,380,000 1,638,900 0.3742 1.386 1.349 1.404 1.293 1.441 1,185,326 1.3827 0.00%
2018-02-05 0 0.375 0.375 0.390 0.370 0.415 6,200,000 2,336,400 0.3768 1.386 1.386 1.441 1.367 1.534 1,677,859 1.3925 -7.41%
2018-02-02 0 0.405 0.405 0.425 0.405 0.430 3,250,000 1,355,650 0.4171 1.497 1.497 1.570 1.497 1.589 879,523 1.5413 0.00%
2018-02-01 0 0.405 0.405 0.410 0.390 0.430 2,050,000 843,950 0.4117 1.497 1.497 1.515 1.441 1.589 554,776 1.5212 -5.81%
2018-01-31 0 0.430 0.425 0.430 0.395 0.455 15,580,000 6,643,800 0.4264 1.589 1.570 1.589 1.460 1.681 4,216,297 1.5757 8.86%
2018-01-30 0 0.395 0.390 0.400 0.365 0.395 2,630,000 1,014,150 0.3856 1.460 1.441 1.478 1.349 1.460 711,737 1.4249 8.22%
2018-01-29 0 0.365 0.365 0.375 0.365 0.380 1,300,000 482,350 0.3710 1.349 1.349 1.386 1.349 1.404 351,809 1.3711 -3.95%
2018-01-26 0 0.380 0.375 0.380 0.375 0.380 750,000 284,500 0.3793 1.404 1.386 1.404 1.386 1.404 202,967 1.4017 1.33%
2018-01-25 0 0.375 0.375 0.380 0.375 0.395 2,830,000 1,084,300 0.3831 1.386 1.386 1.404 1.386 1.460 765,861 1.4158 -1.32%
2018-01-24 0 0.380 0.380 0.390 0.380 0.395 3,350,000 1,294,400 0.3864 1.404 1.404 1.441 1.404 1.460 906,585 1.4278 0.00%
2018-01-23 0 0.380 0.375 0.380 0.370 0.380 1,330,000 503,700 0.3787 1.404 1.386 1.404 1.367 1.404 359,928 1.3994 -1.30%
2018-01-22 0 0.385 0.385 0.390 0.380 0.400 1,800,000 694,400 0.3858 1.423 1.423 1.441 1.404 1.478 487,120 1.4255 -1.28%
2018-01-19 0 0.390 0.380 0.390 0.380 0.390 590,000 227,900 0.3863 1.441 1.404 1.441 1.404 1.441 159,667 1.4273 0.00%
2018-01-18 0 0.390 0.390 0.400 0.380 0.400 2,950,000 1,157,750 0.3925 1.441 1.441 1.478 1.404 1.478 798,336 1.4502 2.63%
2018-01-17 0 0.380 0.380 0.390 0.375 0.380 640,000 241,550 0.3774 1.404 1.404 1.441 1.386 1.404 173,198 1.3946 1.33%
2018-01-16 0 0.375 0.375 0.390 0.370 0.395 1,110,000 423,250 0.3813 1.386 1.386 1.441 1.367 1.460 300,391 1.4090 0.00%
2018-01-15 0 0.375 0.375 0.385 0.370 0.400 4,080,000 1,564,150 0.3834 1.386 1.386 1.423 1.367 1.478 1,104,139 1.4166 1.35%
2018-01-12 0 0.370 0.370 0.380 0.370 0.395 2,510,000 960,300 0.3826 1.367 1.367 1.404 1.367 1.460 679,262 1.4137 0.00%
2018-01-11 0 0.370 0.370 0.380 0.365 0.400 4,610,000 1,749,400 0.3795 1.367 1.367 1.404 1.349 1.478 1,247,569 1.4022 -6.33%
2018-01-10 0 0.395 0.390 0.395 0.380 0.470 14,320,000 6,030,850 0.4211 1.460 1.441 1.460 1.404 1.737 3,875,313 1.5562 -5.95%
2018-01-09 0 0.420 0.420 0.425 0.355 0.430 12,770,000 5,219,050 0.4087 1.552 1.552 1.570 1.312 1.589 3,455,848 1.5102 20.00%
2018-01-08 0 0.350 0.345 0.360 0.350 0.360 690,000 243,650 0.3531 1.293 1.275 1.330 1.293 1.330 186,729 1.3048 -2.78%
2018-01-05 0 0.360 0.355 0.365 0.350 0.370 1,400,000 500,700 0.3576 1.330 1.312 1.349 1.293 1.367 378,871 1.3216 -2.70%
2018-01-04 0 0.370 0.365 0.370 0.350 0.375 1,690,000 615,400 0.3641 1.367 1.349 1.367 1.293 1.386 457,352 1.3456 5.71%
2018-01-03 0 0.350 0.350 0.355 0.335 0.355 1,450,000 504,200 0.3477 1.293 1.293 1.312 1.238 1.312 392,402 1.2849 1.45%
2018-01-02 0 0.345 0.340 0.350 0.345 0.380 1,740,000 621,350 0.3571 1.275 1.256 1.293 1.275 1.404 470,883 1.3195 -8.00%
2017-12-29 0 0.375 0.375 0.380 0.360 0.380 3,120,000 1,144,950 0.3670 1.386 1.386 1.404 1.330 1.404 844,342 1.3560 -2.60%
2017-12-28 0 0.385 0.380 0.385 0.370 0.410 4,520,000 1,733,450 0.3835 1.423 1.404 1.423 1.367 1.515 1,223,213 1.4171 -6.10%
2017-12-27 0 0.410 0.405 0.410 0.390 0.430 7,342,000 3,026,970 0.4123 1.515 1.497 1.515 1.441 1.589 1,986,910 1.5235 3.80%
2017-12-22 0 0.395 0.395 0.400 0.380 0.485 31,812,000 13,614,250 0.4280 1.460 1.460 1.478 1.404 1.792 8,609,039 1.5814 5.33%
2017-12-21 0 0.375 0.380 0.385 0.320 0.380 10,540,000 3,594,500 0.3410 1.386 1.404 1.423 1.182 1.404 2,852,360 1.2602 25.00%
2017-12-20 0 0.300 0.300 0.305 0.270 0.320 3,320,000 984,850 0.2966 1.109 1.109 1.127 0.998 1.182 898,466 1.0961 11.11%
2017-12-19 0 0.270 0.265 0.270 0.255 0.270 1,300,000 343,050 0.2639 0.998 0.979 0.998 0.942 0.998 351,809 0.9751 5.88%
2017-12-18 0 0.255 0.250 0.260 0.250 0.265 1,420,000 365,100 0.2571 0.942 0.924 0.961 0.924 0.979 384,284 0.9501 0.00%
2017-12-15 0 0.255 0.249 0.255 0.240 0.255 2,800,000 693,720 0.2478 0.942 0.920 0.942 0.887 0.942 757,743 0.9155 5.81%
2017-12-14 0 0.241 0.241 0.243 0.238 0.248 2,060,000 496,090 0.2408 0.891 0.891 0.898 0.879 0.916 557,482 0.8899 -2.03%
2017-12-13 0 0.246 0.246 0.250 0.246 0.250 1,980,000 492,030 0.2485 0.909 0.909 0.924 0.909 0.924 535,832 0.9183 -1.60%
2017-12-12 0 0.250 0.245 0.250 0.243 0.255 2,940,000 731,560 0.2488 0.924 0.905 0.924 0.898 0.942 795,630 0.9195 -1.96%
2017-12-11 0 0.255 0.255 0.260 0.245 0.275 5,600,000 1,405,940 0.2511 0.942 0.942 0.961 0.905 1.016 1,515,485 0.9277 0.00%
2017-12-08 0 0.255 0.250 0.260 0.250 0.270 6,100,000 1,574,300 0.2581 0.942 0.924 0.961 0.924 0.998 1,650,797 0.9537 -7.27%
2017-12-07 0 0.275 0.270 0.275 0.270 0.280 3,020,000 821,950 0.2722 1.016 0.998 1.016 0.998 1.035 817,280 1.0057 -3.51%
2017-12-06 0 0.285 0.280 0.285 0.270 0.305 8,190,000 2,276,500 0.2780 1.053 1.035 1.053 0.998 1.127 2,216,397 1.0271 -1.72%
2017-12-05 0 0.290 0.290 0.295 0.285 0.295 1,030,000 299,300 0.2906 1.072 1.072 1.090 1.053 1.090 278,741 1.0738 -1.69%
2017-12-04 0 0.295 0.290 0.295 0.290 0.300 3,510,000 1,033,450 0.2944 1.090 1.072 1.090 1.072 1.109 949,885 1.0880 -1.67%
2017-12-01 0 0.300 0.300 0.305 0.290 0.320 5,810,000 1,765,400 0.3039 1.109 1.109 1.127 1.072 1.182 1,572,316 1.1228 0.00%
2017-11-30 0 0.300 0.300 0.305 0.275 0.340 55,170,000 17,479,950 0.3168 1.109 1.109 1.127 1.016 1.256 14,930,237 1.1708 0.00%
2017-11-29 0 0.300 0.300 0.310 0.300 0.320 5,790,000 1,755,100 0.3031 1.109 1.109 1.146 1.109 1.182 1,566,904 1.1201 -4.76%
2017-11-28 0 0.315 0.310 0.315 0.305 0.330 3,270,000 1,014,650 0.3103 1.164 1.146 1.164 1.127 1.219 884,935 1.1466 -4.55%
2017-11-27 0 0.330 0.325 0.330 0.315 0.345 18,890,000 6,219,100 0.3292 1.219 1.201 1.219 1.164 1.275 5,112,057 1.2166 -1.49%
2017-11-24 0 0.335 0.330 0.335 0.305 0.355 23,540,000 7,837,050 0.3329 1.238 1.219 1.238 1.127 1.312 6,370,451 1.2302 0.00%
2017-11-23 0 0.335 0.335 0.345 0.330 0.350 22,940,000 7,895,000 0.3442 1.238 1.238 1.275 1.219 1.293 6,208,078 1.2717 -2.90%
2017-11-22 0 0.345 0.340 0.345 0.280 0.405 62,090,000 21,205,600 0.3415 1.275 1.256 1.275 1.035 1.497 16,802,944 1.2620 -12.66%
2017-11-21 0 0.395 0.390 0.395 0.390 0.425 7,050,000 2,846,400 0.4037 1.460 1.441 1.460 1.441 1.570 1,907,888 1.4919 -3.66%
2017-11-20 0 0.410 0.410 0.415 0.405 0.445 3,600,000 1,497,400 0.4159 1.515 1.515 1.534 1.497 1.644 974,241 1.5370 -5.75%
2017-11-17 0 0.435 0.430 0.435 0.420 0.495 16,540,000 7,245,550 0.4381 1.607 1.589 1.607 1.552 1.829 4,476,094 1.6187 -5.43%
2017-11-16 0 0.460 0.460 0.465 0.375 0.490 32,710,000 13,652,300 0.4174 1.700 1.700 1.718 1.386 1.811 8,852,058 1.5423 4.55%
2017-11-15 0 0.440 0.435 0.440 0.430 0.830 78,391,000 40,777,520 0.5202 1.626 1.607 1.626 1.589 3.067 21,214,360 1.9222 -27.87%
2017-11-14 0 0.610 0.610 0.620 0.430 2.500 82,910,000 54,126,150 0.6528 2.254 2.254 2.291 1.589 9.238 22,437,302 2.4123 -77.41%
2017-11-13 0 2.700 2.700 2.790 2.480 3.100 850,000 2,325,500 2.7359 9.977 9.977 10.31 9.164 11.46 230,029 10.110 -12.62%
2017-11-10 0 3.090 3.090 3.120 2.910 3.400 610,000 1,884,400 3.0892 11.42 11.42 11.53 10.75 12.56 165,080 11.415 -1.59%
2017-11-09 0 3.140 3.010 3.140 3.000 3.180 474,000 1,443,640 3.0457 11.60 11.12 11.60 11.09 11.75 128,275 11.254 4.67%
2017-11-08 0 3.000 3.000 3.040 3.000 3.250 440,000 1,362,500 3.0966 11.09 11.09 11.23 11.09 12.01 119,074 11.442 -4.76%
2017-11-07 0 3.150 3.150 3.200 3.100 3.450 440,000 1,414,500 3.2148 11.64 11.64 11.82 11.46 12.75 119,074 11.879 -5.97%
2017-11-06 0 3.350 3.270 3.350 3.200 3.530 440,000 1,467,200 3.3345 12.38 12.08 12.38 11.82 13.04 119,074 12.322 -4.83%
2017-11-03 0 3.520 3.520 3.600 3.300 3.870 710,000 2,543,300 3.5821 13.01 13.01 13.30 12.19 14.30 192,142 13.237 -0.56%
2017-11-02 0 3.540 3.540 3.580 3.130 4.800 2,601,000 9,320,370 3.5834 13.08 13.08 13.23 11.57 17.74 703,889 13.241 -24.68%
2017-11-01 0 4.700 4.620 4.700 4.700 5.000 3,401,000 16,622,790 4.8876 17.37 17.07 17.37 17.37 18.48 920,387 18.061 -0.63%
2017-10-31 0 4.730 4.700 4.790 4.630 5.800 6,683,000 34,024,450 5.0912 17.48 17.37 17.70 17.11 21.43 1,808,569 18.813 -15.38%
2017-10-30 0 5.590 5.500 5.590 5.500 6.000 5,090,000 28,990,800 5.6956 20.66 20.32 20.66 20.32 22.17 1,377,468 21.046 -3.45%
2017-10-27 0 5.790 5.610 5.800 5.530 5.930 680,000 3,948,800 5.8071 21.40 20.73 21.43 20.43 21.91 184,023 21.458 1.22%
2017-10-26 0 5.720 5.720 5.860 5.700 6.180 760,000 4,537,000 5.9697 21.14 21.14 21.65 21.06 22.84 205,673 22.059 -4.98%
2017-10-25 0 6.020 5.940 6.040 5.820 6.170 900,000 5,434,600 6.0384 22.25 21.95 22.32 21.51 22.80 243,560 22.313 4.15%
2017-10-24 0 5.780 5.710 5.880 5.700 6.250 1,700,000 10,098,900 5.9405 21.36 21.10 21.73 21.06 23.09 460,058 21.951 -6.62%
2017-10-23 0 6.190 5.940 6.200 5.930 6.480 470,000 2,938,900 6.2530 22.87 21.95 22.91 21.91 23.94 127,193 23.106 2.82%
2017-10-20 0 6.020 6.020 6.040 5.390 6.200 10,810,000 65,280,700 6.0389 22.25 22.25 22.32 19.92 22.91 2,925,428 22.315 7.50%
2017-10-19 0 5.600 5.480 5.700 4.000 6.670 3,221,000 17,114,510 5.3134 20.69 20.25 21.06 14.78 24.65 871,675 19.634 -16.04%
2017-10-18 0 6.670 6.420 6.690 6.300 6.990 5,785,000 38,937,400 6.7308 24.65 23.72 24.72 23.28 25.83 1,565,551 24.871 -0.45%
2017-10-17 0 6.700 6.660 6.720 6.440 6.770 5,366,200 35,717,995 6.6561 24.76 24.61 24.83 23.80 25.02 1,452,214 24.596 3.40%
2017-10-16 0 6.480 6.400 6.500 6.230 6.480 520,000 3,317,600 6.3800 23.94 23.65 24.02 23.02 23.94 140,724 23.575 4.52%
2017-10-13 0 6.200 6.170 6.210 6.010 6.200 560,000 3,413,100 6.0948 22.91 22.80 22.95 22.21 22.91 151,549 22.521 1.64%
2017-10-12 0 6.100 6.070 6.110 6.060 6.110 360,000 2,193,600 6.0933 22.54 22.43 22.58 22.39 22.58 97,424 22.516 0.83%
2017-10-11 0 6.050 6.010 6.070 5.920 6.100 450,000 2,721,500 6.0478 22.36 22.21 22.43 21.88 22.54 121,780 22.348 1.68%
2017-10-10 0 5.950 5.940 5.950 5.890 6.000 370,000 2,205,200 5.9600 21.99 21.95 21.99 21.76 22.17 100,130 22.023 0.34%
2017-10-09 0 5.930 5.880 5.940 5.840 6.050 1,090,000 6,411,700 5.8823 21.91 21.73 21.95 21.58 22.36 294,978 21.736 -2.47%
2017-10-06 0 6.080 6.050 6.090 5.940 6.090 500,000 3,021,500 6.0430 22.47 22.36 22.50 21.95 22.50 135,311 22.330 2.36%
2017-10-04 0 5.940 5.900 5.950 5.830 5.980 470,000 2,781,500 5.9181 21.95 21.80 21.99 21.54 22.10 127,193 21.868 2.06%
2017-10-03 0 5.820 5.730 5.820 4.980 5.820 520,000 2,896,500 5.5702 21.51 21.17 21.51 18.40 21.51 140,724 20.583 16.17%
2017-09-29 0 5.010 4.900 5.030 4.680 5.010 510,000 2,469,400 4.8420 18.51 18.11 18.59 17.29 18.51 138,017 17.892 7.51%
2017-09-28 0 4.660 4.650 4.700 4.420 4.680 550,000 2,512,900 4.5689 17.22 17.18 17.37 16.33 17.29 148,842 16.883 2.42%
2017-09-27 0 4.550 4.480 4.560 4.450 4.610 500,000 2,276,700 4.5534 16.81 16.55 16.85 16.44 17.03 135,311 16.826 2.71%
2017-09-26 0 4.430 4.400 4.500 4.230 4.430 620,000 2,684,500 4.3298 16.37 16.26 16.63 15.63 16.37 167,786 16.000 2.07%
2017-09-25 0 4.340 4.250 4.370 4.260 4.450 1,550,000 6,733,700 4.3443 16.04 15.70 16.15 15.74 16.44 419,465 16.053 -2.91%
2017-09-22 0 4.470 4.360 4.480 4.350 4.470 500,000 2,203,100 4.4062 16.52 16.11 16.55 16.07 16.52 135,311 16.282 0.68%
2017-09-21 0 4.440 4.420 4.460 4.420 4.600 470,000 2,111,700 4.4930 16.41 16.33 16.48 16.33 17.00 127,193 16.602 -2.63%
2017-09-20 0 4.560 4.460 4.560 4.470 4.640 470,000 2,127,700 4.5270 16.85 16.48 16.85 16.52 17.15 127,193 16.728 1.33%
2017-09-19 0 4.500 4.450 4.510 4.460 4.600 930,000 4,175,800 4.4901 16.63 16.44 16.67 16.48 17.00 251,679 16.592 -0.66%
2017-09-18 0 4.530 4.500 4.550 4.370 4.540 920,000 4,104,900 4.4618 16.74 16.63 16.81 16.15 16.78 248,973 16.487 1.80%
2017-09-15 0 4.450 4.410 4.500 4.270 4.450 730,000 3,144,700 4.3078 16.44 16.30 16.63 15.78 16.44 197,554 15.918 4.46%
2017-09-14 0 4.260 4.250 4.350 4.000 4.550 530,000 2,273,300 4.2892 15.74 15.70 16.07 14.78 16.81 143,430 15.850 2.16%
2017-09-13 0 4.170 4.170 4.390 3.760 4.340 540,000 2,193,200 4.0615 15.41 15.41 16.22 13.89 16.04 146,136 15.008 5.57%
2017-09-12 0 3.950 3.600 4.050 3.740 3.950 560,000 2,140,100 3.8216 14.60 13.30 14.97 13.82 14.60 151,549 14.122 3.95%
2017-09-11 0 3.800 3.250 3.900 3.450 3.900 340,000 1,239,800 3.6465 14.04 12.01 14.41 12.75 14.41 92,012 13.474 10.79%
2017-09-08 0 3.430 3.360 3.570 3.400 3.600 220,000 773,800 3.5173 12.67 12.42 13.19 12.56 13.30 59,537 12.997 2.39%
2017-09-07 0 3.350 3.130 3.380 3.120 3.350 380,000 1,247,100 3.2818 12.38 11.57 12.49 11.53 12.38 102,837 12.127 8.06%
2017-09-06 0 3.100 3.100 3.350 3.000 3.100 320,000 981,400 3.0669 11.46 11.46 12.38 11.09 11.46 86,599 11.333 2.31%
2017-09-05 0 3.030 2.830 3.090 3.000 3.030 1,030,000 3,090,700 3.0007 11.20 10.46 11.42 11.09 11.20 278,741 11.088 0.00%
2017-09-04 0 3.030 3.010 3.340 3.000 3.040 250,000 756,400 3.0256 11.20 11.12 12.34 11.09 11.23 67,656 11.180 -7.34%
2017-09-01 0 3.270 - 3.270 - - 0 0 - 12.08 - 12.08 - - 0 - -0.30%
2017-08-31 0 3.280 - 3.280 - - 0 0 - 12.12 - 12.12 - - 0 - 0.00%
2017-08-30 0 3.280 - 3.280 3.290 3.290 10,000 32,900 3.2900 12.12 - 12.12 12.16 12.16 2,706 12.157 0.00%
2017-08-29 0 3.280 3.270 3.290 3.280 3.310 440,000 1,450,400 3.2964 12.12 12.08 12.16 12.12 12.23 119,074 12.181 -1.20%
2017-08-28 0 3.320 - 3.320 3.330 3.330 310,000 1,032,300 3.3300 12.27 - 12.27 12.30 12.30 83,893 12.305 -0.60%
2017-08-25 0 3.340 - 3.340 3.340 3.340 300,000 1,002,000 3.3400 12.34 - 12.34 12.34 12.34 81,187 12.342 -0.30%
2017-08-24 0 3.350 - 3.350 3.180 3.380 430,000 1,441,600 3.3526 12.38 - 12.38 11.75 12.49 116,368 12.388 -0.89%
2017-08-22 0 3.380 3.190 3.390 3.380 3.380 260,000 879,000 3.3808 12.49 11.79 12.53 12.49 12.49 70,362 12.493 -0.29%
2017-08-21 0 3.390 - 3.390 3.390 3.390 30,000 101,700 3.3900 12.53 - 12.53 12.53 12.53 8,119 12.527 -0.88%
2017-08-18 0 3.420 3.230 3.500 3.420 3.420 120,000 410,400 3.4200 12.64 11.94 12.93 12.64 12.64 32,475 12.638 0.00%
2017-08-17 0 3.420 3.420 3.470 3.200 3.600 40,000 136,700 3.4175 12.64 12.64 12.82 11.82 13.30 10,825 12.628 -10.00%
2017-08-16 0 3.800 3.720 3.900 3.710 4.010 490,000 1,870,700 3.8178 14.04 13.75 14.41 13.71 14.82 132,605 14.107 -5.24%
2017-08-15 0 4.010 3.660 4.020 3.900 4.090 180,000 722,700 4.0150 14.82 13.52 14.85 14.41 15.11 48,712 14.836 2.82%
2017-08-14 0 3.900 3.880 3.900 3.880 4.130 440,000 1,734,100 3.9411 14.41 14.34 14.41 14.34 15.26 119,074 14.563 -1.76%
2017-08-11 0 3.970 3.950 4.050 3.950 4.120 450,000 1,819,400 4.0431 14.67 14.60 14.97 14.60 15.22 121,780 14.940 0.25%
2017-08-10 0 3.960 3.920 3.970 3.910 4.150 400,000 1,609,400 4.0235 14.63 14.49 14.67 14.45 15.34 108,249 14.868 0.25%
2017-08-09 0 3.950 3.950 3.980 3.910 4.200 310,000 1,255,900 4.0513 14.60 14.60 14.71 14.45 15.52 83,893 14.970 -3.42%
2017-08-08 0 4.090 4.000 4.100 3.980 4.120 160,000 650,400 4.0650 15.11 14.78 15.15 14.71 15.22 43,300 15.021 -0.97%
2017-08-07 0 4.130 3.980 4.140 3.950 4.170 460,000 1,864,300 4.0528 15.26 14.71 15.30 14.60 15.41 124,486 14.976 4.29%
2017-08-04 0 3.960 3.950 4.140 3.950 4.230 330,000 1,349,700 4.0900 14.63 14.60 15.30 14.60 15.63 89,305 15.113 -2.46%
2017-08-03 0 4.060 3.820 4.060 3.820 4.190 250,000 1,015,500 4.0620 15.00 14.12 15.00 14.12 15.48 67,656 15.010 1.50%
2017-08-02 0 4.000 3.900 4.070 3.850 4.180 420,000 1,716,200 4.0862 14.78 14.41 15.04 14.23 15.45 113,661 15.099 -4.53%
2017-08-01 0 4.190 3.960 4.190 3.770 4.270 2,290,000 9,155,900 3.9982 15.48 14.63 15.48 13.93 15.78 619,725 14.774 4.49%
2017-07-31 0 4.010 4.000 4.060 3.960 4.240 500,000 2,026,400 4.0528 14.82 14.78 15.00 14.63 15.67 135,311 14.976 -1.47%
2017-07-28 0 4.070 4.000 4.270 4.000 4.380 690,000 2,956,000 4.2841 15.04 14.78 15.78 14.78 16.18 186,729 15.830 -6.86%
2017-07-27 0 4.370 4.210 4.370 4.100 4.550 590,000 2,625,500 4.4500 16.15 15.56 16.15 15.15 16.81 159,667 16.444 -0.23%
2017-07-26 0 4.380 4.220 4.390 4.090 4.440 780,000 3,293,500 4.2224 16.18 15.59 16.22 15.11 16.41 211,085 15.603 9.50%
2017-07-25 0 4.000 3.950 4.000 4.000 4.200 50,000 203,000 4.0600 14.78 14.60 14.78 14.78 15.52 13,531 15.002 -6.54%
2017-07-24 0 4.280 4.010 4.330 4.100 4.320 480,000 2,043,000 4.2563 15.82 14.82 16.00 15.15 15.96 129,899 15.728 6.20%
2017-07-21 0 4.030 4.010 4.210 4.000 4.120 510,000 2,063,000 4.0451 14.89 14.82 15.56 14.78 15.22 138,017 14.947 -1.71%
2017-07-20 0 4.100 4.090 4.100 3.920 4.310 890,000 3,622,500 4.0702 15.15 15.11 15.15 14.49 15.93 240,854 15.040 -5.31%
2017-07-19 0 4.330 4.290 4.350 4.310 4.850 1,200,000 5,467,800 4.5565 16.00 15.85 16.07 15.93 17.92 324,747 16.837 -7.08%
2017-07-18 0 4.660 4.660 4.670 4.330 5.500 2,380,000 11,260,100 4.7311 17.22 17.22 17.26 16.00 20.32 644,081 17.482 -1.89%
2017-07-17 0 4.750 4.700 4.830 3.900 4.900 2,240,000 10,286,800 4.5923 17.55 17.37 17.85 14.41 18.11 606,194 16.969 22.74%
2017-07-14 0 3.870 3.860 3.910 3.090 4.080 1,980,000 7,139,000 3.6056 14.30 14.26 14.45 11.42 15.08 535,832 13.323 8.10%
2017-07-13 0 3.580 3.600 3.770 2.600 3.580 1,880,000 5,733,100 3.0495 13.23 13.30 13.93 9.607 13.23 508,770 11.269 40.39%
2017-07-12 0 2.550 2.520 2.680 2.100 2.650 2,290,000 5,363,600 2.3422 9.423 9.312 9.903 7.760 9.792 619,725 8.6548 21.43%
2017-07-11 0 2.100 2.100 2.130 1.740 2.150 2,540,000 5,067,900 1.9952 7.760 7.760 7.871 6.430 7.945 687,381 7.3728 14.75%
2017-07-10 0 1.830 1.770 1.840 1.530 2.230 2,890,000 4,985,700 1.7252 6.762 6.540 6.799 5.654 8.240 782,099 6.3748 -9.85%
2017-07-07 0 2.030 2.030 2.200 2.030 2.050 290,000 594,300 2.0493 7.501 7.501 8.129 7.501 7.575 78,480 7.5726 1.50%
2017-07-06 0 2.000 1.920 2.200 1.930 2.160 910,000 1,819,100 1.9990 7.390 7.095 8.129 7.132 7.982 246,266 7.3867 -8.68%
2017-07-05 0 2.190 0.305 2.190 - - 0 0 - 8.092 1.127 8.092 - - 0 - -3.52%
2017-07-04 0 2.270 2.120 2.270 2.050 2.300 230,000 493,000 2.1435 8.388 7.834 8.388 7.575 8.499 62,243 7.9206 -5.42%
2017-07-03 0 2.400 2.400 2.500 2.250 3.200 2,360,000 5,627,400 2.3845 8.868 8.868 9.238 8.314 11.82 638,669 8.8111 -33.33%
2017-06-30 0 3.600 3.480 3.600 - - 0 0 - 13.30 12.86 13.30 - - 0 - -2.44%
2017-06-29 0 3.690 3.500 3.690 - - 0 0 - 13.64 12.93 13.64 - - 0 - 0.00%
2017-06-28 0 3.690 - 3.700 3.690 3.730 980,000 3,616,900 3.6907 13.64 - 13.67 13.64 13.78 265,210 13.638 0.00%
2017-06-27 0 3.690 3.390 3.800 3.000 3.940 540,000 1,870,800 3.4644 13.64 12.53 14.04 11.09 14.56 146,136 12.802 -1.07%
2017-06-26 0 3.730 3.740 4.000 3.550 5.110 650,000 2,918,300 4.4897 13.78 13.82 14.78 13.12 18.88 175,905 16.590 -24.49%
2017-06-23 0 4.940 4.800 4.960 4.900 5.260 820,000 4,152,100 5.0635 18.25 17.74 18.33 18.11 19.44 221,910 18.711 -5.00%
2017-06-22 0 5.200 5.120 5.200 5.050 5.290 1,330,000 6,894,100 5.1835 19.21 18.92 19.21 18.66 19.55 359,928 19.154 2.36%
2017-06-21 0 5.080 5.050 5.080 5.030 5.200 1,230,000 6,265,900 5.0942 18.77 18.66 18.77 18.59 19.21 332,866 18.824 1.60%
2017-06-20 0 5.000 4.970 5.000 4.750 5.100 1,480,000 7,369,500 4.9794 18.48 18.37 18.48 17.55 18.85 400,521 18.400 5.49%
2017-06-19 0 4.740 4.690 4.770 4.690 5.470 2,200,000 11,286,000 5.1300 17.52 17.33 17.63 17.33 20.21 595,369 18.956 -6.88%
2017-06-16 0 5.090 5.110 5.180 4.440 5.480 5,270,000 26,421,600 5.0136 18.81 18.88 19.14 16.41 20.25 1,426,180 18.526 12.11%
2017-06-15 0 4.540 4.530 4.640 3.520 4.800 2,030,000 9,020,200 4.4434 16.78 16.74 17.15 13.01 17.74 549,363 16.419 25.07%
2017-06-14 0 3.630 3.490 3.640 2.990 3.990 2,030,000 7,146,700 3.5205 13.41 12.90 13.45 11.05 14.74 549,363 13.009 -11.89%
2017-06-13 0 4.120 3.780 4.120 4.000 6.590 1,580,000 7,056,000 4.4658 15.22 13.97 15.22 14.78 24.35 427,583 16.502 -40.29%
2017-06-12 0 6.900 2.900 6.990 3.880 9.340 50,000 382,600 7.6520 25.50 10.72 25.83 14.34 34.51 13,531 28.276 -27.22%
2017-06-09 0 9.480 - 9.280 9.300 9.990 50,000 481,800 9.6360 35.03 - 34.29 34.37 36.91 13,531 35.607 -7.60%
2017-06-08 0 10.26 - 10.26 9.760 10.76 530,000 5,639,400 10.640 37.91 - 37.91 36.07 39.76 143,430 39.318 -3.02%
2017-06-07 0 10.58 - 10.58 10.40 11.00 30,000 321,000 10.700 39.10 - 39.10 38.43 40.65 8,119 39.538 0.95%
2017-06-06 0 10.48 - 10.48 10.48 10.64 1,470,000 15,549,200 10.578 38.73 - 38.73 38.73 39.32 397,815 39.087 -1.13%
2017-06-05 0 10.60 - 10.60 10.60 10.74 20,000 213,400 10.670 39.17 - 39.17 39.17 39.69 5,412 39.428 -0.93%
2017-06-02 0 10.70 - 10.70 10.50 10.78 790,000 8,510,800 10.773 39.54 - 39.54 38.80 39.83 213,792 39.809 1.33%
2017-06-01 0 10.56 9.800 10.56 10.00 10.58 560,000 5,897,600 10.531 39.02 36.21 39.02 36.95 39.10 151,549 38.916 0.19%
2017-05-31 0 10.54 - 10.60 9.910 11.06 110,000 1,163,900 10.581 38.95 - 39.17 36.62 40.87 29,768 39.098 -4.18%
2017-05-29 0 11.00 10.80 11.10 11.00 11.38 30,000 336,000 11.200 40.65 39.91 41.02 40.65 42.05 8,119 41.386 -2.83%
2017-05-26 0 11.32 10.90 11.32 11.00 11.60 80,000 896,200 11.203 41.83 40.28 41.83 40.65 42.86 21,650 41.395 2.17%
2017-05-25 0 11.08 10.70 11.08 10.72 11.48 210,000 2,344,200 11.163 40.94 39.54 40.94 39.61 42.42 56,831 41.249 1.84%
2017-05-24 0 10.88 10.66 10.90 10.70 11.02 190,000 2,068,000 10.884 40.20 39.39 40.28 39.54 40.72 51,418 40.219 -0.73%
2017-05-23 0 10.96 10.70 10.98 10.80 11.16 1,230,000 13,501,600 10.977 40.50 39.54 40.57 39.91 41.24 332,866 40.562 -0.72%
2017-05-22 0 11.04 10.66 11.06 10.70 11.20 260,000 2,867,000 11.027 40.79 39.39 40.87 39.54 41.39 70,362 40.747 -0.18%
2017-05-19 0 11.06 10.90 11.06 11.00 11.26 190,000 2,113,400 11.123 40.87 40.28 40.87 40.65 41.61 51,418 41.102 -0.90%
2017-05-18 0 11.16 10.80 11.18 10.82 11.30 280,000 3,126,200 11.165 41.24 39.91 41.31 39.98 41.76 75,774 41.257 -0.89%
2017-05-17 0 11.26 10.90 11.26 10.90 11.46 140,000 1,567,200 11.194 41.61 40.28 41.61 40.28 42.35 37,887 41.365 -0.35%
2017-05-16 0 11.30 10.90 11.30 10.92 11.70 270,000 3,055,800 11.318 41.76 40.28 41.76 40.35 43.23 73,068 41.821 -4.24%
2017-05-15 0 11.80 11.46 11.80 11.38 11.88 200,000 2,348,200 11.741 43.60 42.35 43.60 42.05 43.90 54,124 43.385 2.79%
2017-05-12 0 11.48 11.20 11.48 11.02 11.78 200,000 2,292,400 11.462 42.42 41.39 42.42 40.72 43.53 54,124 42.354 3.05%
2017-05-11 0 11.14 10.90 11.14 10.90 11.14 250,000 2,762,200 11.049 41.16 40.28 41.16 40.28 41.16 67,656 40.827 0.36%
2017-05-10 0 11.10 10.78 11.20 10.70 11.22 190,000 2,088,400 10.992 41.02 39.83 41.39 39.54 41.46 51,418 40.616 0.00%
2017-05-09 0 11.10 10.80 11.10 10.90 11.28 90,000 997,600 11.084 41.02 39.91 41.02 40.28 41.68 24,356 40.959 -1.77%
2017-05-08 0 11.30 11.20 11.30 11.24 11.50 50,000 570,600 11.412 41.76 41.39 41.76 41.53 42.49 13,531 42.169 -4.24%
2017-05-05 0 11.80 11.16 11.86 10.86 11.80 170,000 1,946,000 11.447 43.60 41.24 43.82 40.13 43.60 46,006 42.299 2.61%
2017-05-04 0 11.50 11.12 11.50 10.78 11.62 180,000 2,021,400 11.230 42.49 41.09 42.49 39.83 42.94 48,712 41.497 5.50%
2017-05-02 0 10.90 10.80 10.90 10.52 11.08 120,000 1,303,600 10.863 40.28 39.91 40.28 38.87 40.94 32,475 40.142 3.22%
2017-04-28 0 10.56 10.32 10.56 10.40 10.68 50,000 524,400 10.488 39.02 38.13 39.02 38.43 39.46 13,531 38.755 0.38%
2017-04-27 0 10.52 10.20 10.52 10.20 10.60 340,000 3,489,200 10.262 38.87 37.69 38.87 37.69 39.17 92,012 37.921 1.94%
2017-04-26 0 10.32 10.00 10.34 10.10 10.40 150,000 1,540,400 10.269 38.13 36.95 38.21 37.32 38.43 40,593 37.947 0.78%
2017-04-25 0 10.24 9.720 10.24 9.880 10.44 120,000 1,223,300 10.194 37.84 35.92 37.84 36.51 38.58 32,475 37.669 -0.19%
2017-04-24 0 10.26 8.100 10.26 8.000 10.50 160,000 1,572,000 9.8250 37.91 29.93 37.91 29.56 38.80 43,300 36.305 -0.77%
2017-04-21 0 10.34 10.34 10.84 10.30 10.86 170,000 1,800,000 10.588 38.21 38.21 40.06 38.06 40.13 46,006 39.125 -3.72%
2017-04-20 0 10.74 10.50 10.74 10.70 11.06 80,000 868,600 10.858 39.69 38.80 39.69 39.54 40.87 21,650 40.120 -0.92%
2017-04-19 0 10.84 10.80 10.84 10.80 11.28 180,000 1,980,800 11.004 40.06 39.91 40.06 39.91 41.68 48,712 40.663 -2.17%
2017-04-18 0 11.08 11.08 11.54 11.00 11.38 310,000 3,446,800 11.119 40.94 40.94 42.64 40.65 42.05 83,893 41.086 -2.29%
2017-04-13 0 11.34 11.18 11.34 11.18 11.50 80,000 913,000 11.413 41.90 41.31 41.90 41.31 42.49 21,650 42.171 0.35%
2017-04-12 0 11.30 10.72 11.30 10.78 11.40 170,000 1,861,400 10.949 41.76 39.61 41.76 39.83 42.13 46,006 40.460 3.48%
2017-04-11 0 10.92 10.74 10.92 10.76 11.06 110,000 1,198,800 10.898 40.35 39.69 40.35 39.76 40.87 29,768 40.271 0.74%
2017-04-10 0 10.84 10.74 10.84 10.74 11.10 200,000 2,183,400 10.917 40.06 39.69 40.06 39.69 41.02 54,124 40.340 -0.55%
2017-04-07 0 10.90 10.74 10.90 10.72 11.00 160,000 1,732,000 10.825 40.28 39.69 40.28 39.61 40.65 43,300 40.000 0.18%
2017-04-06 0 10.88 10.72 10.88 10.72 11.00 950,000 10,383,400 10.930 40.20 39.61 40.20 39.61 40.65 257,091 40.388 0.37%
2017-04-05 0 10.84 10.68 10.84 10.76 10.96 90,000 977,600 10.862 40.06 39.46 40.06 39.76 40.50 24,356 40.138 0.18%
2017-04-03 0 10.82 10.68 10.82 10.74 10.96 50,000 544,000 10.880 39.98 39.46 39.98 39.69 40.50 13,531 40.204 0.00%
2017-03-31 0 10.82 10.82 10.96 10.70 10.98 1,530,000 16,754,400 10.951 39.98 39.98 40.50 39.54 40.57 414,052 40.464 0.19%
2017-03-30 0 10.80 10.52 10.80 10.68 10.98 900,000 9,873,000 10.970 39.91 38.87 39.91 39.46 40.57 243,560 40.536 0.19%
2017-03-29 0 10.78 10.74 11.00 10.74 11.00 60,000 651,600 10.860 39.83 39.69 40.65 39.69 40.65 16,237 40.130 -0.74%
2017-03-28 0 10.86 10.74 10.86 10.74 10.98 250,000 2,730,800 10.923 40.13 39.69 40.13 39.69 40.57 67,656 40.363 0.56%
2017-03-27 0 10.80 10.70 10.80 10.68 10.96 240,000 2,613,000 10.888 39.91 39.54 39.91 39.46 40.50 64,949 40.231 0.37%
2017-03-24 0 10.76 10.52 10.76 10.60 10.88 90,000 967,200 10.747 39.76 38.87 39.76 39.17 40.20 24,356 39.711 0.56%
2017-03-23 0 10.70 10.40 10.70 10.56 10.80 330,000 3,525,600 10.684 39.54 38.43 39.54 39.02 39.91 89,305 39.478 0.56%
2017-03-22 0 10.64 10.50 10.64 10.60 10.80 50,000 532,800 10.656 39.32 38.80 39.32 39.17 39.91 13,531 39.376 0.38%
2017-03-21 0 10.60 10.30 10.60 10.56 10.82 50,000 533,600 10.672 39.17 38.06 39.17 39.02 39.98 13,531 39.435 0.38%
2017-03-20 0 10.56 10.50 10.56 10.50 10.72 80,000 846,800 10.585 39.02 38.80 39.02 38.80 39.61 21,650 39.114 0.57%
2017-03-17 0 10.50 10.02 10.52 10.10 10.52 200,000 2,085,600 10.428 38.80 37.03 38.87 37.32 38.87 54,124 38.533 0.38%
2017-03-16 0 10.46 10.12 10.50 10.20 10.58 220,000 2,286,400 10.393 38.65 37.40 38.80 37.69 39.10 59,537 38.403 0.58%
2017-03-15 0 10.40 10.28 10.40 10.26 10.54 320,000 3,355,000 10.484 38.43 37.99 38.43 37.91 38.95 86,599 38.742 0.00%
2017-03-14 0 10.40 9.910 10.40 10.40 10.82 500,000 5,292,200 10.584 38.43 36.62 38.43 38.43 39.98 135,311 39.111 -2.07%
2017-03-13 0 10.62 10.46 10.62 10.44 10.76 560,000 5,947,000 10.620 39.24 38.65 39.24 38.58 39.76 151,549 39.242 0.19%
2017-03-10 0 10.60 10.46 10.60 10.52 10.80 1,340,000 14,424,600 10.765 39.17 38.65 39.17 38.87 39.91 362,634 39.777 0.38%
2017-03-09 0 10.56 10.32 10.56 10.30 10.60 170,000 1,780,000 10.471 39.02 38.13 39.02 38.06 39.17 46,006 38.691 0.57%
2017-03-08 0 10.50 10.16 10.50 10.20 10.66 260,000 2,728,400 10.494 38.80 37.54 38.80 37.69 39.39 70,362 38.777 0.38%
2017-03-07 0 10.46 10.08 10.46 10.00 10.56 421,000 4,349,820 10.332 38.65 37.25 38.65 36.95 39.02 113,932 38.179 0.58%
2017-03-06 0 10.40 10.22 10.40 10.00 10.62 321,000 3,336,180 10.393 38.43 37.76 38.43 36.95 39.24 86,870 38.404 0.00%
2017-03-03 0 10.40 10.20 10.40 9.950 10.52 80,000 821,500 10.269 38.43 37.69 38.43 36.77 38.87 21,650 37.945 0.39%
2017-03-02 0 10.36 10.12 10.36 9.850 10.50 130,000 1,334,100 10.262 38.28 37.40 38.28 36.40 38.80 35,181 37.921 0.58%
2017-03-01 0 10.30 9.510 10.30 9.950 10.60 420,000 4,276,200 10.181 38.06 35.14 38.06 36.77 39.17 113,661 37.622 -0.96%
2017-02-28 0 10.40 10.02 10.40 9.850 10.40 308,500 3,145,800 10.197 38.43 37.03 38.43 36.40 38.43 83,487 37.680 1.96%
2017-02-27 0 10.20 9.500 10.20 9.850 10.20 350,000 3,548,900 10.140 37.69 35.10 37.69 36.40 37.69 94,718 37.468 0.00%
2017-02-24 0 10.20 9.900 10.20 9.700 10.40 1,098,500 11,023,650 10.035 37.69 36.58 37.69 35.84 38.43 297,279 37.082 0.39%
2017-02-23 0 10.16 9.000 10.16 9.650 10.16 160,000 1,599,400 9.9963 37.54 33.26 37.54 35.66 37.54 43,300 36.938 0.59%
2017-02-22 0 10.10 9.000 10.10 9.850 10.10 110,000 1,099,900 9.9991 37.32 33.26 37.32 36.40 37.32 29,768 36.948 1.00%
2017-02-21 0 10.00 7.010 10.00 9.990 10.00 120,000 1,199,300 9.9942 36.95 25.90 36.95 36.91 36.95 32,475 36.930 -0.60%
2017-02-20 0 10.06 9.200 10.06 9.500 10.06 110,000 1,092,700 9.9336 37.17 34.00 37.17 35.10 37.17 29,768 36.707 0.60%
2017-02-17 0 10.00 8.880 10.00 9.950 10.00 950,000 9,470,900 9.9694 36.95 32.81 36.95 36.77 36.95 257,091 36.839 0.40%
2017-02-16 0 9.960 8.010 9.960 9.850 9.980 1,080,000 10,747,300 9.9512 36.80 29.60 36.80 36.40 36.88 292,272 36.772 0.61%
2017-02-15 0 9.900 8.010 9.900 9.850 9.990 580,000 5,763,700 9.9374 36.58 29.60 36.58 36.40 36.91 156,961 36.721 0.51%
2017-02-14 0 9.850 9.300 9.850 9.750 9.980 3,060,000 30,046,100 9.8190 36.40 34.37 36.40 36.03 36.88 828,105 36.283 0.31%
2017-02-13 0 9.820 9.250 9.820 9.080 10.00 5,280,000 48,692,400 9.2220 36.29 34.18 36.29 33.55 36.95 1,428,886 34.077 0.20%
2017-02-10 0 9.800 8.400 9.800 9.750 9.800 20,000 195,500 9.7750 36.21 31.04 36.21 36.03 36.21 5,412 36.120 0.51%
2017-02-09 0 9.750 9.010 9.750 9.700 10.18 131,000 1,312,360 10.018 36.03 33.29 36.03 35.84 37.62 35,452 37.018 0.52%
2017-02-08 0 9.700 9.000 9.990 8.200 10.00 480,000 4,661,200 9.7108 35.84 33.26 36.91 30.30 36.95 129,899 35.883 2.11%
2017-02-07 0 9.500 8.310 9.200 7.900 10.50 890,000 8,322,700 9.3513 35.10 30.71 34.00 29.19 38.80 240,854 34.555 21.02%
2017-02-06 0 7.850 7.840 7.980 7.200 7.900 440,000 3,370,800 7.6609 29.01 28.97 29.49 26.61 29.19 119,074 28.308 9.03%
2017-02-03 0 7.200 7.080 7.200 6.800 7.300 370,000 2,591,400 7.0038 26.61 26.16 26.61 25.13 26.97 100,130 25.880 7.46%
2017-02-02 0 6.700 6.600 6.780 6.490 6.800 210,000 1,391,000 6.6238 24.76 24.39 25.05 23.98 25.13 56,831 24.476 3.72%
2017-02-01 0 6.460 6.430 6.580 6.270 6.680 340,000 2,224,300 6.5421 23.87 23.76 24.31 23.17 24.68 92,012 24.174 3.86%
2017-01-27 0 6.220 6.220 6.400 6.100 6.300 434,000 2,678,420 6.1715 22.98 22.98 23.65 22.54 23.28 117,450 22.805 2.47%
2017-01-26 0 6.070 6.070 6.350 5.900 6.100 250,000 1,504,000 6.0160 22.43 22.43 23.46 21.80 22.54 67,656 22.230 4.66%
2017-01-25 0 5.800 5.740 5.900 5.640 5.800 504,000 2,898,760 5.7515 21.43 21.21 21.80 20.84 21.43 136,394 21.253 0.00%
2017-01-24 0 5.800 5.780 5.950 5.720 6.100 880,000 5,114,200 5.8116 21.43 21.36 21.99 21.14 22.54 238,148 21.475 -4.29%
2017-01-23 0 6.060 6.050 6.060 5.500 6.300 740,000 4,447,600 6.0103 22.39 22.36 22.39 20.32 23.28 200,261 22.209 4.48%
2017-01-20 0 5.800 5.800 6.100 5.200 6.050 1,000,000 5,379,900 5.3799 21.43 21.43 22.54 19.21 22.36 270,622 19.880 8.41%
2017-01-19 0 5.350 5.200 5.400 4.900 5.350 930,000 4,720,900 5.0762 19.77 19.21 19.95 18.11 19.77 251,679 18.758 4.90%
2017-01-18 0 5.100 5.050 5.100 4.430 5.100 1,690,000 8,160,100 4.8285 18.85 18.66 18.85 16.37 18.85 457,352 17.842 9.91%
2017-01-17 0 4.640 4.570 4.640 4.200 4.640 1,850,000 8,216,500 4.4414 17.15 16.89 17.15 15.52 17.15 500,651 16.412 10.74%
2017-01-16 0 4.190 4.180 4.300 3.500 4.200 940,000 3,778,900 4.0201 15.48 15.45 15.89 12.93 15.52 254,385 14.855 -0.24%
2017-01-13 0 4.200 4.200 4.320 3.880 4.750 1,530,000 6,736,400 4.4029 15.52 15.52 15.96 14.34 17.55 414,052 16.269 -4.76%
2017-01-12 0 4.410 4.400 4.650 4.200 4.800 820,000 3,743,900 4.5657 16.30 16.26 17.18 15.52 17.74 221,910 16.871 -2.00%
2017-01-11 0 4.500 4.400 4.540 4.350 4.600 770,000 3,425,000 4.4481 16.63 16.26 16.78 16.07 17.00 208,379 16.436 7.14%
2017-01-10 0 4.200 4.200 4.350 3.860 4.200 840,000 3,477,100 4.1394 15.52 15.52 16.07 14.26 15.52 227,323 15.296 6.87%
2017-01-09 0 3.930 3.920 4.120 3.930 4.300 280,000 1,163,200 4.1543 14.52 14.49 15.22 14.52 15.89 75,774 15.351 -1.75%
2017-01-06 0 4.000 4.000 4.050 3.080 4.000 440,000 1,581,900 3.5952 14.78 14.78 14.97 11.38 14.78 119,074 13.285 19.76%
2017-01-05 0 3.340 3.340 3.490 3.300 3.750 580,000 1,961,500 3.3819 12.34 12.34 12.90 12.19 13.86 156,961 12.497 -13.70%
2017-01-04 0 3.870 3.850 3.870 3.870 4.150 820,000 3,224,600 3.9324 14.30 14.23 14.30 14.30 15.34 221,910 14.531 -9.79%
2017-01-03 0 4.290 4.150 4.450 4.220 4.550 350,000 1,529,000 4.3686 15.85 15.34 16.44 15.59 16.81 94,718 16.143 -5.71%
2016-12-30 0 4.550 4.520 4.590 4.360 4.700 710,000 3,213,500 4.5261 16.81 16.70 16.96 16.11 17.37 192,142 16.725 2.25%
2016-12-29 0 4.450 4.440 4.540 4.380 4.800 1,060,000 4,827,900 4.5546 16.44 16.41 16.78 16.18 17.74 286,860 16.830 -1.11%
2016-12-28 0 4.500 4.460 4.500 4.460 5.000 1,240,000 5,854,200 4.7211 16.63 16.48 16.63 16.48 18.48 335,572 17.445 -4.26%
2016-12-23 0 4.700 4.700 4.740 4.430 4.830 1,225,000 5,618,300 4.5864 17.37 17.37 17.52 16.37 17.85 331,512 16.947 0.21%
2016-12-22 0 4.690 4.680 4.690 4.610 4.900 780,000 3,675,200 4.7118 17.33 17.29 17.33 17.03 18.11 211,085 17.411 1.52%
2016-12-21 0 4.620 4.580 4.690 4.590 5.220 1,620,000 7,785,800 4.8060 17.07 16.92 17.33 16.96 19.29 438,408 17.759 -0.65%
2016-12-20 0 4.650 4.560 4.900 3.910 5.010 820,000 3,637,500 4.4360 17.18 16.85 18.11 14.45 18.51 221,910 16.392 23.67%
2016-12-19 0 3.760 3.640 3.970 2.970 4.000 5,301,000 17,185,950 3.2420 13.89 13.45 14.67 10.97 14.78 1,434,569 11.980 7.43%
2016-12-16 0 3.500 3.500 3.650 2.500 5.000 5,186,000 17,032,070 3.2842 12.93 12.93 13.49 9.238 18.48 1,403,448 12.136

Copyright & disclaimer, Privacy policy

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

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

Back to top