Gaoyu Finance Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08221  2017-01-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 1.010 1.010 1.050 1.000 1.020 30,000 30,250 1.0083 1.010 1.010 1.050 1.000 1.020 30,000 1.0083 -3.81%
2026-01-22 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - -0.94%
2026-01-21 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2026-01-20 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - -0.93%
2026-01-19 0 1.070 1.000 1.070 1.070 1.070 21,200 22,606 1.0663 1.070 1.000 1.070 1.070 1.070 21,200 1.0663 0.00%
2026-01-16 0 1.070 1.060 1.130 1.060 1.070 19,000 20,200 1.0632 1.070 1.060 1.130 1.060 1.070 19,000 1.0632 -3.60%
2026-01-15 0 1.110 1.070 1.110 - - 10,000 11,100 1.1100 1.110 1.070 1.110 - - 10,000 1.1100 0.00%
2026-01-14 0 1.110 1.070 1.110 1.110 1.110 10,400 11,516 1.1073 1.110 1.070 1.110 1.110 1.110 10,400 1.1073 -2.63%
2026-01-13 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2026-01-12 0 1.140 1.100 1.290 - - 0 0 - 1.140 1.100 1.290 - - 0 - 0.00%
2026-01-09 0 1.140 1.090 1.210 1.040 1.270 320,200 367,506 1.1477 1.140 1.090 1.210 1.040 1.270 320,200 1.1477 3.64%
2026-01-08 0 1.100 1.050 1.170 - - 0 0 - 1.100 1.050 1.170 - - 0 - 0.00%
2026-01-07 0 1.100 1.050 1.180 - - 0 0 - 1.100 1.050 1.180 - - 0 - 0.00%
2026-01-06 0 1.100 1.050 1.200 - - 0 0 - 1.100 1.050 1.200 - - 0 - 0.00%
2026-01-05 0 1.100 1.070 1.240 1.100 1.100 10,000 11,000 1.1000 1.100 1.070 1.240 1.100 1.100 10,000 1.1000 -1.79%
2026-01-02 0 1.120 1.090 1.200 - - 0 0 - 1.120 1.090 1.200 - - 0 - 0.00%
2025-12-31 0 1.120 1.090 1.200 - - 0 0 - 1.120 1.090 1.200 - - 0 - 0.00%
2025-12-30 0 1.120 1.090 1.200 - - 0 0 - 1.120 1.090 1.200 - - 0 - 0.00%
2025-12-29 0 1.120 1.100 1.240 1.120 1.120 15,000 16,800 1.1200 1.120 1.100 1.240 1.120 1.120 15,000 1.1200 -9.68%
2025-12-24 0 1.240 1.110 1.300 - - 0 0 - 1.240 1.110 1.300 - - 0 - 0.00%
2025-12-23 0 1.240 1.110 1.290 - - 0 0 - 1.240 1.110 1.290 - - 0 - 0.00%
2025-12-22 0 1.240 1.080 1.240 1.030 1.250 130,000 148,350 1.1412 1.240 1.080 1.240 1.030 1.250 130,000 1.1412 7.83%
2025-12-19 0 1.150 1.140 1.280 1.150 1.190 2,875,000 3,434,500 1.1946 1.150 1.140 1.280 1.150 1.190 2,875,000 1.1946 -8.73%
2025-12-18 0 1.260 1.120 1.260 1.100 1.310 240,000 283,650 1.1819 1.260 1.120 1.260 1.100 1.310 240,000 1.1819 5.00%
2025-12-17 0 1.200 1.010 1.200 - - 0 0 - 1.200 1.010 1.200 - - 0 - 0.00%
2025-12-16 0 1.200 1.010 1.200 - - 0 0 - 1.200 1.010 1.200 - - 0 - 0.00%
2025-12-15 0 1.200 1.010 1.320 - - 0 0 - 1.200 1.010 1.320 - - 0 - 0.00%
2025-12-12 0 1.200 1.070 1.290 - - 0 0 - 1.200 1.070 1.290 - - 0 - 0.00%
2025-12-11 0 1.200 1.050 1.280 - - 0 0 - 1.200 1.050 1.280 - - 0 - 0.00%
2025-12-10 0 1.200 1.050 1.200 - - 0 0 - 1.200 1.050 1.200 - - 0 - 0.00%
2025-12-09 0 1.200 1.100 1.350 - - 0 0 - 1.200 1.100 1.350 - - 0 - 0.00%
2025-12-08 0 1.200 1.100 1.330 - - 20,000 24,000 1.2000 1.200 1.100 1.330 - - 20,000 1.2000 0.00%
2025-12-05 0 1.200 1.190 1.230 1.200 1.200 5,000 6,000 1.2000 1.200 1.190 1.230 1.200 1.200 5,000 1.2000 -2.44%
2025-12-04 0 1.230 1.140 1.240 1.050 1.390 315,000 383,000 1.2159 1.230 1.140 1.240 1.050 1.390 315,000 1.2159 11.82%
2025-12-03 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - -0.90%
2025-12-02 0 1.110 1.050 1.150 1.110 1.110 10,000 11,100 1.1100 1.110 1.050 1.150 1.110 1.110 10,000 1.1100 0.00%
2025-12-01 0 1.110 1.000 1.180 1.020 1.270 210,000 241,900 1.1519 1.110 1.000 1.180 1.020 1.270 210,000 1.1519 -1.77%
2025-11-28 0 1.130 1.050 1.170 1.060 1.240 243,200 281,374 1.1570 1.130 1.050 1.170 1.060 1.240 243,200 1.1570 3.67%
2025-11-27 0 1.090 1.030 1.150 - - 0 0 - 1.090 1.030 1.150 - - 0 - 0.00%
2025-11-26 0 1.090 1.090 1.180 1.090 1.090 5,000 5,450 1.0900 1.090 1.090 1.180 1.090 1.090 5,000 1.0900 0.93%
2025-11-25 0 1.080 1.070 1.280 - - 0 0 - 1.080 1.070 1.280 - - 0 - 0.00%
2025-11-24 0 1.080 1.050 1.140 1.060 1.100 55,800 60,032 1.0758 1.080 1.050 1.140 1.060 1.100 55,800 1.0758 -6.90%
2025-11-21 0 1.160 1.080 1.250 - - 0 0 - 1.160 1.080 1.250 - - 0 - 0.00%
2025-11-20 0 1.160 1.080 1.260 1.070 1.160 35,000 40,150 1.1471 1.160 1.080 1.260 1.070 1.160 35,000 1.1471 2.65%
2025-11-19 0 1.130 1.070 1.260 1.070 1.270 270,000 317,950 1.1776 1.130 1.070 1.260 1.070 1.270 270,000 1.1776 -2.59%
2025-11-18 0 1.160 1.130 1.190 - - 0 0 - 1.160 1.130 1.190 - - 0 - 0.00%
2025-11-17 0 1.160 1.160 1.190 1.160 1.180 34,000 39,930 1.1744 1.160 1.160 1.190 1.160 1.180 34,000 1.1744 -8.66%
2025-11-14 0 1.270 1.190 1.270 1.120 1.460 255,000 327,800 1.2855 1.270 1.190 1.270 1.120 1.460 255,000 1.2855 6.72%
2025-11-13 0 1.190 1.130 1.190 1.110 1.190 2,380,000 2,810,700 1.1810 1.190 1.130 1.190 1.110 1.190 2,380,000 1.1810 -1.65%
2025-11-12 0 1.210 1.200 1.300 1.050 1.540 256,400 335,278 1.3076 1.210 1.200 1.300 1.050 1.540 256,400 1.3076 -1.63%
2025-11-11 0 1.230 1.060 1.240 - - 0 0 - 1.230 1.060 1.240 - - 0 - 0.00%
2025-11-10 0 1.230 1.000 1.230 - - 0 0 - 1.230 1.000 1.230 - - 0 - -1.60%
2025-11-07 0 1.250 1.110 1.270 1.080 1.450 195,000 240,750 1.2346 1.250 1.110 1.270 1.080 1.450 195,000 1.2346 8.70%
2025-11-06 0 1.150 1.060 1.150 1.060 1.150 45,200 49,556 1.0964 1.150 1.060 1.150 1.060 1.150 45,200 1.0964 5.50%
2025-11-05 0 1.090 1.060 1.100 1.060 1.090 65,000 69,650 1.0715 1.090 1.060 1.100 1.060 1.090 65,000 1.0715 0.00%
2025-11-04 0 1.090 1.030 1.100 1.090 1.120 50,000 55,000 1.1000 1.090 1.030 1.100 1.090 1.120 50,000 1.1000 -2.68%
2025-11-03 0 1.120 1.080 - - - 0 0 - 1.120 1.080 - - - 0 - 0.00%
2025-10-31 0 1.120 1.120 1.140 1.100 1.100 5,000 5,500 1.1000 1.120 1.120 1.140 1.100 1.100 5,000 1.1000 -1.75%
2025-10-30 0 1.140 1.140 1.150 1.120 1.290 124,000 147,090 1.1862 1.140 1.140 1.150 1.120 1.290 124,000 1.1862 -22.97%
2025-10-28 0 1.480 1.000 1.500 1.080 1.500 186,600 239,516 1.2836 1.480 1.000 1.500 1.080 1.500 186,600 1.2836 39.62%
2025-10-27 0 1.060 1.060 1.100 1.060 1.060 30,000 31,800 1.0600 1.060 1.060 1.100 1.060 1.060 30,000 1.0600 1.92%
2025-10-24 0 1.040 1.030 1.130 1.020 1.040 30,000 31,000 1.0333 1.040 1.030 1.130 1.020 1.040 30,000 1.0333 1.96%
2025-10-23 0 1.020 0.970 1.030 - - 0 0 - 1.020 0.970 1.030 - - 0 - 0.00%
2025-10-22 0 1.020 0.960 1.030 - - 0 0 - 1.020 0.960 1.030 - - 0 - 0.00%
2025-10-21 0 1.020 0.900 1.020 - - 0 0 - 1.020 0.900 1.020 - - 0 - 0.00%
2025-10-20 0 1.020 0.950 1.070 - - 0 0 - 1.020 0.950 1.070 - - 0 - 0.00%
2025-10-17 0 1.020 0.990 1.070 1.020 1.020 15,000 15,400 1.0267 1.020 0.990 1.070 1.020 1.020 15,000 1.0267 0.00%
2025-10-16 0 1.020 1.000 1.020 0.970 1.020 15,000 15,000 1.0000 1.020 1.000 1.020 0.970 1.020 15,000 1.0000 5.15%
2025-10-15 0 0.970 0.960 1.080 0.970 0.970 9,000 8,610 0.9567 0.970 0.960 1.080 0.970 0.970 9,000 0.9567 -4.90%
2025-10-14 0 1.020 0.990 1.040 0.990 1.020 20,000 20,050 1.0025 1.020 0.990 1.040 0.990 1.020 20,000 1.0025 0.99%
2025-10-13 0 1.010 1.000 1.020 1.010 1.020 10,000 10,150 1.0150 1.010 1.000 1.020 1.010 1.020 10,000 1.0150 -6.48%
2025-10-10 0 1.080 1.070 1.080 - - 800 840 1.0500 1.080 1.070 1.080 - - 800 1.0500 -3.57%
2025-10-09 0 1.120 1.010 1.110 1.060 1.270 222,200 256,024 1.1522 1.120 1.010 1.110 1.060 1.270 222,200 1.1522 -5.88%
2025-10-08 0 1.190 1.160 1.280 1.190 1.200 15,400 18,346 1.1913 1.190 1.160 1.280 1.190 1.200 15,400 1.1913 -9.16%
2025-10-06 0 1.310 1.120 1.330 1.160 1.360 80,800 99,222 1.2280 1.310 1.120 1.330 1.160 1.360 80,800 1.2280 11.02%
2025-10-03 0 1.180 1.130 1.230 1.040 1.180 4,940,000 5,721,000 1.1581 1.180 1.130 1.230 1.040 1.180 4,940,000 1.1581 12.38%
2025-10-02 0 1.050 1.000 1.050 1.050 1.070 15,000 15,900 1.0600 1.050 1.000 1.050 1.050 1.070 15,000 1.0600 0.00%
2025-09-30 0 1.050 1.000 1.050 1.060 1.070 10,000 10,650 1.0650 1.050 1.000 1.050 1.060 1.070 10,000 1.0650 -1.87%
2025-09-29 0 1.070 1.020 1.110 1.050 1.120 65,000 70,300 1.0815 1.070 1.020 1.110 1.050 1.120 65,000 1.0815 -4.46%
2025-09-26 0 1.120 1.000 1.120 1.100 1.150 20,000 22,500 1.1250 1.120 1.000 1.120 1.100 1.150 20,000 1.1250 1.82%
2025-09-25 0 1.100 1.040 1.130 1.090 1.130 35,800 39,632 1.1070 1.100 1.040 1.130 1.090 1.130 35,800 1.1070 -8.33%
2025-09-24 0 1.200 1.120 1.200 1.000 1.200 220,400 242,654 1.1010 1.200 1.120 1.200 1.000 1.200 220,400 1.1010 6.19%
2025-09-23 0 1.130 1.010 1.130 1.020 1.150 53,400 58,328 1.0923 1.130 1.010 1.130 1.020 1.150 53,400 1.0923 3.67%
2025-09-22 0 1.090 1.010 1.170 0.940 1.090 90,800 92,524 1.0190 1.090 1.010 1.170 0.940 1.090 90,800 1.0190 13.54%
2025-09-19 0 0.960 0.920 0.960 - - 1,200 1,092 0.9100 0.960 0.920 0.960 - - 1,200 0.9100 0.00%
2025-09-18 0 0.960 0.820 0.960 0.970 0.970 5,000 4,850 0.9700 0.960 0.820 0.960 0.970 0.970 5,000 0.9700 -1.03%
2025-09-17 0 0.970 0.920 0.990 0.910 1.060 382,000 378,880 0.9918 0.970 0.920 0.990 0.910 1.060 382,000 0.9918 1.04%
2025-09-16 0 0.960 0.880 0.990 - - 0 0 - 0.960 0.880 0.990 - - 0 - 0.00%
2025-09-15 0 0.960 0.920 0.960 0.960 0.960 5,000 4,800 0.9600 0.960 0.920 0.960 0.960 0.960 5,000 0.9600 -5.88%
2025-09-12 0 1.020 0.930 1.020 0.900 1.130 2,610,000 2,707,650 1.0374 1.020 0.930 1.020 0.900 1.130 2,610,000 1.0374 0.00%
2025-09-11 0 1.020 0.930 1.020 - - 0 0 - 1.020 0.930 1.020 - - 0 - -0.97%
2025-09-10 0 1.030 0.770 1.030 - - 0 0 - 1.030 0.770 1.030 - - 0 - 0.00%
2025-09-09 0 1.030 0.940 1.060 0.880 1.050 170,000 167,550 0.9856 1.030 0.940 1.060 0.880 1.050 170,000 0.9856 14.44%
2025-09-08 0 0.900 0.900 0.990 0.890 1.000 25,000 23,850 0.9540 0.900 0.900 0.990 0.890 1.000 25,000 0.9540 -10.00%
2025-09-05 0 1.000 0.940 1.020 0.870 1.160 155,000 153,700 0.9916 1.000 0.940 1.020 0.870 1.160 155,000 0.9916 5.26%
2025-09-04 0 0.950 0.770 1.090 - - 0 0 - 0.950 0.770 1.090 - - 0 - 0.00%
2025-09-03 0 0.950 0.840 1.090 - - 0 0 - 0.950 0.840 1.090 - - 0 - 0.00%
2025-09-02 0 0.950 0.840 0.950 - - 0 0 - 0.950 0.840 0.950 - - 0 - 0.00%
2025-09-01 0 0.950 0.900 1.090 - - 0 0 - 0.950 0.900 1.090 - - 0 - 0.00%
2025-08-29 0 0.950 0.890 0.950 - - 4,000 3,260 0.8150 0.950 0.890 0.950 - - 4,000 0.8150 0.00%
2025-08-28 0 0.950 - 0.950 0.950 0.950 10,000 9,500 0.9500 0.950 - 0.950 0.950 0.950 10,000 0.9500 0.00%
2025-08-27 0 0.950 0.900 1.100 - - 0 0 - 0.950 0.900 1.100 - - 0 - 0.00%
2025-08-26 0 0.950 0.910 0.950 0.840 0.960 135,000 118,400 0.8770 0.950 0.910 0.950 0.840 0.960 135,000 0.8770 -7.77%
2025-08-25 0 1.030 0.890 1.030 1.030 1.030 10,000 10,300 1.0300 1.030 0.890 1.030 1.030 1.030 10,000 1.0300 0.00%
2025-08-22 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.00%
2025-08-21 0 1.030 0.980 - - - 0 0 - 1.030 0.980 - - - 0 - 0.00%
2025-08-20 0 1.030 - 1.030 1.030 1.040 25,000 25,850 1.0340 1.030 - 1.030 1.030 1.040 25,000 1.0340 -3.74%
2025-08-19 0 1.070 - 1.070 - - 0 0 - 1.070 - 1.070 - - 0 - -2.73%
2025-08-18 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -7.56%
2025-08-15 0 1.190 0.880 1.190 - - 0 0 - 1.190 0.880 1.190 - - 0 - -8.46%
2025-08-14 0 1.300 - 1.300 - - 2,000 2,180 1.0900 1.300 - 1.300 - - 2,000 1.0900 -3.70%
2025-08-13 0 1.350 0.840 1.350 - - 0 0 - 1.350 0.840 1.350 - - 0 - 0.00%
2025-08-12 0 1.350 0.840 1.350 - - 0 0 - 1.350 0.840 1.350 - - 0 - 0.00%
2025-08-11 0 1.350 0.840 1.350 - - 0 0 - 1.350 0.840 1.350 - - 0 - 0.00%
2025-08-08 0 1.350 0.900 1.350 1.350 1.350 238,200 321,294 1.3488 1.350 0.900 1.350 1.350 1.350 238,200 1.3488 0.00%
2025-08-07 0 1.350 1.170 1.350 1.170 1.400 85,000 109,400 1.2871 1.350 1.170 1.350 1.170 1.400 85,000 1.2871 17.39%
2025-08-06 0 1.150 0.930 1.150 1.000 1.160 128,000 138,600 1.0828 1.150 0.930 1.150 1.000 1.160 128,000 1.0828 8.49%
2025-08-05 0 1.060 1.060 1.110 1.000 1.110 47,200 48,644 1.0306 1.060 1.060 1.110 1.000 1.110 47,200 1.0306 -10.17%
2025-08-04 0 1.180 1.010 1.180 0.830 1.190 116,600 124,114 1.0644 1.180 1.010 1.180 0.830 1.190 116,600 1.0644 34.09%
2025-08-01 0 0.880 0.620 0.880 0.770 1.000 1,989,000 1,975,470 0.9932 0.880 0.620 0.880 0.770 1.000 1,989,000 0.9932 -4.35%
2025-07-31 0 0.920 - 0.930 - - 0 0 - 0.920 - 0.930 - - 0 - 0.00%
2025-07-30 0 0.920 - 0.950 - - 0 0 - 0.920 - 0.950 - - 0 - 0.00%
2025-07-29 0 0.920 0.780 0.950 - - 1,600 976 0.6100 0.920 0.780 0.950 - - 1,600 0.6100 0.00%
2025-07-28 0 0.920 - 0.930 - - 0 0 - 0.920 - 0.930 - - 0 - 0.00%
2025-07-25 0 0.920 - 0.930 - - 0 0 - 0.920 - 0.930 - - 0 - 0.00%
2025-07-24 0 0.920 - 0.940 0.920 0.940 15,000 13,950 0.9300 0.920 - 0.940 0.920 0.940 15,000 0.9300 0.00%
2025-07-23 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - -3.16%
2025-07-22 0 0.950 0.940 1.140 0.920 1.160 25,000 26,650 1.0660 0.950 0.940 1.140 0.920 1.160 25,000 1.0660 -18.80%
2025-07-21 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
2025-07-18 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
2025-07-17 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
2025-07-16 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - -1.68%
2025-07-15 0 1.190 0.700 1.190 - - 0 0 - 1.190 0.700 1.190 - - 0 - 0.00%
2025-07-14 0 1.190 - 1.190 - - 0 0 - 1.190 - 1.190 - - 0 - 0.00%
2025-07-11 0 1.190 1.100 1.190 1.190 1.190 89,800 106,286 1.1836 1.190 1.100 1.190 1.190 1.190 89,800 1.1836 8.18%
2025-07-10 0 1.100 0.700 1.190 - - 2,000 2,030 1.0150 1.100 0.700 1.190 - - 2,000 1.0150 0.00%
2025-07-09 0 1.100 - 1.190 - - 0 0 - 1.100 - 1.190 - - 0 - 0.00%
2025-07-08 0 1.100 0.720 1.100 - - 0 0 - 1.100 0.720 1.100 - - 0 - -7.56%
2025-07-07 0 1.190 - 1.200 - - 0 0 - 1.190 - 1.200 - - 0 - 0.00%
2025-07-04 0 1.190 - 1.190 1.190 1.190 710,000 844,900 1.1900 1.190 - 1.190 1.190 1.190 710,000 1.1900 -0.83%
2025-07-03 0 1.200 0.720 - 1.000 1.200 30,000 32,000 1.0667 1.200 0.720 - 1.000 1.200 30,000 1.0667 20.00%
2025-07-02 0 1.000 0.860 - 1.000 1.000 5,000 5,000 1.0000 1.000 0.860 - 1.000 1.000 5,000 1.0000 7.53%
2025-06-30 0 0.930 0.730 0.930 - - 0 0 - 0.930 0.730 0.930 - - 0 - -1.06%
2025-06-27 0 0.940 0.860 1.140 0.940 0.940 14,800 13,636 0.9214 0.940 0.860 1.140 0.940 0.940 14,800 0.9214 -14.55%
2025-06-26 0 1.100 1.020 1.100 1.100 1.100 10,000 11,000 1.1000 1.100 1.020 1.100 1.100 1.100 10,000 1.1000 0.00%
2025-06-25 0 1.100 1.000 1.150 1.000 1.140 1,215,000 1,381,900 1.1374 1.100 1.000 1.150 1.000 1.140 1,215,000 1.1374 11.11%
2025-06-24 0 0.990 0.720 0.990 0.710 0.990 38,000 30,900 0.8132 0.990 0.720 0.990 0.710 0.990 38,000 0.8132 39.44%
2025-06-23 0 0.710 0.700 0.850 - - 4,000 2,720 0.6800 0.710 0.700 0.850 - - 4,000 0.6800 0.00%
2025-06-20 0 0.710 0.700 0.850 0.710 0.710 11,200 7,916 0.7068 0.710 0.700 0.850 0.710 0.710 11,200 0.7068 -12.35%
2025-06-19 0 0.810 0.750 0.840 0.730 0.810 1,000,000 799,900 0.7999 0.810 0.750 0.840 0.730 0.810 1,000,000 0.7999 -3.57%
2025-06-18 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2025-06-17 0 0.840 0.710 0.860 - - 0 0 - 0.840 0.710 0.860 - - 0 - 0.00%
2025-06-16 0 0.840 0.750 0.860 - - 0 0 - 0.840 0.750 0.860 - - 0 - 0.00%
2025-06-13 0 0.840 0.750 - - - 0 0 - 0.840 0.750 - - - 0 - 0.00%
2025-06-12 0 0.840 0.750 1.000 - - 0 0 - 0.840 0.750 1.000 - - 0 - 0.00%
2025-06-11 0 0.840 0.780 - - - 0 0 - 0.840 0.780 - - - 0 - 0.00%
2025-06-10 0 0.840 0.760 1.000 - - 0 0 - 0.840 0.760 1.000 - - 0 - 0.00%
2025-06-09 0 0.840 0.750 - - - 0 0 - 0.840 0.750 - - - 0 - 0.00%
2025-06-06 0 0.840 0.750 0.860 - - 800 568 0.7100 0.840 0.750 0.860 - - 800 0.7100 0.00%
2025-06-05 0 0.840 0.750 0.980 - - 0 0 - 0.840 0.750 0.980 - - 0 - 0.00%
2025-06-04 0 0.840 0.750 1.000 - - 400 288 0.7200 0.840 0.750 1.000 - - 400 0.7200 0.00%
2025-06-03 0 0.840 0.750 - - - 0 0 - 0.840 0.750 - - - 0 - 0.00%
2025-06-02 0 0.840 0.820 1.000 - - 0 0 - 0.840 0.820 1.000 - - 0 - 0.00%
2025-05-30 0 0.840 0.820 - - - 0 0 - 0.840 0.820 - - - 0 - 0.00%
2025-05-29 0 0.840 0.800 - - - 0 0 - 0.840 0.800 - - - 0 - 0.00%
2025-05-28 0 0.840 0.840 - 0.810 0.810 30,000 24,300 0.8100 0.840 0.840 - 0.810 0.810 30,000 0.8100 -6.67%
2025-05-27 0 0.900 0.900 - 0.890 0.980 50,000 44,950 0.8990 0.900 0.900 - 0.890 0.980 50,000 0.8990 -8.16%
2025-05-26 0 0.980 0.890 0.980 0.990 0.990 50,000 49,500 0.9900 0.980 0.890 0.980 0.990 0.990 50,000 0.9900 -11.71%
2025-05-23 0 1.110 1.110 1.250 1.110 1.110 50,000 55,500 1.1100 1.110 1.110 1.250 1.110 1.110 50,000 1.1100 -9.76%
2025-05-22 0 1.230 0.900 1.290 1.050 1.350 1,210,000 1,604,150 1.3257 1.230 0.900 1.290 1.050 1.350 1,210,000 1.3257 9.82%
2025-05-21 0 1.120 0.830 1.200 - - 2,000 1,720 0.8600 1.120 0.830 1.200 - - 2,000 0.8600 0.00%
2025-05-20 0 1.120 0.830 1.290 - - 0 0 - 1.120 0.830 1.290 - - 0 - 0.00%
2025-05-19 0 1.120 1.120 1.340 1.120 1.350 1,338,800 1,770,438 1.3224 1.120 1.120 1.340 1.120 1.350 1,338,800 1.3224 -7.44%
2025-05-16 0 1.210 - 1.210 1.210 1.240 985,000 1,192,000 1.2102 1.210 - 1.210 1.210 1.240 985,000 1.2102 -2.42%
2025-05-15 0 1.240 0.850 1.240 1.240 1.240 730,000 905,200 1.2400 1.240 0.850 1.240 1.240 1.240 730,000 1.2400 -0.80%
2025-05-14 0 1.250 1.010 1.250 1.000 1.280 1,545,000 1,697,950 1.0990 1.250 1.010 1.250 1.000 1.280 1,545,000 1.0990 31.58%
2025-05-13 0 0.950 0.950 - 0.800 1.000 2,885,400 2,781,360 0.9639 0.950 0.950 - 0.800 1.000 2,885,400 0.9639 -4.04%
2025-05-12 0 0.990 0.720 1.000 - - 0 0 - 0.990 0.720 1.000 - - 0 - 0.00%
2025-05-09 0 0.990 0.630 - - - 0 0 - 0.990 0.630 - - - 0 - 0.00%
2025-05-08 0 0.990 0.900 1.230 0.990 1.290 104,400 108,596 1.0402 0.990 0.900 1.230 0.990 1.290 104,400 1.0402 -23.26%
2025-05-07 0 1.290 0.650 - - - 0 0 - 1.290 0.650 - - - 0 - 0.00%
2025-05-06 0 1.290 0.700 1.290 - - 0 0 - 1.290 0.700 1.290 - - 0 - 0.00%
2025-05-02 0 1.290 1.050 1.290 1.300 1.300 20,000 26,000 1.3000 1.290 1.050 1.290 1.300 1.300 20,000 1.3000 -0.77%
2025-04-30 0 1.300 1.140 1.300 1.120 1.550 84,800 102,172 1.2049 1.300 1.140 1.300 1.120 1.550 84,800 1.2049 -10.34%
2025-04-29 0 1.450 1.300 1.450 1.120 1.500 175,600 230,148 1.3106 1.450 1.300 1.450 1.120 1.500 175,600 1.3106 38.10%
2025-04-28 0 1.050 0.900 1.070 1.020 1.400 156,000 183,332 1.1752 1.050 0.900 1.070 1.020 1.400 156,000 1.1752 -4.55%
2025-04-25 0 1.100 1.100 1.400 0.920 1.100 77,600 75,660 0.9750 1.100 1.100 1.400 0.920 1.100 77,600 0.9750 44.74%
2025-04-24 0 0.760 0.760 0.840 0.560 0.740 1,698,800 1,120,884 0.6598 0.760 0.760 0.840 0.560 0.740 1,698,800 0.6598 22.58%
2025-04-23 0 0.620 0.550 0.620 0.590 0.620 49,600 29,276 0.5902 0.620 0.550 0.620 0.590 0.620 49,600 0.5902 6.90%
2025-04-22 0 0.580 0.580 0.620 0.550 0.590 5,600 3,168 0.5657 0.580 0.580 0.620 0.550 0.590 5,600 0.5657 5.45%
2025-04-17 0 0.550 0.495 0.590 0.550 0.650 9,200 5,128 0.5574 0.550 0.495 0.590 0.550 0.650 9,200 0.5574 -21.43%
2025-04-16 0 0.014 0.013 0.014 0.013 0.014 280,000 3,840 0.0137 0.700 0.650 0.700 0.650 0.700 5,600 0.6857 -6.67%
2025-04-15 0 0.015 0.013 0.015 0.014 0.015 880,000 12,900 0.0147 0.750 0.650 0.750 0.700 0.750 17,600 0.7330 7.14%
2025-04-14 0 0.014 0.014 0.015 0.014 0.014 560,000 7,840 0.0140 0.700 0.700 0.750 0.700 0.700 11,200 0.7000 -6.67%
2025-04-11 0 0.015 0.014 0.015 0.015 0.015 480,000 7,200 0.0150 0.750 0.700 0.750 0.750 0.750 9,600 0.7500 7.14%
2025-04-10 0 0.014 0.014 0.015 0.013 0.014 660,000 9,180 0.0139 0.700 0.700 0.750 0.650 0.700 13,200 0.6955 -6.67%
2025-04-09 0 0.015 0.014 0.015 0.014 0.015 2,280,000 32,000 0.0140 0.750 0.700 0.750 0.700 0.750 45,600 0.7018 0.00%
2025-04-08 0 0.015 0.015 0.016 0.014 0.015 2,280,000 34,120 0.0150 0.750 0.750 0.800 0.700 0.750 45,600 0.7482 0.00%
2025-04-07 0 0.015 0.014 0.015 0.014 0.016 1,200,000 17,980 0.0150 0.750 0.700 0.750 0.700 0.800 24,000 0.7492 -6.25%
2025-04-03 0 0.016 0.014 0.016 0.015 0.016 1,500,000 23,940 0.0160 0.800 0.700 0.800 0.750 0.800 30,000 0.7980 6.67%
2025-04-02 0 0.015 0.014 0.015 - - 0 0 - 0.750 0.700 0.750 - - 0 - -6.25%
2025-04-01 0 0.016 0.015 0.016 0.015 0.016 1,240,000 19,100 0.0154 0.800 0.750 0.800 0.750 0.800 24,800 0.7702 6.67%
2025-03-31 0 0.015 0.015 0.016 0.015 0.015 500,000 7,500 0.0150 0.750 0.750 0.800 0.750 0.750 10,000 0.7500 0.00%
2025-03-28 0 0.015 0.015 0.016 0.015 0.016 3,840,000 57,900 0.0151 0.750 0.750 0.800 0.750 0.800 76,800 0.7539 -11.76%
2025-03-27 0 0.017 0.016 0.017 0.016 0.017 3,940,000 63,840 0.0162 0.850 0.800 0.850 0.800 0.850 78,800 0.8102 0.00%
2025-03-26 0 0.017 0.015 0.017 0.017 0.017 260,000 4,420 0.0170 0.850 0.750 0.850 0.850 0.850 5,200 0.8500 6.25%
2025-03-25 0 0.016 0.016 0.017 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2025-03-24 0 0.016 0.016 0.017 0.016 0.016 600,000 9,600 0.0160 0.800 0.800 0.850 0.800 0.800 12,000 0.8000 0.00%
2025-03-21 0 0.016 0.016 0.018 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2025-03-20 0 0.016 0.016 0.017 0.016 0.016 1,180,000 18,880 0.0160 0.800 0.800 0.850 0.800 0.800 23,600 0.8000 0.00%
2025-03-19 0 0.016 0.016 0.017 0.016 0.017 4,040,000 66,540 0.0165 0.800 0.800 0.850 0.800 0.850 80,800 0.8235 -11.11%
2025-03-18 0 0.018 0.017 0.018 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2025-03-17 0 0.018 0.017 0.018 0.016 0.018 4,300,000 75,140 0.0175 0.900 0.850 0.900 0.800 0.900 86,000 0.8737 -5.26%
2025-03-14 0 0.019 0.019 0.020 - - 0 0 - 0.950 0.950 1.000 - - 0 - 0.00%
2025-03-13 0 0.019 0.019 0.020 0.019 0.019 180,000 3,420 0.0190 0.950 0.950 1.000 0.950 0.950 3,600 0.9500 0.00%
2025-03-12 0 0.019 0.019 0.021 0.019 0.019 360,000 6,840 0.0190 0.950 0.950 1.050 0.950 0.950 7,200 0.9500 0.00%
2025-03-11 0 0.019 0.019 0.020 0.019 0.019 200,000 3,800 0.0190 0.950 0.950 1.000 0.950 0.950 4,000 0.9500 -5.00%
2025-03-10 0 0.020 0.020 0.021 0.019 0.021 3,720,000 73,080 0.0196 1.000 1.000 1.050 0.950 1.050 74,400 0.9823 -4.76%
2025-03-07 0 0.021 0.021 0.023 0.021 0.023 740,000 16,740 0.0226 1.050 1.050 1.150 1.050 1.150 14,800 1.1311 0.00%
2025-03-06 0 0.021 0.020 0.021 0.021 0.022 320,000 6,940 0.0217 1.050 1.000 1.050 1.050 1.100 6,400 1.0844 0.00%
2025-03-05 0 0.021 0.020 0.022 0.021 0.021 620,000 13,020 0.0210 1.050 1.000 1.100 1.050 1.050 12,400 1.0500 0.00%
2025-03-04 0 0.021 0.020 0.021 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2025-03-03 0 0.021 0.021 0.023 0.021 0.021 220,000 4,620 0.0210 1.050 1.050 1.150 1.050 1.050 4,400 1.0500 0.00%
2025-02-28 0 0.021 0.021 0.022 0.021 0.021 220,000 4,620 0.0210 1.050 1.050 1.100 1.050 1.050 4,400 1.0500 0.00%
2025-02-27 0 0.021 0.021 0.022 0.020 0.023 2,920,000 63,680 0.0218 1.050 1.050 1.100 1.000 1.150 58,400 1.0904 -8.70%
2025-02-26 0 0.023 0.023 0.025 0.023 0.025 1,980,000 48,120 0.0243 1.150 1.150 1.250 1.150 1.250 39,600 1.2152 9.52%
2025-02-25 0 0.021 0.021 0.023 0.021 0.021 280,000 5,880 0.0210 1.050 1.050 1.150 1.050 1.050 5,600 1.0500 -4.55%
2025-02-24 0 0.022 0.022 0.023 0.021 0.024 3,860,000 85,180 0.0221 1.100 1.100 1.150 1.050 1.200 77,200 1.1034 4.76%
2025-02-21 0 0.021 0.021 0.023 0.021 0.023 1,920,000 43,720 0.0228 1.050 1.050 1.150 1.050 1.150 38,400 1.1385 5.00%
2025-02-20 0 0.020 0.020 0.021 0.020 0.020 280,000 5,600 0.0200 1.000 1.000 1.050 1.000 1.000 5,600 1.0000 -4.76%
2025-02-19 0 0.021 0.020 0.023 0.021 0.021 200,000 4,200 0.0210 1.050 1.000 1.150 1.050 1.050 4,000 1.0500 0.00%
2025-02-18 0 0.021 0.021 0.024 0.021 0.024 540,000 11,720 0.0217 1.050 1.050 1.200 1.050 1.200 10,800 1.0852 0.00%
2025-02-17 0 0.021 0.021 0.022 0.021 0.024 1,640,000 35,100 0.0214 1.050 1.050 1.100 1.050 1.200 32,800 1.0701 -8.70%
2025-02-14 0 0.023 0.021 0.023 0.022 0.023 700,000 16,080 0.0230 1.150 1.050 1.150 1.100 1.150 14,000 1.1486 0.00%
2025-02-13 0 0.023 0.023 0.024 0.021 0.023 960,000 20,820 0.0217 1.150 1.150 1.200 1.050 1.150 19,200 1.0844 0.00%
2025-02-12 0 0.023 0.021 0.025 - - 0 0 - 1.150 1.050 1.250 - - 0 - 0.00%
2025-02-11 0 0.023 0.023 0.025 0.023 0.024 460,000 10,640 0.0231 1.150 1.150 1.250 1.150 1.200 9,200 1.1565 -4.17%
2025-02-10 0 0.024 0.024 0.025 0.024 0.025 160,000 3,940 0.0246 1.200 1.200 1.250 1.200 1.250 3,200 1.2313 -11.11%
2025-02-07 0 0.027 0.026 0.027 0.027 0.027 180,000 4,860 0.0270 1.350 1.300 1.350 1.350 1.350 3,600 1.3500 0.00%
2025-02-06 0 0.027 0.026 0.027 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2025-02-05 0 0.027 0.025 0.026 0.025 0.028 1,540,000 42,400 0.0275 1.350 1.250 1.300 1.250 1.400 30,800 1.3766 3.85%
2025-02-04 0 0.026 0.025 0.027 - - 0 0 - 1.300 1.250 1.350 - - 0 - 0.00%
2025-02-03 0 0.026 0.024 0.026 0.026 0.026 140,000 3,640 0.0260 1.300 1.200 1.300 1.300 1.300 2,800 1.3000 0.00%
2025-01-28 0 0.026 0.023 0.026 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2025-01-27 0 0.026 0.024 0.026 0.023 0.026 320,000 7,620 0.0238 1.300 1.200 1.300 1.150 1.300 6,400 1.1906 4.00%
2025-01-24 0 0.025 0.025 0.026 0.025 0.027 380,000 9,860 0.0259 1.250 1.250 1.300 1.250 1.350 7,600 1.2974 0.00%
2025-01-23 0 0.025 0.023 0.026 0.024 0.025 1,060,000 26,180 0.0247 1.250 1.150 1.300 1.200 1.250 21,200 1.2349 0.00%
2025-01-22 0 0.025 0.025 0.026 0.025 0.026 51,280,000 1,322,480 0.0258 1.250 1.250 1.300 1.250 1.300 1,025,600 1.2895 -3.85%
2025-01-21 0 0.026 0.026 0.028 0.024 0.030 61,500,000 1,622,200 0.0264 1.300 1.300 1.400 1.200 1.500 1,230,000 1.3189 8.33%
2025-01-20 0 0.024 0.023 0.025 0.024 0.024 7,100,000 170,400 0.0240 1.200 1.150 1.250 1.200 1.200 142,000 1.2000 0.00%
2025-01-17 0 0.024 0.022 0.024 0.023 0.024 460,000 10,900 0.0237 1.200 1.100 1.200 1.150 1.200 9,200 1.1848 14.29%
2025-01-16 0 0.021 0.021 0.023 0.021 0.021 100,000 2,100 0.0210 1.050 1.050 1.150 1.050 1.050 2,000 1.0500 0.00%
2025-01-15 0 0.021 0.021 0.023 0.021 0.021 80,000 1,680 0.0210 1.050 1.050 1.150 1.050 1.050 1,600 1.0500 5.00%
2025-01-14 0 0.020 0.020 0.023 0.020 0.023 100,000 2,180 0.0218 1.000 1.000 1.150 1.000 1.150 2,000 1.0900 -9.09%
2025-01-13 0 0.022 0.021 0.023 0.020 0.024 1,460,000 32,340 0.0222 1.100 1.050 1.150 1.000 1.200 29,200 1.1075 0.00%
2025-01-10 0 0.022 0.022 0.024 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2025-01-09 0 0.022 0.022 0.024 0.021 0.023 1,180,000 27,020 0.0229 1.100 1.100 1.200 1.050 1.150 23,600 1.1449 -4.35%
2025-01-08 0 0.023 0.023 0.025 - - 0 0 - 1.150 1.150 1.250 - - 0 - 0.00%
2025-01-07 0 0.023 0.021 0.024 0.023 0.024 140,000 3,320 0.0237 1.150 1.050 1.200 1.150 1.200 2,800 1.1857 4.55%
2025-01-06 0 0.022 0.022 0.023 0.022 0.024 1,220,000 27,000 0.0221 1.100 1.100 1.150 1.100 1.200 24,400 1.1066 -12.00%
2025-01-03 0 0.025 0.023 0.025 0.023 0.026 38,560,000 961,180 0.0249 1.250 1.150 1.250 1.150 1.300 771,200 1.2463 13.64%
2025-01-02 0 0.022 0.022 0.025 - - 0 0 - 1.100 1.100 1.250 - - 0 - 0.00%
2024-12-31 0 0.022 0.022 0.025 - - 0 0 - 1.100 1.100 1.250 - - 0 - 0.00%
2024-12-30 0 0.022 0.022 0.025 0.021 0.026 11,340,000 262,300 0.0231 1.100 1.100 1.250 1.050 1.300 226,800 1.1565 10.00%
2024-12-27 0 0.020 0.020 0.021 0.020 0.025 180,000 4,120 0.0229 1.000 1.000 1.050 1.000 1.250 3,600 1.1444 -13.04%
2024-12-24 0 0.023 0.023 0.025 - - 0 0 - 1.150 1.150 1.250 - - 0 - 0.00%
2024-12-23 0 0.023 0.023 0.025 0.023 0.026 760,000 18,380 0.0242 1.150 1.150 1.250 1.150 1.300 15,200 1.2092 -11.54%
2024-12-20 0 0.026 0.023 0.026 0.025 0.026 660,000 17,000 0.0258 1.300 1.150 1.300 1.250 1.300 13,200 1.2879 4.00%
2024-12-19 0 0.025 0.023 0.025 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2024-12-18 0 0.025 0.022 0.025 0.023 0.025 9,860,000 245,160 0.0249 1.250 1.100 1.250 1.150 1.250 197,200 1.2432 4.17%
2024-12-17 0 0.024 0.023 0.025 - - 0 0 - 1.200 1.150 1.250 - - 0 - 0.00%
2024-12-16 0 0.024 0.023 0.024 0.024 0.024 300,000 7,200 0.0240 1.200 1.150 1.200 1.200 1.200 6,000 1.2000 0.00%
2024-12-13 0 0.024 0.024 0.026 0.024 0.024 22,020,001 528,560 0.0240 1.200 1.200 1.300 1.200 1.200 440,400 1.2002 -11.11%
2024-12-12 0 0.027 0.025 0.027 0.024 0.028 22,440,000 540,560 0.0241 1.350 1.250 1.350 1.200 1.400 448,800 1.2045 3.85%
2024-12-11 0 0.026 0.025 0.026 0.025 0.027 5,160,000 129,240 0.0250 1.300 1.250 1.300 1.250 1.350 103,200 1.2523 8.33%
2024-12-10 0 0.024 0.024 0.026 0.024 0.025 560,001 13,880 0.0248 1.200 1.200 1.300 1.200 1.250 11,200 1.2393 -4.00%
2024-12-09 0 0.025 0.025 0.028 0.023 0.028 2,340,000 59,100 0.0253 1.250 1.250 1.400 1.150 1.400 46,800 1.2628 -7.41%
2024-12-06 0 0.027 0.027 0.029 0.023 0.035 13,560,000 403,980 0.0298 1.350 1.350 1.450 1.150 1.750 271,200 1.4896 17.39%
2024-12-05 0 0.023 0.023 0.025 0.023 0.025 280,000 6,920 0.0247 1.150 1.150 1.250 1.150 1.250 5,600 1.2357 -8.00%
2024-12-04 0 0.025 0.022 0.027 0.021 0.027 4,320,000 109,400 0.0253 1.250 1.100 1.350 1.050 1.350 86,400 1.2662 13.64%
2024-12-03 0 0.022 0.022 0.025 - - 1 0 - 1.100 1.100 1.250 - - 0 - 4.76%
2024-12-02 0 0.021 0.021 0.024 0.021 0.021 740,001 15,540 0.0210 1.050 1.050 1.200 1.050 1.050 14,800 1.0500 -4.55%
2024-11-29 0 0.022 0.022 0.026 - - 0 0 - 1.100 1.100 1.300 - - 0 - 0.00%
2024-11-28 0 0.022 0.022 0.027 0.022 0.023 160,000 3,660 0.0229 1.100 1.100 1.350 1.100 1.150 3,200 1.1438 0.00%
2024-11-27 0 0.022 0.022 0.023 0.022 0.022 20,000 440 0.0220 1.100 1.100 1.150 1.100 1.100 400 1.1000 -4.35%
2024-11-26 0 0.023 0.023 0.025 0.018 0.023 1,340,000 29,420 0.0220 1.150 1.150 1.250 0.900 1.150 26,800 1.0978 4.55%
2024-11-25 0 0.022 0.022 0.025 0.021 0.025 480,000 11,500 0.0240 1.100 1.100 1.250 1.050 1.250 9,600 1.1979 -8.33%
2024-11-22 0 0.024 0.024 0.027 0.024 0.027 2,560,000 64,400 0.0252 1.200 1.200 1.350 1.200 1.350 51,200 1.2578 0.00%
2024-11-21 0 0.024 0.024 0.026 0.024 0.026 620,000 16,080 0.0259 1.200 1.200 1.300 1.200 1.300 12,400 1.2968 4.35%
2024-11-20 0 0.023 0.023 0.026 0.023 0.024 380,000 9,000 0.0237 1.150 1.150 1.300 1.150 1.200 7,600 1.1842 -8.00%
2024-11-19 0 0.025 0.025 0.026 0.024 0.029 2,080,000 54,940 0.0264 1.250 1.250 1.300 1.200 1.450 41,600 1.3207 4.17%
2024-11-18 0 0.024 0.024 0.027 0.024 0.027 40,000 1,020 0.0255 1.200 1.200 1.350 1.200 1.350 800 1.2750 -4.00%
2024-11-15 0 0.025 0.025 0.026 0.023 0.027 820,000 20,620 0.0251 1.250 1.250 1.300 1.150 1.350 16,400 1.2573 8.70%
2024-11-14 0 0.023 0.023 0.026 0.023 0.027 960,000 24,240 0.0253 1.150 1.150 1.300 1.150 1.350 19,200 1.2625 -8.00%
2024-11-13 0 0.025 0.025 0.027 0.024 0.030 1,880,000 51,400 0.0273 1.250 1.250 1.350 1.200 1.500 37,600 1.3670 8.70%
2024-11-12 0 0.023 0.023 0.026 0.023 0.026 480,000 11,380 0.0237 1.150 1.150 1.300 1.150 1.300 9,600 1.1854 -8.00%
2024-11-11 0 0.025 0.025 0.027 - - 0 0 - 1.250 1.250 1.350 - - 0 - 0.00%
2024-11-08 0 0.025 0.025 0.027 0.025 0.027 2,020,000 54,000 0.0267 1.250 1.250 1.350 1.250 1.350 40,400 1.3366 -10.71%
2024-11-07 0 0.028 0.028 0.031 0.026 0.031 1,240,000 34,520 0.0278 1.400 1.400 1.550 1.300 1.550 24,800 1.3919 0.00%
2024-11-06 0 0.028 0.028 0.031 0.027 0.037 3,600,000 118,360 0.0329 1.400 1.400 1.550 1.350 1.850 72,000 1.6439 -15.15%
2024-11-05 0 0.033 0.032 0.035 0.030 0.036 5,500,000 183,280 0.0333 1.650 1.600 1.750 1.500 1.800 110,000 1.6662 6.45%
2024-11-04 0 0.031 0.031 0.033 0.027 0.031 840,000 25,180 0.0300 1.550 1.550 1.650 1.350 1.550 16,800 1.4988 3.33%
2024-11-01 0 0.030 0.030 0.032 0.029 0.033 680,000 21,480 0.0316 1.500 1.500 1.600 1.450 1.650 13,600 1.5794 3.45%
2024-10-31 0 0.029 0.029 0.033 0.029 0.043 10,360,000 357,520 0.0345 1.450 1.450 1.650 1.450 2.150 207,200 1.7255 0.00%
2024-10-30 0 0.029 0.029 0.032 0.026 0.033 1,920,000 58,220 0.0303 1.450 1.450 1.600 1.300 1.650 38,400 1.5161 -12.12%
2024-10-29 0 0.033 0.033 0.038 0.030 0.036 2,160,000 72,660 0.0336 1.650 1.650 1.900 1.500 1.800 43,200 1.6819 -8.33%
2024-10-28 0 0.036 0.036 0.037 0.033 0.039 700,000 26,020 0.0372 1.800 1.800 1.850 1.650 1.950 14,000 1.8586 -16.28%
2024-10-25 0 0.043 0.040 0.044 0.036 0.052 4,220,000 180,680 0.0428 2.150 2.000 2.200 1.800 2.600 84,400 2.1408 22.86%
2024-10-24 0 0.035 0.035 0.040 0.032 0.041 800,000 29,240 0.0366 1.750 1.750 2.000 1.600 2.050 16,000 1.8275 -18.60%
2024-10-23 0 0.043 0.041 0.042 0.039 0.043 700,000 28,680 0.0410 2.150 2.050 2.100 1.950 2.150 14,000 2.0486 13.16%
2024-10-22 0 0.038 0.038 0.045 0.038 0.050 1,000,000 44,940 0.0449 1.900 1.900 2.250 1.900 2.500 20,000 2.2470 -17.39%
2024-10-21 0 0.046 0.045 0.046 0.042 0.050 1,800,000 81,500 0.0453 2.300 2.250 2.300 2.100 2.500 36,000 2.2639 9.52%
2024-10-18 0 0.042 0.040 0.042 0.042 0.049 120,000 5,460 0.0455 2.100 2.000 2.100 2.100 2.450 2,400 2.2750 -2.33%
2024-10-17 0 0.043 0.041 0.043 0.043 0.055 740,000 33,120 0.0448 2.150 2.050 2.150 2.150 2.750 14,800 2.2378 -6.52%
2024-10-16 0 0.046 0.044 0.046 0.040 0.054 440,000 20,200 0.0459 2.300 2.200 2.300 2.000 2.700 8,800 2.2955 2.22%
2024-10-15 0 0.045 0.040 0.045 - - 0 0 - 2.250 2.000 2.250 - - 0 - -6.25%
2024-10-14 0 0.048 0.040 0.047 0.039 0.050 3,020,000 123,680 0.0410 2.400 2.000 2.350 1.950 2.500 60,400 2.0477 17.07%
2024-10-10 0 0.041 0.038 0.044 0.037 0.053 4,380,000 175,480 0.0401 2.050 1.900 2.200 1.850 2.650 87,600 2.0032 -12.77%
2024-10-09 0 0.047 0.047 0.050 0.045 0.062 6,000,000 300,460 0.0501 2.350 2.350 2.500 2.250 3.100 120,000 2.5038 23.68%
2024-10-08 0 0.038 0.037 0.044 0.038 0.068 7,240,000 381,340 0.0527 1.900 1.850 2.200 1.900 3.400 144,800 2.6336 -43.28%
2024-10-07 0 0.067 0.063 0.070 0.061 0.070 7,840,000 523,540 0.0668 3.350 3.150 3.500 3.050 3.500 156,800 3.3389 9.84%
2024-10-04 0 0.061 0.059 0.062 0.056 0.061 1,580,000 94,100 0.0596 3.050 2.950 3.100 2.800 3.050 31,600 2.9778 8.93%
2024-10-03 0 0.056 0.055 0.059 0.052 0.071 6,160,000 403,600 0.0655 2.800 2.750 2.950 2.600 3.550 123,200 3.2760 -12.50%
2024-10-02 0 0.064 0.064 0.065 0.050 0.064 5,420,000 326,120 0.0602 3.200 3.200 3.250 2.500 3.200 108,400 3.0085 28.00%
2024-09-30 0 0.050 0.050 0.062 0.045 0.055 1,360,000 69,500 0.0511 2.500 2.500 3.100 2.250 2.750 27,200 2.5551 -18.03%
2024-09-27 0 0.061 0.057 0.061 0.056 0.065 2,680,000 161,880 0.0604 3.050 2.850 3.050 2.800 3.250 53,600 3.0201 1.67%
2024-09-26 0 0.060 0.055 0.060 0.049 0.060 1,580,000 81,780 0.0518 3.000 2.750 3.000 2.450 3.000 31,600 2.5880 20.00%
2024-09-25 0 0.050 0.049 0.051 0.046 0.051 1,580,000 77,280 0.0489 2.500 2.450 2.550 2.300 2.550 31,600 2.4456 11.11%
2024-09-24 0 0.045 0.043 0.046 0.040 0.045 2,520,000 106,840 0.0424 2.250 2.150 2.300 2.000 2.250 50,400 2.1198 2.27%
2024-09-23 0 0.044 0.041 0.044 0.041 0.045 1,380,000 60,400 0.0438 2.200 2.050 2.200 2.050 2.250 27,600 2.1884 2.33%
2024-09-20 0 0.043 0.043 0.044 0.041 0.047 2,260,000 99,500 0.0440 2.150 2.150 2.200 2.050 2.350 45,200 2.2013 13.16%
2024-09-19 0 0.038 0.038 0.040 0.024 0.040 2,940,000 108,860 0.0370 1.900 1.900 2.000 1.200 2.000 58,800 1.8514 58.33%
2024-09-17 0 0.024 0.024 0.033 0.024 0.024 480,000 11,460 0.0239 1.200 1.200 1.650 1.200 1.200 9,600 1.1938 -20.00%
2024-09-16 0 0.030 0.022 0.033 - - 0 0 - 1.500 1.100 1.650 - - 0 - 0.00%
2024-09-13 0 0.030 0.027 0.033 - - 0 0 - 1.500 1.350 1.650 - - 0 - 0.00%
2024-09-12 0 0.030 0.027 0.033 - - 0 0 - 1.500 1.350 1.650 - - 0 - 0.00%
2024-09-11 0 0.030 0.027 0.030 0.027 0.030 460,000 12,960 0.0282 1.500 1.350 1.500 1.350 1.500 9,200 1.4087 3.45%
2024-09-10 0 0.029 0.029 0.034 0.029 0.038 1,300,000 39,480 0.0304 1.450 1.450 1.700 1.450 1.900 26,000 1.5185 -23.68%
2024-09-09 0 0.038 0.038 0.040 0.037 0.045 1,500,000 59,840 0.0399 1.900 1.900 2.000 1.850 2.250 30,000 1.9947 5.56%
2024-09-05 0 0.036 0.035 0.038 0.021 0.040 9,260,000 293,940 0.0317 1.800 1.750 1.900 1.050 2.000 185,200 1.5871 111.76%
2024-09-04 0 0.017 0.017 0.019 0.016 0.019 1,880,000 33,640 0.0179 0.850 0.850 0.950 0.800 0.950 37,600 0.8947 6.25%
2024-09-03 0 0.016 0.016 0.021 - - 0 0 - 0.800 0.800 1.050 - - 0 - 0.00%
2024-09-02 0 0.016 0.016 0.022 0.016 0.019 640,000 11,120 0.0174 0.800 0.800 1.100 0.800 0.950 12,800 0.8688 0.00%
2024-08-30 0 0.016 0.016 0.017 0.016 0.017 1,020,000 17,020 0.0167 0.800 0.800 0.850 0.800 0.850 20,400 0.8343 -5.88%
2024-08-29 0 0.017 0.017 0.018 0.017 0.018 1,400,000 25,100 0.0179 0.850 0.850 0.900 0.850 0.900 28,000 0.8964 -5.56%
2024-08-28 0 0.018 0.018 0.020 0.018 0.020 2,320,000 45,500 0.0196 0.900 0.900 1.000 0.900 1.000 46,400 0.9806 -5.26%
2024-08-27 0 0.019 0.019 0.020 0.019 0.024 7,600,000 162,000 0.0213 0.950 0.950 1.000 0.950 1.200 152,000 1.0658 -17.39%
2024-08-26 0 0.023 0.023 0.024 0.023 0.030 8,740,000 229,580 0.0263 1.150 1.150 1.200 1.150 1.500 174,800 1.3134 -17.86%
2024-08-23 0 0.028 0.028 0.029 0.028 0.039 6,740,000 229,200 0.0340 1.400 1.400 1.450 1.400 1.950 134,800 1.7003 -26.32%
2024-08-22 0 0.038 0.038 0.040 0.038 0.045 1,340,000 56,200 0.0419 1.900 1.900 2.000 1.900 2.250 26,800 2.0970 -15.56%
2024-08-21 0 0.045 0.045 0.064 0.045 0.047 240,000 10,840 0.0452 2.250 2.250 3.200 2.250 2.350 4,800 2.2583 -4.26%
2024-08-20 0 0.047 0.046 0.066 0.047 0.047 20,000 940 0.0470 2.350 2.300 3.300 2.350 2.350 400 2.3500 -6.00%
2024-08-19 0 0.050 0.050 0.060 0.050 0.052 120,000 6,200 0.0517 2.500 2.500 3.000 2.500 2.600 2,400 2.5833 -24.24%
2024-08-16 0 0.066 0.052 0.066 0.066 0.066 160,000 10,560 0.0660 3.300 2.600 3.300 3.300 3.300 3,200 3.3000 11.86%
2024-08-15 0 0.059 0.046 0.066 0.058 0.062 25,000,000 1,483,720 0.0593 2.950 2.300 3.300 2.900 3.100 500,000 2.9674 -4.84%
2024-08-14 0 0.062 0.050 0.070 0.058 0.065 15,040,000 917,460 0.0610 3.100 2.500 3.500 2.900 3.250 300,800 3.0501 1.64%
2024-08-13 0 0.061 0.050 0.075 0.056 0.061 13,060,000 784,320 0.0601 3.050 2.500 3.750 2.800 3.050 261,200 3.0028 -6.15%
2024-08-12 0 0.065 0.045 0.070 - - 0 0 - 3.250 2.250 3.500 - - 0 - 0.00%
2024-08-09 0 0.065 0.062 0.065 0.062 0.070 20,320,000 1,366,500 0.0672 3.250 3.100 3.250 3.100 3.500 406,400 3.3625 6.56%
2024-08-08 0 0.061 0.061 0.084 0.055 0.075 15,500,000 1,025,000 0.0661 3.050 3.050 4.200 2.750 3.750 310,000 3.3065 -19.74%
2024-08-07 0 0.076 0.063 0.077 0.070 0.080 400,000 30,800 0.0770 3.800 3.150 3.850 3.500 4.000 8,000 3.8500 1.33%
2024-08-06 0 0.075 0.075 0.078 0.070 0.084 540,000 38,980 0.0722 3.750 3.750 3.900 3.500 4.200 10,800 3.6093 -8.54%
2024-08-05 0 0.082 0.076 0.082 0.075 0.083 200,000 15,680 0.0784 4.100 3.800 4.100 3.750 4.150 4,000 3.9200 3.80%
2024-08-02 0 0.079 0.076 0.080 0.070 0.098 7,240,000 598,340 0.0826 3.950 3.800 4.000 3.500 4.900 144,800 4.1322 8.22%
2024-08-01 0 0.073 0.073 0.075 0.040 0.073 62,760,000 2,745,320 0.0437 3.650 3.650 3.750 2.000 3.650 1,255,200 2.1872 82.50%
2024-07-31 0 0.040 0.036 0.040 0.034 0.040 80,580,000 2,762,020 0.0343 2.000 1.800 2.000 1.700 2.000 1,611,600 1.7138 21.21%
2024-07-30 0 0.033 0.033 0.035 0.032 0.032 60,001 1,920 0.0320 1.650 1.650 1.750 1.600 1.600 1,200 1.6000 -10.81%
2024-07-29 0 0.037 0.030 0.037 0.035 0.037 120,000 4,320 0.0360 1.850 1.500 1.850 1.750 1.850 2,400 1.8000 0.00%
2024-07-26 0 0.037 0.031 0.040 0.032 0.040 560,000 20,300 0.0363 1.850 1.550 2.000 1.600 2.000 11,200 1.8125 -11.90%
2024-07-25 0 0.042 0.037 0.047 0.038 0.049 480,000 19,460 0.0405 2.100 1.850 2.350 1.900 2.450 9,600 2.0271 -14.29%
2024-07-24 0 0.049 0.040 0.049 0.038 0.050 180,000 7,660 0.0426 2.450 2.000 2.450 1.900 2.500 3,600 2.1278 -2.00%
2024-07-23 0 0.050 0.044 0.050 0.033 0.069 8,300,001 424,420 0.0511 2.500 2.200 2.500 1.650 3.450 166,000 2.5567 100.00%
2024-07-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-06-28 0 0.025 0.021 0.026 - - 0 0 - 1.250 1.050 1.300 - - 0 - 0.00%
2023-06-27 0 0.025 0.018 0.026 - - 0 0 - 1.250 0.900 1.300 - - 0 - 0.00%
2023-06-26 0 0.025 0.020 0.026 - - 0 0 - 1.250 1.000 1.300 - - 0 - 0.00%
2023-06-23 0 0.025 0.021 0.026 - - 0 0 - 1.250 1.050 1.300 - - 0 - 0.00%
2023-06-21 0 0.025 0.021 0.026 - - 0 0 - 1.250 1.050 1.300 - - 0 - 0.00%
2023-06-20 0 0.025 0.021 0.025 0.024 0.026 120,000 2,920 0.0243 1.250 1.050 1.250 1.200 1.300 2,400 1.2167 4.17%
2023-06-19 0 0.024 0.020 0.025 - - 32,840,000 788,160 0.0240 1.200 1.000 1.250 - - 656,800 1.2000 0.00%
2023-06-16 0 0.024 0.020 0.025 - - 0 0 - 1.200 1.000 1.250 - - 0 - 0.00%
2023-06-15 0 0.024 0.019 0.025 - - 0 0 - 1.200 0.950 1.250 - - 0 - 0.00%
2023-06-14 0 0.024 0.018 0.025 - - 0 0 - 1.200 0.900 1.250 - - 0 - 0.00%
2023-06-13 0 0.024 0.020 0.025 - - 0 0 - 1.200 1.000 1.250 - - 0 - 0.00%
2023-06-12 0 0.024 0.020 0.025 - - 0 0 - 1.200 1.000 1.250 - - 0 - 0.00%
2023-06-09 0 0.024 0.019 0.024 0.019 0.024 240,000 5,440 0.0227 1.200 0.950 1.200 0.950 1.200 4,800 1.1333 0.00%
2023-06-08 0 0.024 0.019 0.024 - - 0 0 - 1.200 0.950 1.200 - - 0 - 0.00%
2023-06-07 0 0.024 0.019 0.024 - - 0 0 - 1.200 0.950 1.200 - - 0 - 0.00%
2023-06-06 0 0.024 0.018 0.024 0.022 0.024 200,000 4,520 0.0226 1.200 0.900 1.200 1.100 1.200 4,000 1.1300 9.09%
2023-06-05 0 0.022 0.018 0.024 - - 0 0 - 1.100 0.900 1.200 - - 0 - 0.00%
2023-06-02 0 0.022 0.019 0.022 0.022 0.022 120,000 2,640 0.0220 1.100 0.950 1.100 1.100 1.100 2,400 1.1000 15.79%
2023-06-01 0 0.019 0.018 0.026 - - 0 0 - 0.950 0.900 1.300 - - 0 - 0.00%
2023-05-31 0 0.019 0.019 0.026 - - 0 0 - 0.950 0.950 1.300 - - 0 - 0.00%
2023-05-30 0 0.019 0.018 0.028 - - 0 0 - 0.950 0.900 1.400 - - 0 - 0.00%
2023-05-29 0 0.019 0.019 0.026 - - 0 0 - 0.950 0.950 1.300 - - 0 - 0.00%
2023-05-25 0 0.019 0.019 0.026 - - 0 0 - 0.950 0.950 1.300 - - 0 - 0.00%
2023-05-24 0 0.019 0.018 0.021 - - 0 0 - 0.950 0.900 1.050 - - 0 - 0.00%
2023-05-23 0 0.019 0.017 0.019 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2023-05-22 0 0.019 0.019 0.025 - - 0 0 - 0.950 0.950 1.250 - - 0 - 0.00%
2023-05-19 0 0.019 0.019 0.025 - - 0 0 - 0.950 0.950 1.250 - - 0 - 0.00%
2023-05-18 0 0.019 0.019 0.023 - - 0 0 - 0.950 0.950 1.150 - - 0 - 0.00%
2023-05-17 0 0.019 0.019 0.024 - - 0 0 - 0.950 0.950 1.200 - - 0 - 5.56%
2023-05-16 0 0.018 0.018 0.025 - - 0 0 - 0.900 0.900 1.250 - - 0 - 0.00%
2023-05-15 0 0.018 0.017 0.026 - - 0 0 - 0.900 0.850 1.300 - - 0 - 0.00%
2023-05-12 0 0.018 0.018 0.027 - - 0 0 - 0.900 0.900 1.350 - - 0 - 0.00%
2023-05-11 0 0.018 0.017 0.018 0.017 0.020 160,000 2,900 0.0181 0.900 0.850 0.900 0.850 1.000 3,200 0.9063 0.00%
2023-05-10 0 0.018 0.017 0.019 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2023-05-09 0 0.018 0.017 0.019 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2023-05-08 0 0.018 0.017 0.025 - - 0 0 - 0.900 0.850 1.250 - - 0 - 0.00%
2023-05-05 0 0.018 0.017 0.025 - - 0 0 - 0.900 0.850 1.250 - - 0 - 0.00%
2023-05-04 0 0.018 0.017 0.026 - - 0 0 - 0.900 0.850 1.300 - - 0 - 0.00%
2023-05-03 0 0.018 0.018 0.021 - - 0 0 - 0.900 0.900 1.050 - - 0 - 0.00%
2023-05-02 0 0.018 0.018 0.021 0.018 0.018 100,000 1,800 0.0180 0.900 0.900 1.050 0.900 0.900 2,000 0.9000 -10.00%
2023-04-28 0 0.020 0.018 0.025 - - 0 0 - 1.000 0.900 1.250 - - 0 - 0.00%
2023-04-27 0 0.020 0.018 0.026 - - 0 0 - 1.000 0.900 1.300 - - 0 - 0.00%
2023-04-26 0 0.020 0.018 0.022 - - 0 0 - 1.000 0.900 1.100 - - 0 - 0.00%
2023-04-25 0 0.020 0.017 0.022 - - 0 0 - 1.000 0.850 1.100 - - 0 - 0.00%
2023-04-24 0 0.020 0.018 0.022 - - 0 0 - 1.000 0.900 1.100 - - 0 - 0.00%
2023-04-21 0 0.020 0.018 0.024 - - 0 0 - 1.000 0.900 1.200 - - 0 - 0.00%
2023-04-20 0 0.020 0.020 0.025 - - 0 0 - 1.000 1.000 1.250 - - 0 - 0.00%
2023-04-19 0 0.020 0.018 0.025 - - 0 0 - 1.000 0.900 1.250 - - 0 - 0.00%
2023-04-18 0 0.020 0.018 0.022 - - 0 0 - 1.000 0.900 1.100 - - 0 - 0.00%
2023-04-17 0 0.020 0.018 0.022 - - 0 0 - 1.000 0.900 1.100 - - 0 - 0.00%
2023-04-14 0 0.020 0.018 0.024 0.020 0.020 20,000 400 0.0200 1.000 0.900 1.200 1.000 1.000 400 1.0000 0.00%
2023-04-13 0 0.020 0.019 0.024 0.019 0.021 1,100,000 21,980 0.0200 1.000 0.950 1.200 0.950 1.050 22,000 0.9991 -9.09%
2023-04-12 0 0.022 0.021 0.027 - - 0 0 - 1.100 1.050 1.350 - - 0 - 0.00%
2023-04-11 0 0.022 0.021 0.026 0.022 0.022 20,000 440 0.0220 1.100 1.050 1.300 1.100 1.100 400 1.1000 -4.35%
2023-04-06 0 0.023 0.023 0.029 - - 0 0 - 1.150 1.150 1.450 - - 0 - 0.00%
2023-04-04 0 0.023 0.023 0.030 0.023 0.023 140,000 3,220 0.0230 1.150 1.150 1.500 1.150 1.150 2,800 1.1500 -20.69%
2023-04-03 0 0.029 0.025 0.034 - - 0 0 - 1.450 1.250 1.700 - - 0 - 0.00%
2023-03-31 0 0.029 0.023 0.032 - - 0 0 - 1.450 1.150 1.600 - - 0 - 0.00%
2023-03-30 0 0.029 0.024 0.034 - - 0 0 - 1.450 1.200 1.700 - - 0 - 0.00%
2023-03-29 0 0.029 0.026 0.035 - - 0 0 - 1.450 1.300 1.750 - - 0 - 0.00%
2023-03-28 0 0.029 0.025 0.030 - - 0 0 - 1.450 1.250 1.500 - - 0 - 0.00%
2023-03-27 0 0.029 0.024 0.029 - - 0 0 - 1.450 1.200 1.450 - - 0 - -3.33%
2023-03-24 0 0.030 0.025 0.030 - - 0 0 - 1.500 1.250 1.500 - - 0 - 0.00%
2023-03-23 0 0.030 0.028 0.030 0.030 0.030 200,000 6,000 0.0300 1.500 1.400 1.500 1.500 1.500 4,000 1.5000 0.00%
2023-03-22 0 0.030 0.026 0.030 0.027 0.034 120,000 3,500 0.0292 1.500 1.300 1.500 1.350 1.700 2,400 1.4583 20.00%
2023-03-21 0 0.025 0.025 0.033 - - 0 0 - 1.250 1.250 1.650 - - 0 - 4.17%
2023-03-20 0 0.024 0.024 0.037 0.024 0.024 760,000 18,240 0.0240 1.200 1.200 1.850 1.200 1.200 15,200 1.2000 0.00%
2023-03-17 0 0.024 0.023 0.031 - - 0 0 - 1.200 1.150 1.550 - - 0 - 0.00%
2023-03-16 0 0.024 0.024 0.032 - - 0 0 - 1.200 1.200 1.600 - - 0 - 0.00%
2023-03-15 0 0.024 0.024 0.029 0.024 0.027 720,000 17,800 0.0247 1.200 1.200 1.450 1.200 1.350 14,400 1.2361 -14.29%
2023-03-14 0 0.028 0.026 0.032 - - 0 0 - 1.400 1.300 1.600 - - 0 - 0.00%
2023-03-13 0 0.028 0.026 0.036 - - 0 0 - 1.400 1.300 1.800 - - 0 - 0.00%
2023-03-10 0 0.028 0.026 0.034 - - 0 0 - 1.400 1.300 1.700 - - 0 - 0.00%
2023-03-09 0 0.028 0.026 0.036 - - 0 0 - 1.400 1.300 1.800 - - 0 - 0.00%
2023-03-08 0 0.028 0.026 0.035 - - 0 0 - 1.400 1.300 1.750 - - 0 - 0.00%
2023-03-07 0 0.028 0.025 0.032 - - 0 0 - 1.400 1.250 1.600 - - 0 - 0.00%
2023-03-06 0 0.028 0.025 0.032 - - 0 0 - 1.400 1.250 1.600 - - 0 - 0.00%
2023-03-03 0 0.028 0.026 0.031 - - 0 0 - 1.400 1.300 1.550 - - 0 - 0.00%
2023-03-02 0 0.028 0.026 0.033 - - 0 0 - 1.400 1.300 1.650 - - 0 - 0.00%
2023-03-01 0 0.028 0.026 0.036 - - 0 0 - 1.400 1.300 1.800 - - 0 - 0.00%
2023-02-28 0 0.028 0.026 0.032 - - 0 0 - 1.400 1.300 1.600 - - 0 - 0.00%
2023-02-27 0 0.028 0.026 0.034 0.028 0.028 20,000 560 0.0280 1.400 1.300 1.700 1.400 1.400 400 1.4000 -3.45%
2023-02-24 0 0.029 0.026 0.035 - - 0 0 - 1.450 1.300 1.750 - - 0 - 0.00%
2023-02-23 0 0.029 0.026 0.031 - - 0 0 - 1.450 1.300 1.550 - - 0 - 0.00%
2023-02-22 0 0.029 0.026 0.029 - - 0 0 - 1.450 1.300 1.450 - - 0 - 0.00%
2023-02-21 0 0.029 0.026 0.032 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2023-02-20 0 0.029 0.026 0.032 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2023-02-17 0 0.029 0.026 0.032 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2023-02-16 0 0.029 0.028 0.032 - - 0 0 - 1.450 1.400 1.600 - - 0 - 0.00%
2023-02-15 0 0.029 0.026 0.029 - - 0 0 - 1.450 1.300 1.450 - - 0 - 0.00%
2023-02-14 0 0.029 0.026 0.032 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2023-02-13 0 0.029 0.026 0.032 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2023-02-10 0 0.029 0.026 0.032 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2023-02-09 0 0.029 0.026 0.032 - - 0 0 - 1.450 1.300 1.600 - - 0 - 0.00%
2023-02-08 0 0.029 0.027 0.033 0.024 0.029 340,000 8,820 0.0259 1.450 1.350 1.650 1.200 1.450 6,800 1.2971 -3.33%
2023-02-07 0 0.030 0.030 0.037 0.030 0.030 300,000 9,000 0.0300 1.500 1.500 1.850 1.500 1.500 6,000 1.5000 7.14%
2023-02-06 0 0.028 0.026 0.028 0.028 0.028 480,000 13,440 0.0280 1.400 1.300 1.400 1.400 1.400 9,600 1.4000 0.00%
2023-02-03 0 0.028 0.026 0.027 0.027 0.032 940,000 26,060 0.0277 1.400 1.300 1.350 1.350 1.600 18,800 1.3862 -17.65%
2023-02-02 0 0.034 0.032 0.033 0.034 0.034 20,000 680 0.0340 1.700 1.600 1.650 1.700 1.700 400 1.7000 -8.11%
2023-02-01 0 0.037 0.031 0.037 - - 0 0 - 1.850 1.550 1.850 - - 0 - 0.00%
2023-01-31 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2023-01-30 0 0.037 0.031 0.039 - - 0 0 - 1.850 1.550 1.950 - - 0 - 0.00%
2023-01-27 0 0.037 0.032 0.037 - - 0 0 - 1.850 1.600 1.850 - - 0 - 0.00%
2023-01-26 0 0.037 0.031 0.037 - - 0 0 - 1.850 1.550 1.850 - - 0 - 0.00%
2023-01-20 0 0.037 0.031 0.037 - - 0 0 - 1.850 1.550 1.850 - - 0 - 0.00%
2023-01-19 0 0.037 0.031 0.039 - - 0 0 - 1.850 1.550 1.950 - - 0 - 0.00%
2023-01-18 0 0.037 0.037 0.044 - - 140,000 5,180 0.0370 1.850 1.850 2.200 - - 2,800 1.8500 0.00%
2023-01-17 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2023-01-16 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2023-01-13 0 0.037 0.032 0.037 - - 0 0 - 1.850 1.600 1.850 - - 0 - 0.00%
2023-01-12 0 0.037 0.032 0.037 0.037 0.037 20,000 740 0.0370 1.850 1.600 1.850 1.850 1.850 400 1.8500 0.00%
2023-01-11 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2023-01-10 0 0.037 0.032 0.037 - - 0 0 - 1.850 1.600 1.850 - - 0 - 0.00%
2023-01-09 0 0.037 0.032 0.037 - - 0 0 - 1.850 1.600 1.850 - - 0 - 0.00%
2023-01-06 0 0.037 0.032 0.037 - - 0 0 - 1.850 1.600 1.850 - - 0 - 0.00%
2023-01-05 0 0.037 0.032 0.037 - - 0 0 - 1.850 1.600 1.850 - - 0 - 0.00%
2023-01-04 0 0.037 0.032 0.037 - - 0 0 - 1.850 1.600 1.850 - - 0 - 0.00%
2023-01-03 0 0.037 0.032 0.037 - - 0 0 - 1.850 1.600 1.850 - - 0 - 0.00%
2022-12-30 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2022-12-29 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2022-12-28 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2022-12-23 0 0.037 0.032 0.038 0.037 0.037 100,000 3,700 0.0370 1.850 1.600 1.900 1.850 1.850 2,000 1.8500 0.00%
2022-12-22 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2022-12-21 0 0.037 0.032 0.039 - - 0 0 - 1.850 1.600 1.950 - - 0 - 0.00%
2022-12-20 0 0.037 0.037 0.040 0.035 0.059 1,920,000 79,940 0.0416 1.850 1.850 2.000 1.750 2.950 38,400 2.0818 -41.27%
2022-12-19 0 0.063 0.054 - 0.029 0.064 1,520,000 47,160 0.0310 3.150 2.700 - 1.450 3.200 30,400 1.5513 110.00%
2022-12-16 0 0.030 0.030 0.031 0.030 0.034 1,980,000 63,340 0.0320 1.500 1.500 1.550 1.500 1.700 39,600 1.5995 -14.29%
2022-12-15 0 0.035 0.035 0.042 - - 0 0 - 1.750 1.750 2.100 - - 0 - 0.00%
2022-12-14 0 0.035 0.034 0.037 0.035 0.035 20,000 700 0.0350 1.750 1.700 1.850 1.750 1.750 400 1.7500 2.94%
2022-12-13 0 0.034 0.034 0.042 - - 0 0 - 1.700 1.700 2.100 - - 0 - 0.00%
2022-12-12 0 0.034 0.033 0.036 0.033 0.034 140,000 4,700 0.0336 1.700 1.650 1.800 1.650 1.700 2,800 1.6786 -2.86%
2022-12-09 0 0.035 0.034 0.040 0.035 0.036 160,000 5,640 0.0353 1.750 1.700 2.000 1.750 1.800 3,200 1.7625 -5.41%
2022-12-08 0 0.037 0.037 0.043 - - 0 0 - 1.850 1.850 2.150 - - 0 - 0.00%
2022-12-07 0 0.037 0.037 0.043 - - 0 0 - 1.850 1.850 2.150 - - 0 - 0.00%
2022-12-06 0 0.037 0.037 0.043 - - 0 0 - 1.850 1.850 2.150 - - 0 - 2.78%
2022-12-05 0 0.036 0.036 0.040 0.035 0.036 80,000 2,860 0.0358 1.800 1.800 2.000 1.750 1.800 1,600 1.7875 -12.20%
2022-12-02 0 0.041 0.035 0.049 - - 0 0 - 2.050 1.750 2.450 - - 0 - 0.00%
2022-12-01 0 0.041 0.035 0.045 - - 0 0 - 2.050 1.750 2.250 - - 0 - 0.00%
2022-11-30 0 0.041 0.036 0.048 - - 0 0 - 2.050 1.800 2.400 - - 0 - 0.00%
2022-11-29 0 0.041 0.035 0.041 0.035 0.043 100,000 3,660 0.0366 2.050 1.750 2.050 1.750 2.150 2,000 1.8300 2.50%
2022-11-28 0 0.040 0.035 0.044 - - 0 0 - 2.000 1.750 2.200 - - 0 - 0.00%
2022-11-25 0 0.040 0.035 0.043 - - 0 0 - 2.000 1.750 2.150 - - 0 - 0.00%
2022-11-24 0 0.040 0.035 0.043 - - 0 0 - 2.000 1.750 2.150 - - 0 - 0.00%
2022-11-23 0 0.040 0.035 0.043 - - 0 0 - 2.000 1.750 2.150 - - 0 - 0.00%
2022-11-22 0 0.040 0.040 0.041 0.040 0.040 100,000 4,000 0.0400 2.000 2.000 2.050 2.000 2.000 2,000 2.0000 0.00%
2022-11-21 0 0.040 0.035 0.042 0.036 0.040 160,000 6,220 0.0389 2.000 1.750 2.100 1.800 2.000 3,200 1.9438 8.11%
2022-11-18 0 0.037 0.036 0.037 0.037 0.037 40,000 1,480 0.0370 1.850 1.800 1.850 1.850 1.850 800 1.8500 -2.63%
2022-11-17 0 0.038 0.038 0.041 0.036 0.045 800,000 30,760 0.0385 1.900 1.900 2.050 1.800 2.250 16,000 1.9225 -19.15%
2022-11-16 0 0.047 0.041 0.047 0.037 0.050 80,000 3,740 0.0468 2.350 2.050 2.350 1.850 2.500 1,600 2.3375 4.44%
2022-11-15 0 0.045 0.035 0.050 - - 0 0 - 2.250 1.750 2.500 - - 0 - 0.00%
2022-11-14 0 0.045 0.035 0.050 - - 0 0 - 2.250 1.750 2.500 - - 0 - 0.00%
2022-11-11 0 0.045 0.038 0.050 - - 0 0 - 2.250 1.900 2.500 - - 0 - 0.00%
2022-11-10 0 0.045 0.038 0.050 - - 0 0 - 2.250 1.900 2.500 - - 0 - 0.00%
2022-11-09 0 0.045 0.040 0.045 0.041 0.045 220,000 9,340 0.0425 2.250 2.000 2.250 2.050 2.250 4,400 2.1227 2.27%
2022-11-08 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-11-07 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-11-04 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-11-03 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-11-02 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-11-01 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-10-31 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-10-28 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-10-27 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-10-26 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-10-25 0 0.044 0.042 0.050 - - 0 0 - 2.200 2.100 2.500 - - 0 - 0.00%
2022-10-24 0 0.044 0.042 0.044 - - 0 0 - 2.200 2.100 2.200 - - 0 - 0.00%
2022-10-21 0 0.044 0.042 0.055 0.044 0.044 60,000 2,640 0.0440 2.200 2.100 2.750 2.200 2.200 1,200 2.2000 -2.22%
2022-10-20 0 0.045 0.044 0.055 - - 0 0 - 2.250 2.200 2.750 - - 0 - 0.00%
2022-10-19 0 0.045 0.044 0.055 - - 0 0 - 2.250 2.200 2.750 - - 0 - 0.00%
2022-10-18 0 0.045 0.044 0.055 - - 0 0 - 2.250 2.200 2.750 - - 0 - 0.00%
2022-10-17 0 0.045 0.045 0.055 - - 0 0 - 2.250 2.250 2.750 - - 0 - 2.27%
2022-10-14 0 0.044 0.044 0.055 0.044 0.044 20,000 880 0.0440 2.200 2.200 2.750 2.200 2.200 400 2.2000 -8.33%
2022-10-13 0 0.048 0.044 0.055 - - 0 0 - 2.400 2.200 2.750 - - 0 - 0.00%
2022-10-12 0 0.048 0.044 0.055 - - 0 0 - 2.400 2.200 2.750 - - 0 - 0.00%
2022-10-11 0 0.048 0.044 0.054 - - 0 0 - 2.400 2.200 2.700 - - 0 - 0.00%
2022-10-10 0 0.048 0.044 0.056 - - 0 0 - 2.400 2.200 2.800 - - 0 - 0.00%
2022-10-07 0 0.048 0.044 0.055 - - 0 0 - 2.400 2.200 2.750 - - 0 - 0.00%
2022-10-06 0 0.048 0.044 0.055 - - 0 0 - 2.400 2.200 2.750 - - 0 - 0.00%
2022-10-05 0 0.048 0.044 0.056 - - 0 0 - 2.400 2.200 2.800 - - 0 - 0.00%
2022-10-03 0 0.048 0.042 0.055 - - 0 0 - 2.400 2.100 2.750 - - 0 - 0.00%
2022-09-30 0 0.048 0.043 0.055 - - 0 0 - 2.400 2.150 2.750 - - 0 - 0.00%
2022-09-29 0 0.048 0.043 0.056 - - 0 0 - 2.400 2.150 2.800 - - 0 - 0.00%
2022-09-28 0 0.048 0.048 0.056 0.048 0.048 280,000 13,440 0.0480 2.400 2.400 2.800 2.400 2.400 5,600 2.4000 -4.00%
2022-09-27 0 0.050 0.049 0.063 0.050 0.059 320,000 17,440 0.0545 2.500 2.450 3.150 2.500 2.950 6,400 2.7250 -15.25%
2022-09-26 0 0.059 0.050 0.059 0.058 0.060 100,000 5,840 0.0584 2.950 2.500 2.950 2.900 3.000 2,000 2.9200 11.32%
2022-09-23 0 0.053 0.049 0.057 0.053 0.053 200,000 10,600 0.0530 2.650 2.450 2.850 2.650 2.650 4,000 2.6500 0.00%
2022-09-22 0 0.053 0.042 0.053 - - 0 0 - 2.650 2.100 2.650 - - 0 - 0.00%
2022-09-21 0 0.053 0.042 0.053 - - 0 0 - 2.650 2.100 2.650 - - 0 - 0.00%
2022-09-20 0 0.053 0.042 0.053 - - 0 0 - 2.650 2.100 2.650 - - 0 - -1.85%
2022-09-19 0 0.054 0.042 0.054 - - 0 0 - 2.700 2.100 2.700 - - 0 - 0.00%
2022-09-16 0 0.054 0.042 0.054 - - 0 0 - 2.700 2.100 2.700 - - 0 - 0.00%
2022-09-15 0 0.054 0.042 0.054 - - 0 0 - 2.700 2.100 2.700 - - 0 - 0.00%
2022-09-14 0 0.054 0.043 0.054 - - 0 0 - 2.700 2.150 2.700 - - 0 - 0.00%
2022-09-13 0 0.054 0.043 0.054 - - 0 0 - 2.700 2.150 2.700 - - 0 - 0.00%
2022-09-09 0 0.054 0.045 0.054 0.036 0.058 500,000 26,760 0.0535 2.700 2.250 2.700 1.800 2.900 10,000 2.6760 38.46%
2022-09-08 0 0.039 0.036 0.056 - - 0 0 - 1.950 1.800 2.800 - - 0 - 0.00%
2022-09-07 0 0.039 0.036 0.056 - - 0 0 - 1.950 1.800 2.800 - - 0 - 0.00%
2022-09-06 0 0.039 0.036 0.056 - - 0 0 - 1.950 1.800 2.800 - - 0 - 0.00%
2022-09-05 0 0.039 0.039 0.054 0.039 0.039 60,000 2,340 0.0390 1.950 1.950 2.700 1.950 1.950 1,200 1.9500 0.00%
2022-09-02 0 0.039 0.037 0.055 - - 0 0 - 1.950 1.850 2.750 - - 0 - 0.00%
2022-09-01 0 0.039 0.036 0.039 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2022-08-31 0 0.039 0.038 0.057 - - 0 0 - 1.950 1.900 2.850 - - 0 - 0.00%
2022-08-30 0 0.039 0.038 0.057 - - 0 0 - 1.950 1.900 2.850 - - 0 - 0.00%
2022-08-29 0 0.039 0.038 0.055 - - 0 0 - 1.950 1.900 2.750 - - 0 - 0.00%
2022-08-26 0 0.039 0.037 0.039 - - 0 0 - 1.950 1.850 1.950 - - 0 - 0.00%
2022-08-25 0 0.039 0.037 0.053 - - 0 0 - 1.950 1.850 2.650 - - 0 - 0.00%
2022-08-24 0 0.039 0.036 0.039 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2022-08-23 0 0.039 0.037 0.057 - - 0 0 - 1.950 1.850 2.850 - - 0 - 0.00%
2022-08-22 0 0.039 0.037 0.057 - - 0 0 - 1.950 1.850 2.850 - - 0 - 0.00%
2022-08-19 0 0.039 0.037 0.039 - - 0 0 - 1.950 1.850 1.950 - - 0 - 0.00%
2022-08-18 0 0.039 0.037 0.056 - - 0 0 - 1.950 1.850 2.800 - - 0 - 0.00%
2022-08-17 0 0.039 0.037 0.057 - - 0 0 - 1.950 1.850 2.850 - - 0 - 0.00%
2022-08-16 0 0.039 0.037 0.056 - - 0 0 - 1.950 1.850 2.800 - - 0 - 0.00%
2022-08-15 0 0.039 0.037 0.056 - - 0 0 - 1.950 1.850 2.800 - - 0 - 0.00%
2022-08-12 0 0.039 0.037 0.055 - - 0 0 - 1.950 1.850 2.750 - - 0 - 0.00%
2022-08-11 0 0.039 0.037 0.056 - - 0 0 - 1.950 1.850 2.800 - - 0 - 0.00%
2022-08-10 0 0.039 0.037 0.057 - - 0 0 - 1.950 1.850 2.850 - - 0 - 0.00%
2022-08-09 0 0.039 0.037 0.050 - - 0 0 - 1.950 1.850 2.500 - - 0 - 0.00%
2022-08-08 0 0.039 0.037 0.056 - - 0 0 - 1.950 1.850 2.800 - - 0 - 0.00%
2022-08-05 0 0.039 0.037 0.057 - - 0 0 - 1.950 1.850 2.850 - - 0 - 0.00%
2022-08-04 0 0.039 0.037 0.039 - - 0 0 - 1.950 1.850 1.950 - - 0 - 0.00%
2022-08-03 0 0.039 0.039 0.047 0.038 0.038 40,000 1,520 0.0380 1.950 1.950 2.350 1.900 1.900 800 1.9000 -18.75%
2022-08-02 0 0.048 0.038 0.053 - - 0 0 - 2.400 1.900 2.650 - - 0 - 0.00%
2022-08-01 0 0.048 0.038 0.048 - - 0 0 - 2.400 1.900 2.400 - - 0 - 0.00%
2022-07-29 0 0.048 0.038 0.068 - - 0 0 - 2.400 1.900 3.400 - - 0 - 0.00%
2022-07-28 0 0.048 0.038 0.067 - - 0 0 - 2.400 1.900 3.350 - - 0 - 0.00%
2022-07-27 0 0.048 0.038 0.067 - - 0 0 - 2.400 1.900 3.350 - - 0 - 0.00%
2022-07-26 0 0.048 0.038 0.068 - - 0 0 - 2.400 1.900 3.400 - - 0 - 0.00%
2022-07-25 0 0.048 0.039 0.067 - - 0 0 - 2.400 1.950 3.350 - - 0 - 0.00%
2022-07-22 0 0.048 0.039 0.067 - - 0 0 - 2.400 1.950 3.350 - - 0 - 0.00%
2022-07-21 0 0.048 0.038 0.067 - - 0 0 - 2.400 1.900 3.350 - - 0 - 0.00%
2022-07-20 0 0.048 0.038 0.067 - - 0 0 - 2.400 1.900 3.350 - - 0 - 0.00%
2022-07-19 0 0.048 0.048 0.059 0.048 0.048 100,000 4,800 0.0480 2.400 2.400 2.950 2.400 2.400 2,000 2.4000 6.67%
2022-07-18 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-15 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-14 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-13 0 0.045 0.037 0.048 - - 0 0 - 2.250 1.850 2.400 - - 0 - 0.00%
2022-07-12 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-11 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-08 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-07 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-06 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-05 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-07-04 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-06-30 0 0.045 0.038 0.048 - - 0 0 - 2.250 1.900 2.400 - - 0 - 0.00%
2022-06-29 0 0.045 0.039 0.048 - - 0 0 - 2.250 1.950 2.400 - - 0 - 0.00%
2022-06-28 0 0.045 0.039 0.048 - - 0 0 - 2.250 1.950 2.400 - - 0 - 0.00%
2022-06-27 0 0.045 0.039 0.048 0.037 0.045 60,000 2,500 0.0417 2.250 1.950 2.400 1.850 2.250 1,200 2.0833 -4.26%
2022-06-24 0 0.047 0.040 0.047 - - 0 0 - 2.350 2.000 2.350 - - 0 - -2.08%
2022-06-23 0 0.048 0.048 0.053 0.048 0.080 1,900,000 115,280 0.0607 2.400 2.400 2.650 2.400 4.000 38,000 3.0337 37.14%
2022-06-22 0 0.035 0.033 - - - 0 0 - 1.750 1.650 - - - 0 - 0.00%
2022-06-21 0 0.035 0.033 0.059 - - 0 0 - 1.750 1.650 2.950 - - 0 - 0.00%
2022-06-20 0 0.035 0.035 0.040 0.033 0.035 40,000 1,360 0.0340 1.750 1.750 2.000 1.650 1.750 800 1.7000 -10.26%
2022-06-17 0 0.039 0.035 0.042 - - 0 0 - 1.950 1.750 2.100 - - 0 - 0.00%
2022-06-16 0 0.039 0.035 0.042 - - 0 0 - 1.950 1.750 2.100 - - 0 - 0.00%
2022-06-15 0 0.039 0.035 0.039 - - 0 0 - 1.950 1.750 1.950 - - 0 - 0.00%
2022-06-14 0 0.039 0.035 0.042 0.039 0.039 200,000 7,800 0.0390 1.950 1.750 2.100 1.950 1.950 4,000 1.9500 11.43%
2022-06-13 0 0.035 0.035 0.040 0.035 0.038 600,000 22,120 0.0369 1.750 1.750 2.000 1.750 1.900 12,000 1.8433 -22.22%
2022-06-10 0 0.045 0.042 0.045 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2022-06-09 0 0.045 0.042 0.045 0.035 0.049 300,000 12,900 0.0430 2.250 2.100 2.250 1.750 2.450 6,000 2.1500 25.00%
2022-06-08 0 0.036 0.036 0.037 0.032 0.040 260,000 9,040 0.0348 1.800 1.800 1.850 1.600 2.000 5,200 1.7385 -10.00%
2022-06-07 0 0.040 0.029 0.064 - - 0 0 - 2.000 1.450 3.200 - - 0 - 0.00%
2022-06-06 0 0.040 0.029 0.040 0.040 0.040 20,000 800 0.0400 2.000 1.450 2.000 2.000 2.000 400 2.0000 0.00%
2022-06-02 0 0.040 0.040 0.051 - - 0 0 - 2.000 2.000 2.550 - - 0 - 21.21%
2022-06-01 0 0.033 0.029 0.057 - - 0 0 - 1.650 1.450 2.850 - - 0 - 0.00%
2022-05-31 0 0.033 0.029 0.057 - - 0 0 - 1.650 1.450 2.850 - - 0 - 0.00%
2022-05-30 0 0.033 0.029 0.057 - - 0 0 - 1.650 1.450 2.850 - - 0 - 0.00%
2022-05-27 0 0.033 0.033 0.056 0.032 0.033 40,000 1,300 0.0325 1.650 1.650 2.800 1.600 1.650 800 1.6250 -21.43%
2022-05-26 0 0.042 0.034 0.042 - - 0 0 - 2.100 1.700 2.100 - - 0 - 0.00%
2022-05-25 0 0.042 0.032 0.042 0.042 0.042 100,000 4,200 0.0420 2.100 1.600 2.100 2.100 2.100 2,000 2.1000 5.00%
2022-05-24 0 0.040 0.032 0.050 - - 0 0 - 2.000 1.600 2.500 - - 0 - 0.00%
2022-05-23 0 0.040 0.032 0.057 - - 0 0 - 2.000 1.600 2.850 - - 0 - 0.00%
2022-05-20 0 0.040 0.032 0.057 - - 0 0 - 2.000 1.600 2.850 - - 0 - 0.00%
2022-05-19 0 0.040 0.036 0.051 - - 0 0 - 2.000 1.800 2.550 - - 0 - 0.00%
2022-05-18 0 0.040 0.040 0.056 0.040 0.040 100,000 4,000 0.0400 2.000 2.000 2.800 2.000 2.000 2,000 2.0000 -4.76%
2022-05-17 0 0.042 0.040 0.056 0.042 0.042 40,000 1,680 0.0420 2.100 2.000 2.800 2.100 2.100 800 2.1000 0.00%
2022-05-16 0 0.042 0.040 0.056 - - 0 0 - 2.100 2.000 2.800 - - 0 - 0.00%
2022-05-13 0 0.042 0.040 0.056 - - 0 0 - 2.100 2.000 2.800 - - 0 - 0.00%
2022-05-12 0 0.042 0.040 0.056 - - 0 0 - 2.100 2.000 2.800 - - 0 - 0.00%
2022-05-11 0 0.042 0.040 0.056 - - 0 0 - 2.100 2.000 2.800 - - 0 - 0.00%
2022-05-10 0 0.042 0.040 0.056 - - 0 0 - 2.100 2.000 2.800 - - 0 - 0.00%
2022-05-06 0 0.042 0.040 0.056 - - 0 0 - 2.100 2.000 2.800 - - 0 - 0.00%
2022-05-05 0 0.042 0.040 0.056 - - 0 0 - 2.100 2.000 2.800 - - 0 - 0.00%
2022-05-04 0 0.042 0.032 0.057 - - 0 0 - 2.100 1.600 2.850 - - 0 - 0.00%
2022-05-03 0 0.042 0.032 0.056 - - 0 0 - 2.100 1.600 2.800 - - 0 - 0.00%
2022-04-29 0 0.042 0.032 0.056 - - 0 0 - 2.100 1.600 2.800 - - 0 - 0.00%
2022-04-28 0 0.042 0.032 0.056 - - 0 0 - 2.100 1.600 2.800 - - 0 - 0.00%
2022-04-27 0 0.042 0.032 0.057 - - 0 0 - 2.100 1.600 2.850 - - 0 - 0.00%
2022-04-26 0 0.042 0.032 0.056 - - 0 0 - 2.100 1.600 2.800 - - 0 - 0.00%
2022-04-25 0 0.042 0.032 0.056 - - 0 0 - 2.100 1.600 2.800 - - 0 - 0.00%
2022-04-22 0 0.042 0.036 0.056 - - 0 0 - 2.100 1.800 2.800 - - 0 - 0.00%
2022-04-21 0 0.042 0.037 0.057 - - 0 0 - 2.100 1.850 2.850 - - 0 - 0.00%
2022-04-20 0 0.042 0.042 0.057 - - 0 0 - 2.100 2.100 2.850 - - 0 - 0.00%
2022-04-19 0 0.042 0.042 0.054 0.041 0.042 40,000 1,660 0.0415 2.100 2.100 2.700 2.050 2.100 800 2.0750 -23.64%
2022-04-14 0 0.055 0.038 0.056 - - 0 0 - 2.750 1.900 2.800 - - 0 - 0.00%
2022-04-13 0 0.055 0.037 0.056 - - 0 0 - 2.750 1.850 2.800 - - 0 - 0.00%
2022-04-12 0 0.055 0.037 0.055 - - 0 0 - 2.750 1.850 2.750 - - 0 - -1.79%
2022-04-11 0 0.056 0.037 0.056 - - 0 0 - 2.800 1.850 2.800 - - 0 - 0.00%
2022-04-08 0 0.056 0.037 0.056 - - 0 0 - 2.800 1.850 2.800 - - 0 - 0.00%
2022-04-07 0 0.056 0.040 0.056 0.056 0.056 20,000 1,120 0.0560 2.800 2.000 2.800 2.800 2.800 400 2.8000 40.00%
2022-04-06 0 0.040 0.040 0.056 - - 0 0 - 2.000 2.000 2.800 - - 0 - 0.00%
2022-04-04 0 0.040 0.040 0.056 - - 0 0 - 2.000 2.000 2.800 - - 0 - 0.00%
2022-04-01 0 0.040 0.040 0.056 0.040 0.040 60,000 2,400 0.0400 2.000 2.000 2.800 2.000 2.000 1,200 2.0000 -4.76%
2022-03-31 0 0.042 0.042 0.056 - - 0 0 - 2.100 2.100 2.800 - - 0 - 0.00%
2022-03-30 0 0.042 0.042 0.056 - - 0 0 - 2.100 2.100 2.800 - - 0 - 0.00%
2022-03-29 0 0.042 0.040 0.056 - - 0 0 - 2.100 2.000 2.800 - - 0 - 0.00%
2022-03-28 0 0.042 0.039 0.056 0.042 0.042 20,000 840 0.0420 2.100 1.950 2.800 2.100 2.100 400 2.1000 -2.33%
2022-03-25 0 0.043 0.042 0.056 - - 0 0 - 2.150 2.100 2.800 - - 0 - 0.00%
2022-03-24 0 0.043 0.042 0.055 - - 0 0 - 2.150 2.100 2.750 - - 0 - 0.00%
2022-03-23 0 0.043 0.043 0.057 0.042 0.043 240,000 10,200 0.0425 2.150 2.150 2.850 2.100 2.150 4,800 2.1250 -14.00%
2022-03-22 0 0.050 0.035 0.056 - - 0 0 - 2.500 1.750 2.800 - - 0 - 0.00%
2022-03-21 0 0.050 0.035 0.057 - - 0 0 - 2.500 1.750 2.850 - - 0 - 0.00%
2022-03-18 0 0.050 0.035 0.056 - - 0 0 - 2.500 1.750 2.800 - - 0 - 0.00%
2022-03-17 0 0.050 0.050 0.057 - - 0 0 - 2.500 2.500 2.850 - - 0 - 0.00%
2022-03-16 0 0.050 0.035 0.056 - - 0 0 - 2.500 1.750 2.800 - - 0 - 0.00%
2022-03-15 0 0.050 0.040 0.050 - - 0 0 - 2.500 2.000 2.500 - - 0 - 0.00%
2022-03-14 0 0.050 0.045 0.056 - - 0 0 - 2.500 2.250 2.800 - - 0 - 0.00%
2022-03-11 0 0.050 0.045 0.056 - - 0 0 - 2.500 2.250 2.800 - - 0 - 0.00%
2022-03-10 0 0.050 0.045 0.055 - - 0 0 - 2.500 2.250 2.750 - - 0 - 0.00%
2022-03-09 0 0.050 0.045 0.056 - - 0 0 - 2.500 2.250 2.800 - - 0 - 0.00%
2022-03-08 0 0.050 0.045 0.056 - - 0 0 - 2.500 2.250 2.800 - - 0 - 0.00%
2022-03-07 0 0.050 0.050 0.056 0.050 0.050 40,000 2,000 0.0500 2.500 2.500 2.800 2.500 2.500 800 2.5000 -10.71%
2022-03-04 0 0.056 0.050 0.056 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2022-03-03 0 0.056 0.056 0.060 0.056 0.056 100,000 5,600 0.0560 2.800 2.800 3.000 2.800 2.800 2,000 2.8000 1.82%
2022-03-02 0 0.055 0.040 0.056 - - 0 0 - 2.750 2.000 2.800 - - 0 - 0.00%
2022-03-01 0 0.055 0.049 0.056 - - 0 0 - 2.750 2.450 2.800 - - 0 - 0.00%
2022-02-28 0 0.055 0.049 0.060 - - 0 0 - 2.750 2.450 3.000 - - 0 - 0.00%
2022-02-25 0 0.055 0.049 0.060 - - 0 0 - 2.750 2.450 3.000 - - 0 - 0.00%
2022-02-24 0 0.055 0.049 0.060 - - 0 0 - 2.750 2.450 3.000 - - 0 - 0.00%
2022-02-23 0 0.055 0.049 0.060 - - 0 0 - 2.750 2.450 3.000 - - 0 - 0.00%
2022-02-22 0 0.055 0.049 0.057 - - 0 0 - 2.750 2.450 2.850 - - 0 - 0.00%
2022-02-21 0 0.055 0.049 0.057 - - 0 0 - 2.750 2.450 2.850 - - 0 - 0.00%
2022-02-18 0 0.055 0.049 0.057 - - 0 0 - 2.750 2.450 2.850 - - 0 - 0.00%
2022-02-17 0 0.055 0.049 0.057 - - 0 0 - 2.750 2.450 2.850 - - 0 - 0.00%
2022-02-16 0 0.055 0.055 0.056 0.050 0.055 1,080,000 54,200 0.0502 2.750 2.750 2.800 2.500 2.750 21,600 2.5093 0.00%
2022-02-15 0 0.055 0.050 0.057 - - 0 0 - 2.750 2.500 2.850 - - 0 - 0.00%
2022-02-14 0 0.055 0.055 0.059 0.053 0.055 160,000 8,720 0.0545 2.750 2.750 2.950 2.650 2.750 3,200 2.7250 10.00%
2022-02-11 0 0.050 0.050 0.055 - - 0 0 - 2.500 2.500 2.750 - - 0 - 0.00%
2022-02-10 0 0.050 0.050 0.055 0.050 0.050 60,000 3,000 0.0500 2.500 2.500 2.750 2.500 2.500 1,200 2.5000 0.00%
2022-02-09 0 0.050 0.045 0.050 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2022-02-08 0 0.050 0.045 0.055 - - 0 0 - 2.500 2.250 2.750 - - 0 - 0.00%
2022-02-07 0 0.050 0.045 0.055 - - 0 0 - 2.500 2.250 2.750 - - 0 - 0.00%
2022-02-04 0 0.050 0.045 0.055 - - 0 0 - 2.500 2.250 2.750 - - 0 - 0.00%
2022-01-31 0 0.050 0.045 0.054 - - 0 0 - 2.500 2.250 2.700 - - 0 - 0.00%
2022-01-28 0 0.050 0.045 0.050 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2022-01-27 0 0.050 0.050 0.055 0.050 0.050 540,000 27,000 0.0500 2.500 2.500 2.750 2.500 2.500 10,800 2.5000 -15.25%
2022-01-26 0 0.059 0.050 0.064 0.059 0.059 480,000 28,320 0.0590 2.950 2.500 3.200 2.950 2.950 9,600 2.9500 0.00%
2022-01-25 0 0.059 0.050 0.064 - - 0 0 - 2.950 2.500 3.200 - - 0 - 0.00%
2022-01-24 0 0.059 0.050 0.059 - - 0 0 - 2.950 2.500 2.950 - - 0 - 0.00%
2022-01-21 0 0.059 0.050 0.059 0.060 0.060 40,000 2,400 0.0600 2.950 2.500 2.950 3.000 3.000 800 3.0000 9.26%
2022-01-20 0 0.054 0.050 0.060 - - 0 0 - 2.700 2.500 3.000 - - 0 - 0.00%
2022-01-19 0 0.054 0.050 0.054 - - 0 0 - 2.700 2.500 2.700 - - 0 - -1.82%
2022-01-18 0 0.055 0.050 0.060 0.055 0.055 120,000 6,600 0.0550 2.750 2.500 3.000 2.750 2.750 2,400 2.7500 10.00%
2022-01-17 0 0.050 0.050 0.060 0.050 0.051 320,000 16,040 0.0501 2.500 2.500 3.000 2.500 2.550 6,400 2.5063 -5.66%
2022-01-14 0 0.053 0.050 0.060 - - 0 0 - 2.650 2.500 3.000 - - 0 - 0.00%
2022-01-13 0 0.053 0.050 0.060 - - 0 0 - 2.650 2.500 3.000 - - 0 - 0.00%
2022-01-12 0 0.053 0.050 0.060 - - 0 0 - 2.650 2.500 3.000 - - 0 - 0.00%
2022-01-11 0 0.053 0.050 0.060 - - 0 0 - 2.650 2.500 3.000 - - 0 - 0.00%
2022-01-10 0 0.053 0.050 0.060 - - 0 0 - 2.650 2.500 3.000 - - 0 - 0.00%
2022-01-07 0 0.053 0.053 0.066 0.051 0.054 200,000 10,500 0.0525 2.650 2.650 3.300 2.550 2.700 4,000 2.6250 -11.67%
2022-01-06 0 0.060 0.054 0.060 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2022-01-05 0 0.060 0.058 0.068 0.060 0.060 620,000 37,200 0.0600 3.000 2.900 3.400 3.000 3.000 12,400 3.0000 -6.25%
2022-01-04 0 0.064 0.064 0.068 0.060 0.064 580,000 37,040 0.0639 3.200 3.200 3.400 3.000 3.200 11,600 3.1931 -3.03%
2022-01-03 0 0.066 0.066 0.068 0.066 0.066 160,000 10,560 0.0660 3.300 3.300 3.400 3.300 3.300 3,200 3.3000 10.00%
2021-12-31 0 0.060 0.054 0.066 - - 0 0 - 3.000 2.700 3.300 - - 0 - 0.00%
2021-12-30 0 0.060 0.060 0.066 - - 0 0 - 3.000 3.000 3.300 - - 0 - 0.00%
2021-12-29 0 0.060 0.060 0.068 0.057 0.060 240,000 14,040 0.0585 3.000 3.000 3.400 2.850 3.000 4,800 2.9250 -7.69%
2021-12-28 0 0.065 0.061 0.068 0.060 0.065 740,000 47,240 0.0638 3.250 3.050 3.400 3.000 3.250 14,800 3.1919 20.37%
2021-12-24 0 0.054 0.052 0.060 - - 0 0 - 2.700 2.600 3.000 - - 0 - 0.00%
2021-12-23 0 0.054 0.054 0.060 0.054 0.055 1,100,000 59,900 0.0545 2.700 2.700 3.000 2.700 2.750 22,000 2.7227 -1.82%
2021-12-22 0 0.055 0.050 0.060 - - 0 0 - 2.750 2.500 3.000 - - 0 - 0.00%
2021-12-21 0 0.055 0.050 0.060 - - 0 0 - 2.750 2.500 3.000 - - 0 - 0.00%
2021-12-20 0 0.055 0.047 0.060 - - 0 0 - 2.750 2.350 3.000 - - 0 - 0.00%
2021-12-17 0 0.055 0.055 0.060 0.055 0.055 120,000 6,500 0.0542 2.750 2.750 3.000 2.750 2.750 2,400 2.7083 1.85%
2021-12-16 0 0.054 0.054 0.060 0.052 0.052 60,000 3,120 0.0520 2.700 2.700 3.000 2.600 2.600 1,200 2.6000 3.85%
2021-12-15 0 0.052 0.052 0.056 0.052 0.056 200,000 10,520 0.0526 2.600 2.600 2.800 2.600 2.800 4,000 2.6300 -7.14%
2021-12-14 0 0.056 0.050 0.059 - - 0 0 - 2.800 2.500 2.950 - - 0 - 0.00%
2021-12-13 0 0.056 0.050 0.060 - - 0 0 - 2.800 2.500 3.000 - - 0 - 0.00%
2021-12-10 0 0.056 0.050 0.059 - - 0 0 - 2.800 2.500 2.950 - - 0 - 0.00%
2021-12-09 0 0.056 0.050 0.060 - - 0 0 - 2.800 2.500 3.000 - - 0 - 0.00%
2021-12-08 0 0.056 0.050 0.060 - - 0 0 - 2.800 2.500 3.000 - - 0 - 0.00%
2021-12-07 0 0.056 0.051 0.060 - - 0 0 - 2.800 2.550 3.000 - - 0 - 0.00%
2021-12-06 0 0.056 0.050 0.060 - - 0 0 - 2.800 2.500 3.000 - - 0 - 0.00%
2021-12-03 0 0.056 0.050 0.060 0.056 0.056 20,000 1,120 0.0560 2.800 2.500 3.000 2.800 2.800 400 2.8000 -1.75%
2021-12-02 0 0.057 0.050 0.060 - - 0 0 - 2.850 2.500 3.000 - - 0 - 0.00%
2021-12-01 0 0.057 0.050 0.059 - - 0 0 - 2.850 2.500 2.950 - - 0 - 0.00%
2021-11-30 0 0.057 0.057 0.058 0.057 0.057 720,000 41,040 0.0570 2.850 2.850 2.900 2.850 2.850 14,400 2.8500 1.79%
2021-11-29 0 0.056 0.050 0.056 0.042 0.056 1,180,000 57,700 0.0489 2.800 2.500 2.800 2.100 2.800 23,600 2.4449 51.35%
2021-11-26 0 0.037 0.037 0.050 0.037 0.042 280,000 11,180 0.0399 1.850 1.850 2.500 1.850 2.100 5,600 1.9964 -9.76%
2021-11-25 0 0.041 0.041 0.050 - - 0 0 - 2.050 2.050 2.500 - - 0 - 0.00%
2021-11-24 0 0.041 0.041 0.050 - - 0 0 - 2.050 2.050 2.500 - - 0 - 0.00%
2021-11-23 0 0.041 0.041 0.050 0.041 0.046 640,000 28,300 0.0442 2.050 2.050 2.500 2.050 2.300 12,800 2.2109 -18.00%
2021-11-22 0 0.050 0.043 0.057 0.050 0.051 380,000 19,020 0.0501 2.500 2.150 2.850 2.500 2.550 7,600 2.5026 -12.28%
2021-11-19 0 0.057 0.051 0.057 - - 0 0 - 2.850 2.550 2.850 - - 0 - 0.00%
2021-11-18 0 0.057 0.051 0.063 - - 0 0 - 2.850 2.550 3.150 - - 0 - 0.00%
2021-11-17 0 0.057 0.051 0.063 - - 0 0 - 2.850 2.550 3.150 - - 0 - 0.00%
2021-11-16 0 0.057 0.051 0.063 - - 0 0 - 2.850 2.550 3.150 - - 0 - 0.00%
2021-11-15 0 0.057 0.057 0.063 - - 0 0 - 2.850 2.850 3.150 - - 0 - 0.00%
2021-11-12 0 0.057 0.051 0.063 - - 0 0 - 2.850 2.550 3.150 - - 0 - 0.00%
2021-11-11 0 0.057 0.052 0.062 - - 0 0 - 2.850 2.600 3.100 - - 0 - 0.00%
2021-11-10 0 0.057 0.055 0.062 - - 0 0 - 2.850 2.750 3.100 - - 0 - 0.00%
2021-11-09 0 0.057 0.055 0.063 - - 0 0 - 2.850 2.750 3.150 - - 0 - 0.00%
2021-11-08 0 0.057 0.055 0.062 - - 0 0 - 2.850 2.750 3.100 - - 0 - 0.00%
2021-11-05 0 0.057 0.057 0.060 - - 0 0 - 2.850 2.850 3.000 - - 0 - 0.00%
2021-11-04 0 0.057 0.050 0.063 - - 0 0 - 2.850 2.500 3.150 - - 0 - 0.00%
2021-11-03 0 0.057 0.055 0.057 0.057 0.060 340,000 19,580 0.0576 2.850 2.750 2.850 2.850 3.000 6,800 2.8794 3.64%
2021-11-02 0 0.055 0.055 0.057 0.055 0.055 80,000 4,380 0.0548 2.750 2.750 2.850 2.750 2.750 1,600 2.7375 10.00%
2021-11-01 0 0.050 0.050 0.053 0.045 0.045 20,000 900 0.0450 2.500 2.500 2.650 2.250 2.250 400 2.2500 11.11%
2021-10-29 0 0.045 0.045 0.053 - - 0 0 - 2.250 2.250 2.650 - - 0 - 0.00%
2021-10-28 0 0.045 0.045 0.053 - - 0 0 - 2.250 2.250 2.650 - - 0 - 0.00%
2021-10-27 0 0.045 0.045 0.053 - - 0 0 - 2.250 2.250 2.650 - - 0 - 0.00%
2021-10-26 0 0.045 0.045 0.053 - - 0 0 - 2.250 2.250 2.650 - - 0 - 0.00%
2021-10-25 0 0.045 0.045 0.053 - - 0 0 - 2.250 2.250 2.650 - - 0 - 0.00%
2021-10-22 0 0.045 0.045 0.053 - - 0 0 - 2.250 2.250 2.650 - - 0 - 0.00%
2021-10-21 0 0.045 0.045 0.053 - - 0 0 - 2.250 2.250 2.650 - - 0 - 0.00%
2021-10-20 0 0.045 0.045 0.054 - - 0 0 - 2.250 2.250 2.700 - - 0 - 0.00%
2021-10-19 0 0.045 0.045 0.054 - - 0 0 - 2.250 2.250 2.700 - - 0 - 0.00%
2021-10-18 0 0.045 0.045 0.054 - - 0 0 - 2.250 2.250 2.700 - - 0 - 0.00%
2021-10-15 0 0.045 0.045 0.054 - - 0 0 - 2.250 2.250 2.700 - - 0 - 0.00%
2021-10-12 0 0.045 0.045 0.054 - - 0 0 - 2.250 2.250 2.700 - - 0 - 2.27%
2021-10-11 0 0.044 0.044 0.053 0.044 0.045 40,000 1,780 0.0445 2.200 2.200 2.650 2.200 2.250 800 2.2250 -4.35%
2021-10-08 0 0.046 0.043 0.055 0.045 0.046 40,000 1,820 0.0455 2.300 2.150 2.750 2.250 2.300 800 2.2750 -4.17%
2021-10-07 0 0.048 0.043 0.055 - - 0 0 - 2.400 2.150 2.750 - - 0 - 0.00%
2021-10-06 0 0.048 0.044 0.054 - - 0 0 - 2.400 2.200 2.700 - - 0 - 0.00%
2021-10-05 0 0.048 0.048 0.050 0.048 0.050 260,000 12,720 0.0489 2.400 2.400 2.500 2.400 2.500 5,200 2.4462 -7.69%
2021-10-04 0 0.052 0.050 0.057 0.052 0.052 40,000 2,080 0.0520 2.600 2.500 2.850 2.600 2.600 800 2.6000 0.00%
2021-09-30 0 0.052 0.050 0.057 - - 0 0 - 2.600 2.500 2.850 - - 0 - 0.00%
2021-09-29 0 0.052 0.050 0.057 - - 0 0 - 2.600 2.500 2.850 - - 0 - 0.00%
2021-09-28 0 0.052 0.050 0.057 - - 0 0 - 2.600 2.500 2.850 - - 0 - 0.00%
2021-09-27 0 0.052 0.050 0.057 - - 0 0 - 2.600 2.500 2.850 - - 0 - 0.00%
2021-09-24 0 0.052 0.052 0.057 - - 0 0 - 2.600 2.600 2.850 - - 0 - 0.00%
2021-09-23 0 0.052 0.052 0.057 - - 0 0 - 2.600 2.600 2.850 - - 0 - 0.00%
2021-09-21 0 0.052 0.052 0.057 - - 0 0 - 2.600 2.600 2.850 - - 0 - 0.00%
2021-09-20 0 0.052 0.052 0.056 0.050 0.055 1,040,000 54,000 0.0519 2.600 2.600 2.800 2.500 2.750 20,800 2.5962 -22.39%
2021-09-17 0 0.067 0.053 0.067 - - 0 0 - 3.350 2.650 3.350 - - 0 - 0.00%
2021-09-16 0 0.067 0.050 0.067 0.052 0.068 260,000 15,980 0.0615 3.350 2.500 3.350 2.600 3.400 5,200 3.0731 28.85%
2021-09-15 0 0.052 0.052 0.061 0.052 0.052 20,000 1,040 0.0520 2.600 2.600 3.050 2.600 2.600 400 2.6000 -5.45%
2021-09-14 0 0.055 0.052 0.065 0.055 0.055 400,000 22,000 0.0550 2.750 2.600 3.250 2.750 2.750 8,000 2.7500 0.00%
2021-09-13 0 0.055 0.055 0.065 0.055 0.055 40,000 2,200 0.0550 2.750 2.750 3.250 2.750 2.750 800 2.7500 -9.84%
2021-09-10 0 0.061 0.055 0.068 - - 0 0 - 3.050 2.750 3.400 - - 0 - 0.00%
2021-09-09 0 0.061 0.055 0.068 - - 0 0 - 3.050 2.750 3.400 - - 0 - 0.00%
2021-09-08 0 0.061 0.055 0.068 - - 0 0 - 3.050 2.750 3.400 - - 0 - 0.00%
2021-09-07 0 0.061 0.056 0.061 0.056 0.066 220,000 13,920 0.0633 3.050 2.800 3.050 2.800 3.300 4,400 3.1636 8.93%
2021-09-06 0 0.056 0.052 0.061 - - 0 0 - 2.800 2.600 3.050 - - 0 - 0.00%
2021-09-03 0 0.056 0.056 0.064 0.056 0.058 500,000 28,400 0.0568 2.800 2.800 3.200 2.800 2.900 10,000 2.8400 -5.08%
2021-09-02 0 0.059 0.059 0.063 0.058 0.066 580,000 35,680 0.0615 2.950 2.950 3.150 2.900 3.300 11,600 3.0759 -6.35%
2021-09-01 0 0.063 0.062 0.070 - - 0 0 - 3.150 3.100 3.500 - - 0 - 0.00%
2021-08-31 0 0.063 0.062 0.070 - - 0 0 - 3.150 3.100 3.500 - - 0 - 0.00%
2021-08-30 0 0.063 0.062 0.070 - - 0 0 - 3.150 3.100 3.500 - - 0 - 0.00%
2021-08-27 0 0.063 0.063 0.070 - - 0 0 - 3.150 3.150 3.500 - - 0 - 1.61%
2021-08-26 0 0.062 0.062 0.069 0.062 0.062 300,000 18,600 0.0620 3.100 3.100 3.450 3.100 3.100 6,000 3.1000 -11.43%
2021-08-25 0 0.070 0.061 0.070 - - 0 0 - 3.500 3.050 3.500 - - 0 - 0.00%
2021-08-24 0 0.070 0.061 0.070 - - 0 0 - 3.500 3.050 3.500 - - 0 - 0.00%
2021-08-23 0 0.070 0.061 0.070 - - 0 0 - 3.500 3.050 3.500 - - 0 - 0.00%
2021-08-20 0 0.070 0.063 0.070 0.068 0.070 320,000 22,220 0.0694 3.500 3.150 3.500 3.400 3.500 6,400 3.4719 12.90%
2021-08-19 0 0.062 0.061 0.070 0.062 0.062 80,000 4,960 0.0620 3.100 3.050 3.500 3.100 3.100 1,600 3.1000 -7.46%
2021-08-18 0 0.067 0.065 0.073 - - 0 0 - 3.350 3.250 3.650 - - 0 - 0.00%
2021-08-17 0 0.067 0.061 0.067 - - 0 0 - 3.350 3.050 3.350 - - 0 - -2.90%
2021-08-16 0 0.069 0.065 0.069 - - 0 0 - 3.450 3.250 3.450 - - 0 - -1.43%
2021-08-13 0 0.070 0.063 0.072 - - 0 0 - 3.500 3.150 3.600 - - 0 - 0.00%
2021-08-12 0 0.070 0.070 0.073 0.061 0.070 260,000 17,600 0.0677 3.500 3.500 3.650 3.050 3.500 5,200 3.3846 0.00%
2021-08-11 0 0.070 0.070 0.073 - - 0 0 - 3.500 3.500 3.650 - - 0 - 0.00%
2021-08-10 0 0.070 0.070 0.073 0.065 0.070 140,000 9,400 0.0671 3.500 3.500 3.650 3.250 3.500 2,800 3.3571 0.00%
2021-08-09 0 0.070 0.065 0.076 0.070 0.070 220,000 15,400 0.0700 3.500 3.250 3.800 3.500 3.500 4,400 3.5000 -4.11%
2021-08-06 0 0.073 0.061 0.073 - - 0 0 - 3.650 3.050 3.650 - - 0 - -1.35%
2021-08-05 0 0.074 0.061 0.077 - - 0 0 - 3.700 3.050 3.850 - - 0 - 0.00%
2021-08-04 0 0.074 0.060 0.074 - - 0 0 - 3.700 3.000 3.700 - - 0 - 0.00%
2021-08-03 0 0.074 0.064 0.077 - - 0 0 - 3.700 3.200 3.850 - - 0 - 0.00%
2021-08-02 0 0.074 0.063 0.076 - - 0 0 - 3.700 3.150 3.800 - - 0 - 0.00%
2021-07-30 0 0.074 0.063 0.076 - - 0 0 - 3.700 3.150 3.800 - - 0 - 0.00%
2021-07-29 0 0.074 0.063 0.076 - - 0 0 - 3.700 3.150 3.800 - - 0 - 0.00%
2021-07-28 0 0.074 0.063 0.074 - - 0 0 - 3.700 3.150 3.700 - - 0 - 0.00%
2021-07-27 0 0.074 0.058 0.074 - - 0 0 - 3.700 2.900 3.700 - - 0 - 0.00%
2021-07-26 0 0.074 0.070 0.074 0.058 0.077 3,740,000 230,340 0.0616 3.700 3.500 3.700 2.900 3.850 74,800 3.0794 8.82%
2021-07-23 0 0.068 0.061 0.070 - - 0 0 - 3.400 3.050 3.500 - - 0 - 0.00%
2021-07-22 0 0.068 0.068 0.070 - - 0 0 - 3.400 3.400 3.500 - - 0 - 0.00%
2021-07-21 0 0.068 0.068 0.070 0.068 0.068 460,000 31,280 0.0680 3.400 3.400 3.500 3.400 3.400 9,200 3.4000 0.00%
2021-07-20 0 0.068 0.068 0.070 - - 0 0 - 3.400 3.400 3.500 - - 0 - 0.00%
2021-07-19 0 0.068 0.068 0.070 - - 0 0 - 3.400 3.400 3.500 - - 0 - 0.00%
2021-07-16 0 0.068 0.068 0.070 0.068 0.068 20,000 1,360 0.0680 3.400 3.400 3.500 3.400 3.400 400 3.4000 0.00%
2021-07-15 0 0.068 0.068 0.070 0.068 0.068 20,000 1,360 0.0680 3.400 3.400 3.500 3.400 3.400 400 3.4000 0.00%
2021-07-14 0 0.068 0.068 0.070 - - 0 0 - 3.400 3.400 3.500 - - 0 - 0.00%
2021-07-13 0 0.068 0.066 0.070 0.068 0.068 600,000 40,800 0.0680 3.400 3.300 3.500 3.400 3.400 12,000 3.4000 3.03%
2021-07-12 0 0.066 0.066 0.073 - - 0 0 - 3.300 3.300 3.650 - - 0 - 0.00%
2021-07-09 0 0.066 0.066 0.073 - - 0 0 - 3.300 3.300 3.650 - - 0 - 0.00%
2021-07-08 0 0.066 0.066 0.073 0.066 0.066 140,000 9,240 0.0660 3.300 3.300 3.650 3.300 3.300 2,800 3.3000 -9.59%
2021-07-07 0 0.073 0.064 0.073 - - 0 0 - 3.650 3.200 3.650 - - 0 - 0.00%
2021-07-06 0 0.073 0.065 0.073 - - 0 0 - 3.650 3.250 3.650 - - 0 - 0.00%
2021-07-05 0 0.073 0.066 0.076 0.065 0.073 1,420,000 96,520 0.0680 3.650 3.300 3.800 3.250 3.650 28,400 3.3986 -1.35%
2021-07-02 0 0.074 0.067 0.076 0.073 0.074 520,000 38,060 0.0732 3.700 3.350 3.800 3.650 3.700 10,400 3.6596 0.00%
2021-06-30 0 0.074 0.068 0.074 - - 0 0 - 3.700 3.400 3.700 - - 0 - -1.33%
2021-06-29 0 0.075 0.068 0.075 - - 0 0 - 3.750 3.400 3.750 - - 0 - 0.00%
2021-06-28 0 0.075 0.067 0.075 - - 0 0 - 3.750 3.350 3.750 - - 0 - 0.00%
2021-06-25 0 0.075 0.070 0.075 - - 0 0 - 3.750 3.500 3.750 - - 0 - 0.00%
2021-06-24 0 0.075 0.067 0.075 - - 0 0 - 3.750 3.350 3.750 - - 0 - 0.00%
2021-06-23 0 0.075 0.067 0.075 - - 0 0 - 3.750 3.350 3.750 - - 0 - 0.00%
2021-06-22 0 0.075 0.062 0.074 0.070 0.075 180,000 13,180 0.0732 3.750 3.100 3.700 3.500 3.750 3,600 3.6611 7.14%
2021-06-21 0 0.070 0.063 0.074 - - 0 0 - 3.500 3.150 3.700 - - 0 - 0.00%
2021-06-18 0 0.070 0.062 0.075 - - 0 0 - 3.500 3.100 3.750 - - 0 - 0.00%
2021-06-17 0 0.070 0.062 0.074 - - 0 0 - 3.500 3.100 3.700 - - 0 - 0.00%
2021-06-16 0 0.070 0.070 0.076 0.070 0.070 60,000 4,200 0.0700 3.500 3.500 3.800 3.500 3.500 1,200 3.5000 0.00%
2021-06-15 0 0.070 0.070 0.073 - - 0 0 - 3.500 3.500 3.650 - - 0 - 2.94%
2021-06-11 0 0.068 0.068 0.075 0.068 0.068 40,000 2,720 0.0680 3.400 3.400 3.750 3.400 3.400 800 3.4000 0.00%
2021-06-10 0 0.068 0.066 0.068 - - 60,000 4,080 0.0680 3.400 3.300 3.400 - - 1,200 3.4000 0.00%
2021-06-09 0 0.068 0.068 0.074 0.065 0.070 200,000 13,600 0.0680 3.400 3.400 3.700 3.250 3.500 4,000 3.4000 -1.45%
2021-06-08 0 0.069 0.068 0.076 0.068 0.069 120,000 8,220 0.0685 3.450 3.400 3.800 3.400 3.450 2,400 3.4250 -6.76%
2021-06-07 0 0.074 0.069 0.075 0.069 0.074 120,000 8,740 0.0728 3.700 3.450 3.750 3.450 3.700 2,400 3.6417 7.25%
2021-06-04 0 0.069 0.069 0.074 - - 0 0 - 3.450 3.450 3.700 - - 0 - 0.00%
2021-06-03 0 0.069 0.069 0.076 0.068 0.072 620,000 43,400 0.0700 3.450 3.450 3.800 3.400 3.600 12,400 3.5000 -11.54%
2021-06-02 0 0.078 0.072 0.079 - - 0 0 - 3.900 3.600 3.950 - - 0 - -2.50%
2021-06-01 0 0.080 0.071 0.080 0.080 0.080 100,000 8,000 0.0800 4.000 3.550 4.000 4.000 4.000 2,000 4.0000 3.90%
2021-05-31 0 0.077 0.071 0.081 - - 0 0 - 3.850 3.550 4.050 - - 0 - 0.00%
2021-05-28 0 0.077 0.071 0.077 0.077 0.077 40,000 3,080 0.0770 3.850 3.550 3.850 3.850 3.850 800 3.8500 0.00%
2021-05-27 0 0.077 0.077 0.082 0.076 0.077 280,000 21,460 0.0766 3.850 3.850 4.100 3.800 3.850 5,600 3.8321 10.00%
2021-05-26 0 0.070 0.070 0.076 - - 0 0 - 3.500 3.500 3.800 - - 0 - 0.00%
2021-05-25 0 0.070 0.070 0.077 0.070 0.071 260,000 18,260 0.0702 3.500 3.500 3.850 3.500 3.550 5,200 3.5115 -6.67%
2021-05-24 0 0.075 0.075 0.084 - - 0 0 - 3.750 3.750 4.200 - - 0 - 1.35%
2021-05-21 0 0.074 0.072 0.074 - - 0 0 - 3.700 3.600 3.700 - - 0 - 0.00%
2021-05-20 0 0.074 0.072 0.083 - - 0 0 - 3.700 3.600 4.150 - - 0 - 0.00%
2021-05-18 0 0.074 0.074 0.086 0.073 0.073 20,000 1,460 0.0730 3.700 3.700 4.300 3.650 3.650 400 3.6500 -14.94%
2021-05-17 0 0.087 0.072 0.087 0.087 0.088 160,000 14,020 0.0876 4.350 3.600 4.350 4.350 4.400 3,200 4.3813 2.35%
2021-05-14 0 0.085 0.070 0.085 - - 0 0 - 4.250 3.500 4.250 - - 0 - 0.00%
2021-05-13 0 0.085 0.070 0.085 - - 0 0 - 4.250 3.500 4.250 - - 0 - 0.00%
2021-05-12 0 0.085 0.070 0.087 - - 0 0 - 4.250 3.500 4.350 - - 0 - 0.00%
2021-05-11 0 0.085 0.070 0.085 0.085 0.086 40,000 3,420 0.0855 4.250 3.500 4.250 4.250 4.300 800 4.2750 8.97%
2021-05-10 0 0.078 0.068 0.088 0.075 0.078 360,000 27,820 0.0773 3.900 3.400 4.400 3.750 3.900 7,200 3.8639 6.85%
2021-05-07 0 0.073 0.068 0.076 - - 0 0 - 3.650 3.400 3.800 - - 0 - 0.00%
2021-05-06 0 0.073 0.068 0.076 - - 0 0 - 3.650 3.400 3.800 - - 0 - 0.00%
2021-05-05 0 0.073 0.070 0.073 - - 20,000 1,360 0.0680 3.650 3.500 3.650 - - 400 3.4000 0.00%
2021-05-04 0 0.073 0.068 0.075 - - 0 0 - 3.650 3.400 3.750 - - 0 - 0.00%
2021-05-03 0 0.073 0.073 0.075 - - 0 0 - 3.650 3.650 3.750 - - 0 - 0.00%
2021-04-30 0 0.073 0.068 0.076 - - 0 0 - 3.650 3.400 3.800 - - 0 - 0.00%
2021-04-29 0 0.073 0.068 0.076 - - 0 0 - 3.650 3.400 3.800 - - 0 - 0.00%
2021-04-28 0 0.073 0.068 0.074 - - 0 0 - 3.650 3.400 3.700 - - 0 - -1.35%
2021-04-27 0 0.074 0.068 0.076 - - 0 0 - 3.700 3.400 3.800 - - 0 - 0.00%
2021-04-26 0 0.074 0.068 0.075 0.075 0.075 40,000 3,000 0.0750 3.700 3.400 3.750 3.750 3.750 800 3.7500 7.25%
2021-04-23 0 0.069 0.068 0.075 0.069 0.069 20,000 1,380 0.0690 3.450 3.400 3.750 3.450 3.450 400 3.4500 0.00%
2021-04-22 0 0.069 0.069 0.075 - - 0 0 - 3.450 3.450 3.750 - - 0 - 1.47%
2021-04-21 0 0.068 0.068 0.074 - - 0 0 - 3.400 3.400 3.700 - - 0 - 0.00%
2021-04-20 0 0.068 0.068 0.074 - - 0 0 - 3.400 3.400 3.700 - - 0 - 0.00%
2021-04-19 0 0.068 0.068 0.076 - - 0 0 - 3.400 3.400 3.800 - - 0 - 0.00%
2021-04-16 0 0.068 0.068 0.076 - - 0 0 - 3.400 3.400 3.800 - - 0 - 0.00%
2021-04-15 0 0.068 0.068 0.077 0.068 0.068 40,000 2,720 0.0680 3.400 3.400 3.850 3.400 3.400 800 3.4000 -2.86%
2021-04-14 0 0.070 0.070 0.073 0.068 0.070 100,000 6,960 0.0696 3.500 3.500 3.650 3.400 3.500 2,000 3.4800 -4.11%
2021-04-13 0 0.073 0.070 0.073 - - 0 0 - 3.650 3.500 3.650 - - 0 - 0.00%
2021-04-12 0 0.073 0.072 0.073 0.072 0.073 160,000 11,600 0.0725 3.650 3.600 3.650 3.600 3.650 3,200 3.6250 1.39%
2021-04-09 0 0.072 0.072 0.078 - - 0 0 - 3.600 3.600 3.900 - - 0 - 1.41%
2021-04-08 0 0.071 0.071 0.075 0.068 0.070 260,000 18,080 0.0695 3.550 3.550 3.750 3.400 3.500 5,200 3.4769 -8.97%
2021-04-07 0 0.078 0.070 0.078 - - 0 0 - 3.900 3.500 3.900 - - 0 - 0.00%
2021-04-01 0 0.078 0.071 0.078 - - 0 0 - 3.900 3.550 3.900 - - 0 - 0.00%
2021-03-31 0 0.078 0.070 0.079 0.078 0.080 400,000 31,600 0.0790 3.900 3.500 3.950 3.900 4.000 8,000 3.9500 -1.27%
2021-03-30 0 0.079 0.078 0.085 0.079 0.079 20,000 1,580 0.0790 3.950 3.900 4.250 3.950 3.950 400 3.9500 -1.25%
2021-03-29 0 0.080 0.080 0.085 0.064 0.090 1,660,000 133,040 0.0801 4.000 4.000 4.250 3.200 4.500 33,200 4.0072 35.59%
2021-03-26 0 0.059 0.059 0.064 0.059 0.059 20,000 1,180 0.0590 2.950 2.950 3.200 2.950 2.950 400 2.9500 -1.67%
2021-03-25 0 0.060 0.058 0.070 0.060 0.068 200,000 12,320 0.0616 3.000 2.900 3.500 3.000 3.400 4,000 3.0800 -14.29%
2021-03-24 0 0.070 0.068 0.074 - - 0 0 - 3.500 3.400 3.700 - - 0 - 0.00%
2021-03-23 0 0.070 0.070 0.074 - - 0 0 - 3.500 3.500 3.700 - - 0 - 0.00%
2021-03-22 0 0.070 0.070 0.074 0.068 0.069 180,000 12,260 0.0681 3.500 3.500 3.700 3.400 3.450 3,600 3.4056 0.00%
2021-03-19 0 0.070 0.070 0.074 0.070 0.070 20,000 1,400 0.0700 3.500 3.500 3.700 3.500 3.500 400 3.5000 -4.11%
2021-03-18 0 0.073 0.072 0.077 0.072 0.077 580,000 42,500 0.0733 3.650 3.600 3.850 3.600 3.850 11,600 3.6638 -8.75%
2021-03-17 0 0.080 0.077 0.083 - - 0 0 - 4.000 3.850 4.150 - - 0 - 0.00%
2021-03-16 0 0.080 0.077 0.084 0.079 0.080 200,000 15,900 0.0795 4.000 3.850 4.200 3.950 4.000 4,000 3.9750 1.27%
2021-03-15 0 0.079 0.079 0.084 0.078 0.085 680,000 54,280 0.0798 3.950 3.950 4.200 3.900 4.250 13,600 3.9912 -12.22%
2021-03-12 0 0.090 0.081 0.090 - - 0 0 - 4.500 4.050 4.500 - - 0 - 0.00%
2021-03-11 0 0.090 0.081 0.090 - - 0 0 - 4.500 4.050 4.500 - - 0 - 0.00%
2021-03-10 0 0.090 0.082 0.090 - - 0 0 - 4.500 4.100 4.500 - - 0 - 0.00%
2021-03-09 0 0.090 0.082 0.090 - - 0 0 - 4.500 4.100 4.500 - - 0 - 0.00%
2021-03-08 0 0.090 0.081 0.090 - - 0 0 - 4.500 4.050 4.500 - - 0 - 0.00%
2021-03-05 0 0.090 0.083 0.096 - - 0 0 - 4.500 4.150 4.800 - - 0 - 0.00%
2021-03-04 0 0.090 0.082 0.090 - - 0 0 - 4.500 4.100 4.500 - - 0 - -5.26%
2021-03-03 0 0.095 0.082 0.095 - - 0 0 - 4.750 4.100 4.750 - - 0 - 0.00%
2021-03-02 0 0.095 0.082 0.096 - - 0 0 - 4.750 4.100 4.800 - - 0 - 0.00%
2021-03-01 0 0.095 0.082 0.095 - - 0 0 - 4.750 4.100 4.750 - - 0 - 0.00%
2021-02-26 0 0.095 0.082 0.096 - - 0 0 - 4.750 4.100 4.800 - - 0 - 0.00%
2021-02-25 0 0.095 0.083 0.095 0.096 0.096 40,000 3,840 0.0960 4.750 4.150 4.750 4.800 4.800 800 4.8000 10.47%
2021-02-24 0 0.086 0.086 0.098 0.080 0.090 680,000 57,920 0.0852 4.300 4.300 4.900 4.000 4.500 13,600 4.2588 -12.24%
2021-02-23 0 0.098 0.090 0.100 - - 0 0 - 4.900 4.500 5.000 - - 0 - 0.00%
2021-02-22 0 0.098 0.090 0.100 0.088 0.103 320,000 29,700 0.0928 4.900 4.500 5.000 4.400 5.150 6,400 4.6406 -4.85%
2021-02-19 0 0.103 0.090 0.103 0.103 0.103 180,000 18,300 0.1017 5.150 4.500 5.150 5.150 5.150 3,600 5.0833 3.00%
2021-02-18 0 0.100 0.100 0.105 0.090 0.100 340,000 33,800 0.0994 5.000 5.000 5.250 4.500 5.000 6,800 4.9706 0.00%
2021-02-17 0 0.100 0.100 0.103 0.098 0.100 420,000 41,960 0.0999 5.000 5.000 5.150 4.900 5.000 8,400 4.9952 13.64%
2021-02-16 0 0.088 0.088 0.090 0.088 0.088 280,000 25,040 0.0894 4.400 4.400 4.500 4.400 4.400 5,600 4.4714 -2.22%
2021-02-11 0 0.090 0.088 0.090 0.090 0.090 160,000 14,400 0.0900 4.500 4.400 4.500 4.500 4.500 3,200 4.5000 0.00%
2021-02-10 0 0.090 0.090 0.104 0.090 0.090 160,000 15,400 0.0963 4.500 4.500 5.200 4.500 4.500 3,200 4.8125 -10.00%
2021-02-09 0 0.100 0.090 0.100 0.100 0.100 100,000 10,000 0.1000 5.000 4.500 5.000 5.000 5.000 2,000 5.0000 0.00%
2021-02-08 0 0.100 0.088 0.100 0.100 0.100 100,000 10,000 0.1000 5.000 4.400 5.000 5.000 5.000 2,000 5.0000 3.09%
2021-02-05 0 0.097 0.090 0.097 0.097 0.097 100,000 9,700 0.0970 4.850 4.500 4.850 4.850 4.850 2,000 4.8500 -6.73%
2021-02-04 0 0.104 0.090 0.105 0.103 0.105 500,000 52,100 0.1042 5.200 4.500 5.250 5.150 5.250 10,000 5.2100 6.12%
2021-02-03 0 0.098 0.090 0.104 - - 0 0 - 4.900 4.500 5.200 - - 0 - 0.00%
2021-02-02 0 0.098 0.098 0.100 0.097 0.098 460,000 44,760 0.0973 4.900 4.900 5.000 4.850 4.900 9,200 4.8652 1.03%
2021-02-01 0 0.097 0.090 0.097 0.090 0.098 200,000 18,580 0.0929 4.850 4.500 4.850 4.500 4.900 4,000 4.6450 7.78%
2021-01-29 0 0.090 0.080 0.090 0.090 0.090 200,000 18,000 0.0900 4.500 4.000 4.500 4.500 4.500 4,000 4.5000 12.50%
2021-01-28 0 0.080 0.080 0.090 0.080 0.090 300,000 26,000 0.0867 4.000 4.000 4.500 4.000 4.500 6,000 4.3333 -9.09%
2021-01-27 0 0.088 0.088 0.089 0.071 0.094 1,060,000 87,800 0.0828 4.400 4.400 4.450 3.550 4.700 21,200 4.1415 -6.38%
2021-01-26 0 0.094 0.080 0.094 0.081 0.094 900,000 79,000 0.0878 4.700 4.000 4.700 4.050 4.700 18,000 4.3889 14.63%
2021-01-25 0 0.082 0.070 0.083 - - 0 0 - 4.100 3.500 4.150 - - 0 - 0.00%
2021-01-22 0 0.082 0.070 0.082 - - 0 0 - 4.100 3.500 4.100 - - 0 - -1.20%
2021-01-21 0 0.083 0.070 0.083 - - 0 0 - 4.150 3.500 4.150 - - 0 - 0.00%
2021-01-20 0 0.083 0.083 0.084 0.083 0.083 900,000 74,700 0.0830 4.150 4.150 4.200 4.150 4.150 18,000 4.1500 -1.19%
2021-01-19 0 0.084 0.070 0.085 - - 0 0 - 4.200 3.500 4.250 - - 0 - 0.00%
2021-01-18 0 0.084 0.070 0.084 - - 0 0 - 4.200 3.500 4.200 - - 0 - 0.00%
2021-01-15 0 0.084 0.068 0.084 0.084 0.085 320,000 26,980 0.0843 4.200 3.400 4.200 4.200 4.250 6,400 4.2156 7.69%
2021-01-14 0 0.078 0.078 0.084 0.078 0.078 20,000 1,560 0.0780 3.900 3.900 4.200 3.900 3.900 400 3.9000 1.30%
2021-01-13 0 0.077 0.068 0.084 - - 0 0 - 3.850 3.400 4.200 - - 0 - 0.00%
2021-01-12 0 0.077 0.068 0.084 - - 0 0 - 3.850 3.400 4.200 - - 0 - 0.00%
2021-01-11 0 0.077 0.068 0.085 - - 0 0 - 3.850 3.400 4.250 - - 0 - 0.00%
2021-01-08 0 0.077 0.068 0.077 0.076 0.078 160,000 12,240 0.0765 3.850 3.400 3.850 3.800 3.900 3,200 3.8250 8.45%
2021-01-07 0 0.071 0.071 0.076 0.068 0.071 180,000 12,460 0.0692 3.550 3.550 3.800 3.400 3.550 3,600 3.4611 -5.33%
2021-01-06 0 0.075 0.070 0.084 0.074 0.089 780,000 65,800 0.0844 3.750 3.500 4.200 3.700 4.450 15,600 4.2179 -7.41%
2021-01-05 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2020-12-11 0 0.081 0.069 0.081 - - 0 0 - 4.050 3.450 4.050 - - 0 - 0.00%
2020-12-10 0 0.081 0.069 0.081 0.080 0.081 360,000 28,920 0.0803 4.050 3.450 4.050 4.000 4.050 7,200 4.0167 1.25%
2020-12-09 0 0.080 0.080 0.081 0.080 0.082 620,000 49,900 0.0805 4.000 4.000 4.050 4.000 4.100 12,400 4.0242 -1.23%
2020-12-08 0 0.081 0.080 0.081 0.080 0.081 860,000 69,560 0.0809 4.050 4.000 4.050 4.000 4.050 17,200 4.0442 1.25%
2020-12-07 0 0.080 0.080 0.081 0.080 0.080 120,000 9,600 0.0800 4.000 4.000 4.050 4.000 4.000 2,400 4.0000 0.00%
2020-12-04 0 0.080 0.080 0.081 0.080 0.080 320,000 25,600 0.0800 4.000 4.000 4.050 4.000 4.000 6,400 4.0000 0.00%
2020-12-03 0 0.080 0.080 0.081 0.080 0.080 20,000 1,600 0.0800 4.000 4.000 4.050 4.000 4.000 400 4.0000 0.00%
2020-12-02 0 0.080 0.080 0.081 0.080 0.080 6,540,000 523,200 0.0800 4.000 4.000 4.050 4.000 4.000 130,800 4.0000 0.00%
2020-12-01 0 0.080 0.080 0.081 0.080 0.080 140,000 11,200 0.0800 4.000 4.000 4.050 4.000 4.000 2,800 4.0000 0.00%
2020-11-30 0 0.080 0.080 0.081 0.080 0.080 180,000 14,400 0.0800 4.000 4.000 4.050 4.000 4.000 3,600 4.0000 0.00%
2020-11-27 0 0.080 0.080 0.081 0.080 0.081 1,520,000 121,900 0.0802 4.000 4.000 4.050 4.000 4.050 30,400 4.0099 0.00%
2020-11-26 0 0.080 0.080 0.081 0.080 0.080 740,000 59,200 0.0800 4.000 4.000 4.050 4.000 4.000 14,800 4.0000 0.00%
2020-11-25 0 0.080 0.080 0.081 0.080 0.081 4,080,000 327,700 0.0803 4.000 4.000 4.050 4.000 4.050 81,600 4.0159 0.00%
2020-11-24 0 0.080 0.080 0.081 0.080 0.081 500,000 40,220 0.0804 4.000 4.000 4.050 4.000 4.050 10,000 4.0220 -1.23%
2020-11-23 0 0.081 0.080 0.081 - - 0 0 - 4.050 4.000 4.050 - - 0 - 0.00%
2020-11-20 0 0.081 0.080 0.081 0.081 0.081 100,000 8,100 0.0810 4.050 4.000 4.050 4.050 4.050 2,000 4.0500 1.25%
2020-11-19 0 0.080 0.079 0.081 0.079 0.081 360,000 28,780 0.0799 4.000 3.950 4.050 3.950 4.050 7,200 3.9972 1.27%
2020-11-18 0 0.079 0.079 0.081 - - 0 0 - 3.950 3.950 4.050 - - 0 - 0.00%
2020-11-17 0 0.079 0.079 0.081 0.079 0.079 100,000 7,900 0.0790 3.950 3.950 4.050 3.950 3.950 2,000 3.9500 -2.47%
2020-11-16 0 0.081 0.079 0.081 0.079 0.081 360,000 28,480 0.0791 4.050 3.950 4.050 3.950 4.050 7,200 3.9556 0.00%
2020-11-13 0 0.081 0.079 0.081 0.080 0.081 1,020,000 81,620 0.0800 4.050 3.950 4.050 4.000 4.050 20,400 4.0010 0.00%
2020-11-12 0 0.081 0.080 0.081 0.080 0.081 660,000 52,820 0.0800 4.050 4.000 4.050 4.000 4.050 13,200 4.0015 1.25%
2020-11-11 0 0.080 0.080 0.081 - - 0 0 - 4.000 4.000 4.050 - - 0 - 0.00%
2020-11-10 0 0.080 0.079 0.081 0.080 0.080 5,000,000 400,000 0.0800 4.000 3.950 4.050 4.000 4.000 100,000 4.0000 -1.23%
2020-11-09 0 0.081 0.080 0.081 0.080 0.081 3,040,000 243,240 0.0800 4.050 4.000 4.050 4.000 4.050 60,800 4.0007 0.00%
2020-11-06 0 0.081 0.080 0.081 - - 0 0 - 4.050 4.000 4.050 - - 0 - 0.00%
2020-11-05 0 0.081 0.080 0.081 0.080 0.081 260,000 20,840 0.0802 4.050 4.000 4.050 4.000 4.050 5,200 4.0077 0.00%
2020-11-04 0 0.081 0.080 0.081 0.080 0.081 7,260,000 580,820 0.0800 4.050 4.000 4.050 4.000 4.050 145,200 4.0001 0.00%
2020-11-03 0 0.081 0.080 0.081 0.080 0.081 4,540,000 363,740 0.0801 4.050 4.000 4.050 4.000 4.050 90,800 4.0059 1.25%
2020-11-02 0 0.080 0.079 0.081 0.080 0.080 10,120,000 809,600 0.0800 4.000 3.950 4.050 4.000 4.000 202,400 4.0000 0.00%
2020-10-30 0 0.080 0.079 0.081 0.079 0.080 4,580,000 366,200 0.0800 4.000 3.950 4.050 3.950 4.000 91,600 3.9978 0.00%
2020-10-29 0 0.080 0.079 0.081 0.080 0.081 27,160,000 2,172,920 0.0800 4.000 3.950 4.050 4.000 4.050 543,200 4.0002 5.26%
2020-10-28 0 0.076 0.066 0.078 - - 0 0 - 3.800 3.300 3.900 - - 0 - 0.00%
2020-10-27 0 0.076 0.068 0.078 - - 0 0 - 3.800 3.400 3.900 - - 0 - 0.00%
2020-10-23 0 0.076 0.075 0.078 0.076 0.076 260,000 19,760 0.0760 3.800 3.750 3.900 3.800 3.800 5,200 3.8000 2.70%
2020-10-22 0 0.074 0.073 0.078 - - 0 0 - 3.700 3.650 3.900 - - 0 - 0.00%
2020-10-21 0 0.074 0.073 0.078 0.074 0.074 20,000 1,480 0.0740 3.700 3.650 3.900 3.700 3.700 400 3.7000 1.37%
2020-10-20 0 0.073 0.073 0.078 - - 0 0 - 3.650 3.650 3.900 - - 0 - 0.00%
2020-10-19 0 0.073 0.073 0.078 0.072 0.073 420,000 30,640 0.0730 3.650 3.650 3.900 3.600 3.650 8,400 3.6476 0.00%
2020-10-16 0 0.073 0.073 0.078 - - 0 0 - 3.650 3.650 3.900 - - 0 - 0.00%
2020-10-15 0 0.073 0.073 0.078 - - 0 0 - 3.650 3.650 3.900 - - 0 - 0.00%
2020-10-14 0 0.073 0.071 0.073 - - 0 0 - 3.650 3.550 3.650 - - 0 - 0.00%
2020-10-12 0 0.073 0.073 0.077 0.070 0.070 20,000 1,400 0.0700 3.650 3.650 3.850 3.500 3.500 400 3.5000 0.00%
2020-10-09 0 0.073 0.073 0.077 0.068 0.077 140,000 10,100 0.0721 3.650 3.650 3.850 3.400 3.850 2,800 3.6071 -6.41%
2020-10-08 0 0.078 0.070 0.079 - - 0 0 - 3.900 3.500 3.950 - - 0 - 0.00%
2020-10-07 0 0.078 0.076 0.080 0.078 0.078 200,000 15,600 0.0780 3.900 3.800 4.000 3.900 3.900 4,000 3.9000 0.00%
2020-10-06 0 0.078 0.076 0.080 - - 0 0 - 3.900 3.800 4.000 - - 0 - 0.00%
2020-10-05 0 0.078 0.078 0.080 0.078 0.078 520,000 40,560 0.0780 3.900 3.900 4.000 3.900 3.900 10,400 3.9000 0.00%
2020-09-30 0 0.078 0.078 0.079 0.078 0.078 1,000,000 78,000 0.0780 3.900 3.900 3.950 3.900 3.900 20,000 3.9000 -1.27%
2020-09-29 0 0.079 0.078 0.079 0.078 0.080 440,000 34,400 0.0782 3.950 3.900 3.950 3.900 4.000 8,800 3.9091 1.28%
2020-09-28 0 0.078 0.078 0.079 0.078 0.078 300,000 23,400 0.0780 3.900 3.900 3.950 3.900 3.900 6,000 3.9000 -1.27%
2020-09-25 0 0.079 0.078 0.079 0.079 0.079 20,000 1,580 0.0790 3.950 3.900 3.950 3.950 3.950 400 3.9500 0.00%
2020-09-24 0 0.079 0.078 0.080 0.078 0.079 1,220,000 96,360 0.0790 3.950 3.900 4.000 3.900 3.950 24,400 3.9492 1.28%
2020-09-23 0 0.078 0.077 0.078 0.077 0.078 2,020,000 156,560 0.0775 3.900 3.850 3.900 3.850 3.900 40,400 3.8752 0.00%
2020-09-22 0 0.078 0.077 0.079 0.078 0.078 2,100,000 163,800 0.0780 3.900 3.850 3.950 3.900 3.900 42,000 3.9000 0.00%
2020-09-21 0 0.078 0.078 0.080 0.078 0.078 980,000 76,440 0.0780 3.900 3.900 4.000 3.900 3.900 19,600 3.9000 0.00%
2020-09-18 0 0.078 0.078 0.080 0.077 0.078 1,940,000 151,200 0.0779 3.900 3.900 4.000 3.850 3.900 38,800 3.8969 0.00%
2020-09-17 0 0.078 0.078 0.080 0.077 0.077 200,000 15,400 0.0770 3.900 3.900 4.000 3.850 3.850 4,000 3.8500 0.00%
2020-09-16 0 0.078 0.077 0.080 0.078 0.078 300,000 23,400 0.0780 3.900 3.850 4.000 3.900 3.900 6,000 3.9000 1.30%
2020-09-15 0 0.077 0.077 0.079 0.077 0.078 8,600,000 667,800 0.0777 3.850 3.850 3.950 3.850 3.900 172,000 3.8826 -1.28%
2020-09-14 0 0.078 0.078 0.079 0.077 0.080 2,260,000 175,320 0.0776 3.900 3.900 3.950 3.850 4.000 45,200 3.8788 0.00%
2020-09-11 0 0.078 0.078 0.080 0.073 0.080 6,440,000 493,840 0.0767 3.900 3.900 4.000 3.650 4.000 128,800 3.8342 8.33%
2020-09-10 0 0.072 0.072 0.075 0.071 0.072 180,000 12,880 0.0716 3.600 3.600 3.750 3.550 3.600 3,600 3.5778 -1.37%
2020-09-09 0 0.073 0.073 0.074 0.073 0.074 1,240,000 91,680 0.0739 3.650 3.650 3.700 3.650 3.700 24,800 3.6968 4.29%
2020-09-08 0 0.070 0.070 0.075 0.065 0.077 9,300,000 651,040 0.0700 3.500 3.500 3.750 3.250 3.850 186,000 3.5002 14.75%
2020-09-07 0 0.061 0.061 0.069 - - 0 0 - 3.050 3.050 3.450 - - 0 - 0.00%
2020-09-04 0 0.061 0.060 0.068 0.061 0.061 360,000 21,960 0.0610 3.050 3.000 3.400 3.050 3.050 7,200 3.0500 0.00%
2020-09-03 0 0.061 0.060 0.069 0.061 0.061 200,000 12,200 0.0610 3.050 3.000 3.450 3.050 3.050 4,000 3.0500 0.00%
2020-09-02 0 0.061 0.060 0.068 0.061 0.062 980,000 60,560 0.0618 3.050 3.000 3.400 3.050 3.100 19,600 3.0898 -1.61%
2020-09-01 0 0.062 0.060 0.069 0.062 0.068 1,560,000 97,580 0.0626 3.100 3.000 3.450 3.100 3.400 31,200 3.1276 -10.14%
2020-08-31 0 0.069 0.063 0.070 0.063 0.070 1,140,000 76,960 0.0675 3.450 3.150 3.500 3.150 3.500 22,800 3.3754 6.15%
2020-08-28 0 0.065 0.064 0.065 - - 0 0 - 3.250 3.200 3.250 - - 0 - 0.00%
2020-08-27 0 0.065 0.064 0.065 - - 0 0 - 3.250 3.200 3.250 - - 0 - 0.00%
2020-08-26 0 0.065 0.063 0.065 - - 0 0 - 3.250 3.150 3.250 - - 0 - 0.00%
2020-08-25 0 0.065 0.061 0.065 - - 0 0 - 3.250 3.050 3.250 - - 0 - 0.00%
2020-08-24 0 0.065 0.065 0.068 - - 0 0 - 3.250 3.250 3.400 - - 0 - 3.17%
2020-08-21 0 0.063 0.063 0.068 0.063 0.065 720,000 46,380 0.0644 3.150 3.150 3.400 3.150 3.250 14,400 3.2208 1.61%
2020-08-20 0 0.062 0.061 0.065 - - 0 0 - 3.100 3.050 3.250 - - 0 - 0.00%
2020-08-19 0 0.062 0.060 0.065 - - 0 0 - 3.100 3.000 3.250 - - 0 - 0.00%
2020-08-18 0 0.062 0.062 0.065 0.062 0.065 340,000 21,200 0.0624 3.100 3.100 3.250 3.100 3.250 6,800 3.1176 -3.13%
2020-08-17 0 0.064 0.064 0.065 0.064 0.064 80,000 5,120 0.0640 3.200 3.200 3.250 3.200 3.200 1,600 3.2000 0.00%
2020-08-14 0 0.064 0.064 0.068 0.063 0.063 100,000 6,300 0.0630 3.200 3.200 3.400 3.150 3.150 2,000 3.1500 -1.54%
2020-08-13 0 0.065 0.061 0.065 0.058 0.083 3,620,000 250,000 0.0691 3.250 3.050 3.250 2.900 4.150 72,400 3.4530 10.17%
2020-08-12 0 0.084 0.082 0.085 0.080 0.084 3,460,000 282,000 0.0815 2.950 2.880 2.985 2.810 2.950 98,522 2.8623 6.33%
2020-08-11 0 0.079 0.079 0.081 0.079 0.081 960,000 76,540 0.0797 2.774 2.774 2.845 2.774 2.845 27,336 2.8000 1.28%
2020-08-10 0 0.078 0.078 0.079 0.076 0.078 3,000,000 233,840 0.0779 2.739 2.739 2.774 2.669 2.739 85,424 2.7374 0.00%
2020-08-07 0 0.078 0.075 0.078 0.077 0.079 680,000 52,960 0.0779 2.739 2.634 2.739 2.704 2.774 19,363 2.7352 1.30%
2020-08-06 0 0.077 0.075 0.077 0.077 0.078 1,640,000 126,720 0.0773 2.704 2.634 2.704 2.704 2.739 46,698 2.7136 -1.28%
2020-08-05 0 0.078 0.075 0.078 0.077 0.079 840,000 65,540 0.0780 2.739 2.634 2.739 2.704 2.774 23,919 2.7401 4.00%
2020-08-04 0 0.075 0.075 0.078 0.075 0.075 1,020,000 76,500 0.0750 2.634 2.634 2.739 2.634 2.634 29,044 2.6339 0.00%
2020-08-03 0 0.075 0.075 0.078 0.075 0.075 40,000 3,000 0.0750 2.634 2.634 2.739 2.634 2.634 1,139 2.6339 -1.32%
2020-07-31 0 0.076 0.076 0.078 0.076 0.078 100,000 7,700 0.0770 2.669 2.669 2.739 2.669 2.739 2,847 2.7042 -3.80%
2020-07-30 0 0.079 0.076 0.079 0.075 0.079 60,000 4,660 0.0777 2.774 2.669 2.774 2.634 2.774 1,708 2.7276 0.00%
2020-07-29 0 0.079 0.076 0.079 - - 0 0 - 2.774 2.669 2.774 - - 0 - 0.00%
2020-07-28 0 0.079 0.075 0.079 0.075 0.079 800,000 62,840 0.0786 2.774 2.634 2.774 2.634 2.774 22,780 2.7586 1.28%
2020-07-27 0 0.078 0.078 0.079 0.076 0.078 1,090,000 84,780 0.0778 2.739 2.739 2.774 2.669 2.739 31,037 2.7316 1.30%
2020-07-24 0 0.077 0.075 0.077 - - 0 0 - 2.704 2.634 2.704 - - 0 - -1.28%
2020-07-23 0 0.078 0.076 0.078 0.076 0.078 100,000 7,680 0.0768 2.739 2.669 2.739 2.669 2.739 2,847 2.6971 2.63%
2020-07-22 0 0.076 0.076 0.078 0.076 0.076 80,000 6,080 0.0760 2.669 2.669 2.739 2.669 2.669 2,278 2.6690 -1.30%
2020-07-21 0 0.077 0.076 0.078 - - 0 0 - 2.704 2.669 2.739 - - 0 - 0.00%
2020-07-20 0 0.077 0.076 0.079 - - 0 0 - 2.704 2.669 2.774 - - 0 - 0.00%
2020-07-17 0 0.077 0.077 0.078 0.076 0.078 1,600,000 124,560 0.0779 2.704 2.704 2.739 2.669 2.739 45,559 2.7340 0.00%
2020-07-16 0 0.077 0.075 0.077 0.077 0.077 940,000 72,380 0.0770 2.704 2.634 2.704 2.704 2.704 26,766 2.7042 2.67%
2020-07-15 0 0.075 0.075 0.077 0.075 0.077 1,440,000 108,840 0.0756 2.634 2.634 2.704 2.634 2.704 41,003 2.6544 1.35%
2020-07-14 0 0.074 0.074 0.077 0.074 0.074 820,000 60,680 0.0740 2.599 2.599 2.704 2.599 2.599 23,349 2.5988 -1.33%
2020-07-13 0 0.075 0.074 0.077 - - 0 0 - 2.634 2.599 2.704 - - 0 - 0.00%
2020-07-10 0 0.075 0.074 0.077 0.073 0.077 3,720,000 282,720 0.0760 2.634 2.599 2.704 2.564 2.704 105,925 2.6690 1.35%
2020-07-09 0 0.074 0.072 0.075 0.073 0.075 460,000 33,880 0.0737 2.599 2.529 2.634 2.564 2.634 13,098 2.5866 -1.33%
2020-07-08 0 0.075 0.070 0.075 0.067 0.075 3,840,000 261,280 0.0680 2.634 2.458 2.634 2.353 2.634 109,342 2.3896 11.94%
2020-07-07 0 0.067 0.067 0.069 0.065 0.070 3,400,000 229,200 0.0674 2.353 2.353 2.423 2.283 2.458 96,814 2.3674 -5.63%
2020-07-06 0 0.071 0.069 0.073 0.070 0.071 2,080,000 145,680 0.0700 2.493 2.423 2.564 2.458 2.493 59,227 2.4597 1.43%
2020-07-03 0 0.070 0.068 0.070 0.070 0.072 2,500,000 176,580 0.0706 2.458 2.388 2.458 2.458 2.529 71,186 2.4805 -1.41%
2020-07-02 0 0.071 0.070 0.071 0.063 0.080 5,940,000 414,220 0.0697 2.493 2.458 2.493 2.213 2.810 169,139 2.4490 9.23%
2020-06-30 0 0.065 0.065 0.070 - - 0 0 - 2.283 2.283 2.458 - - 0 - 0.00%
2020-06-29 0 0.065 0.065 0.069 0.065 0.065 200,000 13,000 0.0650 2.283 2.283 2.423 2.283 2.283 5,695 2.2827 -5.80%
2020-06-26 0 0.069 0.067 0.070 0.065 0.071 2,320,000 151,140 0.0651 2.423 2.353 2.458 2.283 2.493 66,061 2.2879 0.00%
2020-06-24 0 0.069 0.066 0.070 0.066 0.069 80,000 5,340 0.0668 2.423 2.318 2.458 2.318 2.423 2,278 2.3442 -1.43%
2020-06-23 0 0.070 0.065 0.070 0.065 0.073 1,040,000 67,860 0.0653 2.458 2.283 2.458 2.283 2.564 29,614 2.2915 -1.41%
2020-06-22 0 0.071 0.070 0.072 0.068 0.072 4,540,000 316,680 0.0698 2.493 2.458 2.529 2.388 2.529 129,275 2.4497 4.41%
2020-06-19 0 0.068 0.065 0.069 0.068 0.073 320,000 21,860 0.0683 2.388 2.283 2.423 2.388 2.564 9,112 2.3991 -1.45%
2020-06-18 0 0.069 0.068 0.069 - - 0 0 - 2.423 2.388 2.423 - - 0 - -5.48%
2020-06-17 0 0.073 0.065 0.073 0.073 0.073 40,000 2,920 0.0730 2.564 2.283 2.564 2.564 2.564 1,139 2.5637 10.61%
2020-06-16 0 0.066 0.065 0.066 0.066 0.070 820,000 54,800 0.0668 2.318 2.283 2.318 2.318 2.458 23,349 2.3470 1.54%
2020-06-15 0 0.065 0.065 0.067 0.062 0.067 1,040,000 66,160 0.0636 2.283 2.283 2.353 2.177 2.353 29,614 2.2341 0.00%
2020-06-12 0 0.065 0.065 0.069 0.063 0.063 20,000 1,260 0.0630 2.283 2.283 2.423 2.213 2.213 569 2.2125 -1.52%
2020-06-11 0 0.066 0.066 0.069 0.065 0.069 160,000 10,580 0.0661 2.318 2.318 2.423 2.283 2.423 4,556 2.3222 0.00%
2020-06-10 0 0.066 0.066 0.069 0.062 0.067 1,560,000 102,860 0.0659 2.318 2.318 2.423 2.177 2.353 44,420 2.3156 6.45%
2020-06-09 0 0.062 0.062 0.070 0.062 0.067 320,000 21,340 0.0667 2.177 2.177 2.458 2.177 2.353 9,112 2.3420 -7.46%
2020-06-08 0 0.067 0.067 0.070 - - 0 0 - 2.353 2.353 2.458 - - 0 - 1.52%
2020-06-05 0 0.066 0.066 0.070 0.061 0.070 320,000 22,220 0.0694 2.318 2.318 2.458 2.142 2.458 9,112 2.4386 -5.71%
2020-06-04 0 0.070 0.070 0.072 0.070 0.072 260,000 18,240 0.0702 2.458 2.458 2.529 2.458 2.529 7,403 2.4637 -4.11%
2020-06-03 0 0.073 0.070 0.073 0.071 0.073 140,000 10,020 0.0716 2.564 2.458 2.564 2.493 2.564 3,986 2.5135 2.82%
2020-06-02 0 0.071 0.069 0.073 - - 0 0 - 2.493 2.423 2.564 - - 0 - 0.00%
2020-06-01 0 0.071 0.068 0.073 - - 0 0 - 2.493 2.388 2.564 - - 0 - 0.00%
2020-05-29 0 0.071 0.068 0.071 0.067 0.071 420,000 29,260 0.0697 2.493 2.388 2.493 2.353 2.493 11,959 2.4466 -1.39%
2020-05-28 0 0.072 0.070 0.072 0.070 0.072 520,000 36,620 0.0704 2.529 2.458 2.529 2.458 2.529 14,807 2.4732 -1.37%
2020-05-27 0 0.073 0.070 0.073 - - 0 0 - 2.564 2.458 2.564 - - 0 - 0.00%
2020-05-26 0 0.073 0.070 0.073 0.070 0.073 100,000 7,180 0.0718 2.564 2.458 2.564 2.458 2.564 2,847 2.5215 4.29%
2020-05-25 0 0.070 0.070 0.072 0.068 0.073 1,780,000 125,680 0.0706 2.458 2.458 2.529 2.388 2.564 50,685 2.4796 -2.78%
2020-05-22 0 0.072 0.071 0.074 0.071 0.075 680,000 49,960 0.0735 2.529 2.493 2.599 2.493 2.634 19,363 2.5802 -2.70%
2020-05-21 0 0.074 0.072 0.074 0.074 0.074 80,000 5,920 0.0740 2.599 2.529 2.599 2.599 2.599 2,278 2.5988 1.37%
2020-05-20 0 0.073 0.071 0.073 0.072 0.073 820,000 59,340 0.0724 2.564 2.493 2.564 2.529 2.564 23,349 2.5414 0.00%
2020-05-19 0 0.073 0.073 0.075 0.072 0.075 2,880,000 208,140 0.0723 2.564 2.564 2.634 2.529 2.634 82,007 2.5381 -2.67%
2020-05-18 0 0.075 0.072 0.075 0.074 0.075 280,000 20,800 0.0743 2.634 2.529 2.634 2.599 2.634 7,973 2.6088 0.00%
2020-05-15 0 0.075 0.073 0.075 0.074 0.075 100,000 7,460 0.0746 2.634 2.564 2.634 2.599 2.634 2,847 2.6199 1.35%
2020-05-14 0 0.074 0.072 0.074 0.074 0.075 1,220,000 90,900 0.0745 2.599 2.529 2.599 2.599 2.634 34,739 2.6167 -1.33%
2020-05-13 0 0.075 0.075 0.077 0.074 0.077 300,000 22,460 0.0749 2.634 2.634 2.704 2.599 2.704 8,542 2.6292 -2.60%
2020-05-12 0 0.077 0.074 0.077 0.075 0.077 80,000 6,060 0.0758 2.704 2.599 2.704 2.634 2.704 2,278 2.6603 5.48%
2020-05-11 0 0.073 0.073 0.074 0.070 0.075 6,700,000 488,360 0.0729 2.564 2.564 2.599 2.458 2.634 190,780 2.5598 -2.67%
2020-05-08 0 0.075 0.075 0.078 0.075 0.078 13,100,000 1,005,660 0.0768 2.634 2.634 2.739 2.634 2.739 373,017 2.6960 -5.06%
2020-05-07 0 0.079 0.078 0.079 0.077 0.082 19,440,000 1,540,720 0.0793 2.774 2.739 2.774 2.704 2.880 553,546 2.7834 79.55%
2020-05-06 1 - - - - - 0 0 - 1.545 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 1.545 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 1.545 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 1.545 - - - - 0 - 0.00%
2020-04-28 0 0.044 0.044 0.057 0.044 0.044 40,000 1,760 0.0440 1.545 1.545 2.002 1.545 1.545 1,139 1.5452 -8.33%
2020-04-27 0 0.048 0.048 0.054 - - 0 0 - 1.686 1.686 1.896 - - 0 - 0.00%
2020-04-24 0 0.048 0.048 0.054 0.048 0.054 580,000 29,120 0.0502 1.686 1.686 1.896 1.686 1.896 16,515 1.7632 -11.11%
2020-04-23 0 0.054 0.053 0.067 - - 0 0 - 1.896 1.861 2.353 - - 0 - 0.00%
2020-04-22 0 0.054 0.048 0.068 - - 0 0 - 1.896 1.686 2.388 - - 0 - 0.00%
2020-04-21 0 0.054 0.053 0.068 - - 0 0 - 1.896 1.861 2.388 - - 0 - 0.00%
2020-04-20 0 0.054 0.053 0.068 - - 0 0 - 1.896 1.861 2.388 - - 0 - 0.00%
2020-04-17 0 0.054 0.054 0.068 - - 0 0 - 1.896 1.896 2.388 - - 0 - 0.00%
2020-04-16 0 0.054 0.054 0.068 - - 0 0 - 1.896 1.896 2.388 - - 0 - 0.00%
2020-04-15 0 0.054 0.054 0.068 - - 0 0 - 1.896 1.896 2.388 - - 0 - 0.00%
2020-04-14 0 0.054 0.048 0.068 - - 0 0 - 1.896 1.686 2.388 - - 0 - 0.00%
2020-04-09 0 0.054 0.054 0.068 0.054 0.054 80,000 4,320 0.0540 1.896 1.896 2.388 1.896 1.896 2,278 1.8964 -1.82%
2020-04-08 0 0.055 0.048 0.055 0.052 0.055 680,000 36,280 0.0534 1.932 1.686 1.932 1.826 1.932 19,363 1.8737 -1.79%
2020-04-07 0 0.056 0.052 0.056 0.052 0.056 1,260,000 66,720 0.0530 1.967 1.826 1.967 1.826 1.967 35,878 1.8596 -5.08%
2020-04-06 0 0.059 0.059 0.068 - - 0 0 - 2.072 2.072 2.388 - - 0 - 1.72%
2020-04-03 0 0.058 0.052 0.068 - - 0 0 - 2.037 1.826 2.388 - - 0 - 0.00%
2020-04-02 0 0.058 0.052 0.065 - - 0 0 - 2.037 1.826 2.283 - - 0 - 0.00%
2020-04-01 0 0.058 0.052 0.060 - - 0 0 - 2.037 1.826 2.107 - - 0 - 0.00%
2020-03-31 0 0.058 0.058 0.068 - - 0 0 - 2.037 2.037 2.388 - - 0 - 0.00%
2020-03-30 0 0.058 0.052 0.068 - - 0 0 - 2.037 1.826 2.388 - - 0 - 0.00%
2020-03-27 0 0.058 0.048 0.068 0.058 0.058 2,040,000 118,320 0.0580 2.037 1.686 2.388 2.037 2.037 58,088 2.0369 0.00%
2020-03-26 0 0.058 0.050 0.068 - - 0 0 - 2.037 1.756 2.388 - - 0 - 0.00%
2020-03-25 0 0.058 0.058 0.067 - - 0 0 - 2.037 2.037 2.353 - - 0 - 0.00%
2020-03-24 0 0.058 0.044 0.067 - - 0 0 - 2.037 1.545 2.353 - - 0 - 0.00%
2020-03-23 0 0.058 0.050 0.068 - - 0 0 - 2.037 1.756 2.388 - - 0 - 0.00%
2020-03-20 0 0.058 0.058 0.068 0.058 0.058 300,000 17,400 0.0580 2.037 2.037 2.388 2.037 2.037 8,542 2.0369 7.41%
2020-03-19 0 0.054 0.042 0.054 0.050 0.054 400,000 20,320 0.0508 1.896 1.475 1.896 1.756 1.896 11,390 1.7840 8.00%
2020-03-18 0 0.050 0.043 0.060 0.038 0.060 3,800,000 179,300 0.0472 1.756 1.510 2.107 1.335 2.107 108,203 1.6571 -25.37%
2020-03-17 0 0.067 0.058 0.067 - - 0 0 - 2.353 2.037 2.353 - - 0 - -1.47%
2020-03-16 0 0.068 0.067 0.068 0.068 0.073 560,000 39,300 0.0702 2.388 2.353 2.388 2.388 2.564 15,946 2.4646 -6.85%
2020-03-13 0 0.073 0.068 0.073 - - 0 0 - 2.564 2.388 2.564 - - 0 - 0.00%
2020-03-12 0 0.073 0.069 0.073 - - 0 0 - 2.564 2.423 2.564 - - 0 - 0.00%
2020-03-11 0 0.073 0.072 0.073 0.073 0.075 740,000 54,300 0.0734 2.564 2.529 2.564 2.564 2.634 21,071 2.5770 -2.67%
2020-03-10 0 0.075 0.075 0.080 0.072 0.074 660,000 47,800 0.0724 2.634 2.634 2.810 2.529 2.599 18,793 2.5435 4.17%
2020-03-09 0 0.072 0.072 0.078 0.069 0.069 80,000 5,520 0.0690 2.529 2.529 2.739 2.423 2.423 2,278 2.4232 -8.86%
2020-03-06 0 0.079 0.079 0.080 0.078 0.080 600,000 47,820 0.0797 2.774 2.774 2.810 2.739 2.810 17,085 2.7990 0.00%
2020-03-05 0 0.079 0.078 0.086 0.079 0.085 40,000 3,280 0.0820 2.774 2.739 3.020 2.774 2.985 1,139 2.8798 -8.14%
2020-03-04 0 0.086 0.078 0.086 - - 0 0 - 3.020 2.739 3.020 - - 0 - 0.00%
2020-03-03 0 0.086 0.082 0.086 - - 200,000 17,200 0.0860 3.020 2.880 3.020 - - 5,695 3.0202 0.00%
2020-03-02 0 0.086 0.082 0.086 0.086 0.086 1,100,000 94,600 0.0860 3.020 2.880 3.020 3.020 3.020 31,322 3.0202 0.00%
2020-02-28 0 0.086 0.080 0.086 0.086 0.086 40,000 3,440 0.0860 3.020 2.810 3.020 3.020 3.020 1,139 3.0202 0.00%
2020-02-27 0 0.086 0.080 0.086 0.075 0.086 2,120,000 173,760 0.0820 3.020 2.810 3.020 2.634 3.020 60,366 2.8784 21.13%
2020-02-26 0 0.071 0.071 0.086 0.071 0.084 360,000 29,200 0.0811 2.493 2.493 3.020 2.493 2.950 10,251 2.8485 -17.44%
2020-02-25 0 0.086 0.082 0.086 0.082 0.086 300,000 25,720 0.0857 3.020 2.880 3.020 2.880 3.020 8,542 3.0109 2.38%
2020-02-24 0 0.084 0.084 0.086 0.084 0.086 2,720,000 233,840 0.0860 2.950 2.950 3.020 2.950 3.020 77,451 3.0192 2.44%
2020-02-21 0 0.082 0.081 0.086 - - 0 0 - 2.880 2.845 3.020 - - 0 - 0.00%
2020-02-20 0 0.082 0.081 0.086 - - 0 0 - 2.880 2.845 3.020 - - 0 - 0.00%
2020-02-19 0 0.082 0.082 0.086 0.082 0.088 520,000 44,720 0.0860 2.880 2.880 3.020 2.880 3.090 14,807 3.0202 -6.82%
2020-02-18 0 0.088 0.087 0.093 0.085 0.093 180,000 15,840 0.0880 3.090 3.055 3.266 2.985 3.266 5,125 3.0905 4.76%
2020-02-17 0 0.084 0.084 0.089 0.082 0.088 380,000 32,720 0.0861 2.950 2.950 3.126 2.880 3.090 10,820 3.0239 -4.55%
2020-02-14 0 0.088 0.084 0.088 0.084 0.097 5,420,000 509,840 0.0941 3.090 2.950 3.090 2.950 3.407 154,332 3.3035 -10.20%
2020-02-13 0 0.098 0.095 0.097 0.090 0.104 4,020,000 390,860 0.0972 3.442 3.336 3.407 3.161 3.652 114,468 3.4146 8.89%
2020-02-12 0 0.090 0.090 0.092 0.085 0.095 4,980,000 446,840 0.0897 3.161 3.161 3.231 2.985 3.336 141,803 3.1511 11.11%
2020-02-11 0 0.081 0.078 0.081 0.079 0.089 2,780,000 230,020 0.0827 2.845 2.739 2.845 2.774 3.126 79,159 2.9058 30.65%
2020-02-10 0 0.062 0.062 0.089 0.058 0.060 460,000 26,760 0.0582 2.177 2.177 3.126 2.037 2.107 13,098 2.0430 3.33%
2020-02-07 0 0.060 0.060 - - - 0 0 - 2.107 2.107 - - - 0 - 0.00%
2020-02-06 0 0.060 0.060 0.082 0.057 0.069 240,000 15,040 0.0627 2.107 2.107 2.880 2.002 2.423 6,834 2.2008 -7.69%
2020-02-05 0 0.065 0.065 0.088 0.063 0.065 140,000 8,940 0.0639 2.283 2.283 3.090 2.213 2.283 3,986 2.2426 3.17%
2020-02-04 0 0.063 0.062 0.070 0.063 0.063 60,000 3,780 0.0630 2.213 2.177 2.458 2.213 2.213 1,708 2.2125 -11.27%
2020-02-03 0 0.071 0.057 0.080 - - 0 0 - 2.493 2.002 2.810 - - 0 - 0.00%
2020-01-31 0 0.071 0.065 0.071 0.070 0.071 60,000 4,240 0.0707 2.493 2.283 2.493 2.458 2.493 1,708 2.4817 0.00%
2020-01-30 0 0.071 0.068 0.071 0.068 0.077 1,120,000 81,420 0.0727 2.493 2.388 2.493 2.388 2.704 31,892 2.5530 -5.33%
2020-01-29 0 0.090 0.085 0.090 0.085 0.090 1,160,000 101,640 0.0876 2.634 2.488 2.634 2.488 2.634 39,637 2.5643 5.88%
2020-01-24 0 0.085 0.085 0.090 0.085 0.089 620,000 53,000 0.0855 2.488 2.488 2.634 2.488 2.605 21,185 2.5018 1.19%
2020-01-23 0 0.084 0.084 0.090 0.080 0.084 240,000 20,060 0.0836 2.458 2.458 2.634 2.341 2.458 8,201 2.4461 1.20%
2020-01-22 0 0.083 0.080 0.083 0.080 0.084 1,240,000 103,360 0.0834 2.429 2.341 2.429 2.341 2.458 42,370 2.4395 -4.60%
2020-01-21 0 0.087 0.086 0.087 0.086 0.092 5,820,000 508,540 0.0874 2.546 2.517 2.546 2.517 2.692 198,866 2.5572 -4.40%
2020-01-20 0 0.091 0.089 0.092 0.087 0.094 1,500,000 138,960 0.0926 2.663 2.605 2.692 2.546 2.751 51,254 2.7112 3.41%
2020-01-17 0 0.088 0.088 0.092 0.087 0.093 6,180,000 550,340 0.0891 2.575 2.575 2.692 2.546 2.722 211,167 2.6062 -4.35%
2020-01-16 0 0.092 0.089 0.092 0.089 0.092 840,000 75,980 0.0905 2.692 2.605 2.692 2.605 2.692 28,702 2.6472 -1.08%
2020-01-15 0 0.093 0.093 0.097 0.087 0.099 2,200,000 204,400 0.0929 2.722 2.722 2.839 2.546 2.897 75,173 2.7191 1.09%
2020-01-14 0 0.092 0.091 0.092 0.087 0.106 2,240,000 231,360 0.1033 2.692 2.663 2.692 2.546 3.102 76,540 3.0227 -3.16%
2020-01-13 0 0.095 0.091 0.095 0.079 0.100 1,840,000 176,360 0.0958 2.780 2.663 2.780 2.312 2.927 62,872 2.8051 5.56%
2020-01-10 0 0.090 0.087 0.099 0.090 0.101 4,040,000 393,060 0.0973 2.634 2.546 2.897 2.634 2.956 138,045 2.8473 0.00%
2020-01-09 0 0.090 0.090 0.092 0.075 0.096 11,260,000 966,580 0.0858 2.634 2.634 2.692 2.195 2.810 384,748 2.5122 26.76%
2020-01-08 0 0.071 0.070 0.071 0.061 0.071 7,560,000 503,440 0.0666 2.078 2.049 2.078 1.785 2.078 258,321 1.9489 10.94%
2020-01-07 0 0.064 0.064 0.066 0.062 0.065 2,160,000 138,040 0.0639 1.873 1.873 1.932 1.814 1.902 73,806 1.8703 4.92%
2020-01-06 0 0.061 0.061 0.063 0.060 0.065 840,000 51,040 0.0608 1.785 1.785 1.844 1.756 1.902 28,702 1.7783 -3.17%
2020-01-03 0 0.063 0.063 0.066 0.063 0.064 1,580,000 100,100 0.0634 1.844 1.844 1.932 1.844 1.873 53,988 1.8541 5.00%
2020-01-02 0 0.060 0.047 0.060 - - 0 0 - 1.756 1.375 1.756 - - 0 - 0.00%
2019-12-31 0 0.060 0.047 0.070 - - 0 0 - 1.756 1.375 2.049 - - 0 - 0.00%
2019-12-30 0 0.060 0.047 0.060 0.059 0.060 1,000,000 59,940 0.0599 1.756 1.375 1.756 1.727 1.756 34,169 1.7542 0.00%
2019-12-27 0 0.060 0.060 0.070 - - 0 0 - 1.756 1.756 2.049 - - 0 - 0.00%
2019-12-24 0 0.060 0.042 0.065 - - 0 0 - 1.756 1.229 1.902 - - 0 - 0.00%
2019-12-23 0 0.060 0.042 0.080 - - 0 0 - 1.756 1.229 2.341 - - 0 - 0.00%
2019-12-20 0 0.060 0.055 0.072 - - 0 0 - 1.756 1.610 2.107 - - 0 - 0.00%
2019-12-19 0 0.060 0.055 0.066 - - 0 0 - 1.756 1.610 1.932 - - 0 - 0.00%
2019-12-18 0 0.060 0.056 0.063 0.055 0.060 1,340,000 79,840 0.0596 1.756 1.639 1.844 1.610 1.756 45,787 1.7437 9.09%
2019-12-17 0 0.055 0.055 0.069 0.055 0.058 1,640,000 91,560 0.0558 1.610 1.610 2.019 1.610 1.697 56,038 1.6339 -6.78%
2019-12-16 0 0.059 0.045 0.070 0.059 0.060 600,000 35,800 0.0597 1.727 1.317 2.049 1.727 1.756 20,502 1.7462 -1.67%
2019-12-13 0 0.060 0.060 0.070 0.060 0.060 100,000 6,000 0.0600 1.756 1.756 2.049 1.756 1.756 3,417 1.7560 0.00%
2019-12-12 0 0.060 0.051 0.060 0.060 0.060 160,000 9,600 0.0600 1.756 1.493 1.756 1.756 1.756 5,467 1.7560 0.00%
2019-12-11 0 0.060 0.059 0.070 - - 0 0 - 1.756 1.727 2.049 - - 0 - 0.00%
2019-12-10 0 0.060 0.059 0.070 - - 0 0 - 1.756 1.727 2.049 - - 0 - 0.00%
2019-12-09 0 0.060 0.059 0.070 - - 0 0 - 1.756 1.727 2.049 - - 0 - 0.00%
2019-12-06 0 0.060 0.059 0.060 - - 0 0 - 1.756 1.727 1.756 - - 0 - 0.00%
2019-12-05 0 0.060 0.058 0.070 - - 0 0 - 1.756 1.697 2.049 - - 0 - 0.00%
2019-12-04 0 0.060 0.058 0.060 - - 0 0 - 1.756 1.697 1.756 - - 0 - 0.00%
2019-12-03 0 0.060 0.058 0.070 - - 0 0 - 1.756 1.697 2.049 - - 0 - 0.00%
2019-12-02 0 0.060 0.057 0.070 - - 0 0 - 1.756 1.668 2.049 - - 0 - 0.00%
2019-11-29 0 0.060 0.060 0.070 - - 0 0 - 1.756 1.756 2.049 - - 0 - 0.00%
2019-11-28 0 0.060 0.060 0.070 0.060 0.060 120,000 7,200 0.0600 1.756 1.756 2.049 1.756 1.756 4,100 1.7560 0.00%
2019-11-27 0 0.060 0.056 0.070 - - 0 0 - 1.756 1.639 2.049 - - 0 - 0.00%
2019-11-26 0 0.060 0.058 0.069 - - 0 0 - 1.756 1.697 2.019 - - 0 - 0.00%
2019-11-25 0 0.060 0.047 0.069 - - 0 0 - 1.756 1.375 2.019 - - 0 - 0.00%
2019-11-22 0 0.060 0.057 0.070 - - 0 0 - 1.756 1.668 2.049 - - 0 - 0.00%
2019-11-21 0 0.060 0.057 0.069 - - 0 0 - 1.756 1.668 2.019 - - 0 - 0.00%
2019-11-20 0 0.060 0.060 0.064 0.055 0.059 180,000 10,220 0.0568 1.756 1.756 1.873 1.610 1.727 6,151 1.6617 0.00%
2019-11-19 0 0.060 0.060 0.066 0.052 0.066 480,000 28,280 0.0589 1.756 1.756 1.932 1.522 1.932 16,401 1.7242 -9.09%
2019-11-18 0 0.066 0.051 0.069 - - 0 0 - 1.932 1.493 2.019 - - 0 - 0.00%
2019-11-15 0 0.066 0.051 0.070 - - 0 0 - 1.932 1.493 2.049 - - 0 - 0.00%
2019-11-14 0 0.066 0.051 0.068 - - 0 0 - 1.932 1.493 1.990 - - 0 - 0.00%
2019-11-13 0 0.066 0.062 0.066 0.062 0.068 840,000 54,860 0.0653 1.932 1.814 1.932 1.814 1.990 28,702 1.9113 6.45%
2019-11-12 0 0.062 0.047 0.064 - - 0 0 - 1.814 1.375 1.873 - - 0 - 0.00%
2019-11-11 0 0.062 0.054 0.064 0.062 0.062 20,000 1,240 0.0620 1.814 1.580 1.873 1.814 1.814 683 1.8145 3.33%
2019-11-08 0 0.060 0.057 0.060 0.065 0.065 20,000 1,300 0.0650 1.756 1.668 1.756 1.902 1.902 683 1.9023 11.11%
2019-11-07 0 0.054 0.054 0.060 0.054 0.059 5,860,000 319,260 0.0545 1.580 1.580 1.756 1.580 1.727 200,233 1.5944 -5.26%
2019-11-06 1 0.057 0.056 0.068 0.057 0.057 20,000 1,140 0.0570 1.668 1.639 1.990 1.668 1.668 683 1.6682 1.79%
2019-11-05 0 0.056 0.056 0.068 0.056 0.056 200,000 11,200 0.0560 1.639 1.639 1.990 1.639 1.639 6,834 1.6389 0.00%
2019-11-04 0 0.056 0.056 0.068 0.056 0.057 820,000 46,280 0.0564 1.639 1.639 1.990 1.639 1.668 28,019 1.6517 -1.75%
2019-11-01 0 0.057 0.056 0.065 0.057 0.057 80,000 4,560 0.0570 1.668 1.639 1.902 1.668 1.668 2,734 1.6682 1.79%
2019-10-31 0 0.056 0.056 0.062 0.055 0.062 300,000 16,980 0.0566 1.639 1.639 1.814 1.610 1.814 10,251 1.6564 -8.20%
2019-10-30 0 0.061 0.056 0.061 - - 0 0 - 1.785 1.639 1.785 - - 0 - -3.17%
2019-10-29 0 0.063 0.054 0.063 0.054 0.065 1,800,000 108,120 0.0601 1.844 1.580 1.844 1.580 1.902 61,505 1.7579 16.67%
2019-10-28 0 0.054 0.054 0.066 0.053 0.055 800,000 43,600 0.0545 1.580 1.580 1.932 1.551 1.610 27,336 1.5950 0.00%
2019-10-25 0 0.054 0.052 0.064 0.053 0.054 700,000 37,560 0.0537 1.580 1.522 1.873 1.551 1.580 23,919 1.5703 3.85%
2019-10-24 0 0.052 0.051 0.058 0.051 0.052 900,000 46,700 0.0519 1.522 1.493 1.697 1.493 1.522 30,753 1.5186 -16.13%
2019-10-23 0 0.062 0.048 0.063 - - 0 0 - 1.814 1.405 1.844 - - 0 - 0.00%
2019-10-22 0 0.062 0.048 0.062 0.056 0.068 520,000 33,660 0.0647 1.814 1.405 1.814 1.639 1.990 17,768 1.8944 10.71%
2019-10-21 0 0.056 0.049 0.056 0.044 0.057 3,540,000 186,420 0.0527 1.639 1.434 1.639 1.288 1.668 120,960 1.5412 19.15%
2019-10-18 0 0.047 0.042 0.047 0.042 0.049 3,640,000 163,220 0.0448 1.375 1.229 1.375 1.229 1.434 124,377 1.3123 23.68%
2019-10-17 0 0.038 0.039 0.041 0.037 0.053 15,860,000 675,860 0.0426 1.112 1.141 1.200 1.083 1.551 541,928 1.2471 -30.91%
2019-10-16 0 0.055 0.055 0.063 0.053 0.053 40,000 2,120 0.0530 1.610 1.610 1.844 1.551 1.551 1,367 1.5511 -5.17%
2019-10-15 0 0.058 0.052 0.063 - - 0 0 - 1.697 1.522 1.844 - - 0 - 0.00%
2019-10-14 0 0.058 0.059 0.061 0.058 0.059 1,140,000 66,260 0.0581 1.697 1.727 1.785 1.697 1.727 38,953 1.7010 -7.94%
2019-10-11 0 0.063 0.060 0.063 0.061 0.064 1,060,000 66,380 0.0626 1.844 1.756 1.844 1.785 1.873 36,220 1.8327 -4.55%
2019-10-10 0 0.066 0.066 0.070 0.065 0.066 80,000 5,220 0.0653 1.932 1.932 2.049 1.902 1.932 2,734 1.9096 -8.33%
2019-10-09 0 0.072 0.066 0.072 0.066 0.074 1,820,000 123,800 0.0680 2.107 1.932 2.107 1.932 2.166 62,188 1.9907 7.46%
2019-10-08 0 0.067 0.067 0.075 0.067 0.067 960,000 64,320 0.0670 1.961 1.961 2.195 1.961 1.961 32,803 1.9608 -8.22%
2019-10-04 0 0.073 0.073 0.074 0.060 0.075 19,560,000 1,423,840 0.0728 2.136 2.136 2.166 1.756 2.195 668,355 2.1304 12.31%
2019-10-03 0 0.065 0.051 0.065 0.055 0.065 16,640,000 1,012,800 0.0609 1.902 1.493 1.902 1.610 1.902 568,580 1.7813 18.18%
2019-10-02 0 0.055 0.050 0.059 - - 0 0 - 1.610 1.463 1.727 - - 0 - 0.00%
2019-09-30 0 0.055 0.050 0.055 0.050 0.055 1,600,000 82,520 0.0516 1.610 1.463 1.610 1.463 1.610 54,671 1.5094 5.77%
2019-09-27 0 0.052 0.050 0.053 0.050 0.052 380,000 19,720 0.0519 1.522 1.463 1.551 1.463 1.522 12,984 1.5187 -1.89%
2019-09-26 0 0.053 0.050 0.058 - - 0 0 - 1.551 1.463 1.697 - - 0 - 0.00%
2019-09-25 0 0.053 0.053 0.057 0.050 0.061 7,000,000 390,740 0.0558 1.551 1.551 1.668 1.463 1.785 239,186 1.6336 -14.52%
2019-09-24 0 0.062 0.058 0.063 - - 0 0 - 1.814 1.697 1.844 - - 0 - 0.00%
2019-09-23 0 0.062 0.056 0.066 0.062 0.062 20,000 1,240 0.0620 1.814 1.639 1.932 1.814 1.814 683 1.8145 0.00%
2019-09-20 0 0.062 0.060 0.065 - - 0 0 - 1.814 1.756 1.902 - - 0 - 0.00%
2019-09-19 0 0.062 0.062 0.067 0.062 0.071 3,680,000 254,080 0.0690 1.814 1.814 1.961 1.814 2.078 125,744 2.0206 -6.06%
2019-09-18 0 0.066 0.066 0.075 0.066 0.066 100,000 6,600 0.0660 1.932 1.932 2.195 1.932 1.932 3,417 1.9315 1.54%
2019-09-17 0 0.065 0.065 0.068 0.065 0.068 2,820,000 188,460 0.0668 1.902 1.902 1.990 1.902 1.990 96,358 1.9558 -15.58%
2019-09-16 0 0.077 0.060 0.077 - - 0 0 - 2.253 1.756 2.253 - - 0 - 0.00%
2019-09-13 0 0.077 0.067 0.078 0.077 0.077 20,000 1,540 0.0770 2.253 1.961 2.283 2.253 2.253 683 2.2535 -1.28%
2019-09-12 0 0.078 0.066 0.078 0.074 0.078 6,300,000 491,240 0.0780 2.283 1.932 2.283 2.166 2.283 215,268 2.2820 5.41%
2019-09-11 0 0.074 0.062 0.074 - - 0 0 - 2.166 1.814 2.166 - - 0 - -1.33%
2019-09-10 0 0.075 0.067 0.075 0.073 0.075 3,180,000 238,380 0.0750 2.195 1.961 2.195 2.136 2.195 108,659 2.1938 7.14%
2019-09-09 0 0.070 0.070 0.072 0.060 0.075 7,560,000 524,700 0.0694 2.049 2.049 2.107 1.756 2.195 258,321 2.0312 -16.67%
2019-09-06 0 0.084 0.078 0.088 0.078 0.084 540,000 42,840 0.0793 2.458 2.283 2.575 2.283 2.458 18,452 2.3218 -4.55%
2019-09-05 0 0.088 0.081 0.088 0.088 0.090 10,000,000 897,640 0.0898 2.575 2.371 2.575 2.575 2.634 341,695 2.6270 0.00%
2019-09-04 0 0.088 0.073 0.088 0.081 0.090 11,120,000 998,660 0.0898 2.575 2.136 2.575 2.371 2.634 379,965 2.6283 8.64%
2019-09-03 0 0.081 0.068 0.081 - - 0 0 - 2.371 1.990 2.371 - - 0 - 0.00%
2019-09-02 0 0.081 0.078 0.081 - - 7,000 511 0.0730 2.371 2.283 2.371 - - 239 2.1364 0.00%
2019-08-30 0 0.081 0.065 0.081 - - 0 0 - 2.371 1.902 2.371 - - 0 - 0.00%
2019-08-29 0 0.081 0.071 0.084 0.075 0.083 420,000 34,500 0.0821 2.371 2.078 2.458 2.195 2.429 14,351 2.4040 12.50%
2019-08-28 0 0.072 0.071 0.085 0.070 0.079 500,000 36,220 0.0724 2.107 2.078 2.488 2.049 2.312 17,085 2.1200 -11.11%
2019-08-27 0 0.081 0.066 0.085 - - 0 0 - 2.371 1.932 2.488 - - 0 - 0.00%
2019-08-26 0 0.081 0.080 0.085 - - 0 0 - 2.371 2.341 2.488 - - 0 - 0.00%
2019-08-23 0 0.081 0.081 0.088 0.080 0.083 560,000 45,180 0.0807 2.371 2.371 2.575 2.341 2.429 19,135 2.3611 -5.81%
2019-08-22 0 0.086 0.083 0.098 - - 0 0 - 2.517 2.429 2.868 - - 0 - 0.00%
2019-08-21 0 0.086 0.083 0.092 - - 0 0 - 2.517 2.429 2.692 - - 0 - 0.00%
2019-08-20 0 0.086 0.085 0.094 0.085 0.098 920,000 80,260 0.0872 2.517 2.488 2.751 2.488 2.868 31,436 2.5531 -13.13%
2019-08-19 0 0.099 0.085 0.099 0.083 0.099 700,000 59,240 0.0846 2.897 2.488 2.897 2.429 2.897 23,919 2.4767 11.24%
2019-08-16 0 0.089 0.088 0.092 0.089 0.089 20,000 1,780 0.0890 2.605 2.575 2.692 2.605 2.605 683 2.6047 -9.18%
2019-08-15 0 0.098 0.089 0.098 0.098 0.098 20,000 1,960 0.0980 2.868 2.605 2.868 2.868 2.868 683 2.8681 -2.00%
2019-08-14 0 0.100 0.091 0.101 0.100 0.100 300,000 30,000 0.1000 2.927 2.663 2.956 2.927 2.927 10,251 2.9266 0.00%
2019-08-13 0 0.100 0.092 0.100 - - 0 0 - 2.927 2.692 2.927 - - 0 - -0.99%
2019-08-12 0 0.101 0.086 0.101 0.101 0.103 540,000 55,580 0.1029 2.956 2.517 2.956 2.956 3.014 18,452 3.0122 7.45%
2019-08-09 0 0.094 0.094 0.100 0.090 0.094 1,560,000 144,100 0.0924 2.751 2.751 2.927 2.634 2.751 53,304 2.7033 -13.76%
2019-08-08 0 0.109 0.093 0.109 0.109 0.109 500,000 54,500 0.1090 3.190 2.722 3.190 3.190 3.190 17,085 3.1900 0.00%
2019-08-07 0 0.109 0.096 0.113 - - 0 0 - 3.190 2.810 3.307 - - 0 - 0.00%
2019-08-06 0 0.109 0.097 0.109 0.107 0.110 14,020,000 1,541,500 0.1100 3.190 2.839 3.190 3.131 3.219 479,056 3.2178 1.87%
2019-08-05 0 0.107 0.094 0.107 - - 0 0 - 3.131 2.751 3.131 - - 0 - -2.73%
2019-08-02 0 0.110 0.095 0.110 - - 10,000 900 0.0900 3.219 2.780 3.219 - - 342 2.6339 0.00%
2019-08-01 0 0.110 0.091 0.110 0.089 0.110 6,100,000 659,320 0.1081 3.219 2.663 3.219 2.605 3.219 208,434 3.1632 12.24%
2019-07-31 0 0.098 0.094 0.108 0.098 0.098 280,000 27,440 0.0980 2.868 2.751 3.161 2.868 2.868 9,567 2.8681 -11.71%
2019-07-30 0 0.111 0.098 0.112 0.111 0.111 80,000 8,880 0.1110 3.249 2.868 3.278 3.249 3.249 2,734 3.2485 2.78%
2019-07-29 0 0.108 0.098 0.109 0.108 0.108 5,300,000 572,400 0.1080 3.161 2.868 3.190 3.161 3.161 181,098 3.1607 -0.92%
2019-07-26 0 0.109 0.098 0.109 0.105 0.110 10,060,000 1,105,900 0.1099 3.190 2.868 3.190 3.073 3.219 343,745 3.2172 15.96%
2019-07-25 0 0.094 0.094 0.106 0.094 0.095 440,000 41,660 0.0947 2.751 2.751 3.102 2.751 2.780 15,035 2.7709 -8.74%
2019-07-24 0 0.103 0.091 0.107 0.098 0.110 1,700,000 180,480 0.1062 3.014 2.663 3.131 2.868 3.219 58,088 3.1070 -5.50%
2019-07-23 0 0.109 0.098 0.109 0.110 0.110 1,000,000 110,000 0.1100 3.190 2.868 3.190 3.219 3.219 34,169 3.2192 -0.91%
2019-07-22 0 0.110 0.098 0.110 - - 0 0 - 3.219 2.868 3.219 - - 0 - 0.00%
2019-07-19 0 0.110 0.098 0.110 0.108 0.110 40,000 4,360 0.1090 3.219 2.868 3.219 3.161 3.219 1,367 3.1900 0.92%
2019-07-18 0 0.109 0.098 0.109 - - 0 0 - 3.190 2.868 3.190 - - 0 - -0.91%
2019-07-17 0 0.110 0.098 0.110 0.110 0.110 20,000 2,200 0.1100 3.219 2.868 3.219 3.219 3.219 683 3.2192 0.00%
2019-07-16 0 0.110 0.104 0.110 0.093 0.110 1,720,000 172,000 0.1000 3.219 3.044 3.219 2.722 3.219 58,772 2.9266 4.76%
2019-07-15 0 0.105 0.100 0.105 0.092 0.115 8,080,000 869,040 0.1076 3.073 2.927 3.073 2.692 3.366 276,089 3.1477 -7.89%
2019-07-12 0 0.114 0.102 0.114 - - 0 0 - 3.336 2.985 3.336 - - 0 - 0.00%
2019-07-11 0 0.114 0.109 0.114 0.101 0.115 320,000 34,940 0.1092 3.336 3.190 3.336 2.956 3.366 10,934 3.1955 -0.87%
2019-07-10 0 0.115 0.110 0.115 0.107 0.115 880,000 96,140 0.1093 3.366 3.219 3.366 3.131 3.366 30,069 3.1973 9.52%
2019-07-09 0 0.105 0.105 0.108 0.080 0.100 640,000 58,480 0.0914 3.073 3.073 3.161 2.341 2.927 21,868 2.6742 28.05%
2019-07-08 0 0.082 0.078 0.087 0.082 0.090 1,480,000 122,360 0.0827 2.400 2.283 2.546 2.400 2.634 50,571 2.4196 -5.75%
2019-07-05 0 0.087 0.085 0.093 0.085 0.090 900,000 79,100 0.0879 2.546 2.488 2.722 2.488 2.634 30,753 2.5721 -7.45%
2019-07-04 0 0.094 0.092 0.098 - - 0 0 - 2.751 2.692 2.868 - - 0 - 0.00%
2019-07-03 0 0.094 0.093 0.097 0.094 0.094 60,000 5,640 0.0940 2.751 2.722 2.839 2.751 2.751 2,050 2.7510 2.17%
2019-07-02 0 0.092 0.092 0.097 0.087 0.090 60,000 5,300 0.0883 2.692 2.692 2.839 2.546 2.634 2,050 2.5852 -6.12%
2019-06-28 0 0.098 0.093 0.098 0.090 0.107 2,220,000 215,980 0.0973 2.868 2.722 2.868 2.634 3.131 75,856 2.8472 -15.52%
2019-06-27 0 0.116 0.106 0.116 0.108 0.116 60,000 6,760 0.1127 3.395 3.102 3.395 3.161 3.395 2,050 3.2973 -1.69%
2019-06-26 0 0.118 0.108 0.118 0.101 0.118 180,000 20,460 0.1137 3.453 3.161 3.453 2.956 3.453 6,151 3.3266 0.00%
2019-06-25 0 0.118 0.100 0.118 0.116 0.118 80,000 9,360 0.1170 3.453 2.927 3.453 3.395 3.453 2,734 3.4241 0.00%
2019-06-24 0 0.118 0.098 0.118 0.108 0.118 5,580,000 652,740 0.1170 3.453 2.868 3.453 3.161 3.453 190,666 3.4235 0.00%
2019-06-21 0 0.118 0.112 0.125 0.108 0.118 180,000 19,720 0.1096 3.453 3.278 3.658 3.161 3.453 6,151 3.2062 9.26%
2019-06-20 0 0.108 0.102 0.118 0.108 0.108 20,000 2,160 0.1080 3.161 2.985 3.453 3.161 3.161 683 3.1607 -8.47%
2019-06-19 0 0.118 0.108 0.119 0.112 0.118 120,000 13,940 0.1162 3.453 3.161 3.483 3.278 3.453 4,100 3.3997 5.36%
2019-06-18 0 0.112 0.112 0.115 0.097 0.112 160,000 16,380 0.1024 3.278 3.278 3.366 2.839 3.278 5,467 2.9961 14.29%
2019-06-17 0 0.098 0.087 0.108 - - 0 0 - 2.868 2.546 3.161 - - 0 - 0.00%
2019-06-14 0 0.098 0.089 0.107 - - 0 0 - 2.868 2.605 3.131 - - 0 - 0.00%
2019-06-13 0 0.098 0.089 0.106 - - 0 0 - 2.868 2.605 3.102 - - 0 - 0.00%
2019-06-12 0 0.098 0.090 0.108 0.098 0.098 20,000 1,960 0.0980 2.868 2.634 3.161 2.868 2.868 683 2.8681 1.03%
2019-06-11 0 0.097 0.092 0.110 - - 0 0 - 2.839 2.692 3.219 - - 0 - 0.00%
2019-06-10 0 0.097 0.092 0.103 0.086 0.099 400,000 37,840 0.0946 2.839 2.692 3.014 2.517 2.897 13,668 2.7686 -5.83%
2019-06-06 0 0.103 0.086 0.103 - - 0 0 - 3.014 2.517 3.014 - - 0 - -3.74%
2019-06-05 0 0.107 0.095 0.110 - - 0 0 - 3.131 2.780 3.219 - - 0 - 0.00%
2019-06-04 0 0.107 0.087 0.108 - - 0 0 - 3.131 2.546 3.161 - - 0 - 0.00%
2019-06-03 0 0.107 0.098 0.110 - - 0 0 - 3.131 2.868 3.219 - - 0 - 0.00%
2019-05-31 0 0.107 0.098 0.115 - - 0 0 - 3.131 2.868 3.366 - - 0 - 0.00%
2019-05-30 0 0.107 0.098 0.112 0.107 0.110 820,000 90,100 0.1099 3.131 2.868 3.278 3.131 3.219 28,019 3.2157 -2.73%
2019-05-29 0 0.110 0.110 0.118 - - 0 0 - 3.219 3.219 3.453 - - 0 - 0.00%
2019-05-28 0 0.110 0.110 0.114 - - 0 0 - 3.219 3.219 3.336 - - 0 - 0.00%
2019-05-27 0 0.110 0.110 0.120 0.110 0.110 80,000 8,800 0.1100 3.219 3.219 3.512 3.219 3.219 2,734 3.2192 -0.90%
2019-05-24 0 0.111 0.111 0.119 0.110 0.112 420,000 46,740 0.1113 3.249 3.249 3.483 3.219 3.278 14,351 3.2569 0.91%
2019-05-23 0 0.110 0.110 0.126 0.110 0.110 120,000 13,200 0.1100 3.219 3.219 3.688 3.219 3.219 4,100 3.2192 0.00%
2019-05-22 0 0.110 0.109 0.120 - - 0 0 - 3.219 3.190 3.512 - - 0 - 0.00%
2019-05-21 0 0.110 0.110 0.115 0.108 0.129 2,340,000 268,700 0.1148 3.219 3.219 3.366 3.161 3.775 79,957 3.3606 -5.17%
2019-05-20 0 0.116 0.109 0.128 - - 0 0 - 3.395 3.190 3.746 - - 0 - 0.00%
2019-05-17 0 0.116 0.115 0.126 0.116 0.116 20,000 2,320 0.1160 3.395 3.366 3.688 3.395 3.395 683 3.3948 -1.69%
2019-05-16 0 0.118 0.112 0.122 0.112 0.118 100,000 11,400 0.1140 3.453 3.278 3.570 3.278 3.453 3,417 3.3363 -3.28%
2019-05-15 0 0.122 0.114 0.122 0.116 0.127 320,000 38,380 0.1199 3.570 3.336 3.570 3.395 3.717 10,934 3.5101 4.27%
2019-05-14 0 0.117 0.109 0.117 - - 0 0 - 3.424 3.190 3.424 - - 0 - 0.00%
2019-05-10 0 0.117 0.112 0.126 - - 0 0 - 3.424 3.278 3.688 - - 0 - 0.00%
2019-05-09 0 0.117 0.110 0.119 0.117 0.127 460,000 55,840 0.1214 3.424 3.219 3.483 3.424 3.717 15,718 3.5526 -2.50%
2019-05-08 0 0.120 0.112 0.120 0.112 0.120 5,960,000 669,540 0.1123 3.512 3.278 3.512 3.278 3.512 203,650 3.2877 -4.00%
2019-05-07 0 0.125 0.120 0.128 0.119 0.125 1,300,000 154,860 0.1191 3.658 3.512 3.746 3.483 3.658 44,420 3.4862 4.17%
2019-05-06 0 0.120 0.118 0.120 0.118 0.129 8,740,000 1,118,060 0.1279 3.512 3.453 3.512 3.453 3.775 298,641 3.7438 -7.69%
2019-05-03 0 0.130 0.120 0.134 - - 0 0 - 3.805 3.512 3.922 - - 0 - 0.00%
2019-05-02 0 0.130 0.124 0.133 0.119 0.135 1,160,000 151,520 0.1306 3.805 3.629 3.892 3.483 3.951 39,637 3.8227 1.56%
2019-04-30 0 0.128 0.118 0.130 0.128 0.130 1,540,000 197,180 0.1280 3.746 3.453 3.805 3.746 3.805 52,621 3.7472 0.00%
2019-04-29 0 0.128 0.118 0.130 - - 0 0 - 3.746 3.453 3.805 - - 0 - 0.00%
2019-04-26 0 0.128 0.119 0.130 0.127 0.130 2,720,000 349,400 0.1285 3.746 3.483 3.805 3.717 3.805 92,941 3.7594 2.40%
2019-04-25 0 0.125 0.118 0.125 - - 10,000 1,130 0.1130 3.658 3.453 3.658 - - 342 3.3070 0.00%
2019-04-24 0 0.125 0.118 0.126 0.120 0.125 40,000 4,900 0.1225 3.658 3.453 3.688 3.512 3.658 1,367 3.5851 -1.57%
2019-04-23 0 0.127 0.124 0.127 0.125 0.132 8,700,000 1,103,920 0.1269 3.717 3.629 3.717 3.658 3.863 297,275 3.7135 13.39%
2019-04-18 0 0.112 0.112 0.128 0.111 0.121 1,580,000 188,940 0.1196 3.278 3.278 3.746 3.249 3.541 53,988 3.4997 -6.67%
2019-04-17 0 0.120 0.120 0.121 - - 0 0 - 3.512 3.512 3.541 - - 0 - 0.00%
2019-04-16 0 0.120 0.120 0.122 - - 0 0 - 3.512 3.512 3.570 - - 0 - 0.00%
2019-04-15 0 0.120 0.120 0.126 0.120 0.120 360,000 43,200 0.1200 3.512 3.512 3.688 3.512 3.512 12,301 3.5119 0.00%
2019-04-12 0 0.120 0.120 0.125 - - 0 0 - 3.512 3.512 3.658 - - 0 - 0.00%
2019-04-11 0 0.120 0.120 0.126 0.120 0.120 20,000 2,400 0.1200 3.512 3.512 3.688 3.512 3.512 683 3.5119 0.00%
2019-04-10 0 0.120 0.120 0.128 0.109 0.120 280,000 32,560 0.1163 3.512 3.512 3.746 3.190 3.512 9,567 3.4032 0.00%
2019-04-09 0 0.120 0.120 0.126 0.120 0.120 200,000 24,000 0.1200 3.512 3.512 3.688 3.512 3.512 6,834 3.5119 -2.44%
2019-04-08 0 0.123 0.120 0.123 0.120 0.124 60,000 7,280 0.1213 3.600 3.512 3.600 3.512 3.629 2,050 3.5509 0.82%
2019-04-04 0 0.122 0.121 0.122 0.120 0.122 1,420,000 172,800 0.1217 3.570 3.541 3.570 3.512 3.570 48,521 3.5614 1.67%
2019-04-03 0 0.120 0.120 0.127 0.120 0.120 720,000 86,400 0.1200 3.512 3.512 3.717 3.512 3.512 24,602 3.5119 0.00%
2019-04-02 0 0.120 0.120 0.124 0.110 0.120 160,000 17,800 0.1113 3.512 3.512 3.629 3.219 3.512 5,467 3.2558 0.00%
2019-04-01 0 0.120 0.109 0.120 0.120 0.120 880,000 105,600 0.1200 3.512 3.190 3.512 3.512 3.512 30,069 3.5119 0.00%
2019-03-29 0 0.120 0.120 0.122 0.108 0.120 320,000 36,660 0.1146 3.512 3.512 3.570 3.161 3.512 10,934 3.3528 2.56%
2019-03-28 0 0.117 0.108 0.117 - - 0 0 - 3.424 3.161 3.424 - - 0 - -2.50%
2019-03-27 0 0.120 0.109 0.120 - - 0 0 - 3.512 3.190 3.512 - - 0 - 0.00%
2019-03-26 0 0.120 0.110 0.120 - - 0 0 - 3.512 3.219 3.512 - - 0 - 0.00%
2019-03-25 0 0.120 0.108 0.120 0.119 0.126 1,020,000 122,300 0.1199 3.512 3.161 3.512 3.483 3.688 34,853 3.5090 0.84%
2019-03-22 0 0.119 0.108 0.119 0.119 0.119 2,020,000 240,380 0.1190 3.483 3.161 3.483 3.483 3.483 69,022 3.4826 2.59%
2019-03-21 0 0.116 0.108 0.118 - - 0 0 - 3.395 3.161 3.453 - - 0 - 0.00%
2019-03-20 0 0.116 0.108 0.116 0.116 0.120 860,000 102,960 0.1197 3.395 3.161 3.395 3.395 3.512 29,386 3.5037 -1.69%
2019-03-19 0 0.118 0.112 0.118 0.110 0.122 1,060,000 124,800 0.1177 3.453 3.278 3.453 3.219 3.570 36,220 3.4456 0.00%
2019-03-18 0 0.118 0.118 0.120 0.103 0.118 920,000 106,820 0.1161 3.453 3.453 3.512 3.014 3.453 31,436 3.3980 0.00%
2019-03-15 0 0.118 0.108 0.118 0.116 0.118 480,000 55,720 0.1161 3.453 3.161 3.453 3.395 3.453 16,401 3.3973 2.61%
2019-03-14 0 0.115 0.103 0.116 - - 0 0 - 3.366 3.014 3.395 - - 0 - 0.00%
2019-03-13 0 0.115 0.115 0.116 0.100 0.115 680,000 77,180 0.1135 3.366 3.366 3.395 2.927 3.366 23,235 3.3217 0.88%
2019-03-12 0 0.114 0.105 0.115 0.102 0.114 100,000 10,640 0.1064 3.336 3.073 3.366 2.985 3.336 3,417 3.1139 -0.87%
2019-03-11 0 0.115 0.102 0.117 - - 0 0 - 3.366 2.985 3.424 - - 0 - 0.00%
2019-03-08 0 0.115 0.107 0.115 0.115 0.115 1,000,000 115,000 0.1150 3.366 3.131 3.366 3.366 3.366 34,169 3.3656 4.55%
2019-03-07 0 0.110 0.103 0.117 - - 0 0 - 3.219 3.014 3.424 - - 0 - 0.00%
2019-03-06 0 0.110 0.110 0.117 - - 0 0 - 3.219 3.219 3.424 - - 0 - 0.00%
2019-03-05 0 0.110 0.098 0.115 0.110 0.110 160,000 17,600 0.1100 3.219 2.868 3.366 3.219 3.219 5,467 3.2192 0.00%
2019-03-04 0 0.110 0.110 0.117 0.110 0.110 360,000 39,600 0.1100 3.219 3.219 3.424 3.219 3.219 12,301 3.2192 0.00%
2019-03-01 0 0.110 0.110 0.116 - - 0 0 - 3.219 3.219 3.395 - - 0 - 0.00%
2019-02-28 0 0.110 0.110 0.114 0.110 0.112 1,060,000 117,880 0.1112 3.219 3.219 3.336 3.219 3.278 36,220 3.2546 -0.90%
2019-02-27 0 0.111 0.110 0.112 0.098 0.115 2,060,000 228,300 0.1108 3.249 3.219 3.278 2.868 3.366 70,389 3.2434 0.91%
2019-02-26 0 0.110 0.098 0.114 0.109 0.111 1,060,000 116,500 0.1099 3.219 2.868 3.336 3.190 3.249 36,220 3.2165 0.00%
2019-02-25 0 0.110 0.110 0.115 0.110 0.110 60,000 6,600 0.1100 3.219 3.219 3.366 3.219 3.219 2,050 3.2192 0.00%
2019-02-22 0 0.110 0.110 0.114 0.110 0.110 200,000 22,000 0.1100 3.219 3.219 3.336 3.219 3.219 6,834 3.2192 0.00%
2019-02-21 0 0.110 0.110 0.113 0.110 0.110 220,000 24,200 0.1100 3.219 3.219 3.307 3.219 3.219 7,517 3.2192 1.85%
2019-02-20 0 0.108 0.098 0.109 0.108 0.110 560,000 60,560 0.1081 3.161 2.868 3.190 3.161 3.219 19,135 3.1649 0.00%
2019-02-19 0 0.108 0.108 0.115 0.108 0.108 160,000 17,280 0.1080 3.161 3.161 3.366 3.161 3.161 5,467 3.1607 -6.09%
2019-02-18 0 0.115 0.108 0.115 0.108 0.115 120,000 13,240 0.1103 3.366 3.161 3.366 3.161 3.366 4,100 3.2290 6.48%
2019-02-15 0 0.108 0.108 0.110 0.108 0.109 360,000 39,000 0.1083 3.161 3.161 3.219 3.161 3.190 12,301 3.1705 0.00%
2019-02-14 0 0.108 0.099 0.108 0.108 0.108 240,000 25,920 0.1080 3.161 2.897 3.161 3.161 3.161 8,201 3.1607 0.00%
2019-02-13 0 0.108 0.108 0.110 0.098 0.109 960,000 100,520 0.1047 3.161 3.161 3.219 2.868 3.190 32,803 3.0644 0.93%
2019-02-12 0 0.107 0.099 0.109 - - 0 0 - 3.131 2.897 3.190 - - 0 - 0.00%
2019-02-11 0 0.107 0.105 0.110 0.107 0.107 40,000 4,280 0.1070 3.131 3.073 3.219 3.131 3.131 1,367 3.1314 -2.73%
2019-02-08 0 0.110 0.101 0.110 0.103 0.113 140,000 14,860 0.1061 3.219 2.956 3.219 3.014 3.307 4,784 3.1064 3.77%
2019-02-04 0 0.106 0.098 0.118 - - 0 0 - 3.102 2.868 3.453 - - 0 - 0.00%
2019-02-01 0 0.106 0.105 0.110 0.101 0.112 1,360,000 146,500 0.1077 3.102 3.073 3.219 2.956 3.278 46,471 3.1525 -3.64%
2019-01-31 0 0.110 0.110 0.114 0.105 0.114 240,000 26,260 0.1094 3.219 3.219 3.336 3.073 3.336 8,201 3.2022 -3.51%
2019-01-30 0 0.114 0.114 0.116 0.108 0.116 780,000 87,340 0.1120 3.336 3.336 3.395 3.161 3.395 26,652 3.2770 8.57%
2019-01-29 0 0.105 0.092 0.108 - - 0 0 - 3.073 2.692 3.161 - - 0 - 0.00%
2019-01-28 0 0.105 0.091 0.105 - - 0 0 - 3.073 2.663 3.073 - - 0 - 0.00%
2019-01-25 0 0.105 0.098 0.108 0.105 0.105 40,000 4,200 0.1050 3.073 2.868 3.161 3.073 3.073 1,367 3.0729 0.00%
2019-01-24 0 0.105 0.098 0.108 - - 0 0 - 3.073 2.868 3.161 - - 0 - 0.00%
2019-01-23 0 0.105 0.103 0.105 0.083 0.106 1,760,000 182,580 0.1037 3.073 3.014 3.073 2.429 3.102 60,138 3.0360 1.94%
2019-01-22 0 0.103 0.095 0.105 - - 0 0 - 3.014 2.780 3.073 - - 0 - 0.00%
2019-01-21 0 0.103 0.096 0.103 - - 0 0 - 3.014 2.810 3.014 - - 0 - -0.96%
2019-01-18 0 0.104 0.095 0.104 - - 0 0 - 3.044 2.780 3.044 - - 0 - -0.95%
2019-01-17 0 0.105 0.105 0.106 0.098 0.098 540,000 52,920 0.0980 3.073 3.073 3.102 2.868 2.868 18,452 2.8681 12.90%
2019-01-16 0 0.093 0.093 0.097 0.088 0.095 220,000 20,120 0.0915 2.722 2.722 2.839 2.575 2.780 7,517 2.6765 -11.43%
2019-01-15 0 0.105 0.091 0.105 0.098 0.105 1,060,000 106,120 0.1001 3.073 2.663 3.073 2.868 3.073 36,220 2.9299 7.14%
2019-01-14 0 0.098 0.095 0.100 0.098 0.106 860,000 89,600 0.1042 2.868 2.780 2.927 2.868 3.102 29,386 3.0491 -6.67%
2019-01-11 0 0.105 0.105 0.107 0.096 0.110 1,760,000 186,500 0.1060 3.073 3.073 3.131 2.810 3.219 60,138 3.1012 10.53%
2019-01-10 0 0.095 0.095 0.097 0.095 0.095 20,000 1,900 0.0950 2.780 2.780 2.839 2.780 2.780 683 2.7803 -2.06%
2019-01-09 0 0.097 0.097 0.100 0.095 0.097 160,000 15,400 0.0963 2.839 2.839 2.927 2.780 2.839 5,467 2.8168 2.11%
2019-01-08 0 0.095 0.095 0.100 0.095 0.095 60,000 5,700 0.0950 2.780 2.780 2.927 2.780 2.780 2,050 2.7803 -9.52%
2019-01-07 0 0.105 0.089 0.105 0.098 0.106 60,000 6,120 0.1020 3.073 2.605 3.073 2.868 3.102 2,050 2.9851 -1.87%
2019-01-04 0 0.107 0.102 0.107 0.098 0.108 140,000 14,840 0.1060 3.131 2.985 3.131 2.868 3.161 4,784 3.1022 10.31%
2019-01-03 0 0.097 0.090 0.098 0.097 0.097 360,000 34,920 0.0970 2.839 2.634 2.868 2.839 2.839 12,301 2.8388 -1.02%
2019-01-02 0 0.098 0.089 0.098 0.088 0.098 100,000 9,400 0.0940 2.868 2.605 2.868 2.575 2.868 3,417 2.7510 -4.85%
2018-12-31 0 0.103 0.100 0.104 - - 0 0 - 3.014 2.927 3.044 - - 0 - 0.00%
2018-12-28 0 0.103 0.098 0.103 - - 0 0 - 3.014 2.868 3.014 - - 0 - 0.00%
2018-12-27 0 0.103 0.098 0.103 - - 0 0 - 3.014 2.868 3.014 - - 0 - -1.90%
2018-12-24 0 0.105 0.098 0.108 - - 0 0 - 3.073 2.868 3.161 - - 0 - 0.00%
2018-12-21 0 0.105 0.098 0.105 - - 0 0 - 3.073 2.868 3.073 - - 0 - -2.78%
2018-12-20 0 0.108 0.100 0.108 0.089 0.108 1,120,000 118,480 0.1058 3.161 2.927 3.161 2.605 3.161 38,270 3.0959 8.00%
2018-12-19 0 0.100 0.090 0.100 0.098 0.100 1,020,000 100,360 0.0984 2.927 2.634 2.927 2.868 2.927 34,853 2.8795 11.11%
2018-12-18 0 0.090 0.090 0.097 0.089 0.091 720,000 65,120 0.0904 2.634 2.634 2.839 2.605 2.663 24,602 2.6469 -5.26%
2018-12-17 0 0.095 0.094 0.105 0.094 0.102 1,960,000 187,480 0.0957 2.780 2.751 3.073 2.751 2.985 66,972 2.7994 -12.04%
2018-12-14 0 0.108 0.100 0.108 - - 0 0 - 3.161 2.927 3.161 - - 0 - 0.00%
2018-12-13 0 0.108 0.098 0.108 0.108 0.108 140,000 15,120 0.1080 3.161 2.868 3.161 3.161 3.161 4,784 3.1607 -0.92%
2018-12-12 0 0.109 0.100 0.109 0.109 0.109 40,000 4,360 0.1090 3.190 2.927 3.190 3.190 3.190 1,367 3.1900 2.83%
2018-12-11 0 0.106 0.098 0.106 0.107 0.108 160,000 17,140 0.1071 3.102 2.868 3.102 3.131 3.161 5,467 3.1351 -11.67%
2018-12-10 0 0.120 0.119 0.120 0.096 0.120 700,000 71,820 0.1026 3.512 3.483 3.512 2.810 3.512 23,919 3.0027 31.87%
2018-12-07 0 0.091 0.083 0.098 - - 0 0 - 2.663 2.429 2.868 - - 0 - 0.00%
2018-12-06 0 0.091 0.091 0.098 0.088 0.094 400,000 36,480 0.0912 2.663 2.663 2.868 2.575 2.751 13,668 2.6690 -4.21%
2018-12-05 0 0.095 0.095 0.100 0.093 0.094 200,000 18,640 0.0932 2.780 2.780 2.927 2.722 2.751 6,834 2.7276 -1.04%
2018-12-04 0 0.096 0.096 0.098 0.096 0.097 600,000 57,800 0.0963 2.810 2.810 2.868 2.810 2.839 20,502 2.8193 -4.00%
2018-12-03 0 0.100 0.096 0.100 0.096 0.101 980,000 95,460 0.0974 2.927 2.810 2.927 2.810 2.956 33,486 2.8507 6.38%
2018-11-30 0 0.094 0.093 0.094 0.092 0.096 1,360,000 127,800 0.0940 2.751 2.722 2.751 2.692 2.810 46,471 2.7501 -3.09%
2018-11-29 0 0.097 0.097 0.098 0.097 0.099 80,000 7,800 0.0975 2.839 2.839 2.868 2.839 2.897 2,734 2.8534 -2.02%
2018-11-28 0 0.099 0.099 0.103 0.098 0.110 3,520,000 358,160 0.1018 2.897 2.897 3.014 2.868 3.219 120,277 2.9778 -8.33%
2018-11-27 0 0.108 0.103 0.108 0.102 0.109 540,000 57,240 0.1060 3.161 3.014 3.161 2.985 3.190 18,452 3.1022 -2.70%
2018-11-26 0 0.111 0.105 0.118 - - 0 0 - 3.249 3.073 3.453 - - 0 - 0.00%
2018-11-23 0 0.111 0.108 0.112 0.108 0.112 1,500,000 165,740 0.1105 3.249 3.161 3.278 3.161 3.278 51,254 3.2337 -0.89%
2018-11-22 0 0.112 0.111 0.112 0.112 0.112 80,000 8,960 0.1120 3.278 3.249 3.278 3.278 3.278 2,734 3.2778 -0.88%
2018-11-21 0 0.113 0.111 0.113 0.111 0.113 260,000 29,260 0.1125 3.307 3.249 3.307 3.249 3.307 8,884 3.2935 1.80%
2018-11-20 0 0.111 0.111 0.114 0.111 0.114 100,000 11,160 0.1116 3.249 3.249 3.336 3.249 3.336 3,417 3.2661 0.00%
2018-11-19 0 0.111 0.111 0.113 0.110 0.116 1,760,000 194,500 0.1105 3.249 3.249 3.307 3.219 3.395 60,138 3.2342 -0.89%
2018-11-16 0 0.112 0.112 0.118 0.111 0.112 500,000 55,600 0.1112 3.278 3.278 3.453 3.249 3.278 17,085 3.2544 0.00%
2018-11-15 0 0.112 0.111 0.112 0.111 0.114 660,000 74,400 0.1127 3.278 3.249 3.278 3.249 3.336 22,552 3.2991 -0.88%
2018-11-14 0 0.113 0.113 0.116 0.113 0.113 60,000 6,780 0.1130 3.307 3.307 3.395 3.307 3.307 2,050 3.3070 0.00%
2018-11-13 0 0.113 0.113 0.116 0.112 0.113 340,000 38,300 0.1126 3.307 3.307 3.395 3.278 3.307 11,618 3.2967 -3.42%
2018-11-12 0 0.117 0.112 0.117 0.113 0.118 200,000 23,000 0.1150 3.424 3.278 3.424 3.307 3.453 6,834 3.3656 1.74%
2018-11-09 0 0.115 0.111 0.115 0.110 0.120 1,760,000 201,160 0.1143 3.366 3.249 3.366 3.219 3.512 60,138 3.3450 -0.86%
2018-11-08 0 0.116 0.110 0.116 0.108 0.116 5,100,000 569,760 0.1117 3.395 3.219 3.395 3.161 3.395 174,264 3.2695 0.87%
2018-11-07 0 0.115 0.112 0.115 0.109 0.120 3,320,000 369,440 0.1113 3.366 3.278 3.366 3.190 3.512 113,443 3.2566 2.68%
2018-11-06 0 0.112 0.112 0.116 0.108 0.117 2,500,000 277,640 0.1111 3.278 3.278 3.395 3.161 3.424 85,424 3.2502 0.00%
2018-11-05 0 0.112 0.112 0.119 0.112 0.119 3,260,000 368,540 0.1130 3.278 3.278 3.483 3.278 3.483 111,393 3.3085 -7.44%
2018-11-02 0 0.121 0.116 0.121 0.115 0.122 5,220,000 613,780 0.1176 3.541 3.395 3.541 3.366 3.570 178,365 3.4412 2.54%
2018-11-01 0 0.118 0.117 0.119 0.110 0.150 24,260,000 2,952,640 0.1217 3.453 3.424 3.483 3.219 4.390 828,952 3.5619 -21.33%
2018-10-31 0 0.150 0.150 0.153 0.138 0.157 9,020,000 1,319,480 0.1463 4.390 4.390 4.478 4.039 4.595 308,209 4.2811 5.63%
2018-10-30 0 0.142 0.142 0.144 0.120 0.151 26,780,000 3,761,000 0.1404 4.156 4.156 4.214 3.512 4.419 915,059 4.1101 14.52%
2018-10-29 0 0.124 0.123 0.125 0.122 0.126 10,480,000 1,303,460 0.1244 3.629 3.600 3.658 3.570 3.688 358,096 3.6400 -8.15%
2018-10-26 0 0.135 0.122 0.138 0.135 0.135 5,500,000 742,500 0.1350 3.951 3.570 4.039 3.951 3.951 187,932 3.9509 3.85%
2018-10-25 0 0.130 0.122 0.130 0.126 0.130 9,080,000 1,162,140 0.1280 3.805 3.570 3.805 3.688 3.805 310,259 3.7457 1.56%
2018-10-24 0 0.128 0.128 0.130 0.123 0.128 9,080,000 1,160,760 0.1278 3.746 3.746 3.805 3.600 3.746 310,259 3.7413 3.23%
2018-10-23 0 0.124 0.118 0.125 0.124 0.125 220,000 27,300 0.1241 3.629 3.453 3.658 3.629 3.658 7,517 3.6316 0.00%
2018-10-22 0 0.124 0.119 0.126 0.118 0.127 560,000 68,520 0.1224 3.629 3.483 3.688 3.453 3.717 19,135 3.5809 -0.80%
2018-10-19 0 0.125 0.118 0.125 - - 0 0 - 3.658 3.453 3.658 - - 0 - -2.34%
2018-10-18 0 0.128 0.118 0.128 - - 0 0 - 3.746 3.453 3.746 - - 0 - -0.78%
2018-10-16 0 0.129 0.118 0.130 0.118 0.129 440,000 54,020 0.1228 3.775 3.453 3.805 3.453 3.775 15,035 3.5931 4.88%
2018-10-15 0 0.123 0.122 0.128 0.123 0.123 120,000 14,800 0.1233 3.600 3.570 3.746 3.600 3.600 4,100 3.6095 0.82%
2018-10-12 0 0.122 0.122 0.123 - - 0 0 - 3.570 3.570 3.600 - - 0 - 2.52%
2018-10-11 0 0.119 0.119 0.122 0.118 0.125 460,000 55,300 0.1202 3.483 3.483 3.570 3.453 3.658 15,718 3.5183 -4.03%
2018-10-10 0 0.124 0.124 0.137 0.123 0.133 80,000 10,140 0.1268 3.629 3.629 4.009 3.600 3.892 2,734 3.7094 -10.14%
2018-10-09 0 0.138 0.128 0.138 0.121 0.138 220,000 28,860 0.1312 4.039 3.746 4.039 3.541 4.039 7,517 3.8392 0.00%
2018-10-08 0 0.138 0.128 0.140 - - 0 0 - 4.039 3.746 4.097 - - 0 - 0.00%
2018-10-05 0 0.138 0.128 0.140 - - 0 0 - 4.039 3.746 4.097 - - 0 - 0.00%
2018-10-04 0 0.138 0.128 0.140 0.138 0.138 20,000 2,760 0.1380 4.039 3.746 4.097 4.039 4.039 683 4.0387 -2.13%
2018-10-03 0 0.141 0.136 0.141 0.128 0.141 320,000 44,420 0.1388 4.126 3.980 4.126 3.746 4.126 10,934 4.0625 8.46%
2018-10-02 0 0.130 0.128 0.143 0.130 0.130 40,000 5,200 0.1300 3.805 3.746 4.185 3.805 3.805 1,367 3.8046 -7.14%
2018-09-28 0 0.140 0.135 0.143 0.125 0.144 1,320,000 174,540 0.1322 4.097 3.951 4.185 3.658 4.214 45,104 3.8697 6.06%
2018-09-27 0 0.132 0.132 0.135 0.132 0.132 20,000 2,640 0.1320 3.863 3.863 3.951 3.863 3.863 683 3.8631 -6.38%
2018-09-26 0 0.141 0.131 0.141 0.137 0.145 1,020,000 142,540 0.1397 4.126 3.834 4.126 4.009 4.244 34,853 4.0898 10.16%
2018-09-24 0 0.128 0.124 0.132 0.128 0.128 500,000 64,000 0.1280 3.746 3.629 3.863 3.746 3.746 17,085 3.7460 -7.25%
2018-09-21 0 0.138 0.128 0.142 0.138 0.138 20,000 2,760 0.1380 4.039 3.746 4.156 4.039 4.039 683 4.0387 -1.43%
2018-09-20 0 0.140 0.138 0.140 0.130 0.148 400,000 54,860 0.1372 4.097 4.039 4.097 3.805 4.331 13,668 4.0138 0.00%
2018-09-19 0 0.140 0.130 0.140 0.135 0.140 140,000 19,400 0.1386 4.097 3.805 4.097 3.951 4.097 4,784 4.0554 -2.10%
2018-09-18 0 0.143 0.128 0.143 - - 0 0 - 4.185 3.746 4.185 - - 0 - -0.69%
2018-09-17 0 0.144 0.128 0.144 - - 0 0 - 4.214 3.746 4.214 - - 0 - -0.69%
2018-09-14 0 0.145 0.128 0.145 - - 0 0 - 4.244 3.746 4.244 - - 0 - 0.00%
2018-09-13 0 0.145 0.138 0.147 0.131 0.145 1,360,000 185,380 0.1363 4.244 4.039 4.302 3.834 4.244 46,471 3.9892 9.02%
2018-09-12 0 0.133 0.122 0.134 0.118 0.133 220,000 26,660 0.1212 3.892 3.570 3.922 3.453 3.892 7,517 3.5465 1.53%
2018-09-11 0 0.131 0.120 0.131 - - 0 0 - 3.834 3.512 3.834 - - 0 - -1.50%
2018-09-10 0 0.133 0.133 0.134 0.121 0.121 40,000 4,840 0.1210 3.892 3.892 3.922 3.541 3.541 1,367 3.5412 0.00%
2018-09-07 0 0.133 0.133 0.134 0.118 0.136 1,060,000 142,820 0.1347 3.892 3.892 3.922 3.453 3.980 36,220 3.9432 6.40%
2018-09-06 0 0.125 0.125 0.126 0.118 0.118 1,800,000 212,400 0.1180 3.658 3.658 3.688 3.453 3.453 61,505 3.4534 -2.34%
2018-09-05 0 0.128 0.121 0.134 0.128 0.138 600,000 77,420 0.1290 3.746 3.541 3.922 3.746 4.039 20,502 3.7763 -7.25%
2018-09-04 0 0.138 0.120 0.148 - - 0 0 - 4.039 3.512 4.331 - - 0 - 0.00%
2018-09-03 0 0.138 0.125 0.155 - - 0 0 - 4.039 3.658 4.536 - - 0 - 0.00%
2018-08-31 0 0.138 0.125 0.140 - - 0 0 - 4.039 3.658 4.097 - - 0 - 0.00%
2018-08-30 0 0.138 0.126 0.146 - - 2,500 365 0.1460 4.039 3.688 4.273 - - 85 4.2728 0.00%
2018-08-29 0 0.138 0.138 0.149 0.136 0.136 40,000 5,440 0.1360 4.039 4.039 4.361 3.980 3.980 1,367 3.9802 0.73%
2018-08-28 0 0.137 0.137 0.140 - - 0 0 - 4.009 4.009 4.097 - - 0 - 1.48%
2018-08-27 0 0.135 0.135 0.145 0.135 0.136 520,000 70,220 0.1350 3.951 3.951 4.244 3.951 3.980 17,768 3.9520 -1.46%
2018-08-24 0 0.137 0.137 0.145 0.136 0.136 160,000 21,760 0.1360 4.009 4.009 4.244 3.980 3.980 5,467 3.9802 1.48%
2018-08-23 0 0.135 0.120 0.140 0.135 0.140 840,000 113,600 0.1352 3.951 3.512 4.097 3.951 4.097 28,702 3.9579 -2.17%
2018-08-22 0 0.138 0.138 0.145 0.137 0.140 300,000 41,940 0.1398 4.039 4.039 4.244 4.009 4.097 10,251 4.0914 -4.83%
2018-08-21 0 0.145 0.139 0.150 0.142 0.145 80,000 11,480 0.1435 4.244 4.068 4.390 4.156 4.244 2,734 4.1997 2.11%
2018-08-20 0 0.142 0.139 0.148 0.139 0.142 40,000 5,620 0.1405 4.156 4.068 4.331 4.068 4.156 1,367 4.1119 2.16%
2018-08-17 0 0.139 0.139 0.150 0.139 0.139 340,000 47,260 0.1390 4.068 4.068 4.390 4.068 4.068 11,618 4.0680 -0.71%
2018-08-16 0 0.140 0.139 0.150 - - 0 0 - 4.097 4.068 4.390 - - 0 - 0.00%
2018-08-15 0 0.140 0.140 0.158 0.139 0.141 860,000 120,480 0.1401 4.097 4.097 4.624 4.068 4.126 29,386 4.0999 -0.71%
2018-08-14 0 0.141 0.139 0.145 0.140 0.141 240,000 33,660 0.1403 4.126 4.068 4.244 4.097 4.126 8,201 4.1045 -2.76%
2018-08-13 0 0.145 0.145 0.157 0.139 0.142 340,000 47,580 0.1399 4.244 4.244 4.595 4.068 4.156 11,618 4.0955 -2.03%
2018-08-10 0 0.148 0.148 0.155 0.139 0.150 340,000 48,820 0.1436 4.331 4.331 4.536 4.068 4.390 11,618 4.2022 0.00%
2018-08-09 0 0.148 0.150 0.156 0.140 0.150 180,000 26,160 0.1453 4.331 4.390 4.565 4.097 4.390 6,151 4.2533 4.23%
2018-08-08 0 0.142 0.140 0.157 - - 0 0 - 4.156 4.097 4.595 - - 0 - 0.00%
2018-08-07 0 0.142 0.140 0.150 - - 0 0 - 4.156 4.097 4.390 - - 0 - 0.00%
2018-08-06 0 0.142 0.142 0.156 0.142 0.145 300,000 42,940 0.1431 4.156 4.156 4.565 4.156 4.244 10,251 4.1889 1.43%
2018-08-03 0 0.140 0.139 0.158 - - 0 0 - 4.097 4.068 4.624 - - 0 - 0.00%
2018-08-02 0 0.140 0.140 0.145 0.140 0.155 500,000 70,560 0.1411 4.097 4.097 4.244 4.097 4.536 17,085 4.1300 -3.45%
2018-08-01 0 0.145 0.142 0.149 0.137 0.145 240,000 33,500 0.1396 4.244 4.156 4.361 4.009 4.244 8,201 4.0850 -2.68%
2018-07-31 0 0.149 0.141 0.150 0.141 0.149 640,000 93,880 0.1467 4.361 4.126 4.390 4.126 4.361 21,868 4.2929 -0.67%
2018-07-30 0 0.150 0.141 0.150 0.147 0.151 240,000 35,880 0.1495 4.390 4.126 4.390 4.302 4.419 8,201 4.3752 0.67%
2018-07-27 0 0.149 0.147 0.149 0.150 0.151 60,000 9,040 0.1507 4.361 4.302 4.361 4.390 4.419 2,050 4.4094 -1.32%
2018-07-26 0 0.151 0.143 0.151 0.141 0.151 680,000 97,920 0.1440 4.419 4.185 4.419 4.126 4.419 23,235 4.2143 9.42%
2018-07-25 0 0.138 0.138 0.149 0.138 0.138 480,000 66,240 0.1380 4.039 4.039 4.361 4.039 4.039 16,401 4.0387 1.47%
2018-07-24 0 0.136 0.135 0.141 0.136 0.139 10,000,000 1,375,080 0.1375 3.980 3.951 4.126 3.980 4.068 341,695 4.0243 3.03%
2018-07-23 0 0.132 0.139 0.155 0.132 0.140 10,220,000 1,393,300 0.1363 3.863 4.068 4.536 3.863 4.097 349,212 3.9898 -6.38%
2018-07-20 0 0.141 0.139 0.141 - - 0 0 - 4.126 4.068 4.126 - - 0 - 0.00%
2018-07-19 0 0.141 0.141 0.142 0.141 0.142 380,000 53,740 0.1414 4.126 4.126 4.156 4.126 4.156 12,984 4.1388 -1.40%
2018-07-18 0 0.143 0.142 0.148 0.139 0.143 360,000 51,080 0.1419 4.185 4.156 4.331 4.068 4.185 12,301 4.1525 0.00%
2018-07-17 0 0.143 0.140 0.150 0.140 0.143 600,000 85,100 0.1418 4.185 4.097 4.390 4.097 4.185 20,502 4.1509 0.70%
2018-07-16 0 0.142 0.140 0.142 0.140 0.146 200,000 28,200 0.1410 4.156 4.097 4.156 4.097 4.273 6,834 4.1265 -3.40%
2018-07-13 0 0.147 0.140 0.147 0.148 0.148 360,000 53,280 0.1480 4.302 4.097 4.302 4.331 4.331 12,301 4.3313 0.00%
2018-07-12 0 0.147 0.147 0.148 0.145 0.147 800,000 116,940 0.1462 4.302 4.302 4.331 4.244 4.302 27,336 4.2779 2.08%
2018-07-11 0 0.144 0.144 0.149 0.136 0.144 440,000 62,480 0.1420 4.214 4.214 4.361 3.980 4.214 15,035 4.1558 -4.00%
2018-07-10 0 0.150 0.148 0.150 0.147 0.155 2,140,000 318,140 0.1487 4.390 4.331 4.390 4.302 4.536 73,123 4.3508 0.67%
2018-07-09 0 0.149 0.149 0.155 0.147 0.155 660,000 98,920 0.1499 4.361 4.361 4.536 4.302 4.536 22,552 4.3863 0.00%
2018-07-06 0 0.149 0.149 0.153 0.148 0.152 460,000 68,960 0.1499 4.361 4.361 4.478 4.331 4.448 15,718 4.3873 -0.67%
2018-07-05 0 0.150 0.150 0.154 0.149 0.154 560,000 84,480 0.1509 4.390 4.390 4.507 4.361 4.507 19,135 4.4150 -1.32%
2018-07-04 0 0.152 0.150 0.152 0.149 0.153 280,000 42,560 0.1520 4.448 4.390 4.448 4.361 4.478 9,567 4.4484 2.70%
2018-07-03 0 0.148 0.145 0.152 0.148 0.152 1,780,000 265,920 0.1494 4.331 4.244 4.448 4.331 4.448 60,822 4.3721 -6.92%
2018-06-29 0 0.159 0.156 0.159 0.155 0.160 141,000 22,340 0.1584 4.653 4.565 4.653 4.536 4.683 4,818 4.6369 3.25%
2018-06-28 0 0.154 0.145 0.155 0.148 0.163 1,220,000 195,100 0.1599 4.507 4.244 4.536 4.331 4.770 41,687 4.6801 -6.10%
2018-06-27 0 0.164 0.164 0.171 0.163 0.170 860,000 144,320 0.1678 4.800 4.800 5.004 4.770 4.975 29,386 4.9112 -3.53%
2018-06-26 0 0.170 0.169 0.175 0.165 0.175 1,380,000 231,140 0.1675 4.975 4.946 5.122 4.829 5.122 47,154 4.9018 -2.30%
2018-06-25 0 0.174 0.167 0.174 0.170 0.180 2,220,000 382,059 0.1721 5.092 4.887 5.092 4.975 5.268 75,856 5.0366 2.35%
2018-06-22 0 0.170 0.169 0.176 0.169 0.176 1,660,000 284,300 0.1713 4.975 4.946 5.151 4.946 5.151 56,721 5.0122 -4.49%
2018-06-21 0 0.178 0.172 0.178 0.170 0.178 2,000,000 351,400 0.1757 5.209 5.034 5.209 4.975 5.209 68,339 5.1420 -0.56%
2018-06-20 0 0.179 0.175 0.179 0.178 0.187 940,000 168,320 0.1791 5.239 5.122 5.239 5.209 5.473 32,119 5.2405 0.00%
2018-06-19 0 0.179 0.174 0.180 0.174 0.187 3,040,000 540,660 0.1778 5.239 5.092 5.268 5.092 5.473 103,875 5.2049 -4.28%
2018-06-15 0 0.187 0.184 0.188 0.177 0.193 8,620,000 1,606,820 0.1864 5.473 5.385 5.502 5.180 5.648 294,541 5.4553 3.89%
2018-06-14 0 0.180 0.173 0.180 0.169 0.180 960,000 167,100 0.1741 5.268 5.063 5.268 4.946 5.268 32,803 5.0941 5.26%
2018-06-13 0 0.171 0.170 0.179 0.170 0.181 1,320,000 227,140 0.1721 5.004 4.975 5.239 4.975 5.297 45,104 5.0359 -2.84%
2018-06-12 0 0.176 0.175 0.178 0.171 0.180 1,040,000 184,380 0.1773 5.151 5.122 5.209 5.004 5.268 35,536 5.1885 2.92%
2018-06-11 0 0.171 0.171 0.176 0.171 0.175 1,240,000 214,780 0.1732 5.004 5.004 5.151 5.004 5.122 42,370 5.0691 1.18%
2018-06-08 0 0.169 0.167 0.170 0.168 0.170 820,000 138,940 0.1694 4.946 4.887 4.975 4.917 4.975 28,019 4.9588 -2.87%
2018-06-07 0 0.174 0.170 0.174 0.168 0.174 900,000 153,840 0.1709 5.092 4.975 5.092 4.917 5.092 30,753 5.0025 -1.69%
2018-06-06 0 0.177 0.170 0.177 0.169 0.179 720,000 125,220 0.1739 5.180 4.975 5.180 4.946 5.239 24,602 5.0898 1.14%
2018-06-05 0 0.175 0.170 0.175 0.170 0.179 3,180,000 548,020 0.1723 5.122 4.975 5.122 4.975 5.239 108,659 5.0435 -2.23%
2018-06-04 0 0.179 0.175 0.179 0.160 0.180 4,680,000 786,440 0.1680 5.239 5.122 5.239 4.683 5.268 159,913 4.9179 5.92%
2018-06-01 0 0.169 0.167 0.170 0.168 0.180 3,380,000 579,280 0.1714 4.946 4.887 4.975 4.917 5.268 115,493 5.0157 1.81%
2018-05-31 0 0.166 0.170 0.173 0.164 0.185 5,860,000 1,042,480 0.1779 4.858 4.975 5.063 4.800 5.414 200,233 5.2063 -7.26%
2018-05-30 0 0.179 0.175 0.179 0.176 0.198 7,680,000 1,421,260 0.1851 5.239 5.122 5.239 5.151 5.795 262,422 5.4159 1.70%
2018-05-29 0 0.176 0.176 0.180 0.166 0.184 11,900,000 2,101,080 0.1766 5.151 5.151 5.268 4.858 5.385 406,617 5.1672 7.98%
2018-05-28 0 0.163 0.160 0.163 0.155 0.165 7,360,000 1,190,640 0.1618 4.770 4.683 4.770 4.536 4.829 251,487 4.7344 5.84%
2018-05-25 0 0.154 0.154 0.155 0.149 0.155 4,440,000 674,600 0.1519 4.507 4.507 4.536 4.361 4.536 151,713 4.4466 3.36%
2018-05-24 0 0.149 0.142 0.149 0.142 0.149 260,000 37,780 0.1453 4.361 4.156 4.361 4.156 4.361 8,884 4.2526 0.00%
2018-05-23 0 0.149 0.141 0.149 0.140 0.149 1,000,000 143,520 0.1435 4.361 4.126 4.361 4.097 4.361 34,169 4.2002 5.67%
2018-05-21 0 0.141 0.140 0.141 0.139 0.149 980,000 141,080 0.1440 4.126 4.097 4.126 4.068 4.361 33,486 4.2131 -4.73%
2018-05-18 0 0.148 0.140 0.149 0.139 0.149 560,000 78,900 0.1409 4.331 4.097 4.361 4.068 4.361 19,135 4.1234 0.68%
2018-05-17 0 0.147 0.147 0.148 0.138 0.139 240,000 33,220 0.1384 4.302 4.302 4.331 4.039 4.068 8,201 4.0509 -0.68%
2018-05-16 0 0.148 0.138 0.148 - - 60,000 8,280 0.1380 4.331 4.039 4.331 - - 2,050 4.0387 -0.67%
2018-05-15 0 0.149 0.149 0.150 - - 0 0 - 4.361 4.361 4.390 - - 0 - 5.67%
2018-05-14 0 0.141 0.153 0.154 0.141 0.146 260,000 37,660 0.1448 4.126 4.478 4.507 4.126 4.273 8,884 4.2390 -2.76%
2018-05-11 0 0.145 0.144 0.148 0.145 0.155 780,000 114,820 0.1472 4.244 4.214 4.331 4.244 4.536 26,652 4.3081 -2.68%
2018-05-10 0 0.149 0.149 0.150 0.138 0.145 320,000 45,440 0.1420 4.361 4.361 4.390 4.039 4.244 10,934 4.1558 4.20%
2018-05-09 0 0.143 0.143 0.144 0.140 0.144 180,000 25,600 0.1422 4.185 4.185 4.214 4.097 4.214 6,151 4.1623 -0.69%
2018-05-08 0 0.144 0.144 0.145 0.137 0.142 1,260,000 175,720 0.1395 4.214 4.214 4.244 4.009 4.156 43,054 4.0814 2.86%
2018-05-07 0 0.140 0.137 0.140 0.137 0.141 1,520,000 211,700 0.1393 4.097 4.009 4.097 4.009 4.126 51,938 4.0760 -1.41%
2018-05-04 0 0.142 0.142 0.143 0.138 0.139 160,000 22,180 0.1386 4.156 4.156 4.185 4.039 4.068 5,467 4.0570 2.16%
2018-05-03 0 0.139 0.139 0.140 0.133 0.140 140,000 19,180 0.1370 4.068 4.068 4.097 3.892 4.097 4,784 4.0094 0.00%
2018-05-02 0 0.139 0.136 0.139 0.139 0.139 160,000 22,240 0.1390 4.068 3.980 4.068 4.068 4.068 5,467 4.0680 0.00%
2018-04-30 0 0.139 0.139 0.140 0.130 0.136 840,000 111,900 0.1332 4.068 4.068 4.097 3.805 3.980 28,702 3.8986 0.00%
2018-04-27 0 0.139 0.139 0.140 0.133 0.134 360,000 48,020 0.1334 4.068 4.068 4.097 3.892 3.922 12,301 3.9037 2.96%
2018-04-26 0 0.135 0.135 0.136 0.132 0.136 720,000 95,380 0.1325 3.951 3.951 3.980 3.863 3.980 24,602 3.8769 -0.74%
2018-04-25 0 0.136 0.133 0.136 0.138 0.139 320,000 44,180 0.1381 3.980 3.892 3.980 4.039 4.068 10,934 4.0405 -0.73%
2018-04-24 0 0.137 0.137 0.138 0.135 0.135 120,000 16,200 0.1350 4.009 4.009 4.039 3.951 3.951 4,100 3.9509 2.24%
2018-04-23 0 0.134 0.139 0.140 0.131 0.138 650,000 86,420 0.1330 3.922 4.068 4.097 3.834 4.039 22,210 3.8910 -2.90%
2018-04-20 0 0.138 0.138 0.139 0.138 0.139 540,000 74,620 0.1382 4.039 4.039 4.068 4.039 4.068 18,452 4.0441 0.00%
2018-04-19 0 0.138 0.138 0.139 0.135 0.139 460,000 62,940 0.1368 4.039 4.039 4.068 3.951 4.068 15,718 4.0043 -0.72%
2018-04-18 0 0.139 0.139 0.140 0.136 0.140 660,000 90,260 0.1368 4.068 4.068 4.097 3.980 4.097 22,552 4.0023 -0.71%
2018-04-17 0 0.140 0.135 0.140 0.137 0.140 660,000 92,020 0.1394 4.097 3.951 4.097 4.009 4.097 22,552 4.0804 0.72%
2018-04-16 0 0.139 0.139 0.140 0.136 0.139 3,240,000 447,560 0.1381 4.068 4.068 4.097 3.980 4.068 110,709 4.0427 1.46%
2018-04-13 0 0.137 0.137 0.139 0.137 0.137 820,000 112,340 0.1370 4.009 4.009 4.068 4.009 4.009 28,019 4.0094 -1.44%
2018-04-12 0 0.139 0.138 0.141 0.139 0.139 300,000 41,700 0.1390 4.068 4.039 4.126 4.068 4.068 10,251 4.0680 -2.80%
2018-04-11 0 0.143 0.143 0.144 0.137 0.138 1,300,000 178,460 0.1373 4.185 4.185 4.214 4.009 4.039 44,420 4.0175 2.14%
2018-04-10 0 0.140 0.137 0.140 0.140 0.141 360,000 50,480 0.1402 4.097 4.009 4.097 4.097 4.126 12,301 4.1037 1.45%
2018-04-09 0 0.138 0.138 0.141 0.136 0.138 260,000 35,700 0.1373 4.039 4.039 4.126 3.980 4.039 8,884 4.0184 -2.13%
2018-04-06 0 0.141 0.138 0.141 0.141 0.142 440,000 62,440 0.1419 4.126 4.039 4.126 4.126 4.156 15,035 4.1531 -0.70%
2018-04-04 0 0.142 0.138 0.145 0.140 0.143 380,000 54,020 0.1422 4.156 4.039 4.244 4.097 4.185 12,984 4.1604 -0.70%
2018-04-03 0 0.143 0.138 0.144 0.137 0.144 680,000 96,980 0.1426 4.185 4.039 4.214 4.009 4.214 23,235 4.1738 -1.38%
2018-03-29 0 0.145 0.137 0.147 0.137 0.151 520,000 76,720 0.1475 4.244 4.009 4.302 4.009 4.419 17,768 4.3178 -3.97%
2018-03-28 0 0.151 0.151 0.152 - - 0 0 - 4.419 4.419 4.448 - - 0 - 4.14%
2018-03-27 0 0.145 0.140 0.146 0.140 0.145 140,000 19,940 0.1424 4.244 4.097 4.273 4.097 4.244 4,784 4.1683 2.11%
2018-03-26 0 0.142 0.135 0.145 0.140 0.142 440,000 62,080 0.1411 4.156 3.951 4.244 4.097 4.156 15,035 4.1291 5.19%
2018-03-23 0 0.135 0.145 0.146 0.133 0.133 180,000 23,940 0.1330 3.951 4.244 4.273 3.892 3.892 6,151 3.8924 -8.16%
2018-03-22 0 0.147 0.147 0.148 0.137 0.142 600,000 83,780 0.1396 4.302 4.302 4.331 4.009 4.156 20,502 4.0865 -3.29%
2018-03-21 0 0.152 0.143 0.153 0.143 0.152 100,000 14,480 0.1448 4.448 4.185 4.478 4.185 4.448 3,417 4.2377 4.83%
2018-03-20 0 0.145 0.145 0.146 0.136 0.140 380,000 52,860 0.1391 4.244 4.244 4.273 3.980 4.097 12,984 4.0710 3.57%
2018-03-19 0 0.140 0.135 0.140 0.140 0.142 440,000 61,640 0.1401 4.097 3.951 4.097 4.097 4.156 15,035 4.0999 0.00%
2018-03-16 0 0.140 0.139 0.142 0.138 0.144 620,000 87,020 0.1404 4.097 4.068 4.156 4.039 4.214 21,185 4.1076 -2.78%
2018-03-15 0 0.144 0.144 0.145 0.141 0.149 600,000 85,160 0.1419 4.214 4.214 4.244 4.126 4.361 20,502 4.1538 -2.04%
2018-03-14 0 0.147 0.142 0.150 - - 0 0 - 4.302 4.156 4.390 - - 0 - 0.00%
2018-03-13 0 0.147 0.149 0.150 0.147 0.147 340,000 49,980 0.1470 4.302 4.361 4.390 4.302 4.302 11,618 4.3021 -1.34%
2018-03-12 0 0.149 0.144 0.149 0.149 0.149 60,000 8,940 0.1490 4.361 4.214 4.361 4.361 4.361 2,050 4.3606 -0.67%
2018-03-09 0 0.150 0.149 0.157 0.136 0.157 720,000 110,540 0.1535 4.390 4.361 4.595 3.980 4.595 24,602 4.4931 2.04%
2018-03-08 0 0.147 0.141 0.150 0.147 0.147 100,000 14,700 0.1470 4.302 4.126 4.390 4.302 4.302 3,417 4.3021 0.00%
2018-03-07 0 0.147 0.147 0.148 0.140 0.143 600,000 84,980 0.1416 4.302 4.302 4.331 4.097 4.185 20,502 4.1450 0.68%
2018-03-06 0 0.146 0.143 0.147 0.145 0.146 320,000 46,640 0.1458 4.273 4.185 4.302 4.244 4.273 10,934 4.2655 -0.68%
2018-03-05 0 0.147 0.140 0.148 0.140 0.147 580,000 81,780 0.1410 4.302 4.097 4.331 4.097 4.302 19,818 4.1265 1.38%
2018-03-02 0 0.145 0.143 0.148 0.145 0.145 300,000 43,500 0.1450 4.244 4.185 4.331 4.244 4.244 10,251 4.2436 -1.36%
2018-03-01 0 0.147 0.147 0.148 0.145 0.149 940,000 139,220 0.1481 4.302 4.302 4.331 4.244 4.361 32,119 4.3345 -0.68%
2018-02-28 0 0.148 0.148 0.149 0.140 0.145 540,000 76,560 0.1418 4.331 4.331 4.361 4.097 4.244 18,452 4.1493 2.07%
2018-02-27 0 0.145 0.145 0.150 0.144 0.147 580,000 84,120 0.1450 4.244 4.244 4.390 4.214 4.302 19,818 4.2446 0.00%
2018-02-26 0 0.145 0.145 0.147 0.145 0.149 1,360,000 200,680 0.1476 4.244 4.244 4.302 4.244 4.361 46,471 4.3184 -2.68%
2018-02-23 0 0.149 0.145 0.150 0.148 0.149 420,000 62,520 0.1489 4.361 4.244 4.390 4.331 4.361 14,351 4.3564 0.68%
2018-02-22 0 0.148 0.151 0.152 0.148 0.152 700,000 104,700 0.1496 4.331 4.419 4.448 4.331 4.448 23,919 4.3773 -4.52%
2018-02-21 0 0.155 0.151 0.155 0.151 0.156 140,000 21,240 0.1517 4.536 4.419 4.536 4.419 4.565 4,784 4.4401 2.65%
2018-02-20 0 0.151 0.150 0.151 0.148 0.161 2,380,000 363,700 0.1528 4.419 4.390 4.419 4.331 4.712 81,323 4.4723 -5.63%
2018-02-15 0 0.160 0.141 0.160 0.146 0.160 380,000 56,880 0.1497 4.683 4.126 4.683 4.273 4.683 12,984 4.3806 10.34%
2018-02-14 0 0.145 0.147 0.148 0.145 0.151 2,820,000 415,360 0.1473 4.244 4.302 4.331 4.244 4.419 96,358 4.3106 -3.33%
2018-02-13 0 0.150 0.144 0.150 0.144 0.152 4,420,000 651,520 0.1474 4.390 4.214 4.390 4.214 4.448 151,029 4.3139 0.67%
2018-02-12 0 0.149 0.136 0.149 0.133 0.150 900,000 130,040 0.1445 4.361 3.980 4.361 3.892 4.390 30,753 4.2286 14.62%
2018-02-09 0 0.130 0.128 0.130 0.128 0.134 1,140,000 148,080 0.1299 3.805 3.746 3.805 3.746 3.922 38,953 3.8015 -5.11%
2018-02-08 0 0.137 0.131 0.137 0.130 0.151 8,600,000 1,187,400 0.1381 4.009 3.834 4.009 3.805 4.419 293,858 4.0407 3.79%
2018-02-07 0 0.132 0.128 0.132 0.133 0.133 40,000 5,320 0.1330 3.863 3.746 3.863 3.892 3.892 1,367 3.8924 3.94%
2018-02-06 0 0.127 0.127 0.130 0.124 0.133 1,160,000 149,220 0.1286 3.717 3.717 3.805 3.629 3.892 39,637 3.7647 -5.93%
2018-02-05 0 0.135 0.132 0.136 0.132 0.135 600,000 79,800 0.1330 3.951 3.863 3.980 3.863 3.951 20,502 3.8924 -0.74%
2018-02-02 0 0.136 0.134 0.136 0.133 0.136 3,740,000 505,580 0.1352 3.980 3.922 3.980 3.892 3.980 127,794 3.9562 -0.73%
2018-02-01 0 0.137 0.137 0.138 0.130 0.135 5,440,000 732,160 0.1346 4.009 4.009 4.039 3.805 3.951 185,882 3.9388 3.01%
2018-01-31 0 0.133 0.132 0.134 0.122 0.134 1,140,000 151,120 0.1326 3.892 3.863 3.922 3.570 3.922 38,953 3.8795 -0.75%
2018-01-30 0 0.134 0.132 0.134 0.132 0.136 960,000 128,040 0.1334 3.922 3.863 3.922 3.863 3.980 32,803 3.9033 -4.96%
2018-01-29 0 0.141 0.140 0.143 0.137 0.141 1,060,000 147,480 0.1391 4.126 4.097 4.185 4.009 4.126 36,220 4.0718 1.44%
2018-01-26 0 0.139 0.137 0.139 0.130 0.139 740,000 98,580 0.1332 4.068 4.009 4.068 3.805 4.068 25,285 3.8987 4.51%
2018-01-25 0 0.133 0.131 0.138 0.133 0.138 80,000 10,860 0.1358 3.892 3.834 4.039 3.892 4.039 2,734 3.9728 -2.92%
2018-01-24 0 0.137 0.137 0.138 0.124 0.138 880,000 117,220 0.1332 4.009 4.009 4.039 3.629 4.039 30,069 3.8983 -0.72%
2018-01-23 0 0.138 0.129 0.138 - - 20,000 2,420 0.1210 4.039 3.775 4.039 - - 683 3.5412 0.00%
2018-01-22 0 0.138 0.138 0.139 0.134 0.136 960,000 129,680 0.1351 4.039 4.039 4.068 3.922 3.980 32,803 3.9533 1.47%
2018-01-19 0 0.136 0.136 0.138 0.136 0.136 80,000 10,880 0.1360 3.980 3.980 4.039 3.980 3.980 2,734 3.9802 -2.16%
2018-01-18 0 0.139 0.138 0.139 0.136 0.139 340,000 46,960 0.1381 4.068 4.039 4.068 3.980 4.068 11,618 4.0421 0.72%
2018-01-17 0 0.138 0.138 0.139 0.133 0.136 80,000 10,820 0.1353 4.039 4.039 4.068 3.892 3.980 2,734 3.9582 -0.72%
2018-01-16 0 0.139 0.135 0.139 0.138 0.139 780,000 108,240 0.1388 4.068 3.951 4.068 4.039 4.068 26,652 4.0612 0.00%
2018-01-15 0 0.139 0.136 0.140 0.138 0.139 720,000 99,860 0.1387 4.068 3.980 4.097 4.039 4.068 24,602 4.0590 0.00%
2018-01-12 0 0.139 0.136 0.139 0.138 0.140 240,000 33,540 0.1398 4.068 3.980 4.068 4.039 4.097 8,201 4.0899 0.00%
2018-01-11 0 0.139 0.137 0.139 0.134 0.140 1,960,000 267,940 0.1367 4.068 4.009 4.068 3.922 4.097 66,972 4.0008 1.46%
2018-01-10 0 0.137 0.135 0.137 0.135 0.139 1,940,000 264,380 0.1363 4.009 3.951 4.009 3.951 4.068 66,289 3.9883 -1.44%
2018-01-09 0 0.139 0.137 0.139 0.135 0.142 1,260,000 172,860 0.1372 4.068 4.009 4.068 3.951 4.156 43,054 4.0150 -2.80%
2018-01-08 0 0.143 0.140 0.143 0.140 0.143 840,000 118,720 0.1413 4.185 4.097 4.185 4.097 4.185 28,702 4.1362 0.70%
2018-01-05 0 0.142 0.140 0.143 0.138 0.142 2,520,000 352,260 0.1398 4.156 4.097 4.185 4.039 4.156 86,107 4.0910 2.90%
2018-01-04 0 0.138 0.136 0.138 0.134 0.140 4,370,000 604,160 0.1383 4.039 3.980 4.039 3.922 4.097 149,321 4.0461 1.47%
2018-01-03 0 0.136 0.136 0.138 0.130 0.144 31,640,000 4,308,440 0.1362 3.980 3.980 4.039 3.805 4.214 1,081,123 3.9852 -6.85%
2018-01-02 0 0.146 0.143 0.147 0.143 0.151 180,000 26,240 0.1458 4.273 4.185 4.302 4.185 4.419 6,151 4.2663 -1.35%
2017-12-29 0 0.148 0.148 0.149 0.144 0.149 1,080,000 156,660 0.1451 4.331 4.331 4.361 4.214 4.361 36,903 4.2452 -0.67%
2017-12-28 0 0.149 0.145 0.149 0.142 0.150 1,380,000 201,160 0.1458 4.361 4.244 4.361 4.156 4.390 47,154 4.2660 0.00%
2017-12-27 0 0.149 0.147 0.149 0.146 0.149 80,000 11,740 0.1468 4.361 4.302 4.361 4.273 4.361 2,734 4.2948 -1.97%
2017-12-22 0 0.152 0.151 0.152 0.146 0.153 1,480,000 223,920 0.1513 4.448 4.419 4.448 4.273 4.478 50,571 4.4278 0.66%
2017-12-21 0 0.151 0.146 0.151 0.142 0.151 2,700,000 404,660 0.1499 4.419 4.273 4.419 4.156 4.419 92,258 4.3862 0.00%
2017-12-20 0 0.151 0.151 0.152 0.145 0.149 400,000 59,740 0.1494 4.419 4.419 4.448 4.244 4.361 13,668 4.3709 2.03%
2017-12-19 0 0.148 0.148 0.149 0.144 0.145 700,000 101,200 0.1446 4.331 4.331 4.361 4.214 4.244 23,919 4.2310 2.78%
2017-12-18 0 0.144 0.144 0.149 0.139 0.149 160,000 23,160 0.1448 4.214 4.214 4.361 4.068 4.361 5,467 4.2362 -3.36%
2017-12-15 0 0.149 0.149 0.150 0.145 0.148 440,000 64,380 0.1463 4.361 4.361 4.390 4.244 4.331 15,035 4.2821 1.36%
2017-12-14 0 0.147 0.147 0.148 0.143 0.143 200,000 28,600 0.1430 4.302 4.302 4.331 4.185 4.185 6,834 4.1850 -2.65%
2017-12-13 0 0.151 0.151 0.152 0.147 0.152 540,000 81,060 0.1501 4.419 4.419 4.448 4.302 4.448 18,452 4.3931 1.34%
2017-12-12 0 0.149 0.149 0.150 0.144 0.151 1,120,000 165,740 0.1480 4.361 4.361 4.390 4.214 4.419 38,270 4.3308 3.47%
2017-12-11 0 0.144 0.144 0.145 0.140 0.141 120,000 16,900 0.1408 4.214 4.214 4.244 4.097 4.126 4,100 4.1216 2.13%
2017-12-08 0 0.141 0.140 0.144 0.136 0.146 720,000 103,360 0.1436 4.126 4.097 4.214 3.980 4.273 24,602 4.2013 0.00%
2017-12-07 0 0.141 0.140 0.141 0.135 0.152 2,560,000 368,060 0.1438 4.126 4.097 4.126 3.951 4.448 87,474 4.2077 7.63%
2017-12-06 0 0.131 0.132 0.137 0.130 0.148 6,360,000 862,640 0.1356 3.834 3.863 4.009 3.805 4.331 217,318 3.9695 -9.03%
2017-12-05 0 0.144 0.151 0.152 0.143 0.153 3,680,000 545,920 0.1483 4.214 4.419 4.448 4.185 4.478 125,744 4.3415 -4.00%
2017-12-04 0 0.150 0.150 0.152 0.149 0.151 260,000 38,780 0.1492 4.390 4.390 4.448 4.361 4.419 8,884 4.3651 -0.66%
2017-12-01 0 0.151 0.149 0.151 0.147 0.151 1,260,000 187,080 0.1485 4.419 4.361 4.419 4.302 4.419 43,054 4.3453 -1.31%
2017-11-30 0 0.153 0.148 0.153 0.148 0.153 1,360,000 202,720 0.1491 4.478 4.331 4.478 4.331 4.478 46,471 4.3623 0.66%
2017-11-29 0 0.152 0.148 0.154 0.149 0.154 180,000 27,220 0.1512 4.448 4.331 4.507 4.361 4.507 6,151 4.4257 -1.94%
2017-11-28 0 0.155 0.152 0.155 0.152 0.160 3,820,000 602,620 0.1578 4.536 4.448 4.536 4.448 4.683 130,527 4.6168 0.00%
2017-11-27 0 0.155 0.155 0.160 0.146 0.160 7,460,000 1,140,180 0.1528 4.536 4.536 4.683 4.273 4.683 254,904 4.4730 -4.32%
2017-11-24 0 0.162 0.149 0.162 0.145 0.162 12,180,000 1,793,060 0.1472 4.741 4.361 4.741 4.244 4.741 416,184 4.3083 7.28%
2017-11-23 0 0.151 0.151 0.152 0.147 0.153 9,840,000 1,461,740 0.1486 4.419 4.419 4.448 4.302 4.478 336,228 4.3475 0.67%
2017-11-22 0 0.150 0.148 0.150 0.147 0.151 6,380,000 942,700 0.1478 4.390 4.331 4.390 4.302 4.419 218,001 4.3243 1.35%
2017-11-21 0 0.148 0.149 0.150 0.148 0.151 1,680,000 249,840 0.1487 4.331 4.361 4.390 4.331 4.419 57,405 4.3523 -3.90%
2017-11-20 0 0.154 0.148 0.154 0.148 0.154 1,820,000 270,460 0.1486 4.507 4.331 4.507 4.331 4.507 62,188 4.3490 1.32%
2017-11-17 0 0.152 0.149 0.152 0.149 0.152 1,520,000 227,140 0.1494 4.448 4.361 4.448 4.361 4.448 51,938 4.3733 2.01%
2017-11-16 0 0.149 0.149 0.151 0.148 0.153 1,420,000 211,960 0.1493 4.361 4.361 4.419 4.331 4.478 48,521 4.3684 -2.61%
2017-11-15 0 0.153 0.153 0.154 0.150 0.155 4,380,000 667,240 0.1523 4.478 4.478 4.507 4.390 4.536 149,662 4.4583 0.66%
2017-11-14 0 0.152 0.150 0.152 0.149 0.154 1,240,000 187,300 0.1510 4.448 4.390 4.448 4.361 4.507 42,370 4.4206 -3.18%
2017-11-13 0 0.157 0.157 0.158 0.149 0.164 1,120,000 171,360 0.1530 4.595 4.595 4.624 4.361 4.800 38,270 4.4777 3.29%
2017-11-10 0 0.152 0.151 0.152 0.149 0.155 3,000,000 450,960 0.1503 4.448 4.419 4.448 4.361 4.536 102,508 4.3992 0.66%
2017-11-09 0 0.151 0.151 0.152 0.148 0.158 7,280,000 1,093,860 0.1503 4.419 4.419 4.448 4.331 4.624 248,754 4.3974 0.67%
2017-11-08 0 0.150 0.150 0.151 0.144 0.153 3,380,000 501,460 0.1484 4.390 4.390 4.419 4.214 4.478 115,493 4.3419 0.00%
2017-11-07 0 0.150 0.151 0.152 0.147 0.155 3,240,000 489,140 0.1510 4.390 4.419 4.448 4.302 4.536 110,709 4.4182 -5.06%
2017-11-06 0 0.158 0.158 0.159 0.155 0.161 1,560,000 242,400 0.1554 4.624 4.624 4.653 4.536 4.712 53,304 4.5475 -1.86%
2017-11-03 0 0.161 0.158 0.161 0.158 0.165 2,500,000 399,840 0.1599 4.712 4.624 4.712 4.624 4.829 85,424 4.6807 1.26%
2017-11-02 0 0.159 0.159 0.160 0.153 0.165 1,860,000 298,960 0.1607 4.653 4.653 4.683 4.478 4.829 63,555 4.7039 3.92%
2017-11-01 0 0.153 0.152 0.155 0.150 0.155 34,920,000 5,244,560 0.1502 4.478 4.448 4.536 4.390 4.536 1,193,199 4.3954 0.00%
2017-10-31 0 0.153 0.150 0.153 0.146 0.159 4,320,000 661,220 0.1531 4.478 4.390 4.478 4.273 4.653 147,612 4.4794 4.08%
2017-10-30 0 0.147 0.142 0.147 0.143 0.147 540,000 77,680 0.1439 4.302 4.156 4.302 4.185 4.302 18,452 4.2100 0.00%
2017-10-27 0 0.147 0.147 0.148 0.141 0.149 1,300,000 192,240 0.1479 4.302 4.302 4.331 4.126 4.361 44,420 4.3277 1.38%
2017-10-26 0 0.145 0.144 0.145 0.145 0.150 1,280,000 189,860 0.1483 4.244 4.214 4.244 4.244 4.390 43,737 4.3410 0.00%
2017-10-25 0 0.145 0.143 0.147 0.141 0.150 240,000 34,780 0.1449 4.244 4.185 4.302 4.126 4.390 8,201 4.2411 -2.68%
2017-10-24 0 0.149 0.140 0.150 0.139 0.150 3,420,000 509,880 0.1491 4.361 4.097 4.390 4.068 4.390 116,860 4.3632 1.36%
2017-10-23 0 0.147 0.137 0.147 0.136 0.147 1,320,000 184,860 0.1400 4.302 4.009 4.302 3.980 4.302 45,104 4.0986 3.52%
2017-10-20 0 0.142 0.142 0.144 0.132 0.145 1,700,000 239,580 0.1409 4.156 4.156 4.214 3.863 4.244 58,088 4.1244 4.41%
2017-10-19 0 0.136 0.136 0.137 0.128 0.154 5,780,000 806,300 0.1395 3.980 3.980 4.009 3.746 4.507 197,500 4.0825 -9.33%
2017-10-18 0 0.150 0.149 0.153 0.147 0.153 2,580,000 384,820 0.1492 4.390 4.361 4.478 4.302 4.478 88,157 4.3652 -4.46%
2017-10-17 0 0.157 0.153 0.158 0.142 0.163 3,600,000 536,880 0.1491 4.595 4.478 4.624 4.156 4.770 123,010 4.3645 2.61%
2017-10-16 0 0.153 0.150 0.154 0.148 0.164 39,600,000 6,002,860 0.1516 4.478 4.390 4.507 4.331 4.800 1,353,112 4.4363 -4.37%
2017-10-13 0 0.160 0.160 0.166 0.160 0.190 32,980,000 5,764,180 0.1748 4.683 4.683 4.858 4.683 5.561 1,126,910 5.1150 -2.44%
2017-10-12 0 0.164 0.162 0.167 0.133 0.173 50,220,000 7,069,200 0.1408 4.800 4.741 4.887 3.892 5.063 1,715,992 4.1196 23.31%
2017-10-11 0 0.133 0.133 0.134 0.131 0.133 700,000 92,860 0.1327 3.892 3.892 3.922 3.834 3.892 23,919 3.8823 1.53%
2017-10-10 0 0.131 0.131 0.132 0.126 0.132 840,000 109,820 0.1307 3.834 3.834 3.863 3.688 3.863 28,702 3.8262 0.77%
2017-10-09 0 0.130 0.130 0.131 0.127 0.135 2,590,000 340,840 0.1316 3.805 3.805 3.834 3.717 3.951 88,499 3.8513 1.56%
2017-10-06 0 0.128 0.128 0.130 0.126 0.133 1,940,000 252,100 0.1299 3.746 3.746 3.805 3.688 3.892 66,289 3.8031 4.92%
2017-10-04 0 0.122 0.122 0.128 0.120 0.129 280,000 34,220 0.1222 3.570 3.570 3.746 3.512 3.775 9,567 3.5767 2.52%
2017-10-03 0 0.119 0.119 0.125 0.118 0.125 320,000 38,020 0.1188 3.483 3.483 3.658 3.453 3.658 10,934 3.4772 -4.03%
2017-09-29 0 0.124 0.124 0.125 0.122 0.123 280,000 34,180 0.1221 3.629 3.629 3.658 3.570 3.600 9,567 3.5725 0.81%
2017-09-28 0 0.123 0.123 0.126 0.122 0.125 1,900,000 234,160 0.1232 3.600 3.600 3.688 3.570 3.658 64,922 3.6068 0.82%
2017-09-27 0 0.122 0.121 0.122 0.116 0.123 1,320,000 159,480 0.1208 3.570 3.541 3.570 3.395 3.600 45,104 3.5358 -0.81%
2017-09-26 0 0.123 0.121 0.126 0.123 0.123 140,000 17,220 0.1230 3.600 3.541 3.688 3.600 3.600 4,784 3.5997 -3.15%
2017-09-25 0 0.127 0.124 0.128 0.122 0.127 940,000 116,380 0.1238 3.717 3.629 3.746 3.570 3.717 32,119 3.6234 4.10%
2017-09-22 0 0.122 0.120 0.128 0.122 0.127 440,000 55,240 0.1255 3.570 3.512 3.746 3.570 3.717 15,035 3.6742 -4.69%
2017-09-21 0 0.128 0.125 0.130 0.128 0.130 1,700,000 218,260 0.1284 3.746 3.658 3.805 3.746 3.805 58,088 3.7574 -0.78%
2017-09-20 0 0.129 0.129 0.130 0.127 0.130 920,000 118,180 0.1285 3.775 3.775 3.805 3.717 3.805 31,436 3.7594 -3.01%
2017-09-19 0 0.133 0.133 0.134 0.131 0.131 440,000 57,640 0.1310 3.892 3.892 3.922 3.834 3.834 15,035 3.8338 -2.21%
2017-09-18 0 0.136 0.131 0.136 0.138 0.140 340,000 47,400 0.1394 3.980 3.834 3.980 4.039 4.097 11,618 4.0800 0.00%
2017-09-15 0 0.136 0.133 0.137 0.128 0.137 7,300,000 981,420 0.1344 3.980 3.892 4.009 3.746 4.009 249,437 3.9345 3.82%
2017-09-14 0 0.131 0.128 0.132 0.128 0.134 2,660,000 349,500 0.1314 3.834 3.746 3.863 3.746 3.922 90,891 3.8453 2.34%
2017-09-13 0 0.128 0.123 0.129 0.120 0.132 3,960,000 500,580 0.1264 3.746 3.600 3.775 3.512 3.863 135,311 3.6995 0.79%
2017-09-12 0 0.127 0.127 0.128 0.120 0.120 100,000 12,000 0.1200 3.717 3.717 3.746 3.512 3.512 3,417 3.5119 5.83%
2017-09-11 0 0.120 0.123 0.124 0.120 0.120 460,000 55,200 0.1200 3.512 3.600 3.629 3.512 3.512 15,718 3.5119 -4.00%
2017-09-08 0 0.125 0.125 0.126 0.119 0.120 860,000 103,060 0.1198 3.658 3.658 3.688 3.483 3.512 29,386 3.5071 5.04%
2017-09-07 0 0.119 0.119 0.120 0.119 0.124 880,000 106,020 0.1205 3.483 3.483 3.512 3.483 3.629 30,069 3.5259 -3.25%
2017-09-06 0 0.123 0.123 0.124 - - 0 0 - 3.600 3.600 3.629 - - 0 - 2.50%
2017-09-05 0 0.120 0.120 0.123 0.117 0.125 1,700,000 203,440 0.1197 3.512 3.512 3.600 3.424 3.658 58,088 3.5023 -4.00%
2017-09-04 0 0.125 0.123 0.125 0.120 0.129 1,020,000 125,640 0.1232 3.658 3.600 3.658 3.512 3.775 34,853 3.6049 -2.34%
2017-09-01 0 0.128 0.124 0.135 0.120 0.133 1,860,000 238,800 0.1284 3.746 3.629 3.951 3.512 3.892 63,555 3.7574 4.07%
2017-08-31 0 0.123 0.123 0.125 0.120 0.124 940,000 115,040 0.1224 3.600 3.600 3.658 3.512 3.629 32,119 3.5816 -0.81%
2017-08-30 0 0.124 0.123 0.126 0.122 0.129 1,320,000 165,820 0.1256 3.629 3.600 3.688 3.570 3.775 45,104 3.6764 -0.80%
2017-08-29 0 0.125 0.124 0.125 0.120 0.125 920,000 113,100 0.1229 3.658 3.629 3.658 3.512 3.658 31,436 3.5978 5.04%
2017-08-28 0 0.119 0.119 0.120 0.116 0.124 400,000 47,180 0.1180 3.483 3.483 3.512 3.395 3.629 13,668 3.4519 2.59%
2017-08-25 0 0.116 0.118 0.120 0.114 0.120 2,380,000 275,940 0.1159 3.395 3.453 3.512 3.336 3.512 81,323 3.3931 -3.33%
2017-08-24 0 0.120 0.115 0.120 0.118 0.122 860,000 103,660 0.1205 3.512 3.366 3.512 3.453 3.570 29,386 3.5276 0.00%
2017-08-22 0 0.120 0.120 0.121 0.114 0.120 1,680,000 195,300 0.1163 3.512 3.512 3.541 3.336 3.512 57,405 3.4022 3.45%
2017-08-21 0 0.116 0.114 0.116 0.113 0.120 2,480,000 293,420 0.1183 3.395 3.336 3.395 3.307 3.512 84,740 3.4626 -3.33%
2017-08-18 0 0.120 0.114 0.120 0.120 0.120 40,000 4,800 0.1200 3.512 3.336 3.512 3.512 3.512 1,367 3.5119 -2.44%
2017-08-17 0 0.123 0.119 0.124 0.112 0.125 1,600,000 191,700 0.1198 3.600 3.483 3.629 3.278 3.658 54,671 3.5064 0.82%
2017-08-16 0 0.122 0.119 0.122 0.120 0.126 3,480,000 426,300 0.1225 3.570 3.483 3.570 3.512 3.688 118,910 3.5851 -4.69%
2017-08-15 0 0.128 0.128 0.132 0.127 0.134 3,480,000 447,440 0.1286 3.746 3.746 3.863 3.717 3.922 118,910 3.7629 -0.78%
2017-08-14 0 0.129 0.126 0.129 0.125 0.137 5,480,000 725,100 0.1323 3.775 3.688 3.775 3.658 4.009 187,249 3.8724 -5.15%
2017-08-11 0 0.136 0.135 0.138 0.131 0.146 3,440,000 468,900 0.1363 3.980 3.951 4.039 3.834 4.273 117,543 3.9892 -6.85%
2017-08-10 0 0.146 0.146 0.149 0.145 0.152 4,800,000 702,320 0.1463 4.273 4.273 4.361 4.244 4.448 164,014 4.2821 -2.01%
2017-08-09 0 0.149 0.149 0.152 0.147 0.156 980,000 145,920 0.1489 4.361 4.361 4.448 4.302 4.565 33,486 4.3576 1.36%
2017-08-08 0 0.147 0.145 0.150 0.146 0.153 2,800,000 417,040 0.1489 4.302 4.244 4.390 4.273 4.478 95,675 4.3589 0.00%
2017-08-07 0 0.147 0.147 0.150 0.147 0.156 1,120,000 167,760 0.1498 4.302 4.302 4.390 4.302 4.565 38,270 4.3836 -0.68%
2017-08-04 0 0.148 0.148 0.150 0.148 0.154 840,000 125,000 0.1488 4.331 4.331 4.390 4.331 4.507 28,702 4.3550 0.68%
2017-08-03 0 0.147 0.147 0.152 0.147 0.155 3,160,000 474,020 0.1500 4.302 4.302 4.448 4.302 4.536 107,976 4.3901 -2.00%
2017-08-02 0 0.150 0.148 0.151 0.144 0.153 7,300,000 1,079,080 0.1478 4.390 4.331 4.419 4.214 4.478 249,437 4.3261 0.67%
2017-08-01 0 0.149 0.149 0.157 0.146 0.160 10,300,000 1,564,040 0.1518 4.361 4.361 4.595 4.273 4.683 351,946 4.4440 -5.70%
2017-07-31 0 0.158 0.158 0.160 0.151 0.165 3,800,000 607,660 0.1599 4.624 4.624 4.683 4.419 4.829 129,844 4.6799 -1.25%
2017-07-28 0 0.160 0.160 0.163 0.153 0.165 3,720,000 592,120 0.1592 4.683 4.683 4.770 4.478 4.829 127,111 4.6583 0.63%
2017-07-27 0 0.159 0.155 0.159 0.154 0.160 2,160,000 340,600 0.1577 4.653 4.536 4.653 4.507 4.683 73,806 4.6148 1.92%
2017-07-26 0 0.156 0.156 0.160 0.153 0.159 2,873,332 448,619 0.1561 4.565 4.565 4.683 4.478 4.653 98,180 4.5693 1.96%
2017-07-25 0 0.153 0.150 0.156 0.144 0.167 6,440,000 974,160 0.1513 4.478 4.390 4.565 4.214 4.887 220,052 4.4270 -8.93%
2017-07-24 0 0.168 0.161 0.168 0.148 0.176 3,560,000 574,600 0.1614 4.917 4.712 4.917 4.331 5.151 121,643 4.7236 12.00%
2017-07-21 0 0.150 0.150 0.153 0.148 0.156 1,080,000 163,400 0.1513 4.390 4.390 4.478 4.331 4.565 36,903 4.4278 -1.96%
2017-07-20 0 0.153 0.153 0.155 0.148 0.154 2,580,000 388,620 0.1506 4.478 4.478 4.536 4.331 4.507 88,157 4.4083 -3.16%
2017-07-19 0 0.158 0.154 0.160 0.154 0.160 4,000,000 629,700 0.1574 4.624 4.507 4.683 4.507 4.683 136,678 4.6072 0.00%
2017-07-18 0 0.158 0.158 0.159 0.155 0.161 1,600,000 254,780 0.1592 4.624 4.624 4.653 4.536 4.712 54,671 4.6602 1.28%
2017-07-17 0 0.156 0.153 0.159 0.153 0.167 1,920,000 304,160 0.1584 4.565 4.478 4.653 4.478 4.887 65,605 4.6362 -7.14%
2017-07-14 0 0.168 0.158 0.167 0.155 0.168 640,000 101,700 0.1589 4.917 4.624 4.887 4.536 4.917 21,868 4.6505 5.00%
2017-07-13 0 0.160 0.156 0.160 0.153 0.162 2,000,000 315,280 0.1576 4.683 4.565 4.683 4.478 4.741 68,339 4.6135 0.63%
2017-07-12 0 0.159 0.156 0.163 0.153 0.165 4,563,334 726,656 0.1592 4.653 4.565 4.770 4.478 4.829 155,927 4.6602 3.92%
2017-07-11 0 0.153 0.153 0.161 0.153 0.166 9,660,000 1,533,600 0.1588 4.478 4.478 4.712 4.478 4.858 330,077 4.6462 -7.83%
2017-07-10 0 0.166 0.166 0.168 0.164 0.181 5,720,000 961,940 0.1682 4.858 4.858 4.917 4.800 5.297 195,449 4.9217 -5.14%
2017-07-07 0 0.175 0.175 0.178 0.169 0.183 5,800,000 1,002,400 0.1728 5.122 5.122 5.209 4.946 5.356 198,183 5.0580 -4.89%
2017-07-06 0 0.184 0.181 0.182 0.181 0.198 3,660,000 669,980 0.1831 5.385 5.297 5.326 5.297 5.795 125,060 5.3573 -1.60%
2017-07-05 0 0.187 0.182 0.187 0.182 0.191 2,340,000 429,760 0.1837 5.473 5.326 5.473 5.326 5.590 79,957 5.3749 -0.53%
2017-07-04 0 0.188 0.187 0.188 0.188 0.193 1,460,000 274,660 0.1881 5.502 5.473 5.502 5.502 5.648 49,887 5.5056 -3.59%
2017-07-03 0 0.195 0.194 0.198 0.193 0.210 4,530,000 900,010 0.1987 5.707 5.678 5.795 5.648 6.146 154,788 5.8145 1.04%
2017-06-30 0 0.193 0.193 0.195 0.191 0.196 10,610,000 2,034,900 0.1918 5.648 5.648 5.707 5.590 5.736 362,538 5.6129 1.05%
2017-06-29 0 0.191 0.190 0.191 0.187 0.200 6,560,000 1,279,220 0.1950 5.590 5.561 5.590 5.473 5.853 224,152 5.7069 -3.05%
2017-06-28 0 0.197 0.200 0.202 0.192 0.205 4,600,000 894,640 0.1945 5.765 5.853 5.912 5.619 6.000 157,180 5.6918 -3.90%
2017-06-27 0 0.205 0.200 0.205 0.184 0.230 20,180,000 4,123,120 0.2043 6.000 5.853 6.000 5.385 6.731 689,540 5.9795 -9.69%
2017-06-26 0 0.227 0.227 0.228 0.218 0.265 23,880,000 5,618,160 0.2353 6.643 6.643 6.673 6.380 7.755 815,967 6.8853 -7.35%
2017-06-23 0 0.245 0.243 0.244 0.219 0.275 76,980,000 19,523,240 0.2536 7.170 7.112 7.141 6.409 8.048 2,630,367 7.4222 16.11%
2017-06-22 0 0.211 0.211 0.212 0.209 0.227 11,400,000 2,433,100 0.2134 6.175 6.175 6.204 6.117 6.643 389,532 6.2462 -5.38%
2017-06-21 0 0.223 0.219 0.223 0.211 0.224 7,980,000 1,721,680 0.2157 6.526 6.409 6.526 6.175 6.556 272,673 6.3141 -1.33%
2017-06-20 0 0.226 0.224 0.228 0.225 0.235 13,743,334 3,140,006 0.2285 6.614 6.556 6.673 6.585 6.877 469,603 6.6865 -5.04%
2017-06-19 0 0.238 0.238 0.240 0.237 0.245 2,600,000 625,480 0.2406 6.965 6.965 7.024 6.936 7.170 88,841 7.0405 -0.83%
2017-06-16 0 0.240 0.238 0.246 0.235 0.255 6,540,000 1,574,300 0.2407 7.024 6.965 7.199 6.877 7.463 223,468 7.0448 -2.44%
2017-06-15 0 0.246 0.245 0.246 0.240 0.249 5,560,000 1,357,960 0.2442 7.199 7.170 7.199 7.024 7.287 189,982 7.1478 1.23%
2017-06-14 0 0.243 0.241 0.244 0.242 0.249 3,400,000 836,840 0.2461 7.112 7.053 7.141 7.082 7.287 116,176 7.2032 -2.80%
2017-06-13 0 0.250 0.249 0.255 0.248 0.255 3,660,000 917,260 0.2506 7.316 7.287 7.463 7.258 7.463 125,060 7.3345 0.81%
2017-06-12 0 0.248 0.247 0.250 0.236 0.260 10,160,000 2,499,340 0.2460 7.258 7.229 7.316 6.907 7.609 347,162 7.1993 -0.80%
2017-06-09 0 0.250 0.249 0.255 0.245 0.275 14,780,000 3,776,620 0.2555 7.316 7.287 7.463 7.170 8.048 505,025 7.4781 -3.85%
2017-06-08 0 0.260 0.255 0.265 0.232 0.315 50,500,000 13,708,720 0.2715 7.609 7.463 7.755 6.790 9.219 1,725,559 7.9445 7.44%
2017-06-07 0 0.242 0.241 0.243 0.232 0.265 18,740,000 4,617,100 0.2464 7.082 7.053 7.112 6.790 7.755 640,336 7.2104 -5.10%
2017-06-06 0 0.255 0.250 0.255 0.250 0.280 26,960,000 7,021,100 0.2604 7.463 7.316 7.463 7.316 8.194 921,209 7.6216 -8.93%
2017-06-05 0 0.280 0.275 0.280 0.260 0.320 55,130,000 15,871,050 0.2879 8.194 8.048 8.194 7.609 9.365 1,883,764 8.4252 -1.75%
2017-06-02 0 0.285 0.280 0.285 0.245 1.490 280,765,000 86,653,810 0.3086 8.341 8.194 8.341 7.170 43.61 9,593,597 9.0325 -80.87%
2017-06-01 0 1.490 1.400 1.490 1.440 2.450 5,960,000 10,185,800 1.7090 43.61 40.97 43.61 42.14 71.70 203,650 50.016 -39.18%
2017-05-31 0 2.450 2.220 2.450 2.150 3.070 3,340,000 8,695,200 2.6034 71.70 64.97 71.70 62.92 89.85 114,126 76.189 -15.81%
2017-05-29 0 2.910 3.020 3.030 2.760 3.200 4,600,000 13,624,600 2.9619 85.16 88.38 88.68 80.77 93.65 157,180 86.682 -6.43%
2017-05-26 0 3.110 2.920 3.080 2.910 3.500 820,000 2,620,400 3.1956 91.02 85.46 90.14 85.16 102.4 28,019 93.522 -2.51%
2017-05-25 0 3.190 2.920 3.440 2.800 4.020 4,020,000 12,917,800 3.2134 93.36 85.46 100.7 81.94 117.6 137,361 94.042 -20.65%
2017-05-24 0 4.020 3.860 4.030 4.000 4.020 860,000 3,446,400 4.0074 117.6 113.0 117.9 117.1 117.6 29,386 117.28 0.00%
2017-05-23 0 4.020 3.880 4.030 3.800 4.370 3,060,000 12,266,400 4.0086 117.6 113.6 117.9 111.2 127.9 104,559 117.32 -8.01%
2017-05-22 0 4.370 4.160 4.400 4.100 4.790 820,000 3,682,800 4.4912 127.9 121.7 128.8 120.0 140.2 28,019 131.44 -4.59%
2017-05-19 0 4.580 4.400 4.640 4.410 5.000 6,540,000 30,995,400 4.7394 134.0 128.8 135.8 129.1 146.3 223,468 138.70 -2.55%
2017-05-18 0 4.700 4.420 4.690 4.490 5.000 7,060,000 33,484,200 4.7428 137.5 129.4 137.3 131.4 146.3 241,237 138.80 2.17%
2017-05-17 0 4.600 4.510 4.720 4.500 5.200 1,100,000 5,103,400 4.6395 134.6 132.0 138.1 131.7 152.2 37,586 135.78 -11.20%
2017-05-16 0 5.180 4.580 5.200 4.500 5.180 1,220,000 5,973,200 4.8961 151.6 134.0 152.2 131.7 151.6 41,687 143.29 -0.38%
2017-05-15 0 5.200 5.000 5.200 5.160 5.500 720,000 3,850,200 5.3475 152.2 146.3 152.2 151.0 161.0 24,602 156.50 -5.45%
2017-05-12 0 5.500 5.220 5.510 5.220 5.500 1,200,000 6,421,200 5.3510 161.0 152.8 161.3 152.8 161.0 41,003 156.60 3.77%
2017-05-11 0 5.300 5.200 5.350 5.160 5.400 2,180,000 11,604,200 5.3230 155.1 152.2 156.6 151.0 158.0 74,489 155.78 0.00%
2017-05-10 0 5.300 5.150 5.300 5.150 5.500 1,660,000 8,953,200 5.3935 155.1 150.7 155.1 150.7 161.0 56,721 157.85 -1.85%
2017-05-09 0 5.400 5.350 5.490 5.300 5.590 1,020,000 5,513,200 5.4051 158.0 156.6 160.7 155.1 163.6 34,853 158.18 1.89%
2017-05-08 0 5.300 5.300 5.490 5.300 5.990 1,140,000 6,320,800 5.5446 155.1 155.1 160.7 155.1 175.3 38,953 162.27 -6.85%
2017-05-05 0 5.690 5.380 5.790 5.500 5.700 1,348,000 7,460,880 5.5348 166.5 157.5 169.4 161.0 166.8 46,060 161.98 1.79%
2017-05-04 0 5.590 5.450 5.600 5.300 6.090 1,028,000 5,804,400 5.6463 163.6 159.5 163.9 155.1 178.2 35,126 165.24 -8.36%
2017-05-02 0 6.100 - 6.300 5.990 6.950 760,000 5,001,400 6.5808 178.5 - 184.4 175.3 203.4 25,969 192.59 -11.47%
2017-04-28 0 6.890 6.120 6.900 6.450 7.700 1,020,000 7,124,000 6.9843 201.6 179.1 201.9 188.8 225.3 34,853 204.40 -0.86%
2017-04-27 0 6.950 6.600 6.950 5.960 7.500 2,037,000 13,835,040 6.7919 203.4 193.2 203.4 174.4 219.5 69,603 198.77 13.93%
2017-04-26 0 6.100 6.010 - 5.750 6.100 1,220,000 7,216,000 5.9148 178.5 175.9 - 168.3 178.5 41,687 173.10 3.39%
2017-04-25 0 5.900 5.750 5.950 5.750 5.950 880,000 5,142,400 5.8436 172.7 168.3 174.1 168.3 174.1 30,069 171.02 2.61%
2017-04-24 0 5.750 5.670 5.920 5.680 5.800 600,000 3,435,800 5.7263 168.3 165.9 173.3 166.2 169.7 20,502 167.59 1.05%
2017-04-21 0 5.690 5.350 5.690 5.360 5.710 8,900,000 47,873,200 5.3790 166.5 156.6 166.5 156.9 167.1 304,108 157.42 1.61%
2017-04-20 0 5.600 5.300 6.090 5.300 6.180 4,100,000 21,892,400 5.3396 163.9 155.1 178.2 155.1 180.9 140,095 156.27 -6.51%
2017-04-19 0 5.990 5.800 6.000 5.220 6.000 4,500,000 23,865,200 5.3034 175.3 169.7 175.6 152.8 175.6 153,763 155.21 8.91%
2017-04-18 0 5.500 5.350 5.740 5.120 5.500 4,160,000 22,039,800 5.2980 161.0 156.6 168.0 149.8 161.0 142,145 155.05 3.77%
2017-04-13 0 5.300 5.150 5.450 4.750 5.300 400,000 2,000,800 5.0020 155.1 150.7 159.5 139.0 155.1 13,668 146.39 9.28%
2017-04-12 0 4.850 - 4.850 4.650 4.880 520,000 2,460,200 4.7312 141.9 - 141.9 136.1 142.8 17,768 138.46 3.19%
2017-04-11 0 4.700 4.310 4.900 4.450 4.700 220,000 1,006,800 4.5764 137.5 126.1 143.4 130.2 137.5 7,517 133.93 4.44%
2017-04-10 0 4.500 4.200 4.900 4.400 4.750 380,000 1,721,800 4.5311 131.7 122.9 143.4 128.8 139.0 12,984 132.61 -4.26%
2017-04-07 0 4.700 4.300 4.700 4.260 4.750 780,000 3,410,600 4.3726 137.5 125.8 137.5 124.7 139.0 26,652 127.97 5.15%
2017-04-06 0 4.470 4.200 4.540 4.050 4.500 1,900,000 8,213,600 4.3229 130.8 122.9 132.9 118.5 131.7 64,922 126.51 0.45%
2017-04-05 0 4.450 4.000 4.500 3.900 4.450 2,580,000 11,039,400 4.2788 130.2 117.1 131.7 114.1 130.2 88,157 125.22 2.06%
2017-04-03 0 4.360 4.110 4.480 4.300 4.370 1,440,000 6,198,800 4.3047 127.6 120.3 131.1 125.8 127.9 49,204 125.98 -0.46%
2017-03-31 0 4.380 4.010 4.420 4.100 4.450 2,860,000 12,617,000 4.4115 128.2 117.4 129.4 120.0 130.2 97,725 129.11 0.00%
2017-03-30 0 4.380 4.080 4.390 4.100 4.480 4,060,000 17,645,400 4.3462 128.2 119.4 128.5 120.0 131.1 138,728 127.19 6.83%
2017-03-29 0 4.100 3.900 4.300 4.000 4.300 280,000 1,148,000 4.1000 120.0 114.1 125.8 117.1 125.8 9,567 119.99 -4.65%
2017-03-28 0 4.300 4.300 5.200 4.100 4.300 2,760,000 11,761,000 4.2612 125.8 125.8 152.2 120.0 125.8 94,308 124.71 4.88%
2017-03-27 0 4.100 3.710 5.300 3.850 4.100 340,000 1,341,600 3.9459 120.0 108.6 155.1 112.7 120.0 11,618 115.48 2.50%
2017-03-24 0 4.000 3.610 5.300 3.950 4.050 100,000 400,000 4.0000 117.1 105.6 155.1 115.6 118.5 3,417 117.06 0.00%
2017-03-23 0 4.000 3.650 5.300 3.760 4.200 360,000 1,404,800 3.9022 117.1 106.8 155.1 110.0 122.9 12,301 114.20 -4.76%
2017-03-22 0 4.200 3.690 5.200 3.800 4.500 820,000 3,383,000 4.1256 122.9 108.0 152.2 111.2 131.7 28,019 120.74 -6.67%
2017-03-21 0 4.500 4.310 4.500 4.600 4.850 260,000 1,226,800 4.7185 131.7 126.1 131.7 134.6 141.9 8,884 138.09 -3.23%
2017-03-20 0 4.650 4.260 4.790 4.390 4.950 2,260,000 10,528,400 4.6586 136.1 124.7 140.2 128.5 144.9 77,223 136.34 4.26%
2017-03-17 0 4.460 4.460 - 4.020 4.460 3,360,000 14,000,800 4.1669 130.5 130.5 - 117.6 130.5 114,809 121.95 8.52%
2017-03-16 0 4.110 4.030 4.120 4.000 4.270 2,080,000 8,410,800 4.0437 120.3 117.9 120.6 117.1 125.0 71,073 118.34 -1.91%
2017-03-15 0 4.190 4.040 4.190 3.890 4.210 400,000 1,613,600 4.0340 122.6 118.2 122.6 113.8 123.2 13,668 118.06 4.75%
2017-03-14 0 4.000 3.810 4.200 3.800 4.000 320,000 1,258,000 3.9313 117.1 111.5 122.9 111.2 117.1 10,934 115.05 2.83%
2017-03-13 0 3.890 3.890 - 3.160 3.620 900,000 3,099,000 3.4433 113.8 113.8 - 92.48 105.9 30,753 100.77 9.89%
2017-03-10 0 3.540 3.470 3.550 3.490 3.570 200,000 706,400 3.5320 103.6 101.6 103.9 102.1 104.5 6,834 103.37 1.43%
2017-03-09 0 3.490 3.480 3.680 3.460 3.570 520,000 1,820,400 3.5008 102.1 101.8 107.7 101.3 104.5 17,768 102.45 -1.97%
2017-03-08 0 3.560 3.480 3.560 3.520 3.570 160,000 567,800 3.5488 104.2 101.8 104.2 103.0 104.5 5,467 103.86 0.28%
2017-03-07 0 3.550 3.420 3.560 3.420 3.560 180,000 631,400 3.5078 103.9 100.1 104.2 100.1 104.2 6,151 102.66 4.41%
2017-03-06 0 3.400 3.390 3.400 3.390 3.540 200,000 690,400 3.4520 99.50 99.21 99.50 99.21 103.6 6,834 101.03 0.00%
2017-03-03 0 3.400 3.380 3.450 3.400 3.560 500,000 1,736,200 3.4724 99.50 98.92 101.0 99.50 104.2 17,085 101.62 -4.49%
2017-03-02 0 3.560 3.520 3.560 3.500 3.600 680,000 2,401,800 3.5321 104.2 103.0 104.2 102.4 105.4 23,235 103.37 0.85%
2017-03-01 0 3.530 3.460 3.530 3.460 3.610 260,000 912,400 3.5092 103.3 101.3 103.3 101.3 105.6 8,884 102.70 2.32%
2017-02-28 0 3.450 3.450 3.490 3.420 3.550 520,000 1,791,000 3.4442 101.0 101.0 102.1 100.1 103.9 17,768 100.80 1.47%
2017-02-27 0 3.400 3.400 3.450 3.360 3.490 740,000 2,530,200 3.4192 99.50 99.50 101.0 98.33 102.1 25,285 100.07 1.19%
2017-02-24 0 3.360 3.250 3.360 3.320 3.390 180,000 604,000 3.3556 98.33 95.11 98.33 97.16 99.21 6,151 98.203 1.82%
2017-02-23 0 3.300 3.290 3.340 3.300 3.470 1,140,000 3,830,800 3.3604 96.58 96.28 97.75 96.58 101.6 38,953 98.344 -5.71%
2017-02-22 0 3.500 3.400 3.500 3.420 3.520 240,000 837,200 3.4883 102.4 99.50 102.4 100.1 103.0 8,201 102.09 1.74%
2017-02-21 0 3.440 3.360 3.550 3.380 3.520 360,000 1,242,800 3.4522 100.7 98.33 103.9 98.92 103.0 12,301 101.03 -2.82%
2017-02-20 0 3.540 3.380 3.560 3.400 3.540 540,000 1,888,800 3.4978 103.6 98.92 104.2 99.50 103.6 18,452 102.37 -0.28%
2017-02-17 0 3.550 3.390 3.580 3.390 3.550 170,000 590,400 3.4729 103.9 99.21 104.8 99.21 103.9 5,809 101.64 -0.28%
2017-02-16 0 3.560 3.430 3.580 3.450 3.560 170,000 597,000 3.5118 104.2 100.4 104.8 101.0 104.2 5,809 102.77 0.28%
2017-02-15 0 3.550 3.490 3.550 3.420 3.550 660,000 2,311,200 3.5018 103.9 102.1 103.9 100.1 103.9 22,552 102.48 0.85%
2017-02-14 0 3.520 3.300 3.530 3.300 3.520 620,000 2,153,400 3.4732 103.0 96.58 103.3 96.58 103.0 21,185 101.65 6.34%
2017-02-13 0 3.310 3.150 3.330 3.300 3.320 80,000 264,600 3.3075 96.87 92.19 97.46 96.58 97.16 2,734 96.797 -0.30%
2017-02-10 0 3.320 3.150 3.330 3.200 3.330 720,000 2,329,600 3.2356 97.16 92.19 97.46 93.65 97.46 24,602 94.691 0.00%
2017-02-09 0 3.320 3.100 3.330 3.270 3.350 80,000 265,200 3.3150 97.16 90.72 97.46 95.70 98.04 2,734 97.016 0.91%
2017-02-08 0 3.290 3.100 3.290 3.200 3.360 100,000 328,000 3.2800 96.28 90.72 96.28 93.65 98.33 3,417 95.992 -2.66%
2017-02-07 0 3.380 - 3.380 3.100 3.410 260,000 849,600 3.2677 98.92 - 98.92 90.72 99.80 8,884 95.632 -1.46%
2017-02-06 0 3.430 3.250 3.480 3.340 3.450 220,000 747,200 3.3964 100.4 95.11 101.8 97.75 101.0 7,517 99.398 -0.58%
2017-02-03 0 3.450 3.370 3.470 3.440 3.480 260,000 899,800 3.4608 101.0 98.63 101.6 100.7 101.8 8,884 101.28 0.00%
2017-02-02 0 3.450 3.370 3.470 3.370 3.470 300,000 1,033,200 3.4440 101.0 98.63 101.6 98.63 101.6 10,251 100.79 -0.29%
2017-02-01 0 3.460 3.350 3.480 3.400 3.480 220,000 760,000 3.4545 101.3 98.04 101.8 99.50 101.8 7,517 101.10 -0.29%
2017-01-27 0 3.470 3.350 3.500 3.460 3.480 200,000 694,600 3.4730 101.6 98.04 102.4 101.3 101.8 6,834 101.64 0.29%
2017-01-26 0 3.460 3.380 3.500 3.420 3.490 340,000 1,174,200 3.4535 101.3 98.92 102.4 100.1 102.1 11,618 101.07 0.87%
2017-01-25 0 3.430 3.360 3.500 3.250 3.490 360,000 1,226,800 3.4078 100.4 98.33 102.4 95.11 102.1 12,301 99.732 -1.15%
2017-01-24 0 3.470 3.350 3.500 3.380 3.520 560,000 1,938,000 3.4607 101.6 98.04 102.4 98.92 103.0 19,135 101.28 0.00%
2017-01-23 0 3.470 3.420 3.470 3.400 3.510 480,000 1,677,000 3.4938 101.6 100.1 101.6 99.50 102.7 16,401 102.25 -0.29%
2017-01-20 0 3.480 3.440 3.500 3.450 3.530 440,000 1,538,000 3.4955 101.8 100.7 102.4 101.0 103.3 15,035 102.30 -0.85%
2017-01-19 0 3.510 3.440 3.520 3.450 3.520 380,000 1,326,200 3.4900 102.7 100.7 103.0 101.0 103.0 12,984 102.14 1.45%
2017-01-18 0 3.460 3.320 3.470 3.260 3.470 620,000 2,105,000 3.3952 101.3 97.16 101.6 95.41 101.6 21,185 99.362 1.17%
2017-01-17 0 3.420 3.300 3.500 3.300 3.500 660,000 2,219,400 3.3627 100.1 96.58 102.4 96.58 102.4 22,552 98.413 2.09%
2017-01-16 0 3.350 3.300 3.570 3.110 3.550 460,000 1,562,600 3.3970 98.04 96.58 104.5 91.02 103.9 15,718 99.415 -2.90%
2017-01-13 0 3.450 3.360 3.550 3.320 3.570 540,000 1,862,400 3.4489 101.0 98.33 103.9 97.16 104.5 18,452 100.93 1.47%
2017-01-12 0 3.400 3.300 3.400 3.240 3.600 1,160,000 3,901,400 3.3633 99.50 96.58 99.50 94.82 105.4 39,637 98.429 0.29%
2017-01-11 0 3.390 3.230 3.390 3.250 3.450 360,000 1,206,600 3.3517 99.21 94.53 99.21 95.11 101.0 12,301 98.089 2.73%
2017-01-10 0 3.300 3.300 3.350 3.200 3.600 301,000 1,011,850 3.3616 96.58 96.58 98.04 93.65 105.4 10,285 98.381 0.61%
2017-01-09 0 3.280 3.280 - 1.900 3.200 420,000 1,025,400 2.4414 95.99 95.99 - 55.61 93.65 14,351 71.451 2.50%
2017-01-06 0 3.200 3.000 4.000 2.680 6.200 941,000 4,170,900 4.4324 93.65 87.80 117.1 78.43 181.4 32,153 129.72

Copyright & disclaimer, Privacy policy

Back to top