New Amante Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08412  2017-04-07    
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
2026-02-05 0 0.405 0.360 0.410 - - 0 0 - 0.405 0.360 0.410 - - 0 - 0.00%
2026-02-04 0 0.405 0.360 0.410 - - 0 0 - 0.405 0.360 0.410 - - 0 - 0.00%
2026-02-03 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2026-02-02 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2026-01-30 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2026-01-29 0 0.405 0.370 0.410 0.405 0.405 30,000 12,150 0.4050 0.405 0.370 0.410 0.405 0.405 30,000 0.4050 9.46%
2026-01-28 0 0.370 0.370 0.400 0.370 0.370 110,500 40,870 0.3699 0.370 0.370 0.400 0.370 0.370 110,500 0.3699 -1.33%
2026-01-27 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2026-01-26 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2026-01-23 0 0.375 0.375 0.400 0.290 0.290 30,000 8,700 0.2900 0.375 0.375 0.400 0.290 0.290 30,000 0.2900 -2.60%
2026-01-22 0 0.385 0.365 0.390 0.370 0.385 210,000 78,550 0.3740 0.385 0.365 0.390 0.370 0.385 210,000 0.3740 -6.10%
2026-01-21 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2026-01-20 0 0.410 0.370 0.440 - - 0 0 - 0.410 0.370 0.440 - - 0 - 0.00%
2026-01-19 0 0.410 0.370 0.450 - - 0 0 - 0.410 0.370 0.450 - - 0 - 0.00%
2026-01-16 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - 0.00%
2026-01-15 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - -2.38%
2026-01-14 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - -4.55%
2026-01-13 0 0.440 0.385 0.440 0.445 0.445 30,000 13,350 0.4450 0.440 0.385 0.440 0.445 0.445 30,000 0.4450 18.92%
2026-01-12 0 0.370 0.365 0.450 0.365 0.375 100,000 37,000 0.3700 0.370 0.365 0.450 0.365 0.375 100,000 0.3700 -9.76%
2026-01-09 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2026-01-08 0 0.410 0.370 0.465 - - 0 0 - 0.410 0.370 0.465 - - 0 - 0.00%
2026-01-07 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - -2.38%
2026-01-06 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2026-01-05 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - -1.18%
2026-01-02 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2025-12-31 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2025-12-30 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - -1.16%
2025-12-29 0 0.430 0.410 0.430 0.440 0.440 40,000 17,600 0.4400 0.430 0.410 0.430 0.440 0.440 40,000 0.4400 -2.27%
2025-12-24 0 0.440 0.340 0.440 - - 0 0 - 0.440 0.340 0.440 - - 0 - -2.22%
2025-12-23 0 0.450 0.370 0.450 0.370 0.470 70,000 28,900 0.4129 0.450 0.370 0.450 0.370 0.470 70,000 0.4129 25.00%
2025-12-22 0 0.360 0.360 0.450 - - 0 0 - 0.360 0.360 0.450 - - 0 - 1.41%
2025-12-19 0 0.355 0.355 0.420 0.355 0.355 30,000 10,650 0.3550 0.355 0.355 0.420 0.355 0.355 30,000 0.3550 -1.39%
2025-12-18 0 0.360 0.355 - - - 0 0 - 0.360 0.355 - - - 0 - 0.00%
2025-12-17 0 0.360 0.355 0.410 - - 0 0 - 0.360 0.355 0.410 - - 0 - 0.00%
2025-12-16 0 0.360 0.360 0.410 0.355 0.355 30,000 10,650 0.3550 0.360 0.360 0.410 0.355 0.355 30,000 0.3550 -12.20%
2025-12-15 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - -2.38%
2025-12-12 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - -2.33%
2025-12-11 0 0.430 0.370 0.430 0.435 0.435 10,000 4,350 0.4350 0.430 0.370 0.430 0.435 0.435 10,000 0.4350 -1.15%
2025-12-10 0 0.435 0.370 0.435 - - 0 0 - 0.435 0.370 0.435 - - 0 - -1.14%
2025-12-09 0 0.440 0.365 0.440 0.465 0.465 30,000 13,950 0.4650 0.440 0.365 0.440 0.465 0.465 30,000 0.4650 18.92%
2025-12-08 0 0.370 0.325 - - - 0 0 - 0.370 0.325 - - - 0 - 0.00%
2025-12-05 0 0.370 0.330 0.450 - - 0 0 - 0.370 0.330 0.450 - - 0 - 0.00%
2025-12-04 0 0.370 0.340 0.450 - - 0 0 - 0.370 0.340 0.450 - - 0 - 0.00%
2025-12-03 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2025-12-02 0 0.370 0.370 0.430 0.370 0.370 30,000 11,100 0.3700 0.370 0.370 0.430 0.370 0.370 30,000 0.3700 2.78%
2025-12-01 0 0.360 0.325 0.400 - - 0 0 - 0.360 0.325 0.400 - - 0 - 0.00%
2025-11-28 0 0.360 0.325 0.400 - - 0 0 - 0.360 0.325 0.400 - - 0 - 0.00%
2025-11-27 0 0.360 0.325 0.400 - - 0 0 - 0.360 0.325 0.400 - - 0 - 0.00%
2025-11-26 0 0.360 0.325 0.390 0.325 0.360 23,500 7,987 0.3399 0.360 0.325 0.390 0.325 0.360 23,500 0.3399 5.88%
2025-11-25 0 0.340 0.325 0.400 - - 0 0 - 0.340 0.325 0.400 - - 0 - 0.00%
2025-11-24 0 0.340 0.325 0.400 - - 0 0 - 0.340 0.325 0.400 - - 0 - 0.00%
2025-11-21 0 0.340 0.335 0.400 0.340 0.390 20,000 7,300 0.3650 0.340 0.335 0.400 0.340 0.390 20,000 0.3650 -6.85%
2025-11-20 0 0.365 0.325 0.390 - - 0 0 - 0.365 0.325 0.390 - - 0 - 0.00%
2025-11-19 0 0.365 0.330 0.390 - - 0 0 - 0.365 0.330 0.390 - - 0 - 0.00%
2025-11-18 0 0.365 0.335 0.390 - - 0 0 - 0.365 0.335 0.390 - - 0 - 0.00%
2025-11-17 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2025-11-14 0 0.365 0.335 0.390 - - 0 0 - 0.365 0.335 0.390 - - 0 - 0.00%
2025-11-13 0 0.365 0.340 0.390 0.360 0.365 22,500 8,025 0.3567 0.365 0.340 0.390 0.360 0.365 22,500 0.3567 0.00%
2025-11-12 0 0.365 0.350 0.390 - - 0 0 - 0.365 0.350 0.390 - - 0 - 0.00%
2025-11-11 0 0.365 0.335 0.390 0.325 0.365 60,000 21,500 0.3583 0.365 0.335 0.390 0.325 0.365 60,000 0.3583 4.29%
2025-11-10 0 0.350 0.330 0.390 - - 0 0 - 0.350 0.330 0.390 - - 0 - 0.00%
2025-11-07 0 0.350 0.330 0.390 - - 0 0 - 0.350 0.330 0.390 - - 0 - 0.00%
2025-11-06 0 0.350 0.325 0.375 - - 0 0 - 0.350 0.325 0.375 - - 0 - 0.00%
2025-11-05 0 0.350 0.335 0.390 0.350 0.400 280,000 106,050 0.3788 0.350 0.335 0.390 0.350 0.400 280,000 0.3788 -14.63%
2025-11-04 0 0.410 0.360 0.410 0.345 0.410 212,500 80,175 0.3773 0.410 0.360 0.410 0.345 0.410 212,500 0.3773 20.59%
2025-11-03 0 0.340 0.340 0.395 - - 0 0 - 0.340 0.340 0.395 - - 0 - 3.03%
2025-10-31 0 0.330 0.285 0.390 0.330 0.335 249,000 81,880 0.3288 0.330 0.285 0.390 0.330 0.335 249,000 0.3288 0.00%
2025-10-30 0 0.330 0.330 0.385 - - 20,000 6,600 0.3300 0.330 0.330 0.385 - - 20,000 0.3300 3.13%
2025-10-28 0 0.320 0.265 0.395 - - 0 0 - 0.320 0.265 0.395 - - 0 - 0.00%
2025-10-27 0 0.320 0.275 0.400 - - 0 0 - 0.320 0.275 0.400 - - 0 - 0.00%
2025-10-24 0 0.320 0.265 0.395 - - 0 0 - 0.320 0.265 0.395 - - 0 - 0.00%
2025-10-23 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -3.03%
2025-10-22 0 0.330 0.285 0.395 - - 0 0 - 0.330 0.285 0.395 - - 0 - 0.00%
2025-10-21 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 0.00%
2025-10-20 0 0.330 0.300 0.395 - - 0 0 - 0.330 0.300 0.395 - - 0 - 0.00%
2025-10-17 0 0.330 0.330 0.385 0.330 0.360 140,000 47,950 0.3425 0.330 0.330 0.385 0.330 0.360 140,000 0.3425 3.13%
2025-10-16 0 0.320 0.300 0.355 0.285 0.320 53,500 15,827 0.2958 0.320 0.300 0.355 0.285 0.320 53,500 0.2958 30.61%
2025-10-15 0 0.245 0.230 0.255 - - 0 0 - 0.245 0.230 0.255 - - 0 - 0.00%
2025-10-14 0 0.245 0.245 - 0.245 0.245 14,000 3,410 0.2436 0.245 0.245 - 0.245 0.245 14,000 0.2436 -1.21%
2025-10-13 0 0.248 0.245 - 0.248 0.248 10,000 2,480 0.2480 0.248 0.245 - 0.248 0.248 10,000 0.2480 0.00%
2025-10-10 0 0.248 0.230 0.260 - - 0 0 - 0.248 0.230 0.260 - - 0 - 0.00%
2025-10-09 0 0.248 0.247 0.320 0.248 0.248 11,500 2,838 0.2468 0.248 0.247 0.320 0.248 0.248 11,500 0.2468 -12.98%
2025-10-08 0 0.285 - 0.320 - - 0 0 - 0.285 - 0.320 - - 0 - 0.00%
2025-10-06 0 0.285 0.250 0.320 - - 0 0 - 0.285 0.250 0.320 - - 0 - 0.00%
2025-10-03 0 0.285 - 0.320 - - 0 0 - 0.285 - 0.320 - - 0 - 0.00%
2025-10-02 0 0.285 - 0.320 - - 0 0 - 0.285 - 0.320 - - 0 - 0.00%
2025-09-30 0 0.285 0.146 - - - 500 132 0.2640 0.285 0.146 - - - 500 0.2640 0.00%
2025-09-29 0 0.285 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2025-09-26 0 0.285 0.250 0.320 - - 0 0 - 0.285 0.250 0.320 - - 0 - 0.00%
2025-09-25 0 0.285 0.245 0.470 - - 7,500 1,912 0.2549 0.285 0.245 0.470 - - 7,500 0.2549 0.00%
2025-09-24 0 0.285 0.245 0.320 - - 0 0 - 0.285 0.245 0.320 - - 0 - 0.00%
2025-09-23 0 0.285 0.265 0.295 0.250 0.315 180,000 51,100 0.2839 0.285 0.265 0.295 0.250 0.315 180,000 0.2839 1.79%
2025-09-22 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2025-09-19 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2025-09-18 0 0.280 0.132 - - - 0 0 - 0.280 0.132 - - - 0 - 0.00%
2025-09-17 0 0.280 0.248 0.320 - - 0 0 - 0.280 0.248 0.320 - - 0 - 0.00%
2025-09-16 0 0.280 0.245 0.320 - - 0 0 - 0.280 0.245 0.320 - - 0 - 0.00%
2025-09-15 0 0.280 0.245 - - - 0 0 - 0.280 0.245 - - - 0 - 0.00%
2025-09-12 0 0.280 0.246 0.375 - - 0 0 - 0.280 0.246 0.375 - - 0 - 0.00%
2025-09-11 0 0.280 0.250 0.375 - - 0 0 - 0.280 0.250 0.375 - - 0 - 0.00%
2025-09-10 0 0.280 0.245 0.320 - - 0 0 - 0.280 0.245 0.320 - - 0 - 0.00%
2025-09-09 0 0.280 0.245 0.330 0.280 0.280 10,000 2,800 0.2800 0.280 0.245 0.330 0.280 0.280 10,000 0.2800 -1.75%
2025-09-08 0 0.285 0.260 0.370 0.285 0.385 59,000 20,115 0.3409 0.285 0.260 0.370 0.285 0.385 59,000 0.3409 -5.00%
2025-09-05 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2025-09-04 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2025-09-03 0 0.300 0.137 0.400 - - 90,000 27,150 0.3017 0.300 0.137 0.400 - - 90,000 0.3017 0.00%
2025-09-02 0 0.300 - 0.470 - - 0 0 - 0.300 - 0.470 - - 0 - 0.00%
2025-09-01 0 0.300 - 0.380 - - 0 0 - 0.300 - 0.380 - - 0 - 0.00%
2025-08-29 0 0.300 - 0.350 0.300 0.305 50,000 15,100 0.3020 0.300 - 0.350 0.300 0.305 50,000 0.3020 -1.64%
2025-08-28 0 0.305 0.260 0.470 - - 0 0 - 0.305 0.260 0.470 - - 0 - 0.00%
2025-08-27 0 0.305 0.280 0.415 - - 0 0 - 0.305 0.280 0.415 - - 0 - 0.00%
2025-08-26 0 0.305 0.300 0.460 0.300 0.305 2,010,000 603,050 0.3000 0.305 0.300 0.460 0.300 0.305 2,010,000 0.3000 -17.57%
2025-08-25 0 0.370 0.280 - 0.270 0.370 80,000 25,600 0.3200 0.370 0.280 - 0.270 0.370 80,000 0.3200 13.85%
2025-08-22 0 0.325 0.260 - - - 0 0 - 0.325 0.260 - - - 0 - 0.00%
2025-08-21 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2025-08-20 0 0.325 0.270 - - - 2,000 530 0.2650 0.325 0.270 - - - 2,000 0.2650 0.00%
2025-08-19 0 0.325 0.275 - - - 0 0 - 0.325 0.275 - - - 0 - 0.00%
2025-08-18 0 0.325 0.275 - - - 0 0 - 0.325 0.275 - - - 0 - 0.00%
2025-08-15 0 0.325 0.265 - - - 0 0 - 0.325 0.265 - - - 0 - 0.00%
2025-08-14 0 0.325 0.295 0.330 0.325 0.325 24,000 7,540 0.3142 0.325 0.295 0.330 0.325 0.325 24,000 0.3142 -1.52%
2025-08-13 0 0.330 0.255 - - - 0 0 - 0.330 0.255 - - - 0 - 0.00%
2025-08-12 0 0.330 0.260 - - - 0 0 - 0.330 0.260 - - - 0 - 0.00%
2025-08-11 0 0.330 0.310 0.430 0.325 0.330 110,000 36,250 0.3295 0.330 0.310 0.430 0.325 0.330 110,000 0.3295 0.00%
2025-08-08 0 0.330 0.265 - - - 0 0 - 0.330 0.265 - - - 0 - 0.00%
2025-08-07 0 0.330 0.260 - - - 0 0 - 0.330 0.260 - - - 0 - 0.00%
2025-08-06 0 0.330 0.255 - 0.330 0.330 15,500 4,653 0.3002 0.330 0.255 - 0.330 0.330 15,500 0.3002 0.00%
2025-08-05 0 0.330 0.250 - - - 0 0 - 0.330 0.250 - - - 0 - 0.00%
2025-08-04 0 0.330 0.275 - - - 0 0 - 0.330 0.275 - - - 0 - 0.00%
2025-08-01 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2025-07-31 0 0.330 0.330 - 0.330 0.340 110,000 37,300 0.3391 0.330 0.330 - 0.330 0.340 110,000 0.3391 0.00%
2025-07-30 0 0.330 0.275 0.470 0.330 0.340 50,000 16,600 0.3320 0.330 0.275 0.470 0.330 0.340 50,000 0.3320 -9.59%
2025-07-29 0 0.365 - 0.470 - - 0 0 - 0.365 - 0.470 - - 0 - 0.00%
2025-07-28 0 0.365 - 0.470 - - 0 0 - 0.365 - 0.470 - - 0 - 0.00%
2025-07-25 0 0.365 0.340 0.470 - - 0 0 - 0.365 0.340 0.470 - - 0 - 0.00%
2025-07-24 0 0.365 0.345 0.470 - - 0 0 - 0.365 0.345 0.470 - - 0 - 0.00%
2025-07-23 0 0.365 0.345 0.470 - - 0 0 - 0.365 0.345 0.470 - - 0 - 0.00%
2025-07-22 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2025-07-21 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - -1.35%
2025-07-18 0 0.370 0.340 0.470 - - 0 0 - 0.370 0.340 0.470 - - 0 - 0.00%
2025-07-17 0 0.370 0.330 0.370 0.365 0.370 20,000 7,350 0.3675 0.370 0.330 0.370 0.365 0.370 20,000 0.3675 0.00%
2025-07-16 0 0.370 0.365 0.470 0.370 0.470 90,000 37,250 0.4139 0.370 0.365 0.470 0.370 0.470 90,000 0.4139 0.00%
2025-07-15 0 0.370 0.365 0.370 - - 0 0 - 0.370 0.365 0.370 - - 0 - 0.00%
2025-07-14 0 0.370 0.365 0.370 - - 500 172 0.3440 0.370 0.365 0.370 - - 500 0.3440 0.00%
2025-07-11 0 0.370 0.370 0.470 0.365 0.365 25,000 9,025 0.3610 0.370 0.370 0.470 0.365 0.365 25,000 0.3610 0.00%
2025-07-10 0 0.370 0.370 0.470 - - 0 0 - 0.370 0.370 0.470 - - 0 - 0.00%
2025-07-09 0 0.370 0.370 0.470 0.370 0.380 1,044,500 396,625 0.3797 0.370 0.370 0.470 0.370 0.380 1,044,500 0.3797 0.00%
2025-07-08 0 0.370 0.360 - - - 0 0 - 0.370 0.360 - - - 0 - 0.00%
2025-07-07 0 0.370 0.340 - - - 0 0 - 0.370 0.340 - - - 0 - 0.00%
2025-07-04 0 0.370 0.340 - - - 0 0 - 0.370 0.340 - - - 0 - 0.00%
2025-07-03 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-07-02 0 0.370 0.340 - - - 0 0 - 0.370 0.340 - - - 0 - 0.00%
2025-06-30 0 0.370 0.350 - 0.370 0.370 10,000 3,700 0.3700 0.370 0.350 - 0.370 0.370 10,000 0.3700 0.00%
2025-06-27 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-06-26 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-06-25 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2025-06-24 0 0.370 0.270 0.370 - - 0 0 - 0.370 0.270 0.370 - - 0 - -1.33%
2025-06-23 0 0.375 - 0.475 - - 0 0 - 0.375 - 0.475 - - 0 - 0.00%
2025-06-20 0 0.375 - 0.475 - - 0 0 - 0.375 - 0.475 - - 0 - 0.00%
2025-06-19 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2025-06-18 0 0.375 - 0.475 - - 0 0 - 0.375 - 0.475 - - 0 - 0.00%
2025-06-17 0 0.375 - 0.450 - - 0 0 - 0.375 - 0.450 - - 0 - 0.00%
2025-06-16 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2025-06-13 0 0.375 - 0.475 - - 0 0 - 0.375 - 0.475 - - 0 - 0.00%
2025-06-12 0 0.375 0.200 0.450 - - 0 0 - 0.375 0.200 0.450 - - 0 - 0.00%
2025-06-11 0 0.375 0.250 0.400 - - 0 0 - 0.375 0.250 0.400 - - 0 - 0.00%
2025-06-10 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2025-06-09 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2025-06-06 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2025-06-05 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2025-06-04 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2025-06-03 0 0.375 0.330 0.480 0.370 0.370 13,600,000 5,033,000 0.3701 0.375 0.330 0.480 0.370 0.370 13,600,000 0.3701 -8.54%
2025-06-02 0 0.410 - 0.550 - - 0 0 - 0.410 - 0.550 - - 0 - 0.00%
2025-05-30 0 0.410 0.325 0.470 - - 0 0 - 0.410 0.325 0.470 - - 0 - 0.00%
2025-05-29 0 0.410 0.410 0.470 0.410 0.415 30,000 12,400 0.4133 0.410 0.410 0.470 0.410 0.415 30,000 0.4133 -11.83%
2025-05-28 0 0.465 - 0.470 0.465 0.465 1,000,000 465,000 0.4650 0.465 - 0.470 0.465 0.465 1,000,000 0.4650 -1.06%
2025-05-27 0 0.470 0.365 0.470 - - 0 0 - 0.470 0.365 0.470 - - 0 - 0.00%
2025-05-26 0 0.470 0.285 0.470 0.375 0.475 1,030,000 486,900 0.4727 0.470 0.285 0.470 0.375 0.475 1,030,000 0.4727 46.88%
2025-05-23 0 0.320 0.270 0.380 - - 0 0 - 0.320 0.270 0.380 - - 0 - 0.00%
2025-05-22 0 0.320 0.270 0.380 0.270 0.320 50,000 15,000 0.3000 0.320 0.270 0.380 0.270 0.320 50,000 0.3000 10.34%
2025-05-21 0 0.290 0.260 0.290 - - 3,000 750 0.2500 0.290 0.260 0.290 - - 3,000 0.2500 -4.92%
2025-05-20 0 0.305 0.265 0.305 0.315 0.315 10,000 3,150 0.3150 0.305 0.265 0.305 0.315 0.315 10,000 0.3150 -4.69%
2025-05-19 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - -5.88%
2025-05-16 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - 0.00%
2025-05-15 0 0.340 - 0.375 - - 0 0 - 0.340 - 0.375 - - 0 - 0.00%
2025-05-14 0 0.340 - 0.375 - - 0 0 - 0.340 - 0.375 - - 0 - 0.00%
2025-05-13 0 0.340 - 0.380 - - 0 0 - 0.340 - 0.380 - - 0 - 0.00%
2025-05-12 0 0.340 - 0.380 - - 0 0 - 0.340 - 0.380 - - 0 - 0.00%
2025-05-09 0 0.340 0.295 0.340 - - 0 0 - 0.340 0.295 0.340 - - 0 - -1.45%
2025-05-08 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2025-05-07 0 0.345 0.300 0.380 - - 0 0 - 0.345 0.300 0.380 - - 0 - 0.00%
2025-05-06 0 0.345 - 0.375 0.345 0.345 19,500 6,585 0.3377 0.345 - 0.375 0.345 0.345 19,500 0.3377 -5.48%
2025-05-02 0 0.365 0.260 0.375 - - 0 0 - 0.365 0.260 0.375 - - 0 - 0.00%
2025-04-30 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2025-04-29 0 0.365 0.185 0.380 - - 0 0 - 0.365 0.185 0.380 - - 0 - 0.00%
2025-04-28 0 0.365 0.190 0.380 - - 0 0 - 0.365 0.190 0.380 - - 0 - 0.00%
2025-04-25 0 0.365 0.150 0.375 - - 0 0 - 0.365 0.150 0.375 - - 0 - 0.00%
2025-04-24 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2025-04-23 0 0.365 - 0.375 - - 0 0 - 0.365 - 0.375 - - 0 - 0.00%
2025-04-22 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2025-04-17 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2025-04-16 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2025-04-15 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2025-04-14 0 0.365 0.220 0.375 - - 0 0 - 0.365 0.220 0.375 - - 0 - 0.00%
2025-04-11 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2025-04-10 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2025-04-09 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2025-04-08 0 0.365 0.249 0.365 - - 0 0 - 0.365 0.249 0.365 - - 0 - 0.00%
2025-04-07 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2025-04-03 0 0.365 0.260 0.380 - - 0 0 - 0.365 0.260 0.380 - - 0 - 0.00%
2025-04-02 0 0.365 0.250 0.380 - - 0 0 - 0.365 0.250 0.380 - - 0 - 0.00%
2025-04-01 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2025-03-31 0 0.365 - 0.370 0.365 0.370 1,340,000 491,600 0.3669 0.365 - 0.370 0.365 0.370 1,340,000 0.3669 7.35%
2025-03-28 0 0.340 0.255 0.380 - - 0 0 - 0.340 0.255 0.380 - - 0 - 0.00%
2025-03-27 0 0.340 0.260 0.380 - - 0 0 - 0.340 0.260 0.380 - - 0 - 0.00%
2025-03-26 0 0.340 0.250 0.380 - - 0 0 - 0.340 0.250 0.380 - - 0 - 0.00%
2025-03-25 0 0.340 0.290 0.390 - - 0 0 - 0.340 0.290 0.390 - - 0 - 0.00%
2025-03-24 0 0.340 0.260 0.390 - - 0 0 - 0.340 0.260 0.390 - - 0 - 0.00%
2025-03-21 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2025-03-20 0 0.340 0.265 0.340 - - 0 0 - 0.340 0.265 0.340 - - 0 - 0.00%
2025-03-19 0 0.340 0.275 0.365 - - 0 0 - 0.340 0.275 0.365 - - 0 - 0.00%
2025-03-18 0 0.340 0.290 0.340 0.340 0.360 80,000 28,400 0.3550 0.340 0.290 0.340 0.340 0.360 80,000 0.3550 -9.33%
2025-03-17 0 0.375 0.355 0.400 - - 0 0 - 0.375 0.355 0.400 - - 0 - 0.00%
2025-03-14 0 0.375 0.355 0.405 - - 0 0 - 0.375 0.355 0.405 - - 0 - 0.00%
2025-03-13 0 0.375 0.355 0.450 - - 0 0 - 0.375 0.355 0.450 - - 0 - 0.00%
2025-03-12 0 0.375 0.355 0.400 - - 0 0 - 0.375 0.355 0.400 - - 0 - 0.00%
2025-03-11 0 0.375 0.355 0.390 - - 0 0 - 0.375 0.355 0.390 - - 0 - 0.00%
2025-03-10 0 0.375 0.355 0.390 - - 0 0 - 0.375 0.355 0.390 - - 0 - 0.00%
2025-03-07 0 0.375 0.355 0.390 - - 0 0 - 0.375 0.355 0.390 - - 0 - 0.00%
2025-03-06 0 0.375 0.360 0.390 - - 8,000 2,720 0.3400 0.375 0.360 0.390 - - 8,000 0.3400 0.00%
2025-03-05 0 0.375 0.355 0.400 - - 0 0 - 0.375 0.355 0.400 - - 0 - 0.00%
2025-03-04 0 0.375 0.365 0.400 - - 0 0 - 0.375 0.365 0.400 - - 0 - 0.00%
2025-03-03 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2025-02-28 0 0.375 0.365 0.420 0.375 0.375 16,500 6,122 0.3710 0.375 0.365 0.420 0.375 0.375 16,500 0.3710 -10.71%
2025-02-27 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2025-02-26 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -13.40%
2025-02-25 0 0.485 0.360 0.485 0.360 0.495 60,000 23,050 0.3842 0.485 0.360 0.485 0.360 0.495 60,000 0.3842 32.88%
2025-02-24 0 0.365 0.360 0.410 - - 0 0 - 0.365 0.360 0.410 - - 0 - 0.00%
2025-02-21 0 0.365 0.360 0.420 0.365 0.365 30,000 10,950 0.3650 0.365 0.360 0.420 0.365 0.365 30,000 0.3650 -1.35%
2025-02-20 0 0.370 0.360 0.410 0.370 0.370 100,000 37,000 0.3700 0.370 0.360 0.410 0.370 0.370 100,000 0.3700 0.00%
2025-02-19 0 0.370 0.365 0.415 0.370 0.370 15,000 5,450 0.3633 0.370 0.365 0.415 0.370 0.370 15,000 0.3633 -2.63%
2025-02-18 0 0.380 0.380 0.410 0.370 0.400 100,000 37,850 0.3785 0.380 0.380 0.410 0.370 0.400 100,000 0.3785 -5.00%
2025-02-17 0 0.400 0.400 0.445 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.445 0.400 0.400 20,000 0.4000 -6.98%
2025-02-14 0 0.430 0.380 0.490 0.430 0.430 30,000 12,900 0.4300 0.430 0.380 0.490 0.430 0.430 30,000 0.4300 8.86%
2025-02-13 0 0.395 0.365 0.410 0.375 0.395 431,000 166,175 0.3856 0.395 0.365 0.410 0.375 0.395 431,000 0.3856 2.60%
2025-02-12 0 0.385 0.385 0.410 - - 3,000 1,095 0.3650 0.385 0.385 0.410 - - 3,000 0.3650 4.05%
2025-02-11 0 0.370 0.360 0.405 - - 0 0 - 0.370 0.360 0.405 - - 0 - 0.00%
2025-02-10 0 0.370 0.360 0.410 - - 0 0 - 0.370 0.360 0.410 - - 0 - 0.00%
2025-02-07 0 0.370 0.370 0.415 - - 0 0 - 0.370 0.370 0.415 - - 0 - 0.00%
2025-02-06 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2025-02-05 0 0.370 0.360 0.405 0.370 0.390 60,000 22,800 0.3800 0.370 0.360 0.405 0.370 0.390 60,000 0.3800 -9.76%
2025-02-04 0 0.410 0.380 0.440 0.400 0.500 260,000 108,100 0.4158 0.410 0.380 0.440 0.400 0.500 260,000 0.4158 7.89%
2025-02-03 0 0.380 0.365 0.380 0.385 0.395 117,000 44,777 0.3827 0.380 0.365 0.380 0.385 0.395 117,000 0.3827 4.11%
2025-01-28 0 0.365 0.365 0.410 - - 0 0 - 0.365 0.365 0.410 - - 0 - 5.80%
2025-01-27 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2025-01-24 0 0.345 0.345 0.375 0.345 0.345 30,000 10,350 0.3450 0.345 0.345 0.375 0.345 0.345 30,000 0.3450 -2.82%
2025-01-23 0 0.355 0.330 0.360 0.355 0.355 40,000 14,200 0.3550 0.355 0.330 0.360 0.355 0.355 40,000 0.3550 -2.74%
2025-01-22 0 0.365 0.325 0.370 0.365 0.365 20,000 7,300 0.3650 0.365 0.325 0.370 0.365 0.365 20,000 0.3650 -5.19%
2025-01-21 0 0.385 0.325 0.395 0.385 0.385 10,000 3,850 0.3850 0.385 0.325 0.395 0.385 0.385 10,000 0.3850 18.46%
2025-01-20 0 0.325 0.320 0.345 0.315 0.345 420,000 137,250 0.3268 0.325 0.320 0.345 0.315 0.345 420,000 0.3268 3.17%
2025-01-17 0 0.315 0.315 0.390 0.305 0.315 200,000 61,100 0.3055 0.315 0.315 0.390 0.305 0.315 200,000 0.3055 14.55%
2025-01-16 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 3.77%
2025-01-15 0 0.265 0.260 0.310 - - 0 0 - 0.265 0.260 0.310 - - 0 - 1.92%
2025-01-14 0 0.260 0.260 0.315 - - 0 0 - 0.260 0.260 0.315 - - 0 - 0.00%
2025-01-13 0 0.260 0.260 0.300 0.260 0.260 1,785,000 463,850 0.2599 0.260 0.260 0.300 0.260 0.260 1,785,000 0.2599 -7.14%
2025-01-10 0 0.280 0.270 0.280 0.270 0.295 109,000 30,700 0.2817 0.280 0.270 0.280 0.270 0.295 109,000 0.2817 9.80%
2025-01-09 0 0.255 0.255 0.295 0.250 0.255 110,000 27,550 0.2505 0.255 0.255 0.295 0.250 0.255 110,000 0.2505 0.00%
2025-01-08 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2025-01-07 0 0.255 0.245 0.265 0.255 0.255 100,000 25,500 0.2550 0.255 0.245 0.265 0.255 0.255 100,000 0.2550 0.00%
2025-01-06 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2025-01-03 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2025-01-02 0 0.255 0.255 0.265 0.255 0.255 120,000 30,600 0.2550 0.255 0.255 0.265 0.255 0.255 120,000 0.2550 0.00%
2024-12-31 0 0.255 - 0.260 0.260 0.265 1,933,500 512,117 0.2649 0.255 - 0.260 0.260 0.265 1,933,500 0.2649 2.00%
2024-12-30 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2024-12-27 0 0.250 0.230 0.260 - - 0 0 - 0.250 0.230 0.260 - - 0 - 0.00%
2024-12-24 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2024-12-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-12-20 0 0.250 0.230 0.265 0.250 0.250 40,000 10,000 0.2500 0.250 0.230 0.265 0.250 0.250 40,000 0.2500 0.00%
2024-12-19 0 0.250 - 0.265 0.250 0.250 20,000 5,000 0.2500 0.250 - 0.265 0.250 0.250 20,000 0.2500 -1.96%
2024-12-18 0 0.255 0.255 0.260 0.250 0.260 180,000 46,100 0.2561 0.255 0.255 0.260 0.250 0.260 180,000 0.2561 2.00%
2024-12-17 0 0.250 0.250 0.270 0.245 0.415 4,760,000 1,241,830 0.2609 0.250 0.250 0.270 0.245 0.415 4,760,000 0.2609 -41.18%
2024-12-16 0 0.425 0.415 0.445 - - 0 0 - 0.425 0.415 0.445 - - 0 - 0.00%
2024-12-13 0 0.425 0.415 0.465 0.425 0.425 40,000 17,000 0.4250 0.425 0.415 0.465 0.425 0.425 40,000 0.4250 0.00%
2024-12-12 0 0.425 0.415 0.475 - - 0 0 - 0.425 0.415 0.475 - - 0 - 0.00%
2024-12-11 0 0.425 0.415 0.475 - - 0 0 - 0.425 0.415 0.475 - - 0 - 0.00%
2024-12-10 0 0.425 0.415 0.455 - - 0 0 - 0.425 0.415 0.455 - - 0 - 0.00%
2024-12-09 0 0.425 0.420 0.455 0.425 0.425 18,000 7,450 0.4139 0.425 0.420 0.455 0.425 0.425 18,000 0.4139 -7.61%
2024-12-06 0 0.460 0.425 0.460 - - 0 0 - 0.460 0.425 0.460 - - 0 - 0.00%
2024-12-05 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2024-12-04 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2024-12-03 0 0.460 0.435 0.470 - - 0 0 - 0.460 0.435 0.470 - - 0 - 0.00%
2024-12-02 0 0.460 0.435 0.470 - - 0 0 - 0.460 0.435 0.470 - - 0 - 0.00%
2024-11-29 0 0.460 0.435 0.460 - - 20,000 8,700 0.4350 0.460 0.435 0.460 - - 20,000 0.4350 -2.13%
2024-11-28 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2024-11-27 0 0.470 0.435 0.475 - - 0 0 - 0.470 0.435 0.475 - - 0 - 0.00%
2024-11-26 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2024-11-25 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2024-11-22 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - -1.05%
2024-11-21 0 0.475 0.435 0.490 - - 0 0 - 0.475 0.435 0.490 - - 0 - 0.00%
2024-11-20 0 0.475 0.435 0.490 - - 0 0 - 0.475 0.435 0.490 - - 0 - 0.00%
2024-11-19 0 0.475 0.435 0.490 - - 0 0 - 0.475 0.435 0.490 - - 0 - 0.00%
2024-11-18 0 0.475 0.430 0.480 0.440 0.475 110,000 48,750 0.4432 0.475 0.430 0.480 0.440 0.475 110,000 0.4432 1.06%
2024-11-15 0 0.470 0.435 0.480 0.425 0.470 140,000 64,800 0.4629 0.470 0.435 0.480 0.425 0.470 140,000 0.4629 0.00%
2024-11-14 0 0.470 0.410 0.475 0.410 0.470 100,000 42,900 0.4290 0.470 0.410 0.475 0.410 0.470 100,000 0.4290 6.82%
2024-11-13 0 0.440 0.395 0.445 0.445 0.445 10,000 4,450 0.4450 0.440 0.395 0.445 0.445 0.445 10,000 0.4450 8.64%
2024-11-12 0 0.405 0.395 0.425 0.400 0.420 150,000 61,100 0.4073 0.405 0.395 0.425 0.400 0.420 150,000 0.4073 -20.59%
2024-11-11 0 0.510 0.410 0.485 0.410 0.510 50,000 21,800 0.4360 0.510 0.410 0.485 0.410 0.510 50,000 0.4360 -3.77%
2024-11-08 0 0.530 0.400 0.540 0.530 0.530 10,000 5,300 0.5300 0.530 0.400 0.540 0.530 0.530 10,000 0.5300 32.50%
2024-11-07 0 0.400 0.380 0.400 0.360 0.400 60,000 23,150 0.3858 0.400 0.380 0.400 0.360 0.400 60,000 0.3858 0.00%
2024-11-06 0 0.400 0.360 0.420 0.400 0.400 20,000 8,000 0.4000 0.400 0.360 0.420 0.400 0.400 20,000 0.4000 1.27%
2024-11-05 0 0.395 0.395 0.530 - - 0 0 - 0.395 0.395 0.530 - - 0 - 0.00%
2024-11-04 0 0.395 - 0.530 - - 0 0 - 0.395 - 0.530 - - 0 - 0.00%
2024-11-01 0 0.395 0.395 0.530 - - 3,500 1,312 0.3749 0.395 0.395 0.530 - - 3,500 0.3749 0.00%
2024-10-31 0 0.395 0.380 0.510 - - 0 0 - 0.395 0.380 0.510 - - 0 - 0.00%
2024-10-30 0 0.395 0.390 0.465 0.380 0.380 10,500 3,975 0.3786 0.395 0.390 0.465 0.380 0.380 10,500 0.3786 -15.05%
2024-10-29 0 0.465 0.380 0.550 - - 0 0 - 0.465 0.380 0.550 - - 0 - 0.00%
2024-10-28 0 0.465 0.380 0.465 - - 0 0 - 0.465 0.380 0.465 - - 0 - -1.06%
2024-10-25 0 0.470 0.400 0.540 0.470 0.470 10,000 4,700 0.4700 0.470 0.400 0.540 0.470 0.470 10,000 0.4700 -1.05%
2024-10-24 0 0.475 0.365 0.540 - - 500 175 0.3500 0.475 0.365 0.540 - - 500 0.3500 0.00%
2024-10-23 0 0.475 0.400 0.475 - - 0 0 - 0.475 0.400 0.475 - - 0 - -1.04%
2024-10-22 0 0.480 0.360 0.500 - - 0 0 - 0.480 0.360 0.500 - - 0 - 0.00%
2024-10-21 0 0.480 0.340 0.530 - - 0 0 - 0.480 0.340 0.530 - - 0 - 0.00%
2024-10-18 0 0.480 0.350 0.480 - - 0 0 - 0.480 0.350 0.480 - - 0 - -1.03%
2024-10-17 0 0.485 0.380 0.485 - - 0 0 - 0.485 0.380 0.485 - - 0 - -1.02%
2024-10-16 0 0.490 0.415 0.490 - - 0 0 - 0.490 0.415 0.490 - - 0 - -1.01%
2024-10-15 0 0.495 0.125 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.125 0.495 0.495 0.495 10,000 0.4950 -1.00%
2024-10-14 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - -1.96%
2024-10-10 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2024-10-09 0 0.510 0.445 0.510 0.510 0.550 20,000 10,600 0.5300 0.510 0.445 0.510 0.510 0.550 20,000 0.5300 -7.27%
2024-10-08 0 0.550 0.510 0.560 0.550 0.550 30,000 16,100 0.5367 0.550 0.510 0.560 0.550 0.550 30,000 0.5367 0.00%
2024-10-07 0 0.550 0.500 0.550 0.500 0.560 96,500 49,155 0.5094 0.550 0.500 0.550 0.500 0.560 96,500 0.5094 -22.54%
2024-10-04 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - -1.39%
2024-10-03 0 0.720 0.205 0.720 - - 0 0 - 0.720 0.205 0.720 - - 0 - 0.00%
2024-10-02 0 0.720 0.340 0.720 0.420 0.720 120,500 56,035 0.4650 0.720 0.340 0.720 0.420 0.720 120,500 0.4650 60.00%
2024-09-30 0 0.450 0.390 0.490 - - 0 0 - 0.450 0.390 0.490 - - 0 - 0.00%
2024-09-27 0 0.450 0.280 0.450 - - 0 0 - 0.450 0.280 0.450 - - 0 - 0.00%
2024-09-26 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2024-09-25 0 0.450 0.400 0.465 - - 0 0 - 0.450 0.400 0.465 - - 0 - 0.00%
2024-09-24 0 0.450 0.330 0.450 - - 2,000 800 0.4000 0.450 0.330 0.450 - - 2,000 0.4000 -4.26%
2024-09-23 0 0.470 0.150 0.500 0.470 0.470 10,000 4,700 0.4700 0.470 0.150 0.500 0.470 0.470 10,000 0.4700 1.08%
2024-09-20 0 0.465 0.250 0.465 - - 0 0 - 0.465 0.250 0.465 - - 0 - 0.00%
2024-09-19 0 0.465 0.330 0.500 - - 0 0 - 0.465 0.330 0.500 - - 0 - 0.00%
2024-09-17 0 0.465 0.235 0.490 - - 0 0 - 0.465 0.235 0.490 - - 0 - 0.00%
2024-09-16 0 0.465 0.228 0.500 0.465 0.465 10,000 4,650 0.4650 0.465 0.228 0.500 0.465 0.465 10,000 0.4650 1.09%
2024-09-13 0 0.460 0.245 0.500 - - 0 0 - 0.460 0.245 0.500 - - 0 - 0.00%
2024-09-12 0 0.460 0.335 - - - 0 0 - 0.460 0.335 - - - 0 - 0.00%
2024-09-11 0 0.460 - 0.500 - - 0 0 - 0.460 - 0.500 - - 0 - 0.00%
2024-09-10 0 0.460 0.380 0.500 - - 0 0 - 0.460 0.380 0.500 - - 0 - 0.00%
2024-09-09 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2024-09-05 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - 0.00%
2024-09-04 0 0.460 0.410 0.500 - - 0 0 - 0.460 0.410 0.500 - - 0 - 0.00%
2024-09-03 0 0.460 - 0.500 - - 0 0 - 0.460 - 0.500 - - 0 - 0.00%
2024-09-02 0 0.460 - 0.500 0.460 0.460 15,000 6,700 0.4467 0.460 - 0.500 0.460 0.460 15,000 0.4467 -4.17%
2024-08-30 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2024-08-29 0 0.480 0.420 0.500 - - 0 0 - 0.480 0.420 0.500 - - 0 - 0.00%
2024-08-28 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2024-08-27 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2024-08-26 0 0.480 0.445 0.500 - - 0 0 - 0.480 0.445 0.500 - - 0 - 0.00%
2024-08-23 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-22 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-08-21 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-20 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-08-19 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-08-16 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-08-15 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-14 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-08-13 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-08-12 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-09 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-08 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-07 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-06 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-05 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-08-02 0 0.480 0.430 0.500 0.450 0.480 260,500 121,110 0.4649 0.480 0.430 0.500 0.450 0.480 260,500 0.4649 0.00%
2024-08-01 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-07-31 0 0.480 0.455 0.490 0.480 0.480 10,000 4,800 0.4800 0.480 0.455 0.490 0.480 0.480 10,000 0.4800 -2.04%
2024-07-30 0 0.490 0.455 0.490 - - 2,500 1,100 0.4400 0.490 0.455 0.490 - - 2,500 0.4400 0.00%
2024-07-29 0 0.490 0.430 0.500 - - 0 0 - 0.490 0.430 0.500 - - 0 - 0.00%
2024-07-26 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -2.00%
2024-07-25 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-07-24 0 0.500 0.485 0.500 0.485 0.500 210,000 103,100 0.4910 0.500 0.485 0.500 0.485 0.500 210,000 0.4910 0.00%
2024-07-23 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2024-07-22 0 0.500 0.430 0.520 0.500 0.500 2,003,500 1,001,575 0.4999 0.500 0.430 0.520 0.500 0.500 2,003,500 0.4999 0.00%
2024-07-19 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2024-07-18 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2024-07-17 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2024-07-16 0 0.500 0.495 0.500 0.500 0.500 10,500 5,240 0.4990 0.500 0.495 0.500 0.500 0.500 10,500 0.4990 0.00%
2024-07-15 0 0.500 0.495 0.520 0.500 0.530 241,000 124,185 0.5153 0.500 0.495 0.520 0.500 0.530 241,000 0.5153 0.00%
2024-07-12 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-07-11 0 0.500 0.450 0.510 0.465 0.500 100,000 48,250 0.4825 0.500 0.450 0.510 0.465 0.500 100,000 0.4825 0.00%
2024-07-10 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-07-09 0 0.500 0.450 0.510 0.500 0.500 940,000 470,000 0.5000 0.500 0.450 0.510 0.500 0.500 940,000 0.5000 -3.85%
2024-07-08 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2024-07-05 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2024-07-04 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2024-07-03 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2024-07-02 0 0.520 0.500 0.530 0.485 0.520 330,000 166,000 0.5030 0.520 0.500 0.530 0.485 0.520 330,000 0.5030 4.00%
2024-06-28 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2024-06-27 0 0.500 0.490 0.510 0.500 0.500 112,500 56,175 0.4993 0.500 0.490 0.510 0.500 0.500 112,500 0.4993 1.01%
2024-06-26 0 0.495 0.470 0.500 0.495 0.495 10,000 4,950 0.4950 0.495 0.470 0.500 0.495 0.495 10,000 0.4950 1.02%
2024-06-25 0 0.490 0.435 0.490 0.495 0.495 2,000,000 990,000 0.4950 0.490 0.435 0.490 0.495 0.495 2,000,000 0.4950 -2.00%
2024-06-24 0 0.500 0.480 0.520 0.495 0.500 2,230,000 1,105,000 0.4955 0.500 0.480 0.520 0.495 0.500 2,230,000 0.4955 0.00%
2024-06-21 0 0.500 - 0.510 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
2024-06-20 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 - 0.500 0.500 0.500 10,000 0.5000 0.00%
2024-06-19 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2024-06-18 0 0.500 - 0.520 0.500 0.510 59,000 29,720 0.5037 0.500 - 0.520 0.500 0.510 59,000 0.5037 0.00%
2024-06-17 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.500 0.500 0.520 0.500 0.500 40,000 0.5000 -3.85%
2024-06-14 0 0.520 0.500 0.520 0.500 0.530 160,000 82,800 0.5175 0.520 0.500 0.520 0.500 0.530 160,000 0.5175 4.00%
2024-06-13 0 0.500 0.500 0.520 - - 5,500 2,585 0.4700 0.500 0.500 0.520 - - 5,500 0.4700 0.00%
2024-06-12 0 0.500 0.490 0.510 0.500 0.500 43,000 21,440 0.4986 0.500 0.490 0.510 0.500 0.500 43,000 0.4986 -5.66%
2024-06-11 0 0.530 0.500 0.530 0.500 0.530 120,000 61,500 0.5125 0.530 0.500 0.530 0.500 0.530 120,000 0.5125 0.00%
2024-06-07 0 0.530 0.510 0.530 0.510 0.540 140,000 73,800 0.5271 0.530 0.510 0.530 0.510 0.540 140,000 0.5271 0.00%
2024-06-06 0 0.530 0.500 0.530 0.500 0.530 140,000 72,100 0.5150 0.530 0.500 0.530 0.500 0.530 140,000 0.5150 0.00%
2024-06-05 0 0.530 0.500 0.540 0.500 0.540 210,000 109,600 0.5219 0.530 0.500 0.540 0.500 0.540 210,000 0.5219 6.00%
2024-06-04 0 0.500 0.495 0.520 0.500 0.500 290,000 145,000 0.5000 0.500 0.495 0.520 0.500 0.500 290,000 0.5000 0.00%
2024-06-03 0 0.500 0.495 0.530 - - 0 0 - 0.500 0.495 0.530 - - 0 - 0.00%
2024-05-31 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2024-05-30 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.510 0.500 0.500 30,000 0.5000 -1.96%
2024-05-29 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2024-05-28 0 0.510 0.510 0.530 0.510 0.510 41,000 20,580 0.5020 0.510 0.510 0.530 0.510 0.510 41,000 0.5020 -3.77%
2024-05-27 0 0.530 0.500 0.530 0.510 0.540 130,000 68,400 0.5262 0.530 0.500 0.530 0.510 0.540 130,000 0.5262 0.00%
2024-05-24 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2024-05-23 0 0.530 0.500 0.530 0.500 0.540 170,000 88,200 0.5188 0.530 0.500 0.530 0.500 0.540 170,000 0.5188 -1.85%
2024-05-22 0 0.540 0.500 0.540 0.510 0.540 150,000 78,800 0.5253 0.540 0.500 0.540 0.510 0.540 150,000 0.5253 1.89%
2024-05-21 0 0.530 0.510 0.530 0.510 0.540 270,000 142,400 0.5274 0.530 0.510 0.530 0.510 0.540 270,000 0.5274 0.00%
2024-05-20 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2024-05-17 0 0.530 0.495 0.530 0.540 0.540 20,000 10,800 0.5400 0.530 0.495 0.530 0.540 0.540 20,000 0.5400 1.92%
2024-05-16 0 0.520 0.490 0.520 0.500 0.550 1,240,000 645,800 0.5208 0.520 0.490 0.520 0.500 0.550 1,240,000 0.5208 0.00%
2024-05-14 0 0.520 0.490 0.520 0.500 0.540 360,000 185,800 0.5161 0.520 0.490 0.520 0.500 0.540 360,000 0.5161 0.00%
2024-05-13 0 0.520 0.520 0.530 0.495 0.530 160,000 82,700 0.5169 0.520 0.520 0.530 0.495 0.530 160,000 0.5169 1.96%
2024-05-10 0 0.510 0.490 0.530 - - 0 0 - 0.510 0.490 0.530 - - 0 - 0.00%
2024-05-09 0 0.510 0.480 0.530 0.455 0.510 210,000 100,900 0.4805 0.510 0.480 0.530 0.455 0.510 210,000 0.4805 2.00%
2024-05-08 0 0.500 0.495 0.520 0.500 0.500 20,000 10,000 0.5000 0.500 0.495 0.520 0.500 0.500 20,000 0.5000 0.00%
2024-05-07 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2024-05-06 0 0.500 0.500 0.530 0.495 0.495 30,000 14,850 0.4950 0.500 0.500 0.530 0.495 0.495 30,000 0.4950 -1.96%
2024-05-03 0 0.510 0.490 0.510 0.520 0.520 20,000 10,400 0.5200 0.510 0.490 0.510 0.520 0.520 20,000 0.5200 -1.92%
2024-05-02 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2024-04-30 0 0.520 0.495 0.530 0.485 0.520 450,000 227,150 0.5048 0.520 0.495 0.530 0.485 0.520 450,000 0.5048 0.00%
2024-04-29 0 0.520 0.495 0.520 0.510 0.520 20,000 10,300 0.5150 0.520 0.495 0.520 0.510 0.520 20,000 0.5150 4.00%
2024-04-26 0 0.500 0.480 0.510 0.470 0.520 190,000 93,650 0.4929 0.500 0.480 0.510 0.470 0.520 190,000 0.4929 0.00%
2024-04-25 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-04-24 0 0.500 0.475 0.500 0.425 0.500 1,190,000 588,450 0.4945 0.500 0.475 0.500 0.425 0.500 1,190,000 0.4945 11.11%
2024-04-23 0 0.450 0.445 0.470 0.450 0.520 590,000 278,350 0.4718 0.450 0.445 0.470 0.450 0.520 590,000 0.4718 -11.76%
2024-04-22 0 0.510 0.460 0.530 - - 0 0 - 0.510 0.460 0.530 - - 0 - 0.00%
2024-04-19 0 0.510 0.465 0.530 - - 0 0 - 0.510 0.465 0.530 - - 0 - 0.00%
2024-04-18 0 0.510 0.465 0.530 0.460 0.520 60,000 29,250 0.4875 0.510 0.465 0.530 0.460 0.520 60,000 0.4875 6.25%
2024-04-17 0 0.480 0.465 0.530 - - 0 0 - 0.480 0.465 0.530 - - 0 - 0.00%
2024-04-16 0 0.480 0.460 0.530 0.480 0.480 20,000 9,600 0.4800 0.480 0.460 0.530 0.480 0.480 20,000 0.4800 0.00%
2024-04-15 0 0.480 0.460 0.480 0.480 0.480 60,000 28,800 0.4800 0.480 0.460 0.480 0.480 0.480 60,000 0.4800 0.00%
2024-04-12 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2024-04-11 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2024-04-10 0 0.480 0.460 0.530 - - 0 0 - 0.480 0.460 0.530 - - 0 - 0.00%
2024-04-09 0 0.480 0.470 0.530 - - 0 0 - 0.480 0.470 0.530 - - 0 - 0.00%
2024-04-08 0 0.480 0.470 0.530 0.480 0.500 198,000 98,350 0.4967 0.480 0.470 0.530 0.480 0.500 198,000 0.4967 -2.04%
2024-04-05 0 0.490 0.450 0.530 0.485 0.490 20,000 9,750 0.4875 0.490 0.450 0.530 0.485 0.490 20,000 0.4875 0.00%
2024-04-03 0 0.490 0.430 0.500 0.490 0.490 10,000 4,900 0.4900 0.490 0.430 0.500 0.490 0.490 10,000 0.4900 -2.00%
2024-04-02 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-03-28 0 0.500 0.480 0.530 0.390 0.500 280,000 129,000 0.4607 0.500 0.480 0.530 0.390 0.500 280,000 0.4607 0.00%
2024-03-27 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2024-03-26 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2024-03-25 0 0.500 0.490 0.520 0.500 0.500 20,000 10,000 0.5000 0.500 0.490 0.520 0.500 0.500 20,000 0.5000 -3.85%
2024-03-22 0 0.520 0.490 0.530 0.520 0.520 20,000 10,400 0.5200 0.520 0.490 0.530 0.520 0.520 20,000 0.5200 -1.89%
2024-03-21 0 0.530 0.485 0.540 0.520 0.530 30,000 15,700 0.5233 0.530 0.485 0.540 0.520 0.530 30,000 0.5233 3.92%
2024-03-20 0 0.510 0.490 0.530 0.510 0.510 10,000 5,100 0.5100 0.510 0.490 0.530 0.510 0.510 10,000 0.5100 2.00%
2024-03-19 0 0.500 0.500 0.520 0.500 0.520 20,000 10,200 0.5100 0.500 0.500 0.520 0.500 0.520 20,000 0.5100 -3.85%
2024-03-18 0 0.520 0.510 0.530 0.490 0.520 110,000 55,600 0.5055 0.520 0.510 0.530 0.490 0.520 110,000 0.5055 0.00%
2024-03-15 0 0.520 0.510 0.530 0.500 0.550 330,000 173,100 0.5245 0.520 0.510 0.530 0.500 0.550 330,000 0.5245 4.00%
2024-03-14 0 0.500 0.460 0.500 0.445 0.520 530,000 253,650 0.4786 0.500 0.460 0.500 0.445 0.520 530,000 0.4786 4.17%
2024-03-13 0 0.480 0.475 0.495 0.480 0.620 580,000 302,150 0.5209 0.480 0.475 0.495 0.480 0.620 580,000 0.5209 -31.43%
2024-03-12 0 0.700 0.660 0.700 0.650 0.910 640,500 505,745 0.7896 0.700 0.660 0.700 0.650 0.910 640,500 0.7896 -25.53%
2024-03-11 0 0.940 0.920 0.970 0.940 0.940 220,000 206,800 0.9400 0.940 0.920 0.970 0.940 0.940 220,000 0.9400 1.08%
2024-03-08 0 0.930 0.920 0.960 0.930 0.930 30,000 27,900 0.9300 0.930 0.920 0.960 0.930 0.930 30,000 0.9300 -5.10%
2024-03-07 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2024-03-06 0 0.980 0.920 0.980 0.970 0.980 340,000 332,800 0.9788 0.980 0.920 0.980 0.970 0.980 340,000 0.9788 1.03%
2024-03-05 0 0.970 0.920 0.970 0.980 0.980 10,000 9,800 0.9800 0.970 0.920 0.970 0.980 0.980 10,000 0.9800 -1.02%
2024-03-04 0 0.980 0.930 0.980 0.890 1.000 151,500 141,665 0.9351 0.980 0.930 0.980 0.890 1.000 151,500 0.9351 4.26%
2024-03-01 0 0.940 0.900 0.970 0.940 0.980 190,000 183,000 0.9632 0.940 0.900 0.970 0.940 0.980 190,000 0.9632 -3.09%
2024-02-29 0 0.970 0.900 0.960 0.900 0.980 394,500 382,115 0.9686 0.970 0.900 0.960 0.900 0.980 394,500 0.9686 7.78%
2024-02-28 0 0.900 0.890 0.900 0.890 0.920 204,000 185,640 0.9100 0.900 0.890 0.900 0.890 0.920 204,000 0.9100 -2.17%
2024-02-27 0 0.920 0.920 0.970 0.920 0.920 10,000 9,200 0.9200 0.920 0.920 0.970 0.920 0.920 10,000 0.9200 -8.00%
2024-02-26 0 1.000 0.850 1.000 - - 2,500 2,225 0.8900 1.000 0.850 1.000 - - 2,500 0.8900 0.00%
2024-02-23 0 1.000 0.910 1.000 - - 2,000 1,760 0.8800 1.000 0.910 1.000 - - 2,000 0.8800 -0.99%
2024-02-22 0 1.010 0.930 1.010 - - 500 455 0.9100 1.010 0.930 1.010 - - 500 0.9100 0.00%
2024-02-21 0 1.010 0.930 1.010 0.980 1.020 101,000 101,370 1.0037 1.010 0.930 1.010 0.980 1.020 101,000 1.0037 3.06%
2024-02-20 0 0.980 0.870 0.990 - - 0 0 - 0.980 0.870 0.990 - - 0 - 0.00%
2024-02-19 0 0.980 0.870 0.980 0.950 0.980 90,000 86,700 0.9633 0.980 0.870 0.980 0.950 0.980 90,000 0.9633 0.00%
2024-02-16 0 0.980 0.860 0.990 0.980 0.980 310,000 303,800 0.9800 0.980 0.860 0.990 0.980 0.980 310,000 0.9800 -1.01%
2024-02-15 0 0.990 0.890 1.000 0.990 0.990 1,120,000 1,108,800 0.9900 0.990 0.890 1.000 0.990 0.990 1,120,000 0.9900 -1.00%
2024-02-14 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2024-02-09 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2024-02-08 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2024-02-07 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2024-02-06 0 1.000 0.890 1.000 - - 0 0 - 1.000 0.890 1.000 - - 0 - 0.00%
2024-02-05 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2024-02-02 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2024-02-01 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2024-01-31 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2024-01-30 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2024-01-29 0 1.000 0.890 1.000 0.900 1.000 22,000 20,640 0.9382 1.000 0.890 1.000 0.900 1.000 22,000 0.9382 5.26%
2024-01-26 0 0.950 0.870 1.000 - - 0 0 - 0.950 0.870 1.000 - - 0 - 0.00%
2024-01-25 0 0.950 0.900 0.950 0.870 0.980 40,000 37,600 0.9400 0.950 0.900 0.950 0.870 0.980 40,000 0.9400 -3.06%
2024-01-24 0 0.980 0.830 1.000 - - 0 0 - 0.980 0.830 1.000 - - 0 - 0.00%
2024-01-23 0 0.980 0.840 0.990 - - 0 0 - 0.980 0.840 0.990 - - 0 - 0.00%
2024-01-22 0 0.980 0.820 1.020 - - 0 0 - 0.980 0.820 1.020 - - 0 - 0.00%
2024-01-19 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2024-01-18 0 0.980 - 1.020 - - 0 0 - 0.980 - 1.020 - - 0 - 0.00%
2024-01-17 0 0.980 0.830 0.990 0.910 0.980 100,000 97,000 0.9700 0.980 0.830 0.990 0.910 0.980 100,000 0.9700 4.26%
2024-01-16 0 0.940 0.890 0.940 0.800 0.960 20,000 17,600 0.8800 0.940 0.890 0.940 0.800 0.960 20,000 0.8800 -4.08%
2024-01-15 0 0.980 0.870 1.010 - - 0 0 - 0.980 0.870 1.010 - - 0 - 0.00%
2024-01-12 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2024-01-11 0 0.980 0.880 1.000 - - 0 0 - 0.980 0.880 1.000 - - 0 - 0.00%
2024-01-10 0 0.980 0.910 1.020 - - 2,500 2,325 0.9300 0.980 0.910 1.020 - - 2,500 0.9300 0.00%
2024-01-09 0 0.980 0.910 1.020 - - 0 0 - 0.980 0.910 1.020 - - 0 - 0.00%
2024-01-08 0 0.980 0.950 1.010 - - 0 0 - 0.980 0.950 1.010 - - 0 - 0.00%
2024-01-05 0 0.980 0.960 1.030 - - 0 0 - 0.980 0.960 1.030 - - 0 - 0.00%
2024-01-04 0 0.980 0.950 0.990 0.980 1.020 130,000 131,400 1.0108 0.980 0.950 0.990 0.980 1.020 130,000 1.0108 2.08%
2024-01-03 0 0.960 0.920 0.960 - - 2,500 2,200 0.8800 0.960 0.920 0.960 - - 2,500 0.8800 0.00%
2024-01-02 0 0.960 0.910 1.000 - - 0 0 - 0.960 0.910 1.000 - - 0 - 0.00%
2023-12-29 0 0.960 0.820 1.000 - - 0 0 - 0.960 0.820 1.000 - - 0 - 0.00%
2023-12-28 0 0.960 0.810 1.000 - - 0 0 - 0.960 0.810 1.000 - - 0 - 0.00%
2023-12-27 0 0.960 0.950 1.000 0.960 0.960 10,000 9,600 0.9600 0.960 0.950 1.000 0.960 0.960 10,000 0.9600 -4.95%
2023-12-22 0 1.010 0.970 1.020 1.010 1.010 1,550,000 1,565,500 1.0100 1.010 0.970 1.020 1.010 1.010 1,550,000 1.0100 0.00%
2023-12-21 0 1.010 0.960 1.020 - - 0 0 - 1.010 0.960 1.020 - - 0 - 0.00%
2023-12-20 0 1.010 0.970 1.010 - - 0 0 - 1.010 0.970 1.010 - - 0 - -0.98%
2023-12-19 0 1.020 0.960 1.020 - - 4,750 4,465 0.9400 1.020 0.960 1.020 - - 4,750 0.9400 0.00%
2023-12-18 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2023-12-15 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2023-12-14 0 1.020 0.970 1.020 0.970 1.020 30,000 30,000 1.0000 1.020 0.970 1.020 0.970 1.020 30,000 1.0000 0.00%
2023-12-13 0 1.020 0.950 1.020 - - 0 0 - 1.020 0.950 1.020 - - 0 - 0.00%
2023-12-12 0 1.020 0.950 1.040 0.950 1.020 57,000 56,640 0.9937 1.020 0.950 1.040 0.950 1.020 57,000 0.9937 0.00%
2023-12-11 0 1.020 0.980 1.020 - - 2,500 2,350 0.9400 1.020 0.980 1.020 - - 2,500 0.9400 0.00%
2023-12-08 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2023-12-07 0 1.020 0.980 1.040 - - 0 0 - 1.020 0.980 1.040 - - 0 - 0.00%
2023-12-06 0 1.020 0.950 1.050 - - 0 0 - 1.020 0.950 1.050 - - 0 - 0.00%
2023-12-05 0 1.020 0.980 1.020 1.030 1.030 250,000 257,500 1.0300 1.020 0.980 1.020 1.030 1.030 250,000 1.0300 -1.92%
2023-12-04 0 1.040 1.000 1.040 1.040 1.040 20,000 20,800 1.0400 1.040 1.000 1.040 1.040 1.040 20,000 1.0400 0.00%
2023-12-01 0 1.040 0.970 1.050 1.040 1.050 40,000 41,800 1.0450 1.040 0.970 1.050 1.040 1.050 40,000 1.0450 -14.75%
2023-11-30 0 1.220 0.980 1.220 0.980 1.230 80,000 82,200 1.0275 1.220 0.980 1.220 0.980 1.230 80,000 1.0275 19.61%
2023-11-29 0 1.020 0.990 1.050 - - 0 0 - 1.020 0.990 1.050 - - 0 - 0.00%
2023-11-28 0 1.020 0.990 1.040 - - 0 0 - 1.020 0.990 1.040 - - 0 - 0.00%
2023-11-27 0 1.020 0.980 1.050 1.000 1.020 40,000 40,300 1.0075 1.020 0.980 1.050 1.000 1.020 40,000 1.0075 -1.92%
2023-11-24 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2023-11-23 0 1.040 1.000 1.040 0.990 1.040 90,000 91,500 1.0167 1.040 1.000 1.040 0.990 1.040 90,000 1.0167 4.00%
2023-11-22 0 1.000 1.000 1.050 1.000 1.010 27,000 26,960 0.9985 1.000 1.000 1.050 1.000 1.010 27,000 0.9985 -1.96%
2023-11-21 0 1.020 1.000 1.070 - - 0 0 - 1.020 1.000 1.070 - - 0 - 0.00%
2023-11-20 0 1.020 1.020 1.070 - - 0 0 - 1.020 1.020 1.070 - - 0 - 0.00%
2023-11-17 0 1.020 1.000 1.070 - - 0 0 - 1.020 1.000 1.070 - - 0 - 0.00%
2023-11-16 0 1.020 1.000 1.060 1.020 1.020 22,500 22,825 1.0144 1.020 1.000 1.060 1.020 1.020 22,500 1.0144 -0.97%
2023-11-15 0 1.030 1.000 1.070 - - 0 0 - 1.030 1.000 1.070 - - 0 - 0.00%
2023-11-14 0 1.030 1.000 1.060 - - 3,000 2,940 0.9800 1.030 1.000 1.060 - - 3,000 0.9800 0.00%
2023-11-13 0 1.030 1.000 1.050 - - 1,000 1,050 1.0500 1.030 1.000 1.050 - - 1,000 1.0500 0.00%
2023-11-10 0 1.030 1.000 1.050 - - 0 0 - 1.030 1.000 1.050 - - 0 - 0.00%
2023-11-09 0 1.030 1.000 1.050 1.020 1.030 410,000 422,200 1.0298 1.030 1.000 1.050 1.020 1.030 410,000 1.0298 3.00%
2023-11-08 0 1.000 1.000 1.040 1.000 1.030 700,000 716,500 1.0236 1.000 1.000 1.040 1.000 1.030 700,000 1.0236 -1.96%
2023-11-07 0 1.020 1.000 1.050 - - 0 0 - 1.020 1.000 1.050 - - 0 - 0.00%
2023-11-06 0 1.020 0.990 1.000 0.990 1.070 745,000 758,600 1.0183 1.020 0.990 1.000 0.990 1.070 745,000 1.0183 -3.77%
2023-11-03 0 1.060 1.030 1.060 1.020 1.060 475,500 490,900 1.0324 1.060 1.030 1.060 1.020 1.060 475,500 1.0324 2.91%
2023-11-02 0 1.030 0.990 1.040 1.030 1.040 134,000 138,885 1.0365 1.030 0.990 1.040 1.030 1.040 134,000 1.0365 4.04%
2023-11-01 0 0.990 0.990 1.070 0.990 1.010 60,000 60,000 1.0000 0.990 0.990 1.070 0.990 1.010 60,000 1.0000 -1.98%
2023-10-31 0 1.010 1.000 1.050 1.010 1.050 490,000 513,900 1.0488 1.010 1.000 1.050 1.010 1.050 490,000 1.0488 -5.61%
2023-10-30 0 1.070 1.000 1.090 - - 0 0 - 1.070 1.000 1.090 - - 0 - 0.00%
2023-10-27 0 1.070 1.050 1.070 1.050 1.070 380,000 399,500 1.0513 1.070 1.050 1.070 1.050 1.070 380,000 1.0513 7.00%
2023-10-26 0 1.000 1.000 1.100 1.000 1.070 5,339,000 5,351,700 1.0024 1.000 1.000 1.100 1.000 1.070 5,339,000 1.0024 0.00%
2023-10-25 0 1.000 0.980 1.030 0.940 1.030 623,500 622,220 0.9979 1.000 0.980 1.030 0.940 1.030 623,500 0.9979 0.00%
2023-10-24 0 1.000 0.980 1.060 1.000 1.000 30,000 30,000 1.0000 1.000 0.980 1.060 1.000 1.000 30,000 1.0000 -1.96%
2023-10-20 0 1.020 0.960 1.020 0.970 1.030 211,500 215,335 1.0181 1.020 0.960 1.020 0.970 1.030 211,500 1.0181 0.00%
2023-10-19 0 1.020 0.960 1.060 0.990 1.000 30,000 29,800 0.9933 1.020 0.960 1.060 0.990 1.000 30,000 0.9933 2.00%
2023-10-18 0 1.000 0.990 1.000 0.910 1.040 270,000 265,370 0.9829 1.000 0.990 1.000 0.910 1.040 270,000 0.9829 -18.03%
2023-10-17 0 1.220 0.970 1.220 1.020 1.290 20,000 23,100 1.1550 1.220 0.970 1.220 1.020 1.290 20,000 1.1550 22.00%
2023-10-16 0 1.000 0.970 1.040 - - 0 0 - 1.000 0.970 1.040 - - 0 - 0.00%
2023-10-13 0 1.000 0.960 1.000 0.950 1.000 400,000 395,200 0.9880 1.000 0.960 1.000 0.950 1.000 400,000 0.9880 0.00%
2023-10-12 0 1.000 0.960 - 0.960 1.000 472,000 465,920 0.9871 1.000 0.960 - 0.960 1.000 472,000 0.9871 2.04%
2023-10-11 0 0.980 0.950 1.000 0.980 1.000 470,000 466,200 0.9919 0.980 0.950 1.000 0.980 1.000 470,000 0.9919 -2.00%
2023-10-10 0 1.000 0.950 1.030 0.940 1.000 151,500 148,365 0.9793 1.000 0.950 1.030 0.940 1.000 151,500 0.9793 0.00%
2023-10-09 0 1.000 0.940 1.040 1.000 1.000 10,000 10,000 1.0000 1.000 0.940 1.040 1.000 1.000 10,000 1.0000 0.00%
2023-10-06 0 1.000 0.960 1.030 0.940 1.000 40,000 39,200 0.9800 1.000 0.960 1.030 0.940 1.000 40,000 0.9800 -3.85%
2023-10-05 0 1.040 0.960 1.040 1.040 1.040 10,000 10,400 1.0400 1.040 0.960 1.040 1.040 1.040 10,000 1.0400 6.12%
2023-10-04 0 0.980 0.930 1.030 0.950 0.980 47,500 45,675 0.9616 0.980 0.930 1.030 0.950 0.980 47,500 0.9616 0.00%
2023-10-03 0 0.980 0.970 1.000 0.980 0.980 92,000 90,065 0.9790 0.980 0.970 1.000 0.980 0.980 92,000 0.9790 -2.00%
2023-09-29 0 1.000 0.970 1.090 - - 0 0 - 1.000 0.970 1.090 - - 0 - 0.00%
2023-09-28 0 1.000 0.950 1.070 1.000 1.020 70,000 70,200 1.0029 1.000 0.950 1.070 1.000 1.020 70,000 1.0029 0.00%
2023-09-27 0 1.000 1.000 1.070 1.000 1.000 100,000 100,000 1.0000 1.000 1.000 1.070 1.000 1.000 100,000 1.0000 0.00%
2023-09-26 0 1.000 0.970 1.050 1.000 1.100 80,000 86,800 1.0850 1.000 0.970 1.050 1.000 1.100 80,000 1.0850 -50.00%
2023-09-25 0 2.000 0.990 2.000 0.950 2.000 155,000 163,275 1.0534 2.000 0.990 2.000 0.950 2.000 155,000 1.0534 100.00%
2023-09-22 0 1.000 0.940 1.000 0.990 1.000 40,000 39,700 0.9925 1.000 0.940 1.000 0.990 1.000 40,000 0.9925 0.00%
2023-09-21 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2023-09-20 0 1.000 0.950 1.090 0.930 1.000 70,500 68,355 0.9696 1.000 0.950 1.090 0.930 1.000 70,500 0.9696 0.00%
2023-09-19 0 1.000 0.970 1.030 0.950 1.000 140,000 136,000 0.9714 1.000 0.970 1.030 0.950 1.000 140,000 0.9714 0.00%
2023-09-18 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2023-09-15 0 1.000 0.960 1.000 0.990 1.000 20,000 19,900 0.9950 1.000 0.960 1.000 0.990 1.000 20,000 0.9950 -1.96%
2023-09-14 0 1.020 0.950 1.020 - - 0 0 - 1.020 0.950 1.020 - - 0 - -1.92%
2023-09-13 0 1.040 0.940 1.080 - - 0 0 - 1.040 0.940 1.080 - - 0 - 0.00%
2023-09-12 0 1.040 0.960 1.090 0.990 1.040 50,000 50,900 1.0180 1.040 0.960 1.090 0.990 1.040 50,000 1.0180 4.00%
2023-09-11 0 1.000 0.940 1.040 0.990 1.000 80,000 79,900 0.9988 1.000 0.940 1.040 0.990 1.000 80,000 0.9988 -0.99%
2023-09-07 0 1.010 0.960 1.010 0.910 1.010 21,000 20,120 0.9581 1.010 0.960 1.010 0.910 1.010 21,000 0.9581 -0.98%
2023-09-06 0 1.020 0.970 1.020 1.030 1.060 20,000 20,900 1.0450 1.020 0.970 1.020 1.030 1.060 20,000 1.0450 -1.92%
2023-09-05 0 1.040 0.920 1.200 1.000 1.140 65,000 66,000 1.0154 1.040 0.920 1.200 1.000 1.140 65,000 1.0154 4.00%
2023-09-04 0 1.000 0.970 1.010 0.950 1.000 150,000 144,700 0.9647 1.000 0.970 1.010 0.950 1.000 150,000 0.9647 0.00%
2023-08-31 0 1.000 0.940 1.000 - - 0 0 - 1.000 0.940 1.000 - - 0 - 0.00%
2023-08-30 0 1.000 0.980 1.000 1.000 1.030 78,000 79,560 1.0200 1.000 0.980 1.000 1.000 1.030 78,000 1.0200 -4.76%
2023-08-29 0 1.050 0.980 1.050 1.040 1.180 282,000 300,920 1.0671 1.050 0.980 1.050 1.040 1.180 282,000 1.0671 -9.48%
2023-08-28 0 1.160 0.930 1.180 0.920 1.160 150,000 144,500 0.9633 1.160 0.930 1.180 0.920 1.160 150,000 0.9633 23.40%
2023-08-25 0 0.940 0.900 0.950 - - 10,000 9,400 0.9400 0.940 0.900 0.950 - - 10,000 0.9400 0.00%
2023-08-24 0 0.940 0.930 0.970 0.920 0.940 60,000 56,000 0.9333 0.940 0.930 0.970 0.920 0.940 60,000 0.9333 1.08%
2023-08-23 0 0.930 0.900 0.980 0.930 0.930 18,000 16,100 0.8944 0.930 0.900 0.980 0.930 0.930 18,000 0.8944 -4.12%
2023-08-22 0 0.970 0.930 0.980 - - 0 0 - 0.970 0.930 0.980 - - 0 - 0.00%
2023-08-21 0 0.970 0.970 1.000 0.930 0.950 58,500 54,720 0.9354 0.970 0.970 1.000 0.930 0.950 58,500 0.9354 2.11%
2023-08-18 0 0.950 0.930 0.990 0.930 0.950 50,000 46,800 0.9360 0.950 0.930 0.990 0.930 0.950 50,000 0.9360 -1.04%
2023-08-17 0 0.960 0.960 0.970 0.960 0.970 130,000 125,100 0.9623 0.960 0.960 0.970 0.960 0.970 130,000 0.9623 0.00%
2023-08-16 0 0.960 0.960 1.010 0.930 0.930 40,000 37,200 0.9300 0.960 0.960 1.010 0.930 0.930 40,000 0.9300 -2.04%
2023-08-15 0 0.980 0.980 1.050 0.920 0.980 140,000 133,700 0.9550 0.980 0.980 1.050 0.920 0.980 140,000 0.9550 -1.01%
2023-08-14 0 0.990 0.990 1.010 0.990 1.000 920,000 919,000 0.9989 0.990 0.990 1.010 0.990 1.000 920,000 0.9989 -1.98%
2023-08-11 0 1.010 1.000 1.050 1.010 1.010 10,000 10,100 1.0100 1.010 1.000 1.050 1.010 1.010 10,000 1.0100 1.00%
2023-08-10 0 1.000 0.990 1.030 0.980 1.020 40,500 40,370 0.9968 1.000 0.990 1.030 0.980 1.020 40,500 0.9968 -0.99%
2023-08-09 0 1.010 1.000 1.020 1.000 1.020 70,000 70,800 1.0114 1.010 1.000 1.020 1.000 1.020 70,000 1.0114 1.00%
2023-08-08 0 1.000 1.000 1.040 1.000 1.050 467,500 480,225 1.0272 1.000 1.000 1.040 1.000 1.050 467,500 1.0272 -6.54%
2023-08-07 0 1.070 1.020 1.070 0.990 1.130 460,000 477,300 1.0376 1.070 1.020 1.070 0.990 1.130 460,000 1.0376 -4.46%
2023-08-04 0 1.120 1.040 1.120 - - 0 0 - 1.120 1.040 1.120 - - 0 - 0.00%
2023-08-03 0 1.120 1.050 1.120 1.120 1.120 30,000 33,600 1.1200 1.120 1.050 1.120 1.120 1.120 30,000 1.1200 0.00%
2023-08-02 0 1.120 1.050 1.120 1.110 1.130 70,000 78,400 1.1200 1.120 1.050 1.120 1.110 1.130 70,000 1.1200 0.00%
2023-08-01 0 1.120 1.100 1.130 1.020 1.150 1,444,500 1,587,380 1.0989 1.120 1.100 1.130 1.020 1.150 1,444,500 1.0989 0.00%
2023-07-31 0 1.120 1.100 1.120 1.140 1.140 32,000 36,310 1.1347 1.120 1.100 1.120 1.140 1.140 32,000 1.1347 0.00%
2023-07-28 0 1.120 1.110 1.150 1.100 1.160 256,000 286,420 1.1188 1.120 1.110 1.150 1.100 1.160 256,000 1.1188 1.82%
2023-07-27 0 1.100 1.060 1.150 1.000 1.100 850,250 909,182 1.0693 1.100 1.060 1.150 1.000 1.100 850,250 1.0693 5.77%
2023-07-26 0 1.040 1.030 1.040 0.990 1.040 176,000 178,080 1.0118 1.040 1.030 1.040 0.990 1.040 176,000 1.0118 5.05%
2023-07-25 0 0.990 0.970 1.000 0.980 0.990 90,000 88,700 0.9856 0.990 0.970 1.000 0.980 0.990 90,000 0.9856 1.02%
2023-07-24 0 0.980 0.960 0.980 0.960 1.080 62,000 62,645 1.0104 0.980 0.960 0.980 0.960 1.080 62,000 1.0104 2.08%
2023-07-21 0 0.960 0.940 0.970 0.960 0.960 55,000 52,550 0.9555 0.960 0.940 0.970 0.960 0.960 55,000 0.9555 0.00%
2023-07-20 0 0.960 0.940 0.960 0.930 0.960 612,500 578,325 0.9442 0.960 0.940 0.960 0.930 0.960 612,500 0.9442 2.13%
2023-07-19 0 0.940 0.950 0.960 0.930 0.950 460,000 434,800 0.9452 0.940 0.950 0.960 0.930 0.950 460,000 0.9452 0.00%
2023-07-18 0 0.940 0.930 0.950 0.920 0.940 122,500 112,825 0.9210 0.940 0.930 0.950 0.920 0.940 122,500 0.9210 0.00%
2023-07-14 0 0.940 0.940 0.950 0.930 0.940 925,000 867,150 0.9375 0.940 0.940 0.950 0.930 0.940 925,000 0.9375 0.00%
2023-07-13 0 0.940 0.920 0.950 0.910 0.940 690,000 646,700 0.9372 0.940 0.920 0.950 0.910 0.940 690,000 0.9372 3.30%
2023-07-12 0 0.910 0.900 0.910 0.880 0.960 1,250,000 1,137,100 0.9097 0.910 0.900 0.910 0.880 0.960 1,250,000 0.9097 -2.15%
2023-07-11 0 0.930 0.920 0.950 0.910 0.930 610,000 562,700 0.9225 0.930 0.920 0.950 0.910 0.930 610,000 0.9225 0.00%
2023-07-10 0 0.930 0.910 0.940 0.900 0.980 660,000 619,600 0.9388 0.930 0.910 0.940 0.900 0.980 660,000 0.9388 2.20%
2023-07-07 0 0.910 0.900 0.930 0.900 0.950 556,000 507,170 0.9122 0.910 0.900 0.930 0.900 0.950 556,000 0.9122 4.60%
2023-07-06 0 0.870 0.840 0.880 0.770 0.900 549,000 463,970 0.8451 0.870 0.840 0.880 0.770 0.900 549,000 0.8451 16.00%
2023-07-05 0 0.750 0.730 0.760 0.720 0.750 157,000 115,230 0.7339 0.750 0.730 0.760 0.720 0.750 157,000 0.7339 7.14%
2023-07-04 0 0.700 0.650 0.710 0.690 0.700 70,000 48,900 0.6986 0.700 0.650 0.710 0.690 0.700 70,000 0.6986 2.94%
2023-07-03 0 0.680 0.680 0.700 0.650 0.770 280,000 194,000 0.6929 0.680 0.680 0.700 0.650 0.770 280,000 0.6929 -6.85%
2023-06-30 0 0.730 0.720 0.750 0.730 0.920 645,000 502,300 0.7788 0.730 0.720 0.750 0.730 0.920 645,000 0.7788 -17.98%
2023-06-29 0 0.890 0.840 0.890 0.850 0.980 557,750 489,220 0.8771 0.890 0.840 0.890 0.850 0.980 557,750 0.8771 2.30%
2023-06-28 0 0.870 0.770 0.870 0.750 0.890 974,600 758,706 0.7785 0.870 0.770 0.870 0.750 0.890 974,600 0.7785 11.54%
2023-06-27 0 0.780 0.740 0.780 0.680 0.800 585,500 443,960 0.7583 0.780 0.740 0.780 0.680 0.800 585,500 0.7583 8.33%
2023-06-26 0 0.720 0.690 0.720 0.640 0.720 270,000 183,100 0.6781 0.720 0.690 0.720 0.640 0.720 270,000 0.6781 12.50%
2023-06-23 0 0.640 0.590 0.640 0.580 0.640 110,000 65,900 0.5991 0.640 0.590 0.640 0.580 0.640 110,000 0.5991 0.00%
2023-06-21 0 0.640 0.620 0.680 0.550 0.680 193,000 117,795 0.6103 0.640 0.620 0.680 0.550 0.680 193,000 0.6103 10.34%
2023-06-20 0 0.580 0.540 0.590 0.580 0.580 10,000 5,800 0.5800 0.580 0.540 0.590 0.580 0.580 10,000 0.5800 0.00%
2023-06-19 0 0.580 0.540 0.590 0.530 0.580 256,500 147,480 0.5750 0.580 0.540 0.590 0.530 0.580 256,500 0.5750 3.57%
2023-06-16 0 0.560 0.540 0.580 0.530 0.570 230,000 126,400 0.5496 0.560 0.540 0.580 0.530 0.570 230,000 0.5496 5.66%
2023-06-15 0 0.530 0.510 0.540 0.530 0.530 20,000 10,600 0.5300 0.530 0.510 0.540 0.530 0.530 20,000 0.5300 0.00%
2023-06-14 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.530 0.510 0.530 0.530 0.530 20,000 0.5300 -1.85%
2023-06-13 0 0.540 0.510 0.540 0.520 0.550 50,000 27,000 0.5400 0.540 0.510 0.540 0.520 0.550 50,000 0.5400 0.00%
2023-06-12 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2023-06-09 0 0.550 0.520 0.550 0.510 0.550 50,000 26,600 0.5320 0.550 0.520 0.550 0.510 0.550 50,000 0.5320 1.85%
2023-06-08 0 0.540 0.500 0.550 0.520 0.540 30,000 15,800 0.5267 0.540 0.500 0.550 0.520 0.540 30,000 0.5267 3.85%
2023-06-07 0 0.520 0.500 0.520 0.495 0.530 320,000 161,700 0.5053 0.520 0.500 0.520 0.495 0.530 320,000 0.5053 -3.70%
2023-06-06 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.540 0.530 0.540 0.540 0.540 20,000 0.5400 0.00%
2023-06-05 0 0.540 0.520 0.540 0.520 0.540 50,000 26,200 0.5240 0.540 0.520 0.540 0.520 0.540 50,000 0.5240 1.89%
2023-06-02 0 0.530 0.510 0.540 0.500 0.530 277,500 141,400 0.5095 0.530 0.510 0.540 0.500 0.530 277,500 0.5095 -1.85%
2023-06-01 0 0.540 0.530 0.540 0.540 0.540 80,000 43,200 0.5400 0.540 0.530 0.540 0.540 0.540 80,000 0.5400 0.00%
2023-05-31 0 0.540 0.510 0.540 0.510 0.540 20,000 10,500 0.5250 0.540 0.510 0.540 0.510 0.540 20,000 0.5250 0.00%
2023-05-30 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2023-05-29 0 0.540 0.500 0.540 0.510 0.540 40,000 20,700 0.5175 0.540 0.500 0.540 0.510 0.540 40,000 0.5175 3.85%
2023-05-25 0 0.520 0.500 0.530 0.500 0.540 200,000 103,800 0.5190 0.520 0.500 0.530 0.500 0.540 200,000 0.5190 0.00%
2023-05-24 0 0.520 0.510 0.570 0.520 0.540 70,000 37,200 0.5314 0.520 0.510 0.570 0.520 0.540 70,000 0.5314 -3.70%
2023-05-23 0 0.540 0.520 0.570 - - 0 0 - 0.540 0.520 0.570 - - 0 - 0.00%
2023-05-22 0 0.540 0.500 0.550 0.540 0.540 10,000 5,400 0.5400 0.540 0.500 0.550 0.540 0.540 10,000 0.5400 0.00%
2023-05-19 0 0.540 0.510 0.570 - - 0 0 - 0.540 0.510 0.570 - - 0 - 0.00%
2023-05-18 0 0.540 0.530 0.550 0.500 0.640 525,000 294,350 0.5607 0.540 0.530 0.550 0.500 0.640 525,000 0.5607 8.00%
2023-05-17 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - 0.00%
2023-05-16 0 0.500 0.465 0.500 0.470 0.500 140,000 67,500 0.4821 0.500 0.465 0.500 0.470 0.500 140,000 0.4821 -1.96%
2023-05-15 0 0.510 0.480 0.520 0.510 0.510 159,000 80,640 0.5072 0.510 0.480 0.520 0.510 0.510 159,000 0.5072 6.25%
2023-05-12 0 0.480 0.460 0.530 0.480 0.480 10,000 4,800 0.4800 0.480 0.460 0.530 0.480 0.480 10,000 0.4800 0.00%
2023-05-11 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2023-05-10 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2023-05-09 0 0.480 0.480 0.520 0.480 0.480 51,500 24,395 0.4737 0.480 0.480 0.520 0.480 0.480 51,500 0.4737 -5.88%
2023-05-08 0 0.510 0.485 0.520 0.510 0.510 50,000 25,500 0.5100 0.510 0.485 0.520 0.510 0.510 50,000 0.5100 0.00%
2023-05-05 0 0.510 0.485 0.530 - - 20,000 10,000 0.5000 0.510 0.485 0.530 - - 20,000 0.5000 0.00%
2023-05-04 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2023-05-03 0 0.510 0.490 0.540 0.510 0.520 132,000 67,580 0.5120 0.510 0.490 0.540 0.510 0.520 132,000 0.5120 0.00%
2023-05-02 0 0.510 0.510 0.530 0.500 0.510 160,000 81,300 0.5081 0.510 0.510 0.530 0.500 0.510 160,000 0.5081 4.08%
2023-04-28 0 0.490 0.490 0.520 0.490 0.490 20,000 9,800 0.4900 0.490 0.490 0.520 0.490 0.490 20,000 0.4900 0.00%
2023-04-27 0 0.490 0.470 0.510 0.490 0.490 10,000 4,900 0.4900 0.490 0.470 0.510 0.490 0.490 10,000 0.4900 6.52%
2023-04-26 0 0.460 0.445 0.510 - - 0 0 - 0.460 0.445 0.510 - - 0 - 0.00%
2023-04-25 0 0.460 0.460 0.510 0.460 0.465 47,500 21,685 0.4565 0.460 0.460 0.510 0.460 0.465 47,500 0.4565 -4.17%
2023-04-24 0 0.480 0.425 0.510 - - 0 0 - 0.480 0.425 0.510 - - 0 - 0.00%
2023-04-21 0 0.480 0.460 0.520 0.480 0.495 90,000 44,100 0.4900 0.480 0.460 0.520 0.480 0.495 90,000 0.4900 -3.03%
2023-04-20 0 0.495 0.485 0.520 0.495 0.495 80,000 39,600 0.4950 0.495 0.485 0.520 0.495 0.495 80,000 0.4950 0.00%
2023-04-19 0 0.495 0.475 0.510 0.495 0.495 75,000 36,925 0.4923 0.495 0.475 0.510 0.495 0.495 75,000 0.4923 0.00%
2023-04-18 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2023-04-17 0 0.495 0.425 0.510 0.495 0.495 70,000 34,650 0.4950 0.495 0.425 0.510 0.495 0.495 70,000 0.4950 2.06%
2023-04-14 0 0.485 0.485 0.510 0.485 0.500 34,500 16,887 0.4895 0.485 0.485 0.510 0.485 0.500 34,500 0.4895 -3.00%
2023-04-13 0 0.500 0.425 0.510 0.490 0.500 20,000 9,900 0.4950 0.500 0.425 0.510 0.490 0.500 20,000 0.4950 2.04%
2023-04-12 0 0.490 0.430 0.510 0.490 0.490 50,000 24,500 0.4900 0.490 0.430 0.510 0.490 0.490 50,000 0.4900 4.26%
2023-04-11 0 0.470 0.470 0.510 - - 2,500 1,125 0.4500 0.470 0.470 0.510 - - 2,500 0.4500 0.00%
2023-04-06 0 0.470 0.465 0.510 0.455 0.510 154,000 72,825 0.4729 0.470 0.465 0.510 0.455 0.510 154,000 0.4729 0.00%
2023-04-04 0 0.470 0.450 0.530 0.450 0.470 60,000 27,500 0.4583 0.470 0.450 0.530 0.450 0.470 60,000 0.4583 -4.08%
2023-04-03 0 0.490 0.470 0.490 0.420 0.500 80,000 35,450 0.4431 0.490 0.470 0.490 0.420 0.500 80,000 0.4431 0.00%
2023-03-31 0 0.490 0.430 0.530 - - 0 0 - 0.490 0.430 0.530 - - 0 - 0.00%
2023-03-30 0 0.490 0.440 0.530 - - 0 0 - 0.490 0.440 0.530 - - 0 - 0.00%
2023-03-29 0 0.490 0.350 0.530 - - 0 0 - 0.490 0.350 0.530 - - 0 - 0.00%
2023-03-28 0 0.490 0.445 0.530 - - 0 0 - 0.490 0.445 0.530 - - 0 - 0.00%
2023-03-27 0 0.490 0.445 0.530 - - 0 0 - 0.490 0.445 0.530 - - 0 - 0.00%
2023-03-24 0 0.490 0.460 0.570 0.430 0.495 220,000 103,250 0.4693 0.490 0.460 0.570 0.430 0.495 220,000 0.4693 -1.01%
2023-03-23 0 0.495 0.460 0.500 0.420 0.495 272,500 128,137 0.4702 0.495 0.460 0.500 0.420 0.495 272,500 0.4702 17.86%
2023-03-22 0 0.420 0.410 0.420 0.420 0.420 50,000 21,000 0.4200 0.420 0.410 0.420 0.420 0.420 50,000 0.4200 0.00%
2023-03-21 0 0.420 0.410 0.420 0.420 0.445 160,000 70,250 0.4391 0.420 0.410 0.420 0.420 0.445 160,000 0.4391 -12.50%
2023-03-20 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2023-03-17 0 0.480 0.450 0.530 - - 6,000 2,520 0.4200 0.480 0.450 0.530 - - 6,000 0.4200 0.00%
2023-03-16 0 0.480 0.435 0.495 0.435 0.480 180,030 82,512 0.4583 0.480 0.435 0.495 0.435 0.480 180,030 0.4583 0.00%
2023-03-15 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2023-03-14 0 0.480 0.425 0.480 - - 500 225 0.4500 0.480 0.425 0.480 - - 500 0.4500 0.00%
2023-03-13 0 0.480 0.435 0.485 0.435 0.490 505,000 241,850 0.4789 0.480 0.435 0.485 0.435 0.490 505,000 0.4789 2.13%
2023-03-10 0 0.470 0.450 0.485 0.470 0.470 10,000 4,700 0.4700 0.470 0.450 0.485 0.470 0.470 10,000 0.4700 0.00%
2023-03-09 0 0.470 0.470 0.475 0.470 0.470 200,000 94,000 0.4700 0.470 0.470 0.475 0.470 0.470 200,000 0.4700 -2.08%
2023-03-08 0 0.480 0.480 0.485 0.480 0.485 130,000 62,950 0.4842 0.480 0.480 0.485 0.480 0.485 130,000 0.4842 0.00%
2023-03-07 0 0.480 0.470 0.480 0.465 0.490 158,000 74,070 0.4688 0.480 0.470 0.480 0.465 0.490 158,000 0.4688 2.13%
2023-03-06 0 0.470 0.470 0.485 0.465 0.475 130,000 60,700 0.4669 0.470 0.470 0.485 0.465 0.475 130,000 0.4669 -1.05%
2023-03-03 0 0.475 0.455 0.500 - - 0 0 - 0.475 0.455 0.500 - - 0 - 0.00%
2023-03-02 0 0.475 0.450 0.495 0.475 0.475 20,000 9,500 0.4750 0.475 0.450 0.495 0.475 0.475 20,000 0.4750 2.15%
2023-03-01 0 0.465 0.460 0.475 0.465 0.495 103,000 49,800 0.4835 0.465 0.460 0.475 0.465 0.495 103,000 0.4835 -5.10%
2023-02-28 0 0.490 0.490 0.495 0.470 0.530 2,460,000 1,223,100 0.4972 0.490 0.490 0.495 0.470 0.530 2,460,000 0.4972 -3.92%
2023-02-27 0 0.510 0.485 0.520 0.460 0.590 400,000 202,950 0.5074 0.510 0.485 0.520 0.460 0.590 400,000 0.5074 -7.27%
2023-02-24 0 0.550 0.550 0.590 0.540 0.690 2,469,500 1,655,555 0.6704 0.550 0.550 0.590 0.540 0.690 2,469,500 0.6704 5.77%
2023-02-23 0 0.520 0.480 0.520 0.520 0.520 10,000 5,200 0.5200 0.520 0.480 0.520 0.520 0.520 10,000 0.5200 6.12%
2023-02-22 0 0.490 0.480 0.550 0.490 0.490 37,000 17,765 0.4801 0.490 0.480 0.550 0.490 0.490 37,000 0.4801 -2.00%
2023-02-21 0 0.500 0.485 0.530 0.500 0.500 10,000 5,000 0.5000 0.500 0.485 0.530 0.500 0.500 10,000 0.5000 -1.96%
2023-02-20 0 0.510 0.500 0.590 0.510 0.520 347,000 180,130 0.5191 0.510 0.500 0.590 0.510 0.520 347,000 0.5191 2.00%
2023-02-17 0 0.500 0.480 0.580 - - 0 0 - 0.500 0.480 0.580 - - 0 - 0.00%
2023-02-16 0 0.500 0.485 0.590 0.440 0.540 360,500 171,540 0.4758 0.500 0.485 0.590 0.440 0.540 360,500 0.4758 -7.41%
2023-02-15 0 0.540 0.510 0.590 0.510 0.540 90,000 47,900 0.5322 0.540 0.510 0.590 0.510 0.540 90,000 0.5322 0.00%
2023-02-14 0 0.540 0.510 0.540 0.510 0.550 1,420,000 787,800 0.5548 0.540 0.510 0.540 0.510 0.550 1,420,000 0.5548 3.85%
2023-02-13 0 0.520 0.465 0.520 0.500 0.540 225,000 116,865 0.5194 0.520 0.465 0.520 0.500 0.540 225,000 0.5194 -3.70%
2023-02-10 0 0.540 0.510 0.580 0.540 0.560 117,500 64,545 0.5493 0.540 0.510 0.580 0.540 0.560 117,500 0.5493 -1.82%
2023-02-09 0 0.550 0.540 0.580 0.550 0.580 105,000 58,150 0.5538 0.550 0.540 0.580 0.550 0.580 105,000 0.5538 5.77%
2023-02-08 0 0.520 0.470 0.580 0.520 0.590 137,500 77,850 0.5662 0.520 0.470 0.580 0.520 0.590 137,500 0.5662 -10.34%
2023-02-07 0 0.580 0.570 0.650 0.560 0.620 120,000 70,425 0.5869 0.580 0.570 0.650 0.560 0.620 120,000 0.5869 -4.92%
2023-02-06 0 0.610 0.610 0.620 0.510 0.610 158,500 84,985 0.5362 0.610 0.610 0.620 0.510 0.610 158,500 0.5362 -4.69%
2023-02-03 0 0.640 0.530 0.640 - - 0 0 - 0.640 0.530 0.640 - - 0 - 0.00%
2023-02-02 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2023-02-01 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2023-01-31 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2023-01-30 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2023-01-27 0 0.650 0.550 0.650 0.550 0.650 171,500 102,565 0.5980 0.650 0.550 0.650 0.550 0.650 171,500 0.5980 3.17%
2023-01-26 0 0.630 0.520 0.630 0.680 0.680 220,000 149,600 0.6800 0.630 0.520 0.630 0.680 0.680 220,000 0.6800 0.00%
2023-01-20 0 0.630 0.520 0.680 - - 0 0 - 0.630 0.520 0.680 - - 0 - 0.00%
2023-01-19 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2023-01-18 0 0.630 0.580 0.630 - - 2,000 1,120 0.5600 0.630 0.580 0.630 - - 2,000 0.5600 -1.56%
2023-01-17 0 0.640 0.500 0.650 0.620 0.640 724,500 461,955 0.6376 0.640 0.500 0.650 0.620 0.640 724,500 0.6376 0.00%
2023-01-16 0 0.640 0.550 0.640 0.480 0.700 31,000 18,720 0.6039 0.640 0.550 0.640 0.480 0.700 31,000 0.6039 23.08%
2023-01-13 0 0.520 0.460 0.730 - - 0 0 - 0.520 0.460 0.730 - - 0 - 0.00%
2023-01-12 0 0.520 0.480 0.650 - - 0 0 - 0.520 0.480 0.650 - - 0 - 0.00%
2023-01-11 0 0.520 0.430 0.690 - - 1,500 705 0.4700 0.520 0.430 0.690 - - 1,500 0.4700 0.00%
2023-01-10 0 0.520 0.480 0.690 - - 0 0 - 0.520 0.480 0.690 - - 0 - 0.00%
2023-01-09 0 0.520 0.460 0.690 - - 0 0 - 0.520 0.460 0.690 - - 0 - 0.00%
2023-01-06 0 0.520 0.430 0.650 0.450 0.520 300,000 137,750 0.4592 0.520 0.430 0.650 0.450 0.520 300,000 0.4592 15.56%
2023-01-05 0 0.450 0.425 0.465 0.405 0.450 421,500 183,415 0.4351 0.450 0.425 0.465 0.405 0.450 421,500 0.4351 1.58%
2023-01-04 0 0.443 0.415 0.450 - - 0 0 - 0.443 0.415 0.450 - - 0 - -0.08%
2023-01-03 0 0.455 0.455 0.480 0.400 0.490 377,500 166,750 0.4417 0.443 0.443 0.468 0.390 0.477 387,434 0.4304 -7.14%
2022-12-30 0 0.490 0.490 0.590 - - 5,000 2,300 0.4600 0.477 0.477 0.575 - - 5,132 0.4482 4.26%
2022-12-29 0 0.470 0.460 0.600 - - 340 188 0.5529 0.458 0.448 0.585 - - 349 0.5388 0.00%
2022-12-28 0 0.470 0.460 0.700 0.460 0.480 95,000 44,450 0.4679 0.458 0.448 0.682 0.448 0.468 97,500 0.4559 -2.08%
2022-12-23 0 0.480 0.480 - - - 0 0 - 0.468 0.468 - - - 0 - 0.00%
2022-12-22 0 0.480 0.480 - - - 8,500 3,825 0.4500 0.468 0.468 - - - 8,724 0.4385 0.00%
2022-12-21 0 0.480 0.480 - 0.480 0.480 10,000 4,800 0.4800 0.468 0.468 - 0.468 0.468 10,263 0.4677 0.00%
2022-12-20 0 0.480 0.450 0.530 - - 0 0 - 0.468 0.438 0.516 - - 0 - 0.00%
2022-12-19 0 0.480 0.410 0.500 0.480 0.480 50,000 24,000 0.4800 0.468 0.399 0.487 0.468 0.468 51,316 0.4677 0.00%
2022-12-16 0 0.480 0.450 0.495 0.425 0.520 325,000 151,525 0.4662 0.468 0.438 0.482 0.414 0.507 333,553 0.4543 -12.73%
2022-12-15 0 0.550 0.500 - 0.550 0.550 17,500 9,175 0.5243 0.536 0.487 - 0.536 0.536 17,961 0.5108 -6.78%
2022-12-14 0 0.590 0.500 - 0.590 0.600 80,000 47,800 0.5975 0.575 0.487 - 0.575 0.585 82,105 0.5822 -3.28%
2022-12-13 0 0.610 0.455 0.800 - - 0 0 - 0.594 0.443 0.779 - - 0 - 0.00%
2022-12-12 0 0.610 0.470 0.660 0.610 0.620 20,000 12,300 0.6150 0.594 0.458 0.643 0.594 0.604 20,526 0.5992 -7.58%
2022-12-09 0 0.660 0.650 0.750 0.660 0.660 10,000 6,600 0.6600 0.643 0.633 0.731 0.643 0.643 10,263 0.6431 1.54%
2022-12-08 0 0.650 0.590 0.650 0.590 0.650 43,000 26,180 0.6088 0.633 0.575 0.633 0.575 0.633 44,132 0.5932 14.04%
2022-12-07 0 0.570 0.570 0.640 0.570 0.580 55,000 31,350 0.5700 0.555 0.555 0.624 0.555 0.565 56,447 0.5554 -13.64%
2022-12-06 0 0.660 0.520 0.660 - - 0 0 - 0.643 0.507 0.643 - - 0 - -4.35%
2022-12-05 0 0.690 0.520 0.690 0.690 0.690 15,000 9,700 0.6467 0.672 0.507 0.672 0.672 0.672 15,395 0.6301 -1.43%
2022-12-02 0 0.700 0.520 0.700 - - 0 0 - 0.682 0.507 0.682 - - 0 - 0.00%
2022-12-01 0 0.700 0.700 - 0.510 0.700 2,369,500 1,331,725 0.5620 0.682 0.682 - 0.497 0.682 2,431,855 0.5476 7.69%
2022-11-30 0 0.650 - 0.700 0.520 0.790 147,000 102,590 0.6979 0.633 - 0.682 0.507 0.770 150,868 0.6800 -9.72%
2022-11-29 0 0.720 0.720 0.730 0.500 0.720 733,000 414,495 0.5655 0.702 0.702 0.711 0.487 0.702 752,289 0.5510 60.00%
2022-11-28 0 0.450 0.450 0.600 0.405 0.550 10,000 4,452 0.4452 0.438 0.438 0.585 0.395 0.536 10,263 0.4338 -10.00%
2022-11-25 0 0.500 0.430 0.500 0.430 0.520 267,000 132,630 0.4967 0.487 0.419 0.487 0.419 0.507 274,026 0.4840 16.28%
2022-11-24 0 0.430 0.425 0.600 0.430 0.430 10,000 4,300 0.4300 0.419 0.414 0.585 0.419 0.419 10,263 0.4190 2.38%
2022-11-23 0 0.420 0.420 0.520 0.400 0.430 1,423,000 581,502 0.4086 0.409 0.409 0.507 0.390 0.419 1,460,447 0.3982 -19.23%
2022-11-22 0 0.520 0.390 0.520 0.500 0.520 30,000 15,060 0.5020 0.507 0.380 0.507 0.487 0.507 30,789 0.4891 0.00%
2022-11-21 0 0.520 0.500 0.620 0.455 0.640 25,500 14,622 0.5734 0.507 0.487 0.604 0.443 0.624 26,171 0.5587 -18.75%
2022-11-18 0 0.640 0.640 0.650 0.610 0.740 3,016,000 1,903,375 0.6311 0.624 0.624 0.633 0.594 0.721 3,095,368 0.6149 -13.51%
2022-11-17 0 0.740 0.600 0.740 - - 0 0 - 0.721 0.585 0.721 - - 0 - 0.00%
2022-11-16 0 0.740 0.510 0.740 - - 0 0 - 0.721 0.497 0.721 - - 0 - 0.00%
2022-11-15 0 0.037 0.037 0.038 0.032 0.037 84,200,000 2,812,390 0.0334 0.721 0.721 0.741 0.624 0.721 4,320,789 0.6509 2.78%
2022-11-14 0 0.036 0.032 0.036 0.031 0.036 1,030,000 34,700 0.0337 0.702 0.624 0.702 0.604 0.702 52,855 0.6565 -2.70%
2022-11-11 0 0.037 0.034 0.037 - - 0 0 - 0.721 0.663 0.721 - - 0 - 0.00%
2022-11-10 0 0.037 0.034 0.039 0.033 0.039 63,740,000 2,120,890 0.0333 0.721 0.663 0.760 0.643 0.760 3,270,868 0.6484 -2.63%
2022-11-09 0 0.038 0.034 0.038 - - 300,000 11,400 0.0380 0.741 0.663 0.741 - - 15,395 0.7405 -2.56%
2022-11-08 0 0.039 0.034 0.039 0.039 0.039 10,000 390 0.0390 0.760 0.663 0.760 0.760 0.760 513 0.7600 2.63%
2022-11-07 0 0.038 0.035 0.038 0.035 0.038 1,630,000 58,780 0.0361 0.741 0.682 0.741 0.682 0.741 83,645 0.7027 5.56%
2022-11-04 0 0.036 0.033 0.036 0.033 0.036 1,410,000 48,760 0.0346 0.702 0.643 0.702 0.643 0.702 72,355 0.6739 0.00%
2022-11-03 0 0.036 0.034 0.036 0.034 0.036 52,510,000 1,793,970 0.0342 0.702 0.663 0.702 0.663 0.702 2,694,592 0.6658 5.88%
2022-11-02 0 0.034 0.033 0.035 0.033 0.034 320,000 10,870 0.0340 0.663 0.643 0.682 0.643 0.663 16,421 0.6620 -2.86%
2022-11-01 0 0.035 0.034 0.035 0.030 0.035 6,540,000 215,580 0.0330 0.682 0.663 0.682 0.585 0.682 335,605 0.6424 0.00%
2022-10-31 0 0.035 0.033 0.036 - - 0 0 - 0.682 0.643 0.702 - - 0 - 0.00%
2022-10-28 0 0.035 0.035 0.036 0.034 0.036 2,110,000 74,710 0.0354 0.682 0.682 0.702 0.663 0.702 108,276 0.6900 -2.78%
2022-10-27 0 0.036 0.034 0.036 0.034 0.036 140,000 4,950 0.0354 0.702 0.663 0.702 0.663 0.702 7,184 0.6890 2.86%
2022-10-26 0 0.035 0.034 0.036 0.033 0.035 1,300,000 44,500 0.0342 0.682 0.663 0.702 0.643 0.682 66,711 0.6671 0.00%
2022-10-25 0 0.035 0.033 0.035 0.032 0.036 5,140,000 179,130 0.0349 0.682 0.643 0.682 0.624 0.702 263,763 0.6791 9.37%
2022-10-24 0 0.032 0.031 0.035 0.032 0.036 1,130,000 39,350 0.0348 0.624 0.604 0.682 0.624 0.702 57,987 0.6786 -13.51%
2022-10-21 0 0.037 0.037 0.038 0.036 0.040 62,740,000 2,259,190 0.0360 0.721 0.721 0.741 0.702 0.779 3,219,553 0.7017 -2.63%
2022-10-20 0 0.038 0.034 0.038 0.036 0.038 3,020,000 113,160 0.0375 0.741 0.663 0.741 0.702 0.741 154,974 0.7302 0.00%
2022-10-19 0 0.038 0.033 0.038 0.033 0.038 1,820,000 63,540 0.0349 0.741 0.643 0.741 0.643 0.741 93,395 0.6803 18.75%
2022-10-18 0 0.032 0.032 0.034 0.031 0.031 200,000 6,200 0.0310 0.624 0.624 0.663 0.604 0.604 10,263 0.6041 -8.57%
2022-10-17 0 0.035 0.032 0.035 0.031 0.035 2,750,000 94,510 0.0344 0.682 0.624 0.682 0.604 0.682 141,118 0.6697 6.06%
2022-10-14 0 0.033 0.033 0.035 0.033 0.035 1,430,000 49,210 0.0344 0.643 0.643 0.682 0.643 0.682 73,382 0.6706 -5.71%
2022-10-13 0 0.035 0.032 0.036 0.032 0.035 7,660,000 258,540 0.0338 0.682 0.624 0.702 0.624 0.682 393,079 0.6577 0.00%
2022-10-12 0 0.035 0.033 0.035 0.034 0.035 61,760,000 2,099,850 0.0340 0.682 0.643 0.682 0.663 0.682 3,169,263 0.6626 -2.78%
2022-10-11 0 0.036 0.034 0.036 0.032 0.036 10,610,000 368,930 0.0348 0.702 0.663 0.702 0.624 0.702 544,461 0.6776 0.00%
2022-10-10 0 0.036 0.031 0.035 0.031 0.041 12,800,000 437,660 0.0342 0.702 0.604 0.682 0.604 0.799 656,842 0.6663 -5.26%
2022-10-07 0 0.038 0.038 0.040 0.038 0.041 1,750,000 69,630 0.0398 0.741 0.741 0.779 0.741 0.799 89,803 0.7754 -2.56%
2022-10-06 0 0.039 0.039 0.040 0.038 0.042 5,350,000 219,580 0.0410 0.760 0.760 0.779 0.741 0.818 274,539 0.7998 0.00%
2022-10-05 0 0.039 0.039 0.041 0.035 0.042 74,520,000 2,736,920 0.0367 0.760 0.760 0.799 0.682 0.818 3,824,053 0.7157 0.00%
2022-10-03 0 0.039 0.039 0.040 0.038 0.044 10,370,000 410,750 0.0396 0.760 0.760 0.779 0.741 0.857 532,145 0.7719 2.63%
2022-09-30 0 0.038 0.038 0.039 0.033 0.039 26,230,000 963,100 0.0367 0.741 0.741 0.760 0.643 0.760 1,346,013 0.7155 18.75%
2022-09-29 0 0.032 0.031 0.034 0.031 0.034 11,350,000 376,800 0.0332 0.624 0.604 0.663 0.604 0.663 582,434 0.6469 -3.03%
2022-09-28 0 0.033 0.030 0.032 0.029 0.033 19,200,000 590,370 0.0307 0.643 0.585 0.624 0.565 0.643 985,263 0.5992 10.00%
2022-09-27 0 0.030 0.030 0.031 0.030 0.032 13,290,000 415,210 0.0312 0.585 0.585 0.604 0.585 0.624 681,987 0.6088 0.00%
2022-09-26 0 0.030 0.029 0.030 0.028 0.035 86,600,000 2,706,960 0.0313 0.585 0.565 0.585 0.546 0.682 4,443,947 0.6091 7.14%
2022-09-23 0 0.028 0.027 0.028 0.027 0.030 4,540,000 128,370 0.0283 0.546 0.526 0.546 0.526 0.585 232,974 0.5510 -3.45%
2022-09-22 0 0.029 0.028 0.029 0.024 0.033 99,680,000 3,086,660 0.0310 0.565 0.546 0.565 0.468 0.643 5,115,158 0.6034 3.57%
2022-09-21 0 0.028 0.028 0.029 0.028 0.057 183,170,000 5,786,090 0.0316 0.546 0.546 0.565 0.546 1.111 9,399,513 0.6156 -42.86%
2022-09-20 0 0.049 0.048 0.051 0.046 0.056 8,250,000 407,410 0.0494 0.955 0.935 0.994 0.896 1.091 423,355 0.9623 6.52%
2022-09-19 0 0.046 0.046 0.048 0.046 0.073 17,570,000 976,080 0.0556 0.896 0.896 0.935 0.896 1.423 901,618 1.0826 -36.99%
2022-09-16 0 0.073 0.071 0.073 0.069 0.100 145,580,000 13,878,950 0.0953 1.423 1.384 1.423 1.345 1.949 7,470,553 1.8578 -9.88%
2022-09-15 0 0.081 0.075 0.081 0.057 0.100 62,790,000 4,745,250 0.0756 1.578 1.462 1.578 1.111 1.949 3,222,118 1.4727 42.11%
2022-09-14 0 0.057 0.053 0.057 0.055 0.057 2,560,000 142,920 0.0558 1.111 1.033 1.111 1.072 1.111 131,368 1.0879 0.00%
2022-09-13 0 0.057 0.052 0.057 0.052 0.057 110,000 5,770 0.0525 1.111 1.013 1.111 1.013 1.111 5,645 1.0222 0.00%
2022-09-09 0 0.057 0.052 0.057 - - 0 0 - 1.111 1.013 1.111 - - 0 - 0.00%
2022-09-08 0 0.057 0.052 0.057 - - 0 0 - 1.111 1.013 1.111 - - 0 - 0.00%
2022-09-07 0 0.057 0.050 0.057 0.051 0.058 280,000 15,500 0.0554 1.111 0.974 1.111 0.994 1.130 14,368 1.0788 -1.72%
2022-09-06 0 0.058 0.053 0.058 0.059 0.059 660,000 36,220 0.0549 1.130 1.033 1.130 1.150 1.150 33,868 1.0694 5.45%
2022-09-05 0 0.055 0.055 0.058 0.054 0.059 32,330,000 1,747,360 0.0540 1.072 1.072 1.130 1.052 1.150 1,659,039 1.0532 0.00%
2022-09-02 0 0.055 0.053 0.055 0.054 0.055 4,900,000 266,300 0.0543 1.072 1.033 1.072 1.052 1.072 251,447 1.0591 1.85%
2022-09-01 0 0.054 0.053 0.057 0.054 0.054 2,020,000 109,080 0.0540 1.052 1.033 1.111 1.052 1.052 103,658 1.0523 0.00%
2022-08-31 0 0.054 0.053 0.054 0.054 0.058 39,050,000 2,225,950 0.0570 1.052 1.033 1.052 1.052 1.130 2,003,882 1.1108 -6.90%
2022-08-30 0 0.058 0.053 0.058 0.059 0.059 10,000 590 0.0590 1.130 1.033 1.130 1.150 1.150 513 1.1497 9.43%
2022-08-29 0 0.053 0.050 0.058 0.053 0.057 63,420,000 3,611,790 0.0570 1.033 0.974 1.130 1.033 1.111 3,254,447 1.1098 -1.85%
2022-08-26 0 0.054 0.049 0.055 0.054 0.059 14,240,000 828,020 0.0581 1.052 0.955 1.072 1.052 1.150 730,737 1.1331 0.00%
2022-08-25 0 0.054 0.052 0.055 0.044 0.054 490,000 24,830 0.0507 1.052 1.013 1.072 0.857 1.052 25,145 0.9875 8.00%
2022-08-24 0 0.050 0.049 0.054 0.049 0.054 17,570,000 928,400 0.0528 0.974 0.955 1.052 0.955 1.052 901,618 1.0297 -15.25%
2022-08-23 0 0.059 0.052 0.059 0.052 0.059 150,000 8,120 0.0541 1.150 1.013 1.150 1.013 1.150 7,697 1.0549 3.51%
2022-08-22 0 0.057 0.056 0.057 0.052 0.060 2,140,000 121,310 0.0567 1.111 1.091 1.111 1.013 1.169 109,816 1.1047 -3.39%
2022-08-19 0 0.059 0.052 0.059 0.051 0.060 480,000 28,500 0.0594 1.150 1.013 1.150 0.994 1.169 24,632 1.1571 -1.67%
2022-08-18 0 0.060 0.051 0.060 0.058 0.062 5,110,000 304,130 0.0595 1.169 0.994 1.169 1.130 1.208 262,224 1.1598 9.09%
2022-08-17 0 0.055 0.049 0.055 0.053 0.059 4,640,000 257,080 0.0554 1.072 0.955 1.072 1.033 1.150 238,105 1.0797 -5.17%
2022-08-16 0 0.058 0.046 0.058 0.049 0.058 5,830,000 307,680 0.0528 1.130 0.896 1.130 0.955 1.130 299,171 1.0284 18.37%
2022-08-15 0 0.049 0.047 0.050 0.047 0.050 10,320,000 515,080 0.0499 0.955 0.916 0.974 0.916 0.974 529,579 0.9726 0.00%
2022-08-12 0 0.049 0.044 0.049 - - 0 0 - 0.955 0.857 0.955 - - 0 - 0.00%
2022-08-11 0 0.049 0.045 0.049 0.045 0.049 50,000 2,390 0.0478 0.955 0.877 0.955 0.877 0.955 2,566 0.9315 2.08%
2022-08-10 0 0.048 0.046 0.048 0.044 0.048 340,000 15,700 0.0462 0.935 0.896 0.935 0.857 0.935 17,447 0.8998 0.00%
2022-08-09 0 0.048 0.046 0.048 0.046 0.048 5,140,000 246,550 0.0480 0.935 0.896 0.935 0.896 0.935 263,763 0.9347 4.35%
2022-08-08 0 0.046 0.044 0.046 0.045 0.047 140,000 6,320 0.0451 0.896 0.857 0.896 0.877 0.916 7,184 0.8797 -2.13%
2022-08-05 0 0.047 0.045 0.047 0.044 0.047 1,560,000 70,050 0.0449 0.916 0.877 0.916 0.857 0.916 80,053 0.8750 -4.08%
2022-08-04 0 0.049 0.048 0.049 0.045 0.054 23,660,000 1,175,960 0.0497 0.955 0.935 0.955 0.877 1.052 1,214,132 0.9686 8.89%
2022-08-03 0 0.045 0.042 0.045 0.045 0.045 310,000 13,950 0.0450 0.877 0.818 0.877 0.877 0.877 15,908 0.8769 12.50%
2022-08-02 0 0.040 0.040 0.046 0.040 0.044 5,280,000 229,790 0.0435 0.779 0.779 0.896 0.779 0.857 270,947 0.8481 -13.04%
2022-08-01 0 0.046 0.042 0.046 0.040 0.046 13,640,000 623,520 0.0457 0.896 0.818 0.896 0.779 0.896 699,947 0.8908 0.00%
2022-07-29 0 0.046 0.043 0.046 0.045 0.046 53,620,000 2,413,130 0.0450 0.896 0.838 0.896 0.877 0.896 2,751,553 0.8770 4.55%
2022-07-28 0 0.044 0.040 0.047 0.044 0.044 860,000 37,840 0.0440 0.857 0.779 0.916 0.857 0.857 44,132 0.8574 0.00%
2022-07-27 0 0.044 0.044 0.045 0.041 0.044 380,000 16,180 0.0426 0.857 0.857 0.877 0.799 0.857 19,500 0.8297 -2.22%
2022-07-26 0 0.045 0.041 0.045 0.040 0.045 1,470,000 61,820 0.0421 0.877 0.799 0.877 0.779 0.877 75,434 0.8195 -6.25%
2022-07-25 0 0.048 0.041 0.048 - - 0 0 - 0.935 0.799 0.935 - - 0 - 0.00%
2022-07-22 0 0.048 0.044 0.048 0.048 0.049 130,000 5,980 0.0460 0.935 0.857 0.935 0.935 0.955 6,671 0.8964 0.00%
2022-07-21 0 0.048 0.044 0.048 0.048 0.048 10,000 480 0.0480 0.935 0.857 0.935 0.935 0.935 513 0.9354 -2.04%
2022-07-20 0 0.049 0.047 0.049 0.046 0.049 340,000 16,080 0.0473 0.955 0.916 0.955 0.896 0.955 17,447 0.9216 -2.00%
2022-07-19 0 0.050 0.048 0.051 0.048 0.052 1,070,000 54,440 0.0509 0.974 0.935 0.994 0.935 1.013 54,908 0.9915 0.00%
2022-07-18 0 0.050 0.048 0.050 0.046 0.052 12,960,000 643,450 0.0496 0.974 0.935 0.974 0.896 1.013 665,053 0.9675 2.04%
2022-07-15 0 0.049 0.044 0.049 0.049 0.049 180,000 8,820 0.0490 0.955 0.857 0.955 0.955 0.955 9,237 0.9549 0.00%
2022-07-14 0 0.049 0.046 0.049 0.046 0.049 4,810,000 226,190 0.0470 0.955 0.896 0.955 0.896 0.955 246,829 0.9164 2.08%
2022-07-13 0 0.048 0.047 0.048 0.045 0.048 750,000 34,730 0.0463 0.935 0.916 0.935 0.877 0.935 38,487 0.9024 0.00%
2022-07-12 0 0.048 0.046 0.048 0.048 0.048 20,000 960 0.0480 0.935 0.896 0.935 0.935 0.935 1,026 0.9354 -4.00%
2022-07-11 0 0.050 0.047 0.050 0.050 0.050 200,000 10,000 0.0500 0.974 0.916 0.974 0.974 0.974 10,263 0.9744 0.00%
2022-07-08 0 0.050 0.045 0.052 0.047 0.050 57,240,000 2,742,820 0.0479 0.974 0.877 1.013 0.916 0.974 2,937,316 0.9338 8.70%
2022-07-07 0 0.046 0.046 0.050 0.043 0.047 210,000 9,080 0.0432 0.896 0.896 0.974 0.838 0.916 10,776 0.8426 0.00%
2022-07-06 0 0.046 0.043 0.047 0.042 0.049 2,120,000 97,090 0.0458 0.896 0.838 0.916 0.818 0.955 108,789 0.8925 -4.17%
2022-07-05 0 0.048 0.047 0.050 0.048 0.054 990,000 48,740 0.0492 0.935 0.916 0.974 0.935 1.052 50,803 0.9594 -11.11%
2022-07-04 0 0.054 0.048 0.054 0.050 0.055 190,000 9,760 0.0514 1.052 0.935 1.052 0.974 1.072 9,750 1.0010 3.85%
2022-06-30 0 0.052 0.050 0.054 - - 0 0 - 1.013 0.974 1.052 - - 0 - 0.00%
2022-06-29 0 0.052 0.051 0.055 0.052 0.060 380,000 19,840 0.0522 1.013 0.994 1.072 1.013 1.169 19,500 1.0174 -3.70%
2022-06-28 0 0.054 0.051 0.054 0.051 0.055 310,000 16,440 0.0530 1.052 0.994 1.052 0.994 1.072 15,908 1.0334 -1.82%
2022-06-27 0 0.055 0.050 0.055 0.050 0.057 2,400,000 131,030 0.0546 1.072 0.974 1.072 0.974 1.111 123,158 1.0639 3.77%
2022-06-24 0 0.053 0.050 0.053 0.052 0.055 13,800,000 732,220 0.0531 1.033 0.974 1.033 1.013 1.072 708,158 1.0340 1.92%
2022-06-23 0 0.052 0.050 0.052 0.048 0.052 1,570,000 78,200 0.0498 1.013 0.974 1.013 0.935 1.013 80,566 0.9706 0.00%
2022-06-22 0 0.052 0.050 0.052 0.050 0.053 2,990,000 152,890 0.0511 1.013 0.974 1.013 0.974 1.033 153,434 0.9965 -5.45%
2022-06-21 0 0.055 0.054 0.055 0.050 0.056 8,220,000 423,730 0.0515 1.072 1.052 1.072 0.974 1.091 421,816 1.0045 -1.79%
2022-06-20 0 0.056 0.053 0.056 0.053 0.056 320,000 17,210 0.0538 1.091 1.033 1.091 1.033 1.091 16,421 1.0480 -1.75%
2022-06-17 0 0.057 0.050 0.057 - - 0 0 - 1.111 0.974 1.111 - - 0 - 0.00%
2022-06-16 0 0.057 0.054 0.057 0.054 0.058 360,000 19,840 0.0551 1.111 1.052 1.111 1.052 1.130 18,474 1.0740 -3.39%
2022-06-15 0 0.059 0.057 0.059 0.052 0.060 4,380,000 255,840 0.0584 1.150 1.111 1.150 1.013 1.169 224,763 1.1383 3.51%
2022-06-14 0 0.057 0.057 0.058 0.054 0.057 1,350,000 74,850 0.0554 1.111 1.111 1.130 1.052 1.111 69,276 1.0805 5.56%
2022-06-13 0 0.054 0.053 0.056 0.052 0.061 1,190,000 66,600 0.0560 1.052 1.033 1.091 1.013 1.189 61,066 1.0906 -10.00%
2022-06-10 0 0.060 0.056 0.060 0.050 0.062 30,870,000 1,635,750 0.0530 1.169 1.091 1.169 0.974 1.208 1,584,118 1.0326 -4.76%
2022-06-09 0 0.063 0.055 0.061 0.050 0.063 18,040,000 999,670 0.0554 1.228 1.072 1.189 0.974 1.228 925,737 1.0799 14.55%
2022-06-08 0 0.055 0.050 0.059 0.046 0.063 21,900,000 1,244,500 0.0568 1.072 0.974 1.150 0.896 1.228 1,123,816 1.1074 14.58%
2022-06-07 0 0.048 0.045 0.049 0.041 0.050 1,860,000 82,650 0.0444 0.935 0.877 0.955 0.799 0.974 95,447 0.8659 17.07%
2022-06-06 0 0.041 0.041 0.043 0.039 0.050 10,990,000 459,900 0.0418 0.799 0.799 0.838 0.760 0.974 563,961 0.8155 -22.64%
2022-06-02 0 0.053 0.051 0.055 0.051 0.060 2,070,000 111,370 0.0538 1.033 0.994 1.072 0.994 1.169 106,224 1.0484 -7.02%
2022-06-01 0 0.057 0.054 0.057 0.052 0.062 18,240,000 1,045,150 0.0573 1.111 1.052 1.111 1.013 1.208 936,000 1.1166 7.55%
2022-05-31 0 0.053 0.051 0.053 0.043 0.056 20,900,000 1,077,840 0.0516 1.033 0.994 1.033 0.838 1.091 1,072,500 1.0050 17.78%
2022-05-30 0 0.045 0.044 0.045 0.042 0.046 3,540,000 155,680 0.0440 0.877 0.857 0.877 0.818 0.896 181,658 0.8570 4.65%
2022-05-27 0 0.043 0.041 0.043 0.038 0.045 3,750,000 156,200 0.0417 0.838 0.799 0.838 0.741 0.877 192,434 0.8117 13.16%
2022-05-26 0 0.038 0.038 0.041 0.035 0.041 2,510,000 97,920 0.0390 0.741 0.741 0.799 0.682 0.799 128,803 0.7602 0.00%
2022-05-25 0 0.038 0.037 0.039 0.033 0.043 23,960,000 946,040 0.0395 0.741 0.721 0.760 0.643 0.838 1,229,526 0.7694 15.15%
2022-05-24 0 0.033 0.029 0.033 0.031 0.033 70,000 2,210 0.0316 0.643 0.565 0.643 0.604 0.643 3,592 0.6152 6.45%
2022-05-23 0 0.031 0.031 0.033 0.031 0.031 430,000 13,330 0.0310 0.604 0.604 0.643 0.604 0.604 22,066 0.6041 -8.82%
2022-05-20 0 0.034 0.031 0.034 - - 0 0 - 0.663 0.604 0.663 - - 0 - 0.00%
2022-05-19 0 0.034 0.031 0.034 - - 0 0 - 0.663 0.604 0.663 - - 0 - 0.00%
2022-05-18 0 0.034 0.031 0.034 0.031 0.034 1,740,000 55,210 0.0317 0.663 0.604 0.663 0.604 0.663 89,289 0.6183 0.00%
2022-05-17 0 0.034 0.033 0.035 0.031 0.036 10,880,000 368,740 0.0339 0.663 0.643 0.682 0.604 0.702 558,316 0.6605 9.68%
2022-05-16 0 0.031 0.025 0.031 - - 0 0 - 0.604 0.487 0.604 - - 0 - 0.00%
2022-05-13 0 0.031 0.025 0.031 0.031 0.031 140,000 4,340 0.0310 0.604 0.487 0.604 0.604 0.604 7,184 0.6041 0.00%
2022-05-12 0 0.031 0.025 0.031 0.030 0.031 760,000 23,360 0.0307 0.604 0.487 0.604 0.585 0.604 39,000 0.5990 0.00%
2022-05-11 0 0.031 0.026 0.031 0.029 0.031 4,650,000 140,760 0.0303 0.604 0.507 0.604 0.565 0.604 238,618 0.5899 6.90%
2022-05-10 0 0.029 0.023 0.029 0.029 0.029 30,000 870 0.0290 0.565 0.448 0.565 0.565 0.565 1,539 0.5651 -3.33%
2022-05-06 0 0.030 0.028 0.030 - - 0 0 - 0.585 0.546 0.585 - - 0 - 0.00%
2022-05-05 0 0.030 0.028 0.030 0.030 0.030 400,000 12,000 0.0300 0.585 0.546 0.585 0.585 0.585 20,526 0.5846 11.11%
2022-05-04 0 0.027 0.027 0.029 0.026 0.027 210,000 5,660 0.0270 0.526 0.526 0.565 0.507 0.526 10,776 0.5252 3.85%
2022-05-03 0 0.026 0.026 0.030 - - 0 0 - 0.507 0.507 0.585 - - 0 - 0.00%
2022-04-29 0 0.026 0.022 0.029 0.026 0.026 10,000 260 0.0260 0.507 0.429 0.565 0.507 0.507 513 0.5067 0.00%
2022-04-28 0 0.026 0.025 0.029 0.026 0.030 650,000 17,880 0.0275 0.507 0.487 0.565 0.507 0.585 33,355 0.5360 -10.34%
2022-04-27 0 0.029 0.025 0.029 0.024 0.033 840,000 24,050 0.0286 0.565 0.487 0.565 0.468 0.643 43,105 0.5579 26.09%
2022-04-26 0 0.023 0.023 0.030 - - 0 0 - 0.448 0.448 0.585 - - 0 - 0.00%
2022-04-25 0 0.023 0.022 0.025 - - 0 0 - 0.448 0.429 0.487 - - 0 - 0.00%
2022-04-22 0 0.023 0.023 0.027 0.023 0.023 20,000 460 0.0230 0.448 0.448 0.526 0.448 0.448 1,026 0.4482 0.00%
2022-04-21 0 0.023 0.023 0.026 0.023 0.023 650,000 14,950 0.0230 0.448 0.448 0.507 0.448 0.448 33,355 0.4482 0.00%
2022-04-20 0 0.023 0.023 0.026 0.022 0.022 30,000 660 0.0220 0.448 0.448 0.507 0.429 0.429 1,539 0.4287 -8.00%
2022-04-19 0 0.025 0.023 0.026 0.023 0.025 360,000 8,480 0.0236 0.487 0.448 0.507 0.448 0.487 18,474 0.4590 4.17%
2022-04-14 0 0.024 0.022 0.027 - - 0 0 - 0.468 0.429 0.526 - - 0 - 0.00%
2022-04-13 0 0.024 0.024 0.026 0.024 0.027 1,400,000 37,340 0.0267 0.468 0.468 0.507 0.468 0.526 71,842 0.5198 0.00%
2022-04-12 0 0.024 0.024 0.025 0.023 0.025 1,200,000 28,700 0.0239 0.468 0.468 0.487 0.448 0.487 61,579 0.4661 -17.24%
2022-04-11 0 0.029 0.024 0.029 - - 0 0 - 0.565 0.468 0.565 - - 0 - 0.00%
2022-04-08 0 0.029 0.025 0.029 - - 0 0 - 0.565 0.487 0.565 - - 0 - 0.00%
2022-04-07 0 0.029 0.025 0.029 - - 0 0 - 0.565 0.487 0.565 - - 0 - 0.00%
2022-04-06 0 0.029 0.025 0.029 - - 0 0 - 0.565 0.487 0.565 - - 0 - 0.00%
2022-04-04 0 0.029 0.028 0.030 0.029 0.029 100,000 2,900 0.0290 0.565 0.546 0.585 0.565 0.565 5,132 0.5651 0.00%
2022-04-01 0 0.029 0.028 0.030 0.029 0.029 210,000 6,090 0.0290 0.565 0.546 0.585 0.565 0.565 10,776 0.5651 0.00%
2022-03-31 0 0.029 0.029 0.031 0.029 0.029 100,000 2,900 0.0290 0.565 0.565 0.604 0.565 0.565 5,132 0.5651 0.00%
2022-03-30 0 0.029 0.029 0.030 0.029 0.031 1,210,000 36,010 0.0298 0.565 0.565 0.585 0.565 0.604 62,092 0.5799 0.00%
2022-03-29 0 0.029 0.025 0.029 0.025 0.029 1,900,000 51,540 0.0271 0.565 0.487 0.565 0.487 0.565 97,500 0.5286 26.09%
2022-03-28 0 0.023 0.023 0.024 - - 0 0 - 0.448 0.448 0.468 - - 0 - 0.00%
2022-03-25 0 0.023 0.022 0.024 0.023 0.023 2,390,000 54,970 0.0230 0.448 0.429 0.468 0.448 0.448 122,645 0.4482 0.00%
2022-03-24 0 0.023 0.023 0.025 0.022 0.023 690,000 15,670 0.0227 0.448 0.448 0.487 0.429 0.448 35,408 0.4426 4.55%
2022-03-23 0 0.022 0.022 0.024 0.022 0.024 80,000 1,810 0.0226 0.429 0.429 0.468 0.429 0.468 4,105 0.4409 0.00%
2022-03-22 0 0.022 0.021 0.022 0.021 0.023 1,300,000 28,180 0.0217 0.429 0.409 0.429 0.409 0.448 66,711 0.4224 -12.00%
2022-03-21 0 0.025 0.022 0.025 0.021 0.025 580,000 12,770 0.0220 0.487 0.429 0.487 0.409 0.487 29,763 0.4291 13.64%
2022-03-18 0 0.022 0.022 0.023 0.020 0.022 1,400,000 28,800 0.0206 0.429 0.429 0.448 0.390 0.429 71,842 0.4009 -4.35%
2022-03-17 0 0.023 0.023 0.025 0.020 0.023 410,000 8,980 0.0219 0.448 0.448 0.487 0.390 0.448 21,039 0.4268 4.55%
2022-03-16 0 0.022 0.021 0.023 0.021 0.022 2,590,000 54,580 0.0211 0.429 0.409 0.448 0.409 0.429 132,908 0.4107 -8.33%
2022-03-15 0 0.024 0.022 0.024 0.024 0.024 100,000 2,400 0.0240 0.468 0.429 0.468 0.468 0.468 5,132 0.4677 0.00%
2022-03-14 0 0.024 0.024 0.025 0.024 0.024 50,000 1,200 0.0240 0.468 0.468 0.487 0.468 0.468 2,566 0.4677 -4.00%
2022-03-11 0 0.025 0.024 0.025 - - 30,000 750 0.0250 0.487 0.468 0.487 - - 1,539 0.4872 0.00%
2022-03-10 0 0.025 0.024 0.026 0.024 0.026 1,420,000 36,780 0.0259 0.487 0.468 0.507 0.468 0.507 72,868 0.5047 -3.85%
2022-03-09 0 0.026 0.026 0.027 - - 0 0 - 0.507 0.507 0.526 - - 0 - 0.00%
2022-03-08 0 0.026 0.026 0.027 0.026 0.027 110,000 2,960 0.0269 0.507 0.507 0.526 0.507 0.526 5,645 0.5244 -3.70%
2022-03-07 0 0.027 0.027 0.030 0.027 0.028 800,000 21,860 0.0273 0.526 0.526 0.585 0.526 0.546 41,053 0.5325 -3.57%
2022-03-04 0 0.028 0.026 0.030 0.028 0.028 100,000 2,800 0.0280 0.546 0.507 0.585 0.546 0.546 5,132 0.5456 0.00%
2022-03-03 0 0.028 0.028 0.031 - - 0 0 - 0.546 0.546 0.604 - - 0 - 0.00%
2022-03-02 0 0.028 0.028 0.030 0.028 0.028 10,000 280 0.0280 0.546 0.546 0.585 0.546 0.546 513 0.5456 0.00%
2022-03-01 0 0.028 0.028 0.030 - - 0 0 - 0.546 0.546 0.585 - - 0 - 0.00%
2022-02-28 0 0.028 0.028 0.031 0.028 0.028 350,000 9,800 0.0280 0.546 0.546 0.604 0.546 0.546 17,961 0.5456 0.00%
2022-02-25 0 0.028 0.029 0.032 0.028 0.030 250,000 7,120 0.0285 0.546 0.565 0.624 0.546 0.585 12,829 0.5550 -6.67%
2022-02-24 0 0.030 0.031 0.032 0.028 0.031 330,000 9,470 0.0287 0.585 0.604 0.624 0.546 0.604 16,934 0.5592 -6.25%
2022-02-23 0 0.032 0.031 0.032 - - 0 0 - 0.624 0.604 0.624 - - 0 - 0.00%
2022-02-22 0 0.032 0.031 0.032 - - 0 0 - 0.624 0.604 0.624 - - 0 - 0.00%
2022-02-21 0 0.032 0.031 0.032 - - 0 0 - 0.624 0.604 0.624 - - 0 - 0.00%
2022-02-18 0 0.032 0.031 0.032 0.030 0.032 80,000 2,430 0.0304 0.624 0.604 0.624 0.585 0.624 4,105 0.5919 3.23%
2022-02-17 0 0.031 0.030 0.031 - - 0 0 - 0.604 0.585 0.604 - - 0 - 0.00%
2022-02-16 0 0.031 0.029 0.032 0.028 0.033 3,120,000 92,540 0.0297 0.604 0.565 0.624 0.546 0.643 160,105 0.5780 -3.13%
2022-02-15 0 0.032 0.029 0.033 0.029 0.034 1,420,000 41,260 0.0291 0.624 0.565 0.643 0.565 0.663 72,868 0.5662 -5.88%
2022-02-14 0 0.034 0.030 0.034 0.035 0.035 10,000 350 0.0350 0.663 0.585 0.663 0.682 0.682 513 0.6821 0.00%
2022-02-11 0 0.034 0.031 0.034 0.030 0.034 140,000 4,590 0.0328 0.663 0.604 0.663 0.585 0.663 7,184 0.6389 9.68%
2022-02-10 0 0.031 0.030 0.033 0.028 0.032 3,710,000 108,680 0.0293 0.604 0.585 0.643 0.546 0.624 190,382 0.5709 0.00%
2022-02-09 0 0.031 0.030 0.031 0.031 0.035 940,000 30,780 0.0327 0.604 0.585 0.604 0.604 0.682 48,237 0.6381 -11.43%
2022-02-08 0 0.035 0.034 0.035 0.034 0.035 220,000 7,600 0.0345 0.682 0.663 0.682 0.663 0.682 11,289 0.6732 2.94%
2022-02-07 0 0.034 0.033 0.034 0.034 0.035 470,000 16,420 0.0349 0.663 0.643 0.663 0.663 0.682 24,118 0.6808 0.00%
2022-02-04 0 0.034 0.033 0.034 0.035 0.035 530,000 18,550 0.0350 0.663 0.643 0.663 0.682 0.682 27,197 0.6821 0.00%
2022-01-31 0 0.034 0.032 0.034 0.033 0.034 1,200,000 39,780 0.0332 0.663 0.624 0.663 0.643 0.663 61,579 0.6460 -2.86%
2022-01-28 0 0.035 0.033 0.035 0.033 0.035 2,690,000 90,770 0.0337 0.682 0.643 0.682 0.643 0.682 138,039 0.6576 6.06%
2022-01-27 0 0.033 0.032 0.033 0.032 0.033 1,120,000 35,860 0.0320 0.643 0.624 0.643 0.624 0.643 57,474 0.6239 0.00%
2022-01-26 0 0.033 0.032 0.033 0.031 0.034 1,320,000 41,380 0.0313 0.643 0.624 0.643 0.604 0.663 67,737 0.6109 3.12%
2022-01-25 0 0.032 0.032 0.033 0.032 0.033 3,310,000 107,450 0.0325 0.624 0.624 0.643 0.624 0.643 169,855 0.6326 6.67%
2022-01-24 0 0.030 0.030 0.032 0.030 0.032 7,820,000 245,680 0.0314 0.585 0.585 0.624 0.585 0.624 401,289 0.6122 0.00%
2022-01-21 0 0.030 0.028 0.030 0.027 0.030 4,170,000 120,940 0.0290 0.585 0.546 0.585 0.526 0.585 213,987 0.5652 7.14%
2022-01-20 0 0.028 0.028 0.029 0.027 0.028 2,370,000 65,030 0.0274 0.546 0.546 0.565 0.526 0.546 121,618 0.5347 -3.45%
2022-01-19 0 0.029 0.028 0.029 0.029 0.030 290,000 8,420 0.0290 0.565 0.546 0.565 0.565 0.585 14,882 0.5658 0.00%
2022-01-18 0 0.029 0.028 0.029 0.028 0.029 1,370,000 39,030 0.0285 0.565 0.546 0.565 0.546 0.565 70,303 0.5552 0.00%
2022-01-17 0 0.029 0.028 0.029 0.028 0.030 650,000 18,260 0.0281 0.565 0.546 0.565 0.546 0.585 33,355 0.5474 3.57%
2022-01-14 0 0.028 0.027 0.029 0.027 0.029 610,000 16,790 0.0275 0.546 0.526 0.565 0.526 0.565 31,303 0.5364 -3.45%
2022-01-13 0 0.029 0.027 0.029 0.029 0.029 310,000 8,990 0.0290 0.565 0.526 0.565 0.565 0.565 15,908 0.5651 -3.33%
2022-01-12 0 0.030 0.028 0.030 0.027 0.030 2,620,000 75,090 0.0287 0.585 0.546 0.585 0.526 0.585 134,447 0.5585 0.00%
2022-01-11 0 0.030 0.029 0.030 0.029 0.030 70,000 2,080 0.0297 0.585 0.565 0.585 0.565 0.585 3,592 0.5790 0.00%
2022-01-10 0 0.030 0.029 0.031 0.029 0.030 2,510,000 74,120 0.0295 0.585 0.565 0.604 0.565 0.585 128,803 0.5755 3.45%
2022-01-07 0 0.029 0.029 0.030 0.028 0.030 790,000 23,290 0.0295 0.565 0.565 0.585 0.546 0.585 40,539 0.5745 0.00%
2022-01-06 0 0.029 0.028 0.029 0.027 0.030 1,650,000 46,580 0.0282 0.565 0.546 0.565 0.526 0.585 84,671 0.5501 -3.33%
2022-01-05 0 0.030 0.029 0.030 0.028 0.031 730,000 21,270 0.0291 0.585 0.565 0.585 0.546 0.604 37,461 0.5678 0.00%
2022-01-04 0 0.030 0.029 0.030 - - 0 0 - 0.585 0.565 0.585 - - 0 - 0.00%
2022-01-03 0 0.030 0.029 0.031 0.030 0.031 170,000 5,110 0.0301 0.585 0.565 0.604 0.585 0.604 8,724 0.5858 0.00%
2021-12-31 0 0.030 0.029 0.031 0.027 0.030 2,870,000 84,630 0.0295 0.585 0.565 0.604 0.526 0.585 147,276 0.5746 3.45%
2021-12-30 0 0.029 0.028 0.030 0.029 0.030 290,000 8,550 0.0295 0.565 0.546 0.585 0.565 0.585 14,882 0.5745 -3.33%
2021-12-29 0 0.030 0.029 0.030 0.028 0.031 540,000 16,030 0.0297 0.585 0.565 0.585 0.546 0.604 27,711 0.5785 3.45%
2021-12-28 0 0.029 0.028 0.029 0.029 0.029 520,000 15,080 0.0290 0.565 0.546 0.565 0.565 0.565 26,684 0.5651 -3.33%
2021-12-24 0 0.030 0.030 0.032 - - 0 0 - 0.585 0.585 0.624 - - 0 - 0.00%
2021-12-23 0 0.030 0.030 0.031 0.028 0.030 6,610,000 197,060 0.0298 0.585 0.585 0.604 0.546 0.585 339,197 0.5810 3.45%
2021-12-22 0 0.029 0.027 0.029 0.028 0.030 310,000 8,900 0.0287 0.565 0.526 0.565 0.546 0.585 15,908 0.5595 0.00%
2021-12-21 0 0.029 0.027 0.029 0.028 0.029 610,000 17,190 0.0282 0.565 0.526 0.565 0.546 0.565 31,303 0.5492 7.41%
2021-12-20 0 0.027 0.027 0.028 0.027 0.030 5,050,000 138,770 0.0275 0.526 0.526 0.546 0.526 0.585 259,145 0.5355 -10.00%
2021-12-17 0 0.030 0.029 0.030 0.030 0.030 360,000 10,800 0.0300 0.585 0.565 0.585 0.585 0.585 18,474 0.5846 0.00%
2021-12-16 0 0.030 0.030 0.031 0.029 0.030 610,000 18,250 0.0299 0.585 0.585 0.604 0.565 0.585 31,303 0.5830 -3.23%
2021-12-15 0 0.031 0.031 0.033 0.030 0.034 5,710,000 182,390 0.0319 0.604 0.604 0.643 0.585 0.663 293,013 0.6225 -3.13%
2021-12-14 0 0.032 0.031 0.032 - - 0 0 - 0.624 0.604 0.624 - - 0 - 0.00%
2021-12-13 0 0.032 0.031 0.034 0.031 0.032 100,000 3,150 0.0315 0.624 0.604 0.663 0.604 0.624 5,132 0.6138 -3.03%
2021-12-10 0 0.033 0.031 0.033 0.033 0.034 50,000 1,660 0.0332 0.643 0.604 0.643 0.643 0.663 2,566 0.6470 -2.94%
2021-12-09 0 0.034 0.031 0.034 0.031 0.034 280,000 8,950 0.0320 0.663 0.604 0.663 0.604 0.663 14,368 0.6229 0.00%
2021-12-08 0 0.034 0.031 0.034 0.032 0.034 1,670,000 53,460 0.0320 0.663 0.604 0.663 0.624 0.663 85,697 0.6238 6.25%
2021-12-07 0 0.032 0.031 0.032 0.032 0.033 240,000 7,800 0.0325 0.624 0.604 0.624 0.624 0.643 12,316 0.6333 -3.03%
2021-12-06 0 0.033 0.031 0.033 0.032 0.035 1,460,000 47,550 0.0326 0.643 0.604 0.643 0.624 0.682 74,921 0.6347 -2.94%
2021-12-03 0 0.034 0.033 0.034 0.032 0.034 1,180,000 37,780 0.0320 0.663 0.643 0.663 0.624 0.663 60,553 0.6239 0.00%
2021-12-02 0 0.034 0.032 0.034 0.032 0.035 1,210,000 39,670 0.0328 0.663 0.624 0.663 0.624 0.682 62,092 0.6389 3.03%
2021-12-01 0 0.033 0.033 0.035 0.033 0.035 400,000 13,530 0.0338 0.643 0.643 0.682 0.643 0.682 20,526 0.6592 0.00%
2021-11-30 0 0.033 0.032 0.033 0.032 0.035 900,000 29,940 0.0333 0.643 0.624 0.643 0.624 0.682 46,184 0.6483 0.00%
2021-11-29 0 0.033 0.033 0.034 0.033 0.036 1,450,000 49,620 0.0342 0.643 0.643 0.663 0.643 0.702 74,408 0.6669 0.00%
2021-11-26 0 0.033 0.033 0.034 0.032 0.033 630,000 20,170 0.0320 0.643 0.643 0.663 0.624 0.643 32,329 0.6239 0.00%
2021-11-25 0 0.033 0.033 0.034 0.032 0.034 970,000 31,650 0.0326 0.643 0.643 0.663 0.624 0.663 49,776 0.6358 -8.33%
2021-11-24 0 0.036 0.033 0.036 0.033 0.037 2,870,000 100,630 0.0351 0.702 0.643 0.702 0.643 0.721 147,276 0.6833 9.09%
2021-11-23 0 0.033 0.032 0.035 0.032 0.035 2,970,000 101,270 0.0341 0.643 0.624 0.682 0.624 0.682 152,408 0.6645 -2.94%
2021-11-22 0 0.034 0.033 0.034 0.033 0.034 490,000 16,410 0.0335 0.663 0.643 0.663 0.643 0.663 25,145 0.6526 3.03%
2021-11-19 0 0.033 0.032 0.034 0.031 0.036 4,470,000 147,920 0.0331 0.643 0.624 0.663 0.604 0.702 229,382 0.6449 3.12%
2021-11-18 0 0.032 0.032 0.035 0.032 0.040 13,850,000 490,270 0.0354 0.624 0.624 0.682 0.624 0.779 710,724 0.6898 -5.88%
2021-11-17 0 0.034 0.033 0.036 0.034 0.034 200,000 6,800 0.0340 0.663 0.643 0.702 0.663 0.663 10,263 0.6626 0.00%
2021-11-16 0 0.034 0.031 0.035 0.031 0.035 3,440,000 113,310 0.0329 0.663 0.604 0.682 0.604 0.682 176,526 0.6419 3.03%
2021-11-15 0 0.033 0.033 0.034 0.032 0.033 430,000 14,100 0.0328 0.643 0.643 0.663 0.624 0.643 22,066 0.6390 0.00%
2021-11-12 0 0.033 0.033 0.035 0.033 0.035 1,240,000 42,730 0.0345 0.643 0.643 0.682 0.643 0.682 63,632 0.6715 -5.71%
2021-11-11 0 0.035 0.034 0.035 0.033 0.035 3,010,000 104,620 0.0348 0.682 0.663 0.682 0.643 0.682 154,461 0.6773 6.06%
2021-11-10 0 0.033 0.033 0.035 0.030 0.034 6,660,000 213,810 0.0321 0.643 0.643 0.682 0.585 0.663 341,763 0.6256 -5.71%
2021-11-09 0 0.035 0.035 0.036 0.034 0.036 3,330,000 115,830 0.0348 0.682 0.682 0.702 0.663 0.702 170,882 0.6778 -2.78%
2021-11-08 0 0.036 0.036 0.037 0.036 0.040 7,440,000 284,460 0.0382 0.702 0.702 0.721 0.702 0.779 381,789 0.7451 -2.70%
2021-11-05 0 0.037 0.036 0.038 0.036 0.037 890,000 32,550 0.0366 0.721 0.702 0.741 0.702 0.721 45,671 0.7127 0.00%
2021-11-04 0 0.037 0.037 0.039 0.037 0.040 3,940,000 152,000 0.0386 0.721 0.721 0.760 0.721 0.779 202,184 0.7518 -7.50%
2021-11-03 0 0.040 0.036 0.040 0.038 0.040 1,130,000 44,470 0.0394 0.779 0.702 0.779 0.741 0.779 57,987 0.7669 2.56%
2021-11-02 0 0.039 0.037 0.039 0.035 0.039 4,570,000 170,460 0.0373 0.760 0.721 0.760 0.682 0.760 234,513 0.7269 8.33%
2021-11-01 0 0.036 0.036 0.037 0.035 0.037 6,280,000 225,020 0.0358 0.702 0.702 0.721 0.682 0.721 322,263 0.6982 -5.26%
2021-10-29 0 0.038 0.037 0.038 0.035 0.040 16,440,000 609,270 0.0371 0.741 0.721 0.741 0.682 0.779 843,632 0.7222 -2.56%
2021-10-28 0 0.039 0.039 0.040 0.038 0.040 6,230,000 244,910 0.0393 0.760 0.760 0.779 0.741 0.779 319,697 0.7661 -4.88%
2021-10-27 0 0.041 0.040 0.041 0.039 0.041 4,330,000 173,160 0.0400 0.799 0.779 0.799 0.760 0.799 222,197 0.7793 0.00%
2021-10-26 0 0.041 0.041 0.043 0.041 0.043 2,190,000 90,840 0.0415 0.799 0.799 0.838 0.799 0.838 112,382 0.8083 -2.38%
2021-10-25 0 0.042 0.040 0.042 0.040 0.048 19,050,000 815,540 0.0428 0.818 0.779 0.818 0.779 0.935 977,566 0.8343 -2.33%
2021-10-22 0 0.043 0.041 0.043 0.040 0.043 4,260,000 173,860 0.0408 0.838 0.799 0.838 0.779 0.838 218,605 0.7953 2.38%
2021-10-21 0 0.042 0.041 0.042 0.041 0.043 1,740,000 72,940 0.0419 0.818 0.799 0.818 0.799 0.838 89,289 0.8169 -2.33%
2021-10-20 0 0.043 0.043 0.045 0.042 0.044 3,060,000 130,330 0.0426 0.838 0.838 0.877 0.818 0.857 157,026 0.8300 0.00%
2021-10-19 0 0.043 0.042 0.043 0.042 0.043 2,530,000 106,510 0.0421 0.838 0.818 0.838 0.818 0.838 129,829 0.8204 2.38%
2021-10-18 0 0.042 0.042 0.044 0.042 0.046 3,750,000 160,260 0.0427 0.818 0.818 0.857 0.818 0.896 192,434 0.8328 0.00%
2021-10-15 0 0.042 0.042 0.044 0.042 0.045 2,000,000 85,520 0.0428 0.818 0.818 0.857 0.818 0.877 102,632 0.8333 -6.67%
2021-10-12 0 0.045 0.045 0.046 0.044 0.046 3,540,000 159,250 0.0450 0.877 0.877 0.896 0.857 0.896 181,658 0.8766 -2.17%
2021-10-11 0 0.046 0.045 0.046 0.043 0.047 1,680,000 74,760 0.0445 0.896 0.877 0.896 0.838 0.916 86,211 0.8672 2.22%
2021-10-08 0 0.045 0.044 0.047 0.045 0.052 7,010,000 330,160 0.0471 0.877 0.857 0.916 0.877 1.013 359,724 0.9178 -11.76%
2021-10-07 0 0.051 0.050 0.051 0.048 0.056 11,560,000 605,310 0.0524 0.994 0.974 0.994 0.935 1.091 593,211 1.0204 4.08%
2021-10-06 0 0.049 0.047 0.050 0.044 0.051 4,630,000 219,690 0.0474 0.955 0.916 0.974 0.857 0.994 237,592 0.9247 6.52%
2021-10-05 0 0.046 0.045 0.046 0.045 0.046 1,870,000 84,680 0.0453 0.896 0.877 0.896 0.877 0.896 95,961 0.8824 2.22%
2021-10-04 0 0.045 0.045 0.046 0.043 0.047 2,900,000 126,790 0.0437 0.877 0.877 0.896 0.838 0.916 148,816 0.8520 0.00%
2021-09-30 0 0.045 0.044 0.047 0.044 0.049 2,070,000 94,690 0.0457 0.877 0.857 0.916 0.857 0.955 106,224 0.8914 0.00%
2021-09-29 0 0.045 0.045 0.049 0.044 0.050 9,140,000 427,410 0.0468 0.877 0.877 0.955 0.857 0.974 469,026 0.9113 -6.25%
2021-09-28 0 0.048 0.047 0.049 0.044 0.048 6,240,000 287,040 0.0460 0.935 0.916 0.955 0.857 0.935 320,211 0.8964 4.35%
2021-09-27 0 0.046 0.044 0.046 0.039 0.051 39,990,000 1,705,930 0.0427 0.896 0.857 0.896 0.760 0.994 2,052,118 0.8313 12.20%
2021-09-24 0 0.041 0.041 0.042 0.040 0.046 15,020,000 628,560 0.0418 0.799 0.799 0.818 0.779 0.896 770,763 0.8155 -6.82%
2021-09-23 0 0.044 0.043 0.044 0.044 0.049 19,570,000 896,760 0.0458 0.857 0.838 0.857 0.857 0.955 1,004,250 0.8930 -12.00%
2021-09-21 0 0.050 0.050 0.051 0.049 0.052 5,060,000 253,360 0.0501 0.974 0.974 0.994 0.955 1.013 259,658 0.9757 -3.85%
2021-09-20 0 0.052 0.051 0.052 0.050 0.060 15,390,000 843,580 0.0548 1.013 0.994 1.013 0.974 1.169 789,750 1.0682 -3.70%
2021-09-17 0 0.054 0.053 0.055 0.050 0.060 43,230,000 2,331,930 0.0539 1.052 1.033 1.072 0.974 1.169 2,218,382 1.0512 -10.00%
2021-09-16 0 0.060 0.059 0.060 0.054 0.082 79,360,000 5,187,070 0.0654 1.169 1.150 1.169 1.052 1.598 4,072,421 1.2737 -9.09%
2021-09-15 0 0.066 0.065 0.066 0.041 0.161 384,090,000 26,412,740 0.0688 1.286 1.267 1.286 0.799 3.137 19,709,882 1.3401 -65.08%
2021-09-14 0 0.189 - 0.189 0.180 0.250 543,070,000 125,514,000 0.2311 3.683 - 3.683 3.508 4.872 27,868,066 4.5039 -17.83%
2021-09-13 0 0.230 0.225 0.231 0.195 0.232 80,380,000 17,142,520 0.2133 4.482 4.385 4.502 3.800 4.521 4,124,763 4.1560 11.11%
2021-09-10 0 0.207 0.206 0.210 0.200 0.218 23,630,000 4,935,050 0.2088 4.034 4.014 4.092 3.897 4.248 1,212,592 4.0698 3.50%
2021-09-09 0 0.200 0.191 0.200 0.180 0.200 114,190,000 21,659,680 0.1897 3.897 3.722 3.897 3.508 3.897 5,859,750 3.6963 7.53%
2021-09-08 0 0.186 0.184 0.186 0.170 0.193 27,460,000 5,035,780 0.1834 3.625 3.586 3.625 3.313 3.761 1,409,132 3.5737 3.33%
2021-09-07 0 0.180 0.164 0.180 0.146 0.180 18,460,000 2,960,120 0.1604 3.508 3.196 3.508 2.845 3.508 947,289 3.1248 5.88%
2021-09-06 0 0.170 0.160 0.170 0.134 0.170 19,320,000 3,050,330 0.1579 3.313 3.118 3.313 2.611 3.313 991,421 3.0767 9.68%
2021-09-03 0 0.155 0.155 0.158 0.150 0.201 17,190,000 2,954,440 0.1719 3.021 3.021 3.079 2.923 3.917 882,118 3.3493 -13.41%
2021-09-02 0 0.179 0.176 0.179 0.128 0.198 33,720,000 5,907,780 0.1752 3.488 3.430 3.488 2.494 3.858 1,730,368 3.4142 31.62%
2021-09-01 0 0.136 0.136 0.139 0.094 0.150 39,910,000 5,081,800 0.1273 2.650 2.650 2.709 1.832 2.923 2,048,013 2.4813 23.64%
2021-08-31 0 0.110 0.110 0.112 0.105 0.170 81,717,000 9,717,689 0.1189 2.144 2.144 2.183 2.046 3.313 4,193,372 2.3174 -45.00%
2021-08-30 0 0.200 0.199 0.200 0.198 0.690 236,200,000 140,815,950 0.5962 3.897 3.878 3.897 3.858 13.45 12,120,789 11.618 -67.21%
2021-08-27 0 0.610 0.560 0.650 0.610 0.650 18,160,000 11,588,000 0.6381 11.89 10.91 12.67 11.89 12.67 931,895 12.435 -6.15%
2021-08-26 0 0.650 0.620 0.650 0.620 0.660 20,040,000 12,744,800 0.6360 12.67 12.08 12.67 12.08 12.86 1,028,368 12.393 -1.52%
2021-08-25 0 0.660 0.610 0.660 0.600 0.660 29,390,000 18,269,400 0.6216 12.86 11.89 12.86 11.69 12.86 1,508,171 12.114 0.00%
2021-08-24 0 0.660 0.640 0.660 0.600 0.680 17,040,000 11,099,400 0.6514 12.86 12.47 12.86 11.69 13.25 874,421 12.693 0.00%
2021-08-23 0 0.660 0.630 0.670 0.620 0.720 19,850,000 12,712,300 0.6404 12.86 12.28 13.06 12.08 14.03 1,018,618 12.480 4.76%
2021-08-20 0 0.630 0.590 0.620 0.520 0.630 9,630,000 5,709,300 0.5929 12.28 11.50 12.08 10.13 12.28 494,171 11.553 16.67%
2021-08-19 0 0.540 0.540 0.550 0.475 0.600 24,980,000 12,512,050 0.5009 10.52 10.52 10.72 9.256 11.69 1,281,868 9.7608 5.88%
2021-08-18 0 0.510 0.500 0.510 0.465 0.540 18,290,000 9,229,300 0.5046 9.938 9.744 9.938 9.062 10.52 938,566 9.8334 10.87%
2021-08-17 0 0.460 0.460 0.495 0.450 0.500 2,860,000 1,362,600 0.4764 8.964 8.964 9.646 8.769 9.744 146,763 9.2843 10.84%
2021-08-16 0 0.415 0.405 0.425 0.410 0.430 70,000 29,100 0.4157 8.087 7.892 8.282 7.990 8.379 3,592 8.1011 -3.49%
2021-08-13 0 0.430 0.420 0.440 - - 0 0 - 8.379 8.185 8.574 - - 0 - 1.18%
2021-08-12 0 0.425 0.420 0.430 0.425 0.430 1,480,000 629,500 0.4253 8.282 8.185 8.379 8.282 8.379 75,947 8.2886 -7.61%
2021-08-11 0 0.460 0.420 0.460 0.420 0.500 2,100,000 948,350 0.4516 8.964 8.185 8.964 8.185 9.744 107,763 8.8003 -2.13%
2021-08-10 0 0.470 0.405 0.470 0.440 0.470 5,860,000 2,592,950 0.4425 9.159 7.892 9.159 8.574 9.159 300,711 8.6227 13.25%
2021-08-09 0 0.415 0.410 0.450 0.415 0.450 40,000 17,350 0.4338 8.087 7.990 8.769 8.087 8.769 2,053 8.4526 -7.78%
2021-08-06 0 0.450 0.395 0.450 0.400 0.450 5,470,000 2,373,750 0.4340 8.769 7.697 8.769 7.795 8.769 280,697 8.4566 12.50%
2021-08-05 0 0.400 0.390 0.400 0.395 0.400 2,010,000 803,950 0.4000 7.795 7.600 7.795 7.697 7.795 103,145 7.7944 1.27%
2021-08-04 0 0.395 0.390 0.405 - - 100,000 39,000 0.3900 7.697 7.600 7.892 - - 5,132 7.6000 0.00%
2021-08-03 0 0.395 0.390 0.405 0.375 0.425 320,000 122,950 0.3842 7.697 7.600 7.892 7.308 8.282 16,421 7.4873 -8.14%
2021-08-02 0 0.430 0.380 0.430 - - 0 0 - 8.379 7.405 8.379 - - 0 - 0.00%
2021-07-30 0 0.430 0.395 0.435 0.430 0.430 990,000 425,700 0.4300 8.379 7.697 8.477 8.379 8.379 50,803 8.3795 7.50%
2021-07-29 0 0.400 0.390 0.405 - - 0 0 - 7.795 7.600 7.892 - - 0 - 0.00%
2021-07-28 0 0.400 0.365 0.400 - - 0 0 - 7.795 7.113 7.795 - - 0 - 0.00%
2021-07-27 0 0.400 0.355 0.405 0.400 0.400 200,000 80,000 0.4000 7.795 6.918 7.892 7.795 7.795 10,263 7.7949 -2.44%
2021-07-26 0 0.410 0.405 0.410 0.410 0.440 1,000,000 422,450 0.4225 7.990 7.892 7.990 7.990 8.574 51,316 8.2324 -14.58%
2021-07-23 0 0.480 0.435 0.480 0.460 0.480 2,300,000 1,060,000 0.4609 9.354 8.477 9.354 8.964 9.354 118,026 8.9810 4.35%
2021-07-22 0 0.460 0.425 0.460 - - 0 0 - 8.964 8.282 8.964 - - 0 - 0.00%
2021-07-21 0 0.460 0.425 0.495 0.460 0.460 200,000 92,000 0.4600 8.964 8.282 9.646 8.964 8.964 10,263 8.9641 -2.13%
2021-07-20 0 0.470 0.425 0.470 0.440 0.485 540,000 251,250 0.4653 9.159 8.282 9.159 8.574 9.451 27,711 9.0670 0.00%
2021-07-19 0 0.470 0.470 0.480 0.470 0.470 2,990,000 1,405,300 0.4700 9.159 9.159 9.354 9.159 9.159 153,434 9.1590 1.08%
2021-07-16 0 0.465 0.420 0.465 0.465 0.465 20,000 9,300 0.4650 9.062 8.185 9.062 9.062 9.062 1,026 9.0615 -1.06%
2021-07-15 0 0.470 0.420 0.470 0.470 0.470 90,000 42,300 0.4700 9.159 8.185 9.159 9.159 9.159 4,618 9.1590 4.44%
2021-07-14 0 0.450 0.445 0.460 0.415 0.460 970,000 427,150 0.4404 8.769 8.672 8.964 8.087 8.964 49,776 8.5814 0.00%
2021-07-13 0 0.450 0.425 0.450 0.415 0.470 530,000 225,350 0.4252 8.769 8.282 8.769 8.087 9.159 27,197 8.2857 -4.26%
2021-07-12 0 0.470 0.420 0.470 0.470 0.470 20,000 9,400 0.4700 9.159 8.185 9.159 9.159 9.159 1,026 9.1590 0.00%
2021-07-09 0 0.470 0.415 0.470 0.450 0.480 3,160,000 1,447,750 0.4581 9.159 8.087 9.159 8.769 9.354 162,158 8.9280 4.44%
2021-07-08 0 0.450 0.400 0.450 - - 0 0 - 8.769 7.795 8.769 - - 0 - 0.00%
2021-07-07 0 0.450 0.350 0.455 0.410 0.455 470,000 196,550 0.4182 8.769 6.821 8.867 7.990 8.867 24,118 8.1494 -2.17%
2021-07-06 0 0.460 0.410 0.465 0.410 0.470 7,620,000 3,499,650 0.4593 8.964 7.990 9.062 7.990 9.159 391,026 8.9499 8.24%
2021-07-05 0 0.425 0.410 0.465 0.415 0.500 12,120,000 5,704,200 0.4706 8.282 7.990 9.062 8.087 9.744 621,947 9.1715 -1.16%
2021-07-02 0 0.430 0.410 0.450 0.410 0.450 24,180,000 10,778,050 0.4457 8.379 7.990 8.769 7.990 8.769 1,240,816 8.6863 4.88%
2021-06-30 0 0.410 0.410 0.455 - - 10,000 4,100 0.4100 7.990 7.990 8.867 - - 513 7.9897 0.00%
2021-06-29 0 0.410 0.410 0.450 0.410 0.460 700,000 316,200 0.4517 7.990 7.990 8.769 7.990 8.964 35,921 8.8026 -10.87%
2021-06-28 0 0.460 0.410 0.470 - - 0 0 - 8.964 7.990 9.159 - - 0 - 0.00%
2021-06-25 0 0.460 0.430 0.460 - - 0 0 - 8.964 8.379 8.964 - - 0 - -2.13%
2021-06-24 0 0.470 0.410 0.470 0.470 0.470 12,620,000 5,931,400 0.4700 9.159 7.990 9.159 9.159 9.159 647,605 9.1590 11.90%
2021-06-23 0 0.420 0.420 0.455 0.420 0.455 1,360,000 612,400 0.4503 8.185 8.185 8.867 8.185 8.867 69,789 8.7750 -12.50%
2021-06-22 0 0.480 0.435 0.480 0.435 0.480 280,000 123,750 0.4420 9.354 8.477 9.354 8.477 9.354 14,368 8.6126 -1.03%
2021-06-21 0 0.485 0.435 0.485 - - 0 0 - 9.451 8.477 9.451 - - 0 - -1.02%
2021-06-18 0 0.490 0.435 0.490 0.470 0.500 2,620,000 1,233,850 0.4709 9.549 8.477 9.549 9.159 9.744 134,447 9.1772 6.52%
2021-06-17 0 0.460 0.440 0.460 0.460 0.460 1,970,000 906,200 0.4600 8.964 8.574 8.964 8.964 8.964 101,092 8.9641 -4.17%
2021-06-16 0 0.480 - 0.480 0.465 0.480 12,660,000 5,950,600 0.4700 9.354 - 9.354 9.062 9.354 649,658 9.1596 3.23%
2021-06-15 0 0.465 0.415 0.465 0.465 0.465 12,020,000 5,589,300 0.4650 9.062 8.087 9.062 9.062 9.062 616,816 9.0615 2.20%
2021-06-11 0 0.455 0.425 0.460 0.420 0.460 310,000 134,950 0.4353 8.867 8.282 8.964 8.185 8.964 15,908 8.4832 -1.09%
2021-06-10 0 0.460 0.420 0.460 0.420 0.470 2,630,000 1,190,300 0.4526 8.964 8.185 8.964 8.185 9.159 134,961 8.8196 5.75%
2021-06-09 0 0.435 0.400 0.435 0.435 0.435 5,750,000 2,501,250 0.4350 8.477 7.795 8.477 8.477 8.477 295,066 8.4769 2.35%
2021-06-08 0 0.425 0.400 0.450 0.405 0.440 15,900,000 6,750,600 0.4246 8.282 7.795 8.769 7.892 8.574 815,921 8.2736 -9.57%
2021-06-07 0 0.470 0.425 0.475 0.445 0.480 44,120,000 20,734,050 0.4699 9.159 8.282 9.256 8.672 9.354 2,264,053 9.1579 14.63%
2021-06-04 0 0.410 - 0.450 0.405 0.410 190,000 77,400 0.4074 7.990 - 8.769 7.892 7.990 9,750 7.9385 0.00%
2021-06-03 0 0.410 0.365 0.420 0.365 0.410 20,000 7,750 0.3875 7.990 7.113 8.185 7.113 7.990 1,026 7.5513 2.50%
2021-06-02 0 0.400 0.405 0.435 0.390 0.390 30,000 12,150 0.4050 7.795 7.892 8.477 7.600 7.600 1,539 7.8923 -5.88%
2021-06-01 0 0.425 0.360 0.425 0.390 0.425 30,000 12,350 0.4117 8.282 7.015 8.282 7.600 8.282 1,539 8.0222 -4.49%
2021-05-31 0 0.445 - 0.445 0.400 0.445 70,000 29,200 0.4171 8.672 - 8.672 7.795 8.672 3,592 8.1289 1.14%
2021-05-28 0 0.440 0.400 0.440 0.435 0.440 1,300,000 571,050 0.4393 8.574 7.795 8.574 8.477 8.574 66,711 8.5601 -2.22%
2021-05-27 0 0.450 0.440 0.450 0.405 0.450 5,120,000 2,147,050 0.4193 8.769 8.574 8.769 7.892 8.769 262,737 8.1719 9.76%
2021-05-26 0 0.410 0.390 0.415 0.385 0.420 1,430,000 590,500 0.4129 7.990 7.600 8.087 7.503 8.185 73,382 8.0470 0.00%
2021-05-25 0 0.410 - 0.410 0.410 0.415 430,000 177,500 0.4128 7.990 - 7.990 7.990 8.087 22,066 8.0441 6.49%
2021-05-24 0 0.385 0.380 0.400 0.385 0.405 710,000 283,550 0.3994 7.503 7.405 7.795 7.503 7.892 36,434 7.7825 6.94%
2021-05-21 0 0.360 0.360 0.410 0.360 0.365 70,000 25,250 0.3607 7.015 7.015 7.990 7.015 7.113 3,592 7.0293 0.00%
2021-05-20 0 0.360 0.360 0.380 0.355 0.380 750,000 270,350 0.3605 7.015 7.015 7.405 6.918 7.405 38,487 7.0245 -5.26%
2021-05-18 0 0.380 0.345 0.390 0.340 0.390 30,000 11,100 0.3700 7.405 6.723 7.600 6.626 7.600 1,539 7.2103 -2.56%
2021-05-17 0 0.390 0.325 0.390 0.385 0.390 1,040,000 403,950 0.3884 7.600 6.333 7.600 7.503 7.600 53,368 7.5691 2.63%
2021-05-14 0 0.380 0.350 0.390 0.340 0.390 50,000 17,950 0.3590 7.405 6.821 7.600 6.626 7.600 2,566 6.9959 0.00%
2021-05-13 0 0.380 0.380 0.400 - - 0 0 - 7.405 7.405 7.795 - - 0 - 0.00%
2021-05-12 0 0.380 0.340 0.400 0.375 0.415 140,000 53,200 0.3800 7.405 6.626 7.795 7.308 8.087 7,184 7.4051 -5.00%
2021-05-11 0 0.400 0.350 0.410 0.400 0.405 37,060,000 14,824,050 0.4000 7.795 6.821 7.990 7.795 7.892 1,901,763 7.7949 0.00%
2021-05-10 0 0.400 0.395 0.400 0.395 0.400 40,000 15,950 0.3988 7.795 7.697 7.795 7.697 7.795 2,053 7.7705 -1.23%
2021-05-07 0 0.405 0.400 0.420 0.400 0.405 50,000 20,200 0.4040 7.892 7.795 8.185 7.795 7.892 2,566 7.8728 -1.22%
2021-05-06 0 0.410 0.405 0.430 0.410 0.410 50,000 20,500 0.4100 7.990 7.892 8.379 7.990 7.990 2,566 7.9897 0.00%
2021-05-05 0 0.410 0.410 0.445 0.400 0.440 140,000 57,700 0.4121 7.990 7.990 8.672 7.795 8.574 7,184 8.0315 -6.82%
2021-05-04 0 0.440 0.400 0.440 0.400 0.440 30,000 12,800 0.4267 8.574 7.795 8.574 7.795 8.574 1,539 8.3145 7.32%
2021-05-03 0 0.410 0.410 0.445 0.400 0.410 100,000 40,500 0.4050 7.990 7.990 8.672 7.795 7.990 5,132 7.8923 -11.83%
2021-04-30 0 0.465 0.430 0.470 0.430 0.465 80,000 35,700 0.4463 9.062 8.379 9.159 8.379 9.062 4,105 8.6962 6.90%
2021-04-29 0 0.435 0.425 0.445 0.435 0.500 90,000 41,950 0.4661 8.477 8.282 8.672 8.477 9.744 4,618 9.0832 -5.43%
2021-04-28 0 0.460 0.400 0.460 0.390 0.460 70,000 29,850 0.4264 8.964 7.795 8.964 7.600 8.964 3,592 8.3099 17.95%
2021-04-27 0 0.390 0.390 0.455 0.390 0.420 430,000 172,050 0.4001 7.600 7.600 8.867 7.600 8.185 22,066 7.7971 -11.36%
2021-04-26 0 0.440 0.415 0.440 0.415 0.495 150,000 65,650 0.4377 8.574 8.087 8.574 8.087 9.646 7,697 8.5289 -1.12%
2021-04-23 0 0.445 0.415 0.445 0.395 0.445 650,000 262,450 0.4038 8.672 8.087 8.672 7.697 8.672 33,355 7.8683 -1.11%
2021-04-22 0 0.450 0.420 0.445 0.425 0.465 130,000 56,800 0.4369 8.769 8.185 8.672 8.282 9.062 6,671 8.5144 2.27%
2021-04-21 0 0.440 0.420 0.450 0.420 0.600 700,000 315,250 0.4504 8.574 8.185 8.769 8.185 11.69 35,921 8.7762 6.02%
2021-04-20 0 0.415 0.410 0.440 0.400 0.450 2,720,000 1,127,800 0.4146 8.087 7.990 8.574 7.795 8.769 139,579 8.0800 3.75%
2021-04-19 0 0.400 0.400 0.425 0.400 0.450 2,210,000 913,150 0.4132 7.795 7.795 8.282 7.795 8.769 113,408 8.0519 2.56%
2021-04-16 0 0.390 0.390 0.425 0.390 0.400 2,540,000 1,014,700 0.3995 7.600 7.600 8.282 7.600 7.795 130,342 7.7849 1.30%
2021-04-15 0 0.385 0.380 0.385 0.380 0.435 60,990,000 23,486,400 0.3851 7.503 7.405 7.503 7.405 8.477 3,129,750 7.5042 -2.53%
2021-04-14 0 0.395 0.395 0.440 0.395 0.405 470,000 188,250 0.4005 7.697 7.697 8.574 7.697 7.892 24,118 7.8052 0.00%
2021-04-13 0 0.395 0.395 0.400 0.395 0.440 230,000 92,750 0.4033 7.697 7.697 7.795 7.697 8.574 11,803 7.8584 -2.47%
2021-04-12 0 0.405 0.405 0.430 0.395 0.430 2,730,000 1,111,150 0.4070 7.892 7.892 8.379 7.697 8.379 140,092 7.9316 -5.81%
2021-04-09 0 0.430 0.430 0.460 0.415 0.550 1,890,000 833,950 0.4412 8.379 8.379 8.964 8.087 10.72 96,987 8.5986 -4.44%
2021-04-08 0 0.450 0.450 0.540 0.450 0.570 890,000 453,900 0.5100 8.769 8.769 10.52 8.769 11.11 45,671 9.9385 -23.73%
2021-04-07 0 0.590 0.570 0.590 0.520 0.640 640,000 382,100 0.5970 11.50 11.11 11.50 10.13 12.47 32,842 11.634 9.26%
2021-04-01 0 0.540 0.495 0.550 0.480 0.550 2,410,000 1,242,700 0.5156 10.52 9.646 10.72 9.354 10.72 123,671 10.048 8.00%
2021-03-31 0 0.500 0.465 0.500 0.400 0.500 23,850,000 9,846,300 0.4128 9.744 9.062 9.744 7.795 9.744 1,223,882 8.0451 21.95%
2021-03-30 0 0.410 0.390 0.410 0.390 0.435 25,300,000 10,368,050 0.4098 7.990 7.600 7.990 7.600 8.477 1,298,289 7.9859 -5.75%
2021-03-29 0 0.435 0.400 0.435 0.410 0.450 16,970,000 7,515,200 0.4429 8.477 7.795 8.477 7.990 8.769 870,829 8.6299 -3.33%
2021-03-26 0 0.450 0.355 0.455 0.410 0.480 1,030,000 445,850 0.4329 8.769 6.918 8.867 7.990 9.354 52,855 8.4353 7.14%
2021-03-25 0 0.420 0.415 0.420 0.405 0.490 5,360,000 2,255,450 0.4208 8.185 8.087 8.185 7.892 9.549 275,053 8.2001 7.69%
2021-03-24 0 0.390 0.375 0.400 0.385 0.400 8,020,000 3,156,800 0.3936 7.600 7.308 7.795 7.503 7.795 411,553 7.6705 1.30%
2021-03-23 0 0.385 0.315 0.410 - - 0 0 - 7.503 6.138 7.990 - - 0 - 0.00%
2021-03-22 0 0.385 0.330 0.385 0.385 0.390 570,000 219,500 0.3851 7.503 6.431 7.503 7.503 7.600 29,250 7.5043 -3.75%
2021-03-19 0 0.400 0.360 0.400 - - 0 0 - 7.795 7.015 7.795 - - 0 - 0.00%
2021-03-18 0 0.400 0.360 0.400 - - 0 0 - 7.795 7.015 7.795 - - 0 - 0.00%
2021-03-17 0 0.400 0.360 0.400 0.400 0.400 200,000 80,000 0.4000 7.795 7.015 7.795 7.795 7.795 10,263 7.7949 0.00%
2021-03-16 0 0.400 0.365 0.400 0.410 0.410 5,770,000 2,279,900 0.3951 7.795 7.113 7.795 7.990 7.990 296,092 7.7000 0.00%
2021-03-15 0 0.400 0.400 0.410 0.370 0.410 400,000 156,550 0.3914 7.795 7.795 7.990 7.210 7.990 20,526 7.6268 -2.44%
2021-03-12 0 0.410 0.385 0.410 0.365 0.425 620,000 245,600 0.3961 7.990 7.503 7.990 7.113 8.282 31,816 7.7194 17.14%
2021-03-11 0 0.350 0.350 0.365 0.350 0.360 80,000 28,250 0.3531 6.821 6.821 7.113 6.821 7.015 4,105 6.8814 -11.39%
2021-03-10 0 0.395 0.340 0.395 0.390 0.395 1,310,000 517,000 0.3947 7.697 6.626 7.697 7.600 7.697 67,224 7.6907 5.33%
2021-03-09 0 0.375 0.335 0.375 0.320 0.385 40,000 13,450 0.3363 7.308 6.528 7.308 6.236 7.503 2,053 6.5526 1.35%
2021-03-08 0 0.370 - 0.385 - - 0 0 - 7.210 - 7.503 - - 0 - 0.00%
2021-03-05 0 0.370 0.345 0.390 - - 0 0 - 7.210 6.723 7.600 - - 0 - 0.00%
2021-03-04 0 0.370 0.340 0.395 0.360 0.395 4,420,000 1,660,550 0.3757 7.210 6.626 7.697 7.015 7.697 226,816 7.3211 -1.33%
2021-03-03 0 0.375 0.390 0.400 0.375 0.400 160,000 62,500 0.3906 7.308 7.600 7.795 7.308 7.795 8,211 7.6122 -6.25%
2021-03-02 0 0.400 0.390 0.400 0.370 0.450 1,780,000 669,100 0.3759 7.795 7.600 7.795 7.210 8.769 91,342 7.3252 -2.44%
2021-03-01 0 0.410 0.370 0.410 0.335 0.410 360,000 127,850 0.3551 7.990 7.210 7.990 6.528 7.990 18,474 6.9207 10.81%
2021-02-26 0 0.370 0.370 0.390 0.370 0.400 3,790,000 1,455,850 0.3841 7.210 7.210 7.600 7.210 7.795 194,487 7.4856 -7.50%
2021-02-25 0 0.400 0.380 0.400 0.370 0.400 1,510,000 578,200 0.3829 7.795 7.405 7.795 7.210 7.795 77,487 7.4619 2.56%
2021-02-24 0 0.390 0.390 0.400 0.375 0.410 1,300,000 517,700 0.3982 7.600 7.600 7.795 7.308 7.990 66,711 7.7604 -1.27%
2021-02-23 0 0.395 0.395 0.400 0.340 0.425 8,100,000 3,216,400 0.3971 7.697 7.697 7.795 6.626 8.282 415,658 7.7381 16.18%
2021-02-22 0 0.340 0.315 0.340 0.225 0.340 10,000,000 3,020,890 0.3021 6.626 6.138 6.626 4.385 6.626 513,158 5.8869 51.11%
2021-02-19 0 0.225 0.220 0.225 0.200 0.225 1,380,000 296,840 0.2151 4.385 4.287 4.385 3.897 4.385 70,816 4.1917 13.07%
2021-02-18 0 0.199 0.195 0.199 0.176 0.200 2,640,000 509,700 0.1931 3.878 3.800 3.878 3.430 3.897 135,474 3.7624 17.75%
2021-02-17 0 0.169 0.165 0.176 0.165 0.169 200,000 33,640 0.1682 3.293 3.215 3.430 3.215 3.293 10,263 3.2777 2.42%
2021-02-16 0 0.165 0.141 0.170 0.165 0.165 60,000 9,900 0.1650 3.215 2.748 3.313 3.215 3.215 3,079 3.2154 -2.94%
2021-02-11 0 0.170 0.150 0.170 0.160 0.170 12,240,000 2,010,320 0.1642 3.313 2.923 3.313 3.118 3.313 628,105 3.2006 6.25%
2021-02-10 0 0.160 0.160 0.176 0.160 0.160 160,000 25,600 0.1600 3.118 3.118 3.430 3.118 3.118 8,211 3.1179 -9.09%
2021-02-09 0 0.176 - 0.176 0.169 0.178 1,050,000 183,840 0.1751 3.430 - 3.430 3.293 3.469 53,882 3.4119 3.53%
2021-02-08 0 0.170 - 0.170 0.170 0.170 25,020,000 4,003,400 0.1600 3.313 - 3.313 3.313 3.313 1,283,921 3.1181 3.66%
2021-02-05 0 0.164 0.140 0.168 0.151 0.164 7,230,000 1,192,360 0.1649 3.196 2.728 3.274 2.943 3.196 371,013 3.2138 5.81%
2021-02-04 0 0.155 0.155 0.169 0.140 0.160 250,000 37,680 0.1507 3.021 3.021 3.293 2.728 3.118 12,829 2.9371 -3.12%
2021-02-03 0 0.160 - 0.169 0.160 0.170 30,000 4,900 0.1633 3.118 - 3.293 3.118 3.313 1,539 3.1829 -5.88%
2021-02-02 0 0.170 0.150 0.170 0.160 0.170 130,000 21,490 0.1653 3.313 2.923 3.313 3.118 3.313 6,671 3.2214 0.00%
2021-02-01 0 0.170 0.150 0.170 0.160 0.179 1,600,000 271,350 0.1696 3.313 2.923 3.313 3.118 3.488 82,105 3.3049 -2.86%
2021-01-29 0 0.175 - 0.176 0.174 0.175 4,640,000 811,600 0.1749 3.410 - 3.430 3.391 3.410 238,105 3.4086 -1.13%
2021-01-28 0 0.177 - 0.177 - - 0 0 - 3.449 - 3.449 - - 0 - 0.00%
2021-01-27 0 0.177 - 0.177 0.170 0.178 1,420,000 251,960 0.1774 3.449 - 3.449 3.313 3.469 72,868 3.4577 4.12%
2021-01-26 0 0.170 0.131 0.170 - - 0 0 - 3.313 2.553 3.313 - - 0 - -5.03%
2021-01-25 0 0.179 - 0.179 - - 0 0 - 3.488 - 3.488 - - 0 - -3.24%
2021-01-22 0 0.185 - 0.185 0.184 0.185 150,000 27,650 0.1843 3.605 - 3.605 3.586 3.605 7,697 3.5921 0.54%
2021-01-21 0 0.184 - 0.184 - - 0 0 - 3.586 - 3.586 - - 0 - 0.00%
2021-01-20 0 0.184 - 0.184 0.185 0.185 240,000 44,400 0.1850 3.586 - 3.586 3.605 3.605 12,316 3.6051 -0.54%
2021-01-19 0 0.185 0.165 0.190 - - 0 0 - 3.605 3.215 3.703 - - 0 - 0.00%
2021-01-18 0 0.185 0.163 0.185 0.175 0.185 6,030,000 1,085,390 0.1800 3.605 3.176 3.605 3.410 3.605 309,434 3.5077 5.11%
2021-01-15 0 0.176 - 0.176 - - 0 0 - 3.430 - 3.430 - - 0 - 0.00%
2021-01-14 0 0.176 0.120 0.176 0.176 0.176 400,000 70,400 0.1760 3.430 2.338 3.430 3.430 3.430 20,526 3.4297 -0.56%
2021-01-13 0 0.177 - 0.177 - - 0 0 - 3.449 - 3.449 - - 0 - -0.56%
2021-01-12 0 0.178 - 0.178 - - 0 0 - 3.469 - 3.469 - - 0 - 0.00%
2021-01-11 0 0.178 0.111 0.178 - - 0 0 - 3.469 2.163 3.469 - - 0 - -0.56%
2021-01-08 0 0.179 0.145 0.179 0.178 0.179 4,460,000 794,840 0.1782 3.488 2.826 3.488 3.469 3.488 228,868 3.4729 0.00%
2021-01-07 0 0.179 - 0.179 0.180 0.180 10,000 1,800 0.1800 3.488 - 3.488 3.508 3.508 513 3.5077 -0.56%
2021-01-06 0 0.180 0.079 0.180 0.180 0.184 1,950,000 352,200 0.1806 3.508 1.539 3.508 3.508 3.586 100,066 3.5197 0.00%
2021-01-05 0 0.180 0.155 0.185 0.179 0.180 3,460,000 622,740 0.1800 3.508 3.021 3.605 3.488 3.508 177,553 3.5074 -2.70%
2021-01-04 0 0.185 0.161 0.185 0.179 0.189 4,290,000 774,710 0.1806 3.605 3.137 3.605 3.488 3.683 220,145 3.5191 -2.12%
2020-12-31 0 0.189 0.141 0.188 0.181 0.189 60,000 10,790 0.1798 3.683 2.748 3.664 3.527 3.683 3,079 3.5044 -4.06%
2020-12-30 0 0.197 - 0.200 - - 0 0 - 3.839 - 3.897 - - 0 - 0.00%
2020-12-29 0 0.197 0.146 0.197 - - 0 0 - 3.839 2.845 3.839 - - 0 - 0.00%
2020-12-28 0 0.197 0.176 0.197 - - 0 0 - 3.839 3.430 3.839 - - 0 - -0.51%
2020-12-24 0 0.198 0.175 0.199 0.198 0.198 20,000 3,960 0.1980 3.858 3.410 3.878 3.858 3.858 1,026 3.8585 0.00%
2020-12-23 0 0.198 0.185 0.198 0.190 0.200 5,900,000 1,177,970 0.1997 3.858 3.605 3.858 3.703 3.897 302,763 3.8907 -2.94%
2020-12-22 0 0.204 0.176 0.204 0.175 0.205 3,030,000 561,580 0.1853 3.975 3.430 3.975 3.410 3.995 155,487 3.6118 2.00%
2020-12-21 0 0.200 0.188 0.200 - - 50,000 10,250 0.2050 3.897 3.664 3.897 - - 2,566 3.9949 -2.44%
2020-12-18 0 0.205 0.184 0.205 0.178 0.219 6,970,000 1,323,510 0.1899 3.995 3.586 3.995 3.469 4.268 357,671 3.7004 15.17%
2020-12-17 1 - - - - - 0 0 - 3.469 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 3.469 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 3.469 - - - - 0 - 0.00%
2020-12-14 0 0.178 - 0.178 - - 0 0 - 3.469 - 3.469 - - 0 - 0.00%
2020-12-11 0 0.178 - 0.178 - - 0 0 - 3.469 - 3.469 - - 0 - 0.00%
2020-12-10 0 0.178 - 0.178 - - 0 0 - 3.469 - 3.469 - - 0 - 0.00%
2020-12-09 0 0.178 - 0.178 - - 0 0 - 3.469 - 3.469 - - 0 - 0.00%
2020-12-08 0 0.178 - 0.178 - - 0 0 - 3.469 - 3.469 - - 0 - 0.00%
2020-12-07 0 0.178 - 0.178 - - 0 0 - 3.469 - 3.469 - - 0 - -0.56%
2020-12-04 0 0.179 0.143 0.179 0.179 0.179 60,000 10,740 0.1790 3.488 2.787 3.488 3.488 3.488 3,079 3.4882 1.13%
2020-12-03 0 0.177 - 0.177 - - 0 0 - 3.449 - 3.449 - - 0 - 0.00%
2020-12-02 0 0.177 - 0.179 - - 0 0 - 3.449 - 3.488 - - 0 - 0.00%
2020-12-01 0 0.177 0.157 0.179 - - 0 0 - 3.449 3.059 3.488 - - 0 - 0.00%
2020-11-30 0 0.177 0.159 0.177 0.178 0.179 230,000 41,020 0.1783 3.449 3.098 3.449 3.469 3.488 11,803 3.4755 -1.12%
2020-11-27 0 0.179 - 0.179 - - 0 0 - 3.488 - 3.488 - - 0 - 0.00%
2020-11-26 0 0.179 0.154 0.180 0.170 0.179 1,010,000 171,790 0.1701 3.488 3.001 3.508 3.313 3.488 51,829 3.3146 0.00%
2020-11-25 0 0.179 - 0.179 0.179 0.180 170,000 30,490 0.1794 3.488 - 3.488 3.488 3.508 8,724 3.4951 2.29%
2020-11-24 0 0.175 - 0.175 - - 0 0 - 3.410 - 3.410 - - 0 - -1.13%
2020-11-23 0 0.177 - 0.183 - - 0 0 - 3.449 - 3.566 - - 0 - 0.00%
2020-11-20 0 0.177 0.171 0.177 0.197 0.197 40,000 7,470 0.1868 3.449 3.332 3.449 3.839 3.839 2,053 3.6392 -3.80%
2020-11-19 0 0.184 0.175 0.184 0.175 0.190 40,000 7,230 0.1808 3.586 3.410 3.586 3.410 3.703 2,053 3.5223 0.00%
2020-11-18 0 0.184 0.175 0.184 0.175 0.189 290,000 52,260 0.1802 3.586 3.410 3.586 3.410 3.683 14,882 3.5117 1.10%
2020-11-17 0 0.182 0.175 0.183 - - 0 0 - 3.547 3.410 3.566 - - 0 - 0.00%
2020-11-16 0 0.182 0.175 0.183 0.176 0.182 210,000 37,020 0.1763 3.547 3.410 3.566 3.430 3.547 10,776 3.4353 1.11%
2020-11-13 0 0.180 0.175 0.183 0.175 0.183 2,210,000 396,830 0.1796 3.508 3.410 3.566 3.410 3.566 113,408 3.4991 -1.10%
2020-11-12 0 0.182 0.175 0.183 - - 0 0 - 3.547 3.410 3.566 - - 0 - 0.00%
2020-11-11 0 0.182 0.174 0.183 0.174 0.183 2,710,000 475,590 0.1755 3.547 3.391 3.566 3.391 3.566 139,066 3.4199 0.00%
2020-11-10 0 0.182 0.170 0.182 0.166 0.185 6,320,000 1,089,210 0.1723 3.547 3.313 3.547 3.235 3.605 324,316 3.3585 1.68%
2020-11-09 0 0.179 0.164 0.179 0.160 0.179 29,540,000 5,227,460 0.1770 3.488 3.196 3.488 3.118 3.488 1,515,868 3.4485 4.68%
2020-11-06 0 0.171 0.151 0.177 - - 0 0 - 3.332 2.943 3.449 - - 0 - 0.00%
2020-11-05 0 0.171 0.152 0.175 0.171 0.171 720,000 123,120 0.1710 3.332 2.962 3.410 3.332 3.332 36,947 3.3323 -0.58%
2020-11-04 0 0.172 0.151 0.172 0.148 0.172 450,000 69,480 0.1544 3.352 2.943 3.352 2.884 3.352 23,092 3.0088 10.97%
2020-11-03 0 0.155 0.140 0.148 0.139 0.179 69,180,000 9,830,170 0.1421 3.021 2.728 2.884 2.709 3.488 3,550,026 2.7690 -10.40%
2020-11-02 0 0.173 0.129 0.178 0.173 0.173 70,000 12,110 0.1730 3.371 2.514 3.469 3.371 3.371 3,592 3.3713 6.13%
2020-10-30 0 0.163 0.155 0.171 0.147 0.174 2,740,000 450,090 0.1643 3.176 3.021 3.332 2.865 3.391 140,605 3.2011 -2.98%
2020-10-29 0 0.168 0.150 0.173 0.165 0.168 1,140,000 190,160 0.1668 3.274 2.923 3.371 3.215 3.274 58,500 3.2506 -0.59%
2020-10-28 0 0.169 0.143 0.170 0.136 0.173 10,730,000 1,470,830 0.1371 3.293 2.787 3.313 2.650 3.371 550,618 2.6712 24.26%
2020-10-27 0 0.136 0.136 0.158 0.138 0.141 32,410,000 4,472,550 0.1380 2.650 2.650 3.079 2.689 2.748 1,663,145 2.6892 -2.16%
2020-10-23 0 0.139 0.140 0.144 0.132 0.160 73,850,000 10,412,210 0.1410 2.709 2.728 2.806 2.572 3.118 3,789,671 2.7475 -15.24%
2020-10-22 0 0.164 0.149 0.164 0.165 0.165 180,000 29,700 0.1650 3.196 2.904 3.196 3.215 3.215 9,237 3.2154 2.50%
2020-10-21 0 0.160 0.147 0.168 0.149 0.160 5,710,000 887,990 0.1555 3.118 2.865 3.274 2.904 3.118 293,013 3.0305 0.00%
2020-10-20 0 0.160 0.149 0.177 0.160 0.161 100,000 16,020 0.1602 3.118 2.904 3.449 3.118 3.137 5,132 3.1218 0.63%
2020-10-19 0 0.159 0.159 0.174 0.159 0.174 3,690,000 641,130 0.1737 3.098 3.098 3.391 3.098 3.391 189,355 3.3859 -4.22%
2020-10-16 0 0.166 0.166 0.184 0.166 0.166 10,000 1,660 0.1660 3.235 3.235 3.586 3.235 3.235 513 3.2349 -6.74%
2020-10-15 0 0.178 0.161 0.178 0.142 0.184 20,260,000 3,317,380 0.1637 3.469 3.137 3.469 2.767 3.586 1,039,658 3.1908 0.00%
2020-10-14 0 0.178 0.166 0.178 0.166 0.183 2,730,000 483,030 0.1769 3.469 3.235 3.469 3.235 3.566 140,092 3.4479 8.54%
2020-10-12 0 0.164 0.164 0.170 0.164 0.192 3,030,000 511,530 0.1688 3.196 3.196 3.313 3.196 3.742 155,487 3.2899 13.10%
2020-10-09 0 0.145 0.145 0.149 0.120 0.151 19,120,000 2,403,070 0.1257 2.826 2.826 2.904 2.338 2.943 981,158 2.4492 -20.33%
2020-10-08 0 0.182 0.126 0.182 0.180 0.185 1,730,000 317,970 0.1838 3.547 2.455 3.547 3.508 3.605 88,776 3.5817 1.11%
2020-10-07 0 0.180 0.124 0.180 - - 0 0 - 3.508 2.416 3.508 - - 0 - 0.00%
2020-10-06 0 0.180 0.125 0.182 - - 0 0 - 3.508 2.436 3.547 - - 0 - 0.00%
2020-10-05 0 0.180 0.131 0.180 - - 0 0 - 3.508 2.553 3.508 - - 0 - -1.10%
2020-09-30 0 0.182 0.118 0.182 - - 0 0 - 3.547 2.299 3.547 - - 0 - 0.00%
2020-09-29 0 0.182 0.121 0.182 - - 0 0 - 3.547 2.358 3.547 - - 0 - -1.09%
2020-09-28 0 0.184 0.120 0.184 - - 0 0 - 3.586 2.338 3.586 - - 0 - 0.00%
2020-09-25 0 0.184 0.159 0.184 0.168 0.196 17,030,000 3,212,610 0.1886 3.586 3.098 3.586 3.274 3.819 873,908 3.6761 9.52%
2020-09-24 0 0.168 0.127 0.168 0.153 0.170 420,000 67,960 0.1618 3.274 2.475 3.274 2.982 3.313 21,553 3.1532 15.86%
2020-09-23 0 0.145 0.123 0.155 - - 0 0 - 2.826 2.397 3.021 - - 0 - 0.00%
2020-09-22 0 0.145 0.123 0.157 - - 0 0 - 2.826 2.397 3.059 - - 0 - 0.00%
2020-09-21 0 0.145 0.123 0.145 - - 0 0 - 2.826 2.397 2.826 - - 0 - 0.00%
2020-09-18 0 0.145 0.125 0.155 - - 0 0 - 2.826 2.436 3.021 - - 0 - 0.00%
2020-09-17 0 0.145 0.121 0.145 0.147 0.148 1,440,000 211,730 0.1470 2.826 2.358 2.826 2.865 2.884 73,895 2.8653 0.00%
2020-09-16 0 0.145 0.123 0.145 - - 0 0 - 2.826 2.397 2.826 - - 0 - -1.36%
2020-09-15 0 0.147 0.122 0.147 - - 0 0 - 2.865 2.377 2.865 - - 0 - 0.00%
2020-09-14 0 0.147 0.122 0.147 - - 0 0 - 2.865 2.377 2.865 - - 0 - -1.34%
2020-09-11 0 0.149 0.121 0.149 0.150 0.151 1,440,000 217,300 0.1509 2.904 2.358 2.904 2.923 2.943 73,895 2.9407 1.36%
2020-09-10 0 0.147 0.120 0.147 - - 0 0 - 2.865 2.338 2.865 - - 0 - -0.68%
2020-09-09 0 0.148 0.118 0.148 - - 0 0 - 2.884 2.299 2.884 - - 0 - 0.00%
2020-09-08 0 0.148 0.118 0.155 - - 0 0 - 2.884 2.299 3.021 - - 0 - 0.00%
2020-09-07 0 0.148 0.118 0.148 0.146 0.149 60,000 8,810 0.1468 2.884 2.299 2.884 2.845 2.904 3,079 2.8614 8.03%
2020-09-04 0 0.137 0.120 0.149 0.137 0.137 20,000 2,740 0.1370 2.670 2.338 2.904 2.670 2.670 1,026 2.6697 0.00%
2020-09-03 0 0.137 0.120 0.149 - - 0 0 - 2.670 2.338 2.904 - - 0 - 0.00%
2020-09-02 0 0.137 0.120 0.148 - - 0 0 - 2.670 2.338 2.884 - - 0 - 0.00%
2020-09-01 0 0.137 0.120 0.155 - - 0 0 - 2.670 2.338 3.021 - - 0 - 0.00%
2020-08-31 0 0.137 0.121 0.155 - - 0 0 - 2.670 2.358 3.021 - - 0 - 0.00%
2020-08-28 0 0.137 0.120 0.155 - - 0 0 - 2.670 2.338 3.021 - - 0 - 0.00%
2020-08-27 0 0.137 0.125 0.155 - - 0 0 - 2.670 2.436 3.021 - - 0 - 0.00%
2020-08-26 0 0.137 0.126 0.145 0.120 0.145 910,000 124,660 0.1370 2.670 2.455 2.826 2.338 2.826 46,697 2.6695 0.00%
2020-08-25 0 0.137 0.125 0.137 0.137 0.139 15,120,000 2,101,440 0.1390 2.670 2.436 2.670 2.670 2.709 775,895 2.7084 -0.72%
2020-08-24 0 0.138 0.123 0.140 0.138 0.139 8,300,000 1,153,580 0.1390 2.689 2.397 2.728 2.689 2.709 425,921 2.7084 3.76%
2020-08-21 0 0.133 0.133 0.140 - - 10,000 1,290 0.1290 2.592 2.592 2.728 - - 513 2.5138 3.10%
2020-08-20 0 0.129 0.128 0.140 0.129 0.129 20,000 2,580 0.1290 2.514 2.494 2.728 2.514 2.514 1,026 2.5138 -5.84%
2020-08-19 0 0.137 0.120 0.137 0.105 0.145 1,090,000 149,080 0.1368 2.670 2.338 2.670 2.046 2.826 55,934 2.6653 13.22%
2020-08-18 0 0.121 0.121 0.137 - - 10,000 1,280 0.1280 2.358 2.358 2.670 - - 513 2.4944 0.00%
2020-08-17 0 0.121 0.121 0.133 0.116 0.123 120,000 14,010 0.1168 2.358 2.358 2.592 2.261 2.397 6,158 2.2751 -0.82%
2020-08-14 0 0.122 0.121 0.150 0.122 0.145 120,000 17,170 0.1431 2.377 2.358 2.923 2.377 2.826 6,158 2.7883 -5.43%
2020-08-13 0 0.129 0.120 0.145 - - 0 0 - 2.514 2.338 2.826 - - 0 - 0.00%
2020-08-12 0 0.129 0.129 0.135 0.118 0.170 15,490,000 2,062,090 0.1331 2.514 2.514 2.631 2.299 3.313 794,882 2.5942 0.78%
2020-08-11 0 0.128 0.128 0.135 0.116 0.116 10,000 1,160 0.1160 2.494 2.494 2.631 2.261 2.261 513 2.2605 -5.19%
2020-08-10 0 0.135 0.130 0.135 0.109 0.138 90,000 11,910 0.1323 2.631 2.533 2.631 2.124 2.689 4,618 2.5788 3.85%
2020-08-07 0 0.130 0.129 0.140 0.102 0.145 320,000 45,490 0.1422 2.533 2.514 2.728 1.988 2.826 16,421 2.7702 -0.76%
2020-08-06 0 0.131 0.127 0.145 0.120 0.135 16,810,000 2,135,190 0.1270 2.553 2.475 2.826 2.338 2.631 862,618 2.4752 -6.43%
2020-08-05 0 0.140 0.110 0.145 - - 0 0 - 2.728 2.144 2.826 - - 0 - 0.00%
2020-08-04 0 0.140 0.122 0.145 - - 0 0 - 2.728 2.377 2.826 - - 0 - 0.00%
2020-08-03 0 0.140 0.122 0.140 0.138 0.140 580,000 80,960 0.1396 2.728 2.377 2.728 2.689 2.728 29,763 2.7201 17.65%
2020-07-31 0 0.119 0.119 0.139 - - 0 0 - 2.319 2.319 2.709 - - 0 - 3.48%
2020-07-30 0 0.115 0.093 0.115 - - 0 0 - 2.241 1.812 2.241 - - 0 - -5.74%
2020-07-29 0 0.122 0.122 0.149 0.122 0.130 110,000 13,500 0.1227 2.377 2.377 2.904 2.377 2.533 5,645 2.3916 -6.87%
2020-07-28 0 0.131 0.130 0.150 0.131 0.131 130,000 17,030 0.1310 2.553 2.533 2.923 2.553 2.553 6,671 2.5528 -6.43%
2020-07-27 0 0.140 0.130 0.159 - - 0 0 - 2.728 2.533 3.098 - - 0 - 0.00%
2020-07-24 0 0.140 0.135 0.168 0.139 0.140 20,000 2,790 0.1395 2.728 2.631 3.274 2.709 2.728 1,026 2.7185 -0.71%
2020-07-23 0 0.141 0.130 0.153 0.141 0.141 10,000 1,410 0.1410 2.748 2.533 2.982 2.748 2.748 513 2.7477 -6.00%
2020-07-22 0 0.150 0.141 0.155 - - 0 0 - 2.923 2.748 3.021 - - 0 - 0.00%
2020-07-21 0 0.150 0.141 0.157 0.150 0.155 110,000 16,750 0.1523 2.923 2.748 3.059 2.923 3.021 5,645 2.9674 -6.25%
2020-07-20 0 0.160 0.147 0.160 0.160 0.168 23,540,000 3,883,910 0.1650 3.118 2.865 3.118 3.118 3.274 1,207,974 3.2152 5.96%
2020-07-17 0 0.151 0.141 0.163 0.151 0.160 30,000 4,670 0.1557 2.943 2.748 3.176 2.943 3.118 1,539 3.0335 -7.93%
2020-07-16 0 0.164 0.160 0.176 - - 0 0 - 3.196 3.118 3.430 - - 0 - 0.00%
2020-07-15 0 0.164 0.160 0.167 0.162 0.164 70,000 11,370 0.1624 3.196 3.118 3.254 3.157 3.196 3,592 3.1653 1.23%
2020-07-14 0 0.162 0.160 0.174 0.162 0.167 8,110,000 1,353,920 0.1669 3.157 3.118 3.391 3.157 3.254 416,171 3.2533 -10.00%
2020-07-13 0 0.180 0.164 0.180 0.160 0.185 7,030,000 1,174,040 0.1670 3.508 3.196 3.508 3.118 3.605 360,750 3.2544 3.45%
2020-07-10 0 0.174 0.166 0.174 0.153 0.175 570,000 91,570 0.1606 3.391 3.235 3.391 2.982 3.410 29,250 3.1306 -4.40%
2020-07-09 0 0.182 0.157 0.182 0.147 0.183 6,610,000 1,067,440 0.1615 3.547 3.059 3.547 2.865 3.566 339,197 3.1470 13.75%
2020-07-08 0 0.160 0.142 0.159 0.130 0.165 390,000 57,140 0.1465 3.118 2.767 3.098 2.533 3.215 20,013 2.8551 18.52%
2020-07-07 0 0.135 0.122 0.138 0.135 0.144 130,000 17,790 0.1368 2.631 2.377 2.689 2.631 2.806 6,671 2.6667 -3.57%
2020-07-06 0 0.140 0.140 0.145 0.140 0.140 10,000 1,400 0.1400 2.728 2.728 2.826 2.728 2.728 513 2.7282 -3.45%
2020-07-03 0 0.145 0.129 0.145 0.145 0.145 10,000 1,450 0.1450 2.826 2.514 2.826 2.826 2.826 513 2.8256 4.32%
2020-07-02 0 0.139 0.130 0.145 0.126 0.140 630,000 87,370 0.1387 2.709 2.533 2.826 2.455 2.728 32,329 2.7025 0.00%
2020-06-30 0 0.139 0.120 0.139 0.123 0.146 410,000 51,630 0.1259 2.709 2.338 2.709 2.397 2.845 21,039 2.4540 13.01%
2020-06-29 0 0.123 0.120 0.123 0.125 0.125 10,000 1,250 0.1250 2.397 2.338 2.397 2.436 2.436 513 2.4359 1.65%
2020-06-26 0 0.121 0.123 0.169 0.120 0.175 1,540,000 219,640 0.1426 2.358 2.397 3.293 2.338 3.410 79,026 2.7793 -8.33%
2020-06-24 0 0.132 0.132 0.141 0.125 0.198 20,860,000 2,978,040 0.1428 2.572 2.572 2.748 2.436 3.858 1,070,447 2.7821 -5.71%
2020-06-23 0 0.140 0.133 0.190 0.140 0.195 2,210,000 351,610 0.1591 2.728 2.592 3.703 2.728 3.800 113,408 3.1004 -18.60%
2020-06-22 0 0.172 0.172 0.180 0.172 0.200 7,040,000 1,387,280 0.1971 3.352 3.352 3.508 3.352 3.897 361,263 3.8401 -9.95%
2020-06-19 0 0.191 0.178 0.190 0.093 0.200 118,650,000 18,461,210 0.1556 3.722 3.469 3.703 1.812 3.897 6,088,618 3.0321 91.00%
2020-06-18 0 0.100 0.099 0.150 0.095 0.100 20,000 1,950 0.0975 1.949 1.929 2.923 1.851 1.949 1,026 1.9000 -10.71%
2020-06-17 0 0.112 0.094 0.149 - - 0 0 - 2.183 1.832 2.904 - - 0 - 0.00%
2020-06-16 0 0.112 0.096 0.128 0.112 0.118 40,000 4,600 0.1150 2.183 1.871 2.494 2.183 2.299 2,053 2.2410 -13.18%
2020-06-15 0 0.129 0.102 0.144 - - 0 0 - 2.514 1.988 2.806 - - 0 - 0.00%
2020-06-12 0 0.129 0.102 0.129 - - 0 0 - 2.514 1.988 2.514 - - 0 - 0.00%
2020-06-11 0 0.129 0.102 0.129 - - 0 0 - 2.514 1.988 2.514 - - 0 - 0.00%
2020-06-10 0 0.129 0.102 0.129 0.129 0.129 10,000 1,290 0.1290 2.514 1.988 2.514 2.514 2.514 513 2.5138 1.57%
2020-06-09 0 0.127 0.102 0.129 - - 0 0 - 2.475 1.988 2.514 - - 0 - 0.00%
2020-06-08 0 0.127 0.102 0.129 - - 0 0 - 2.475 1.988 2.514 - - 0 - 0.00%
2020-06-05 0 0.127 0.101 0.127 0.119 0.128 20,000 2,470 0.1235 2.475 1.968 2.475 2.319 2.494 1,026 2.4067 16.51%
2020-06-04 0 0.109 0.109 0.129 0.109 0.109 20,000 2,180 0.1090 2.124 2.124 2.514 2.124 2.124 1,026 2.1241 -16.15%
2020-06-03 0 0.130 0.113 0.130 - - 0 0 - 2.533 2.202 2.533 - - 0 - 0.00%
2020-06-02 0 0.130 0.113 0.130 - - 0 0 - 2.533 2.202 2.533 - - 0 - -9.72%
2020-06-01 0 0.144 0.108 0.150 - - 0 0 - 2.806 2.105 2.923 - - 0 - 0.00%
2020-05-29 0 0.144 0.108 0.144 0.120 0.144 170,000 20,640 0.1214 2.806 2.105 2.806 2.338 2.806 8,724 2.3660 20.00%
2020-05-28 0 0.120 0.097 0.120 0.115 0.120 340,000 40,080 0.1179 2.338 1.890 2.338 2.241 2.338 17,447 2.2972 26.32%
2020-05-27 0 0.095 0.081 0.116 - - 0 0 - 1.851 1.578 2.261 - - 0 - 0.00%
2020-05-26 0 0.095 0.095 0.117 0.095 0.095 20,000 1,900 0.0950 1.851 1.851 2.280 1.851 1.851 1,026 1.8513 -5.00%
2020-05-25 0 0.100 0.095 0.118 0.100 0.100 100,000 10,000 0.1000 1.949 1.851 2.299 1.949 1.949 5,132 1.9487 0.00%
2020-05-22 0 0.100 0.098 0.107 0.100 0.107 130,000 13,840 0.1065 1.949 1.910 2.085 1.949 2.085 6,671 2.0746 -6.54%
2020-05-21 0 0.107 0.100 0.124 - - 0 0 - 2.085 1.949 2.416 - - 0 - 0.00%
2020-05-20 0 0.107 0.107 0.119 0.107 0.108 60,000 6,440 0.1073 2.085 2.085 2.319 2.085 2.105 3,079 2.0916 -21.32%
2020-05-19 0 0.136 0.112 0.136 - - 0 0 - 2.650 2.183 2.650 - - 0 - -1.45%
2020-05-18 0 0.138 0.103 0.139 0.097 0.142 140,000 16,640 0.1189 2.689 2.007 2.709 1.890 2.767 7,184 2.3162 15.00%
2020-05-15 0 0.120 0.104 0.120 0.120 0.120 10,000 1,200 0.1200 2.338 2.027 2.338 2.338 2.338 513 2.3385 -14.29%
2020-05-14 0 0.140 0.120 0.140 - - 0 0 - 2.728 2.338 2.728 - - 0 - 0.00%
2020-05-13 0 0.140 0.120 0.140 - - 0 0 - 2.728 2.338 2.728 - - 0 - -12.50%
2020-05-12 0 0.160 0.121 0.160 - - 0 0 - 3.118 2.358 3.118 - - 0 - 0.00%
2020-05-11 0 0.160 0.118 0.160 0.115 0.169 10,100,000 1,513,400 0.1498 3.118 2.299 3.118 2.241 3.293 518,289 2.9200 39.13%
2020-05-08 0 0.115 0.094 0.138 - - 0 0 - 2.241 1.832 2.689 - - 0 - 0.00%
2020-05-07 0 0.115 0.086 0.138 0.115 0.115 50,000 5,750 0.1150 2.241 1.676 2.689 2.241 2.241 2,566 2.2410 0.00%
2020-05-06 0 0.115 0.090 0.115 - - 0 0 - 2.241 1.754 2.241 - - 0 - 0.00%
2020-05-05 0 0.115 0.085 0.115 - - 0 0 - 2.241 1.656 2.241 - - 0 - 0.00%
2020-05-04 0 0.115 0.070 0.115 - - 0 0 - 2.241 1.364 2.241 - - 0 - 0.00%
2020-04-29 0 0.115 0.067 0.138 0.115 0.115 110,000 12,650 0.1150 2.241 1.306 2.689 2.241 2.241 5,645 2.2410 0.00%
2020-04-28 0 0.115 0.090 0.115 - - 0 0 - 2.241 1.754 2.241 - - 0 - 0.00%
2020-04-27 0 0.115 0.067 0.115 - - 0 0 - 2.241 1.306 2.241 - - 0 - 0.00%
2020-04-24 0 0.115 0.101 0.115 - - 0 0 - 2.241 1.968 2.241 - - 0 - 0.00%
2020-04-23 0 0.115 0.100 0.138 0.115 0.115 80,000 9,200 0.1150 2.241 1.949 2.689 2.241 2.241 4,105 2.2410 -3.36%
2020-04-22 0 0.119 0.085 0.138 - - 0 0 - 2.319 1.656 2.689 - - 0 - 0.00%
2020-04-21 0 0.119 0.100 0.119 - - 0 0 - 2.319 1.949 2.319 - - 0 - 0.00%
2020-04-20 0 0.119 0.067 0.138 - - 0 0 - 2.319 1.306 2.689 - - 0 - 0.00%
2020-04-17 0 0.119 0.119 0.138 0.107 0.119 70,000 7,850 0.1121 2.319 2.319 2.689 2.085 2.319 3,592 2.1853 11.21%
2020-04-16 0 0.107 0.107 0.132 0.084 0.084 20,000 1,680 0.0840 2.085 2.085 2.572 1.637 1.637 1,026 1.6369 -22.46%
2020-04-15 0 0.138 0.080 0.138 - - 0 0 - 2.689 1.559 2.689 - - 0 - 0.00%
2020-04-14 0 0.138 0.080 0.138 - - 0 0 - 2.689 1.559 2.689 - - 0 - 0.00%
2020-04-09 0 0.138 0.080 0.162 - - 0 0 - 2.689 1.559 3.157 - - 0 - 0.00%
2020-04-08 0 0.138 0.067 0.160 - - 0 0 - 2.689 1.306 3.118 - - 0 - 0.00%
2020-04-07 0 0.138 0.067 0.150 - - 0 0 - 2.689 1.306 2.923 - - 0 - 0.00%
2020-04-06 0 0.138 0.082 0.143 - - 0 0 - 2.689 1.598 2.787 - - 0 - 0.00%
2020-04-03 0 0.138 0.082 0.160 - - 0 0 - 2.689 1.598 3.118 - - 0 - 0.00%
2020-04-02 0 0.138 0.082 0.162 - - 0 0 - 2.689 1.598 3.157 - - 0 - 0.00%
2020-04-01 0 0.138 0.082 0.160 - - 0 0 - 2.689 1.598 3.118 - - 0 - 0.00%
2020-03-31 0 0.138 0.082 0.162 - - 0 0 - 2.689 1.598 3.157 - - 0 - 0.00%
2020-03-30 0 0.138 0.082 0.150 - - 0 0 - 2.689 1.598 2.923 - - 0 - 0.00%
2020-03-27 0 0.138 0.082 0.138 - - 0 0 - 2.689 1.598 2.689 - - 0 - 0.00%
2020-03-26 0 0.138 0.082 0.150 - - 0 0 - 2.689 1.598 2.923 - - 0 - 0.00%
2020-03-25 0 0.138 0.081 0.145 - - 0 0 - 2.689 1.578 2.826 - - 0 - 0.00%
2020-03-24 0 0.138 0.067 0.145 - - 0 0 - 2.689 1.306 2.826 - - 0 - 0.00%
2020-03-23 0 0.138 0.068 0.154 - - 0 0 - 2.689 1.325 3.001 - - 0 - 0.00%
2020-03-20 0 0.138 0.067 0.159 - - 0 0 - 2.689 1.306 3.098 - - 0 - 0.00%
2020-03-19 0 0.138 0.100 0.150 - - 0 0 - 2.689 1.949 2.923 - - 0 - 0.00%
2020-03-18 0 0.138 0.100 0.138 - - 0 0 - 2.689 1.949 2.689 - - 0 - 0.00%
2020-03-17 0 0.138 0.100 0.138 - - 0 0 - 2.689 1.949 2.689 - - 0 - 0.00%
2020-03-16 0 0.138 - 0.138 - - 0 0 - 2.689 - 2.689 - - 0 - 0.00%
2020-03-13 0 0.138 0.061 0.138 - - 0 0 - 2.689 1.189 2.689 - - 0 - -1.43%
2020-03-12 0 0.140 0.117 0.140 0.117 0.140 80,000 9,630 0.1204 2.728 2.280 2.728 2.280 2.728 4,105 2.3458 14.75%
2020-03-11 0 0.122 0.121 0.146 0.122 0.126 130,000 16,260 0.1251 2.377 2.358 2.845 2.377 2.455 6,671 2.4374 -13.48%
2020-03-10 0 0.141 0.122 0.141 - - 0 0 - 2.748 2.377 2.748 - - 0 - -3.42%
2020-03-09 0 0.146 0.030 0.146 - - 0 0 - 2.845 0.585 2.845 - - 0 - -2.01%
2020-03-06 0 0.149 0.129 0.168 - - 0 0 - 2.904 2.514 3.274 - - 0 - 0.00%
2020-03-05 0 0.149 0.132 0.158 0.134 0.149 40,000 5,510 0.1378 2.904 2.572 3.079 2.611 2.904 2,053 2.6844 14.62%
2020-03-04 0 0.130 0.130 0.138 0.130 0.137 150,000 20,020 0.1335 2.533 2.533 2.689 2.533 2.670 7,697 2.6009 -10.96%
2020-03-03 0 0.146 0.135 0.146 - - 0 0 - 2.845 2.631 2.845 - - 0 - -8.75%
2020-03-02 0 0.160 0.125 0.160 - - 0 0 - 3.118 2.436 3.118 - - 0 - 0.00%
2020-02-28 0 0.160 0.128 0.160 - - 0 0 - 3.118 2.494 3.118 - - 0 - -3.61%
2020-02-27 0 0.166 0.128 0.168 - - 0 0 - 3.235 2.494 3.274 - - 0 - 0.00%
2020-02-26 0 0.166 0.128 0.170 - - 0 0 - 3.235 2.494 3.313 - - 0 - 0.00%
2020-02-25 0 0.166 0.128 0.166 - - 0 0 - 3.235 2.494 3.235 - - 0 - -2.35%
2020-02-24 0 0.170 0.128 0.170 0.170 0.170 210,000 35,700 0.1700 3.313 2.494 3.313 3.313 3.313 10,776 3.3128 1.19%
2020-02-21 0 0.168 0.128 0.168 - - 0 0 - 3.274 2.494 3.274 - - 0 - 0.00%
2020-02-20 0 0.168 0.128 0.180 - - 0 0 - 3.274 2.494 3.508 - - 0 - 0.00%
2020-02-19 0 0.168 0.137 0.168 0.132 0.177 240,000 32,330 0.1347 3.274 2.670 3.274 2.572 3.449 12,316 2.6251 9.80%
2020-02-18 0 0.153 0.130 0.177 - - 0 0 - 2.982 2.533 3.449 - - 0 - 0.00%
2020-02-17 0 0.153 0.130 0.177 - - 0 0 - 2.982 2.533 3.449 - - 0 - 0.00%
2020-02-14 0 0.153 0.130 0.177 - - 0 0 - 2.982 2.533 3.449 - - 0 - 0.00%
2020-02-13 0 0.153 0.118 0.171 - - 0 0 - 2.982 2.299 3.332 - - 0 - 0.00%
2020-02-12 0 0.153 0.118 0.163 - - 0 0 - 2.982 2.299 3.176 - - 0 - 0.00%
2020-02-11 0 0.153 0.118 0.162 - - 0 0 - 2.982 2.299 3.157 - - 0 - 0.00%
2020-02-10 0 0.153 0.126 0.164 - - 0 0 - 2.982 2.455 3.196 - - 0 - 0.00%
2020-02-07 0 0.153 0.126 0.164 - - 0 0 - 2.982 2.455 3.196 - - 0 - 0.00%
2020-02-06 0 0.153 0.130 0.164 - - 0 0 - 2.982 2.533 3.196 - - 0 - 0.00%
2020-02-05 0 0.153 0.138 0.164 - - 0 0 - 2.982 2.689 3.196 - - 0 - 0.00%
2020-02-04 0 0.153 0.147 0.153 0.153 0.153 10,000 1,530 0.1530 2.982 2.865 2.982 2.982 2.982 513 2.9815 0.00%
2020-02-03 0 0.153 0.153 0.164 0.153 0.153 10,000 1,530 0.1530 2.982 2.982 3.196 2.982 2.982 513 2.9815 -7.27%
2020-01-31 0 0.165 0.160 0.165 0.164 0.169 130,000 21,540 0.1657 3.215 3.118 3.215 3.196 3.293 6,671 3.2289 -13.16%
2020-01-30 0 0.190 0.146 0.190 0.146 0.190 270,000 40,210 0.1489 3.703 2.845 3.703 2.845 3.703 13,855 2.9021 27.52%
2020-01-29 0 0.149 0.138 0.190 - - 0 0 - 2.904 2.689 3.703 - - 0 - 0.00%
2020-01-24 0 0.149 0.138 0.160 0.149 0.149 50,000 7,450 0.1490 2.904 2.689 3.118 2.904 2.904 2,566 2.9036 -0.67%
2020-01-23 0 0.150 0.138 0.175 - - 0 0 - 2.923 2.689 3.410 - - 0 - 0.00%
2020-01-22 0 0.150 0.150 0.175 0.150 0.150 30,000 4,500 0.1500 2.923 2.923 3.410 2.923 2.923 1,539 2.9231 -5.06%
2020-01-21 0 0.158 0.138 0.190 - - 0 0 - 3.079 2.689 3.703 - - 0 - 0.00%
2020-01-20 0 0.158 0.138 0.161 - - 0 0 - 3.079 2.689 3.137 - - 0 - 0.00%
2020-01-17 0 0.158 0.138 0.185 0.129 0.187 720,000 111,520 0.1549 3.079 2.689 3.605 2.514 3.644 36,947 3.0183 -4.24%
2020-01-16 0 0.165 0.159 0.165 0.165 0.165 10,000 1,650 0.1650 3.215 3.098 3.215 3.215 3.215 513 3.2154 -6.25%
2020-01-15 0 0.176 0.165 0.190 - - 0 0 - 3.430 3.215 3.703 - - 0 - 0.00%
2020-01-14 0 0.176 0.165 0.177 - - 0 0 - 3.430 3.215 3.449 - - 0 - 0.00%
2020-01-13 0 0.176 0.156 0.177 0.161 0.180 940,000 166,730 0.1774 3.430 3.040 3.449 3.137 3.508 48,237 3.4565 1.73%
2020-01-10 0 0.173 0.162 0.175 0.161 0.173 140,000 22,690 0.1621 3.371 3.157 3.410 3.137 3.371 7,184 3.1583 -1.14%
2020-01-09 0 0.175 0.162 0.175 - - 0 0 - 3.410 3.157 3.410 - - 0 - -5.41%
2020-01-08 0 0.185 0.168 0.185 - - 0 0 - 3.605 3.274 3.605 - - 0 - 0.00%
2020-01-07 0 0.185 0.168 0.185 - - 0 0 - 3.605 3.274 3.605 - - 0 - 0.00%
2020-01-06 0 0.185 0.168 0.189 - - 0 0 - 3.605 3.274 3.683 - - 0 - 0.00%
2020-01-03 0 0.185 0.168 0.185 - - 0 0 - 3.605 3.274 3.605 - - 0 - -2.63%
2020-01-02 0 0.190 0.168 0.190 - - 0 0 - 3.703 3.274 3.703 - - 0 - -2.56%
2019-12-31 0 0.195 0.169 0.195 - - 0 0 - 3.800 3.293 3.800 - - 0 - -2.50%
2019-12-30 0 0.200 0.163 0.200 0.200 0.200 10,000 2,000 0.2000 3.897 3.176 3.897 3.897 3.897 513 3.8974 29.03%
2019-12-27 0 0.155 0.155 0.178 0.155 0.155 10,000 1,550 0.1550 3.021 3.021 3.469 3.021 3.021 513 3.0205 -5.49%
2019-12-24 0 0.164 0.155 0.180 - - 0 0 - 3.196 3.021 3.508 - - 0 - 0.00%
2019-12-23 0 0.164 0.156 0.164 - - 0 0 - 3.196 3.040 3.196 - - 0 - 0.00%
2019-12-20 0 0.164 0.156 0.175 0.153 0.164 50,000 7,760 0.1552 3.196 3.040 3.410 2.982 3.196 2,566 3.0244 5.81%
2019-12-19 0 0.155 0.151 0.170 0.153 0.220 850,000 135,950 0.1599 3.021 2.943 3.313 2.982 4.287 43,618 3.1168 -17.11%
2019-12-18 0 0.187 0.170 0.187 0.160 0.200 660,000 113,140 0.1714 3.644 3.313 3.644 3.118 3.897 33,868 3.3406 16.88%
2019-12-17 0 0.160 0.160 0.180 0.156 0.176 150,000 23,930 0.1595 3.118 3.118 3.508 3.040 3.430 7,697 3.1089 -9.09%
2019-12-16 0 0.176 0.161 0.176 - - 0 0 - 3.430 3.137 3.430 - - 0 - -0.56%
2019-12-13 0 0.177 0.161 0.177 - - 0 0 - 3.449 3.137 3.449 - - 0 - -0.56%
2019-12-12 0 0.178 0.161 0.178 0.188 0.188 70,000 11,540 0.1649 3.469 3.137 3.469 3.664 3.664 3,592 3.2126 10.56%
2019-12-11 0 0.161 0.156 0.161 0.161 0.161 40,000 6,440 0.1610 3.137 3.040 3.137 3.137 3.137 2,053 3.1374 -6.94%
2019-12-10 0 0.173 0.161 0.173 - - 0 0 - 3.371 3.137 3.371 - - 0 - -4.95%
2019-12-09 0 0.182 0.161 0.195 0.170 0.182 1,520,000 258,520 0.1701 3.547 3.137 3.800 3.313 3.547 78,000 3.3144 0.00%
2019-12-06 0 0.182 0.165 0.198 0.162 0.182 160,000 26,940 0.1684 3.547 3.215 3.858 3.157 3.547 8,211 3.2812 -5.21%
2019-12-05 0 0.192 0.171 0.192 - - 0 0 - 3.742 3.332 3.742 - - 0 - 0.00%
2019-12-04 0 0.192 0.171 0.192 0.180 0.199 30,000 5,730 0.1910 3.742 3.332 3.742 3.508 3.878 1,539 3.7221 11.63%
2019-12-03 0 0.172 0.160 0.172 0.161 0.177 470,000 77,630 0.1652 3.352 3.118 3.352 3.137 3.449 24,118 3.2187 -30.65%
2019-12-02 0 0.248 0.200 0.247 0.175 0.250 40,000 8,040 0.2010 4.833 3.897 4.813 3.410 4.872 2,053 3.9169 45.88%
2019-11-29 0 0.170 0.175 0.193 - - 0 0 - 3.313 3.410 3.761 - - 0 - 0.00%
2019-11-28 0 0.170 0.175 0.178 0.170 0.325 160,000 31,140 0.1946 3.313 3.410 3.469 3.313 6.333 8,211 3.7927 -2.86%
2019-11-27 0 0.175 0.172 0.175 0.175 0.330 430,000 92,810 0.2158 3.410 3.352 3.410 3.410 6.431 22,066 4.2061 0.57%
2019-11-26 0 0.174 0.150 0.170 0.140 0.184 3,610,000 567,230 0.1571 3.391 2.923 3.313 2.728 3.586 185,250 3.0620 27.94%
2019-11-25 0 0.136 0.135 0.142 - - 0 0 - 2.650 2.631 2.767 - - 0 - 0.00%
2019-11-22 0 0.136 0.136 0.147 0.136 0.136 20,000 2,720 0.1360 2.650 2.650 2.865 2.650 2.650 1,026 2.6503 -2.86%
2019-11-21 0 0.140 0.140 0.145 0.136 0.136 40,000 5,440 0.1360 2.728 2.728 2.826 2.650 2.650 2,053 2.6503 -0.71%
2019-11-20 0 0.141 0.136 0.141 - - 0 0 - 2.748 2.650 2.748 - - 0 - 0.00%
2019-11-19 0 0.141 0.141 0.148 - - 0 0 - 2.748 2.748 2.884 - - 0 - 6.02%
2019-11-18 0 0.133 0.132 0.141 - - 0 0 - 2.592 2.572 2.748 - - 0 - 0.00%
2019-11-15 0 0.133 0.128 0.137 - - 0 0 - 2.592 2.494 2.670 - - 0 - 0.00%
2019-11-14 0 0.133 0.133 0.141 0.133 0.133 70,000 9,310 0.1330 2.592 2.592 2.748 2.592 2.592 3,592 2.5918 -5.00%
2019-11-13 0 0.140 0.133 0.141 - - 0 0 - 2.728 2.592 2.748 - - 0 - 0.00%
2019-11-12 0 0.140 0.133 0.141 - - 0 0 - 2.728 2.592 2.748 - - 0 - 0.00%
2019-11-11 0 0.140 0.134 0.147 0.140 0.140 120,000 16,800 0.1400 2.728 2.611 2.865 2.728 2.728 6,158 2.7282 -2.10%
2019-11-08 0 0.143 0.140 0.155 0.140 0.143 70,000 9,940 0.1420 2.787 2.728 3.021 2.728 2.787 3,592 2.7672 -8.92%
2019-11-07 0 0.157 0.140 0.157 - - 0 0 - 3.059 2.728 3.059 - - 0 - -7.65%
2019-11-06 0 0.170 0.170 0.180 0.140 0.145 810,000 117,350 0.1449 3.313 3.313 3.508 2.728 2.826 41,566 2.8232 6.92%
2019-11-05 0 0.159 0.152 0.173 0.157 0.194 470,000 75,990 0.1617 3.098 2.962 3.371 3.059 3.781 24,118 3.1507 -18.04%
2019-11-04 0 0.194 0.164 0.194 0.194 0.194 20,000 3,880 0.1940 3.781 3.196 3.781 3.781 3.781 1,026 3.7805 0.00%
2019-11-01 0 0.194 0.165 0.195 0.164 0.194 40,000 6,890 0.1723 3.781 3.215 3.800 3.196 3.781 2,053 3.3567 3.19%
2019-10-31 0 0.188 0.171 0.189 0.165 0.330 150,000 29,850 0.1990 3.664 3.332 3.683 3.215 6.431 7,697 3.8779 7.43%
2019-10-30 0 0.175 0.150 0.175 - - 0 0 - 3.410 2.923 3.410 - - 0 - -1.13%
2019-10-29 0 0.177 0.154 0.177 - - 0 0 - 3.449 3.001 3.449 - - 0 - -0.56%
2019-10-28 0 0.178 0.144 0.178 - - 0 0 - 3.469 2.806 3.469 - - 0 - 0.00%
2019-10-25 0 0.178 0.153 0.178 0.146 0.179 440,000 69,610 0.1582 3.469 2.982 3.469 2.845 3.488 22,579 3.0830 -0.56%
2019-10-24 0 0.179 0.161 0.179 0.158 0.305 940,000 178,620 0.1900 3.488 3.137 3.488 3.079 5.944 48,237 3.7030 14.01%
2019-10-23 0 0.157 - 0.157 - - 0 0 - 3.059 - 3.059 - - 0 - 0.00%
2019-10-22 0 0.157 0.103 0.175 - - 0 0 - 3.059 2.007 3.410 - - 0 - 0.00%
2019-10-21 0 0.157 0.104 0.170 - - 0 0 - 3.059 2.027 3.313 - - 0 - 0.00%
2019-10-18 0 0.157 0.103 0.177 - - 0 0 - 3.059 2.007 3.449 - - 0 - 0.00%
2019-10-17 0 0.157 0.100 0.158 - - 0 0 - 3.059 1.949 3.079 - - 0 - 0.00%
2019-10-16 0 0.157 0.100 0.157 - - 0 0 - 3.059 1.949 3.059 - - 0 - 0.00%
2019-10-15 0 0.157 0.100 0.157 - - 0 0 - 3.059 1.949 3.059 - - 0 - 0.00%
2019-10-14 0 0.157 0.120 0.157 - - 0 0 - 3.059 2.338 3.059 - - 0 - -0.63%
2019-10-11 0 0.158 0.120 0.158 - - 0 0 - 3.079 2.338 3.079 - - 0 - 0.00%
2019-10-10 0 0.158 0.129 0.158 0.159 0.180 30,000 5,000 0.1667 3.079 2.514 3.079 3.098 3.508 1,539 3.2479 -14.59%
2019-10-09 0 0.185 0.140 0.189 0.106 0.185 240,000 27,300 0.1138 3.605 2.728 3.683 2.066 3.605 12,316 2.2167 68.18%
2019-10-08 0 0.110 0.109 0.116 0.100 0.168 1,320,000 177,290 0.1343 2.144 2.124 2.261 1.949 3.274 67,737 2.6173 -12.70%
2019-10-04 0 0.126 - 0.128 - - 0 0 - 2.455 - 2.494 - - 0 - 0.00%
2019-10-03 0 0.126 - 0.126 - - 0 0 - 2.455 - 2.455 - - 0 - -3.08%
2019-10-02 0 0.130 0.110 0.130 0.130 0.130 10,000 1,300 0.1300 2.533 2.144 2.533 2.533 2.533 513 2.5333 0.00%
2019-09-30 0 0.130 - 0.130 0.130 0.130 10,000 1,300 0.1300 2.533 - 2.533 2.533 2.533 513 2.5333 0.00%
2019-09-27 0 0.130 - 0.175 - - 0 0 - 2.533 - 3.410 - - 0 - 0.00%
2019-09-26 0 0.130 - 0.185 - - 0 0 - 2.533 - 3.605 - - 0 - 0.00%
2019-09-25 0 0.130 - 0.180 - - 0 0 - 2.533 - 3.508 - - 0 - 0.00%
2019-09-24 0 0.130 - 0.190 - - 0 0 - 2.533 - 3.703 - - 0 - 0.00%
2019-09-23 0 0.130 - 0.165 - - 0 0 - 2.533 - 3.215 - - 0 - 0.00%
2019-09-20 0 0.130 0.081 - - - 0 0 - 2.533 1.578 - - - 0 - 0.00%
2019-09-19 0 0.130 0.081 0.155 - - 0 0 - 2.533 1.578 3.021 - - 0 - 0.00%
2019-09-18 0 0.130 0.081 0.190 - - 0 0 - 2.533 1.578 3.703 - - 0 - 0.00%
2019-09-17 0 0.130 0.081 0.190 - - 0 0 - 2.533 1.578 3.703 - - 0 - 0.00%
2019-09-16 0 0.130 0.082 0.170 - - 0 0 - 2.533 1.598 3.313 - - 0 - 0.00%
2019-09-13 0 0.130 0.101 0.150 0.100 0.130 40,000 4,900 0.1225 2.533 1.968 2.923 1.949 2.533 2,053 2.3872 4.84%
2019-09-12 0 0.124 - 0.124 - - 0 0 - 2.416 - 2.416 - - 0 - -0.80%
2019-09-11 0 0.125 - 0.125 - - 0 0 - 2.436 - 2.436 - - 0 - -0.79%
2019-09-10 0 0.126 - 0.126 - - 0 0 - 2.455 - 2.455 - - 0 - -0.79%
2019-09-09 0 0.127 - 0.127 - - 0 0 - 2.475 - 2.475 - - 0 - -1.55%
2019-09-06 0 0.129 - 0.129 - - 0 0 - 2.514 - 2.514 - - 0 - -2.27%
2019-09-05 0 0.132 - 0.132 - - 0 0 - 2.572 - 2.572 - - 0 - 0.00%
2019-09-04 0 0.132 - 0.132 - - 0 0 - 2.572 - 2.572 - - 0 - 0.00%
2019-09-03 0 0.132 - 0.132 0.132 0.132 10,000 1,320 0.1320 2.572 - 2.572 2.572 2.572 513 2.5723 7.32%
2019-09-02 0 0.123 - 0.132 - - 0 0 - 2.397 - 2.572 - - 0 - 0.00%
2019-08-30 0 0.123 0.120 0.129 - - 0 0 - 2.397 2.338 2.514 - - 0 - 0.00%
2019-08-29 0 0.123 - 0.138 - - 0 0 - 2.397 - 2.689 - - 0 - 0.00%
2019-08-28 0 0.123 - 0.148 - - 0 0 - 2.397 - 2.884 - - 0 - 0.00%
2019-08-27 0 0.123 - 0.147 - - 0 0 - 2.397 - 2.865 - - 0 - 0.00%
2019-08-26 0 0.123 0.112 0.128 0.120 0.125 140,000 17,080 0.1220 2.397 2.183 2.494 2.338 2.436 7,184 2.3774 -22.64%
2019-08-23 0 0.159 - 0.169 - - 0 0 - 3.098 - 3.293 - - 0 - 0.00%
2019-08-22 0 0.159 - 0.169 - - 0 0 - 3.098 - 3.293 - - 0 - 0.00%
2019-08-21 0 0.159 - 0.169 - - 0 0 - 3.098 - 3.293 - - 0 - 0.00%
2019-08-20 0 0.159 - 0.169 - - 0 0 - 3.098 - 3.293 - - 0 - 0.00%
2019-08-19 0 0.159 - 0.159 - - 0 0 - 3.098 - 3.098 - - 0 - -0.63%
2019-08-16 0 0.160 - 0.160 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
2019-08-15 0 0.160 - 0.160 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
2019-08-14 0 0.160 - 0.160 - - 0 0 - 3.118 - 3.118 - - 0 - 0.00%
2019-08-13 0 0.160 - 0.180 - - 0 0 - 3.118 - 3.508 - - 0 - 0.00%
2019-08-12 0 0.160 - 0.180 - - 0 0 - 3.118 - 3.508 - - 0 - 0.00%
2019-08-09 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 3.118 - 3.118 3.118 3.118 513 3.1179 0.00%
2019-08-08 0 0.160 - 0.160 0.160 0.160 20,000 3,200 0.1600 3.118 - 3.118 3.118 3.118 1,026 3.1179 -0.62%
2019-08-07 0 0.161 - 0.161 0.161 0.161 20,000 3,220 0.1610 3.137 - 3.137 3.137 3.137 1,026 3.1374 -0.62%
2019-08-06 0 0.162 - 0.162 - - 0 0 - 3.157 - 3.157 - - 0 - -0.61%
2019-08-05 0 0.163 - 0.163 - - 0 0 - 3.176 - 3.176 - - 0 - 0.00%
2019-08-02 0 0.163 - 0.199 - - 0 0 - 3.176 - 3.878 - - 0 - 0.00%
2019-08-01 0 0.163 - 0.199 - - 0 0 - 3.176 - 3.878 - - 0 - 0.00%
2019-07-31 0 0.163 - 0.209 - - 0 0 - 3.176 - 4.073 - - 0 - 0.00%
2019-07-30 0 0.163 - 0.209 - - 0 0 - 3.176 - 4.073 - - 0 - 0.00%
2019-07-29 0 0.163 - 0.163 - - 0 0 - 3.176 - 3.176 - - 0 - 0.00%
2019-07-26 0 0.163 - 0.200 - - 0 0 - 3.176 - 3.897 - - 0 - 0.00%
2019-07-25 0 0.163 - 0.209 - - 0 0 - 3.176 - 4.073 - - 0 - 0.00%
2019-07-24 0 0.163 - 0.209 - - 0 0 - 3.176 - 4.073 - - 0 - 0.00%
2019-07-23 0 0.163 - 0.209 - - 0 0 - 3.176 - 4.073 - - 0 - 0.00%
2019-07-22 0 0.163 - 0.209 - - 0 0 - 3.176 - 4.073 - - 0 - 0.00%
2019-07-19 0 0.163 - 0.180 - - 0 0 - 3.176 - 3.508 - - 0 - 0.00%
2019-07-18 0 0.163 - 0.199 - - 0 0 - 3.176 - 3.878 - - 0 - 0.00%
2019-07-17 0 0.163 - 0.199 - - 0 0 - 3.176 - 3.878 - - 0 - 0.00%
2019-07-16 0 0.163 - 0.180 0.163 0.163 10,000 1,630 0.1630 3.176 - 3.508 3.176 3.176 513 3.1764 0.00%
2019-07-15 0 0.163 - 0.163 0.163 0.165 70,000 11,500 0.1643 3.176 - 3.176 3.176 3.215 3,592 3.2015 -1.21%
2019-07-12 0 0.165 0.165 0.190 - - 0 0 - 3.215 3.215 3.703 - - 0 - 0.00%
2019-07-11 0 0.165 0.165 0.180 - - 0 0 - 3.215 3.215 3.508 - - 0 - 0.00%
2019-07-10 0 0.165 0.165 0.209 0.165 0.165 20,000 3,300 0.1650 3.215 3.215 4.073 3.215 3.215 1,026 3.2154 -0.60%
2019-07-09 0 0.166 0.165 0.166 0.166 0.166 100,000 16,600 0.1660 3.235 3.215 3.235 3.235 3.235 5,132 3.2349 0.61%
2019-07-08 0 0.165 0.165 0.166 0.165 0.165 30,000 4,950 0.1650 3.215 3.215 3.235 3.215 3.215 1,539 3.2154 0.00%
2019-07-05 0 0.165 - 0.172 - - 0 0 - 3.215 - 3.352 - - 0 - 0.00%
2019-07-04 0 0.165 - 0.175 - - 0 0 - 3.215 - 3.410 - - 0 - 0.00%
2019-07-03 0 0.165 - 0.165 - - 0 0 - 3.215 - 3.215 - - 0 - 0.00%
2019-07-02 0 0.165 - 0.209 - - 0 0 - 3.215 - 4.073 - - 0 - 0.00%
2019-06-28 0 0.165 - 0.175 - - 0 0 - 3.215 - 3.410 - - 0 - 0.00%
2019-06-27 0 0.165 - 0.180 0.165 0.165 80,000 13,200 0.1650 3.215 - 3.508 3.215 3.215 4,105 3.2154 0.00%
2019-06-26 0 0.165 - 0.165 0.165 0.165 200,000 33,000 0.1650 3.215 - 3.215 3.215 3.215 10,263 3.2154 0.00%
2019-06-25 0 0.165 - 0.165 - - 0 0 - 3.215 - 3.215 - - 0 - 0.00%
2019-06-24 0 0.165 - 0.199 - - 0 0 - 3.215 - 3.878 - - 0 - 0.00%
2019-06-21 0 0.165 - 0.180 - - 0 0 - 3.215 - 3.508 - - 0 - 0.00%
2019-06-20 0 0.165 0.163 0.165 0.162 0.165 330,000 53,610 0.1625 3.215 3.176 3.215 3.157 3.215 16,934 3.1658 1.85%
2019-06-19 0 0.162 - 0.199 - - 0 0 - 3.157 - 3.878 - - 0 - 0.00%
2019-06-18 0 0.162 - 0.199 - - 0 0 - 3.157 - 3.878 - - 0 - 0.00%
2019-06-17 0 0.162 - 0.175 - - 0 0 - 3.157 - 3.410 - - 0 - 0.00%
2019-06-14 0 0.162 - - - - 0 0 - 3.157 - - - - 0 - 0.00%
2019-06-13 0 0.162 - - - - 0 0 - 3.157 - - - - 0 - 0.00%
2019-06-12 0 0.162 - 0.175 - - 0 0 - 3.157 - 3.410 - - 0 - 0.00%
2019-06-11 0 0.162 - - 0.162 0.162 100,000 16,200 0.1620 3.157 - - 3.157 3.157 5,132 3.1569 0.00%
2019-06-10 0 0.162 - - - - 0 0 - 3.157 - - - - 0 - 0.00%
2019-06-06 0 0.162 - - - - 0 0 - 3.157 - - - - 0 - 0.00%
2019-06-05 0 0.162 - - - - 0 0 - 3.157 - - - - 0 - 0.00%
2019-06-04 0 0.162 - 0.180 - - 0 0 - 3.157 - 3.508 - - 0 - 0.00%
2019-06-03 0 0.162 - - - - 0 0 - 3.157 - - - - 0 - 0.00%
2019-05-31 0 0.162 - 0.179 - - 0 0 - 3.157 - 3.488 - - 0 - 0.00%
2019-05-30 0 0.162 - 0.179 - - 0 0 - 3.157 - 3.488 - - 0 - 0.00%
2019-05-29 0 0.162 - 0.179 - - 0 0 - 3.157 - 3.488 - - 0 - 0.00%
2019-05-28 0 0.162 0.162 0.179 0.155 0.162 340,000 54,120 0.1592 3.157 3.157 3.488 3.021 3.157 17,447 3.1019 20.00%
2019-05-27 0 0.135 - 0.179 - - 0 0 - 2.631 - 3.488 - - 0 - 0.00%
2019-05-24 0 0.135 - 0.179 - - 0 0 - 2.631 - 3.488 - - 0 - 0.00%
2019-05-23 0 0.135 - 0.179 - - 0 0 - 2.631 - 3.488 - - 0 - 0.00%
2019-05-22 0 0.135 0.129 0.179 0.135 0.135 20,000 2,700 0.1350 2.631 2.514 3.488 2.631 2.631 1,026 2.6308 0.00%
2019-05-21 0 0.135 0.129 0.179 - - 0 0 - 2.631 2.514 3.488 - - 0 - 0.00%
2019-05-20 0 0.135 0.129 0.179 - - 0 0 - 2.631 2.514 3.488 - - 0 - 0.00%
2019-05-17 0 0.135 0.129 0.179 - - 0 0 - 2.631 2.514 3.488 - - 0 - 0.00%
2019-05-16 0 0.135 0.129 0.179 - - 0 0 - 2.631 2.514 3.488 - - 0 - 0.00%
2019-05-15 0 0.135 0.129 0.179 - - 0 0 - 2.631 2.514 3.488 - - 0 - 0.00%
2019-05-14 0 0.135 0.129 0.179 - - 0 0 - 2.631 2.514 3.488 - - 0 - 0.00%
2019-05-10 0 0.135 0.129 0.205 0.135 0.135 10,000 1,350 0.1350 2.631 2.514 3.995 2.631 2.631 513 2.6308 -6.90%
2019-05-09 0 0.145 0.135 0.145 - - 0 0 - 2.826 2.631 2.826 - - 0 - -2.03%
2019-05-08 0 0.148 0.135 - - - 0 0 - 2.884 2.631 - - - 0 - 0.00%
2019-05-07 0 0.148 0.135 - 0.148 0.148 20,000 2,960 0.1480 2.884 2.631 - 2.884 2.884 1,026 2.8841 -1.33%
2019-05-06 0 0.150 0.135 - - - 0 0 - 2.923 2.631 - - - 0 - 0.00%
2019-05-03 0 0.150 0.135 0.188 - - 0 0 - 2.923 2.631 3.664 - - 0 - 0.00%
2019-05-02 0 0.150 0.135 0.188 - - 0 0 - 2.923 2.631 3.664 - - 0 - 0.00%
2019-04-30 0 0.150 0.129 0.188 0.145 0.150 20,000 2,950 0.1475 2.923 2.514 3.664 2.826 2.923 1,026 2.8744 11.11%
2019-04-29 0 0.135 0.129 0.165 - - 0 0 - 2.631 2.514 3.215 - - 0 - 0.00%
2019-04-26 0 0.135 0.130 0.165 0.135 0.135 40,000 5,400 0.1350 2.631 2.533 3.215 2.631 2.631 2,053 2.6308 0.00%
2019-04-25 0 0.135 0.129 0.165 - - 0 0 - 2.631 2.514 3.215 - - 0 - 0.00%
2019-04-24 0 0.135 0.129 0.165 - - 0 0 - 2.631 2.514 3.215 - - 0 - 0.00%
2019-04-23 0 0.135 0.129 0.155 - - 0 0 - 2.631 2.514 3.021 - - 0 - 0.00%
2019-04-18 0 0.135 0.132 0.160 - - 0 0 - 2.631 2.572 3.118 - - 0 - 0.00%
2019-04-17 0 0.135 0.129 0.165 0.135 0.135 10,000 1,350 0.1350 2.631 2.514 3.215 2.631 2.631 513 2.6308 0.75%
2019-04-16 0 0.134 0.122 0.134 - - 0 0 - 2.611 2.377 2.611 - - 0 - -0.74%
2019-04-15 0 0.135 0.129 0.135 - - 0 0 - 2.631 2.514 2.631 - - 0 - 0.00%
2019-04-12 0 0.135 0.132 0.135 0.121 0.135 1,360,000 179,090 0.1317 2.631 2.572 2.631 2.358 2.631 69,789 2.5661 -10.00%
2019-04-11 0 0.150 0.131 0.150 - - 0 0 - 2.923 2.553 2.923 - - 0 - 0.00%
2019-04-10 0 0.150 0.151 0.152 0.141 0.150 20,000 2,910 0.1455 2.923 2.943 2.962 2.748 2.923 1,026 2.8354 -1.32%
2019-04-09 0 0.152 0.141 0.152 - - 0 0 - 2.962 2.748 2.962 - - 0 - 0.00%
2019-04-08 0 0.152 0.152 0.160 0.145 0.146 110,000 16,050 0.1459 2.962 2.962 3.118 2.826 2.845 5,645 2.8434 -3.80%
2019-04-04 0 0.158 0.146 0.158 - - 0 0 - 3.079 2.845 3.079 - - 0 - 0.00%
2019-04-03 0 0.158 0.146 0.160 0.158 0.158 10,000 1,580 0.1580 3.079 2.845 3.118 3.079 3.079 513 3.0790 0.00%
2019-04-02 0 0.158 0.146 0.168 - - 0 0 - 3.079 2.845 3.274 - - 0 - 0.00%
2019-04-01 0 0.158 0.153 0.168 - - 40,000 6,320 0.1580 3.079 2.982 3.274 - - 2,053 3.0790 0.00%
2019-03-29 0 0.158 0.153 0.159 0.158 0.158 80,000 12,640 0.1580 3.079 2.982 3.098 3.079 3.079 4,105 3.0790 -0.63%
2019-03-28 0 0.159 0.153 0.160 - - 0 0 - 3.098 2.982 3.118 - - 0 - 0.00%
2019-03-27 0 0.159 0.146 0.199 - - 0 0 - 3.098 2.845 3.878 - - 0 - 0.00%
2019-03-26 0 0.159 0.146 0.159 - - 0 0 - 3.098 2.845 3.098 - - 0 - -1.24%
2019-03-25 0 0.161 0.146 0.170 - - 0 0 - 3.137 2.845 3.313 - - 0 - 0.00%
2019-03-22 0 0.161 0.150 0.161 - - 0 0 - 3.137 2.923 3.137 - - 0 - -2.42%
2019-03-21 0 0.165 0.148 0.170 - - 0 0 - 3.215 2.884 3.313 - - 0 - 0.00%
2019-03-20 0 0.165 0.146 0.198 - - 0 0 - 3.215 2.845 3.858 - - 0 - 0.00%
2019-03-19 0 0.165 0.150 0.198 0.150 0.165 120,000 18,150 0.1513 3.215 2.923 3.858 2.923 3.215 6,158 2.9474 10.00%
2019-03-18 0 0.150 - 0.150 0.150 0.150 100,000 15,000 0.1500 2.923 - 2.923 2.923 2.923 5,132 2.9231 0.00%
2019-03-15 0 0.150 - 0.168 0.150 0.150 100,000 15,000 0.1500 2.923 - 3.274 2.923 2.923 5,132 2.9231 -3.23%
2019-03-14 0 0.155 0.155 0.168 - - 0 0 - 3.021 3.021 3.274 - - 0 - 3.33%
2019-03-13 0 0.150 0.150 0.168 - - 0 0 - 2.923 2.923 3.274 - - 0 - 0.00%
2019-03-12 0 0.150 0.150 0.168 0.150 0.150 90,000 13,500 0.1500 2.923 2.923 3.274 2.923 2.923 4,618 2.9231 0.00%
2019-03-11 0 0.150 0.140 0.160 0.150 0.150 100,000 15,000 0.1500 2.923 2.728 3.118 2.923 2.923 5,132 2.9231 0.00%
2019-03-08 0 0.150 0.141 0.166 0.150 0.155 420,000 63,650 0.1515 2.923 2.748 3.235 2.923 3.021 21,553 2.9532 -3.23%
2019-03-07 0 0.155 0.151 0.196 0.155 0.161 280,000 44,340 0.1584 3.021 2.943 3.819 3.021 3.137 14,368 3.0859 -3.12%
2019-03-06 0 0.160 - 0.165 0.160 0.160 720,000 115,200 0.1600 3.118 - 3.215 3.118 3.118 36,947 3.1179 0.00%
2019-03-05 0 0.160 - 0.160 0.165 0.165 10,000 1,650 0.1650 3.118 - 3.118 3.215 3.215 513 3.2154 3.23%
2019-03-04 0 0.155 0.155 0.173 0.151 0.152 170,000 25,700 0.1512 3.021 3.021 3.371 2.943 2.962 8,724 2.9460 -8.82%
2019-03-01 0 0.170 0.150 0.170 0.166 0.174 730,000 121,260 0.1661 3.313 2.923 3.313 3.235 3.391 37,461 3.2370 2.41%
2019-02-28 0 0.166 0.150 0.248 - - 0 0 - 3.235 2.923 4.833 - - 0 - 0.00%
2019-02-27 0 0.166 0.155 0.180 - - 0 0 - 3.235 3.021 3.508 - - 0 - 0.00%
2019-02-26 0 0.166 0.150 0.247 - - 0 0 - 3.235 2.923 4.813 - - 0 - 0.00%
2019-02-25 0 0.166 0.165 0.176 0.166 0.166 50,000 8,300 0.1660 3.235 3.215 3.430 3.235 3.235 2,566 3.2349 0.61%
2019-02-22 0 0.165 0.165 0.238 - - 0 0 - 3.215 3.215 4.638 - - 0 - 0.00%
2019-02-21 0 0.165 0.165 0.188 0.165 0.165 30,000 4,950 0.1650 3.215 3.215 3.664 3.215 3.215 1,539 3.2154 -5.71%
2019-02-20 0 0.175 0.165 0.188 - - 0 0 - 3.410 3.215 3.664 - - 0 - 0.00%
2019-02-19 0 0.175 0.165 0.175 - - 0 0 - 3.410 3.215 3.410 - - 0 - 0.00%
2019-02-18 0 0.175 0.167 0.186 0.166 0.175 100,000 17,050 0.1705 3.410 3.254 3.625 3.235 3.410 5,132 3.3226 -6.91%
2019-02-15 0 0.188 - 0.238 - - 0 0 - 3.664 - 4.638 - - 0 - 0.00%
2019-02-14 0 0.188 0.175 0.188 0.179 0.188 50,000 9,120 0.1824 3.664 3.410 3.664 3.488 3.664 2,566 3.5545 0.00%
2019-02-13 0 0.188 0.156 0.188 - - 0 0 - 3.664 3.040 3.664 - - 0 - 0.00%
2019-02-12 0 0.188 0.156 0.188 - - 0 0 - 3.664 3.040 3.664 - - 0 - 0.00%
2019-02-11 0 0.188 0.156 0.188 - - 0 0 - 3.664 3.040 3.664 - - 0 - 0.00%
2019-02-08 0 0.188 0.156 0.188 - - 0 0 - 3.664 3.040 3.664 - - 0 - 0.00%
2019-02-04 0 0.188 0.178 0.209 - - 0 0 - 3.664 3.469 4.073 - - 0 - 0.00%
2019-02-01 0 0.188 0.156 0.238 - - 0 0 - 3.664 3.040 4.638 - - 0 - 0.00%
2019-01-31 0 0.188 0.156 0.238 - - 0 0 - 3.664 3.040 4.638 - - 0 - 0.00%
2019-01-30 0 0.188 0.156 0.238 - - 0 0 - 3.664 3.040 4.638 - - 0 - 0.00%
2019-01-29 0 0.188 0.156 0.238 - - 0 0 - 3.664 3.040 4.638 - - 0 - 0.00%
2019-01-28 0 0.188 0.155 0.238 - - 0 0 - 3.664 3.021 4.638 - - 0 - 0.00%
2019-01-25 0 0.188 0.188 0.245 0.188 0.188 30,000 5,640 0.1880 3.664 3.664 4.774 3.664 3.664 1,539 3.6636 0.53%
2019-01-24 0 0.187 0.155 0.240 - - 0 0 - 3.644 3.021 4.677 - - 0 - 0.00%
2019-01-23 0 0.187 0.153 0.220 - - 0 0 - 3.644 2.982 4.287 - - 0 - 0.00%
2019-01-22 0 0.187 0.153 0.245 - - 0 0 - 3.644 2.982 4.774 - - 0 - 0.00%
2019-01-21 0 0.187 0.153 0.189 - - 0 0 - 3.644 2.982 3.683 - - 0 - 0.00%
2019-01-18 0 0.187 0.168 0.187 - - 30,000 5,040 0.1680 3.644 3.274 3.644 - - 1,539 3.2738 0.00%
2019-01-17 0 0.187 0.168 0.189 - - 0 0 - 3.644 3.274 3.683 - - 0 - 0.00%
2019-01-16 0 0.187 0.168 0.187 - - 0 0 - 3.644 3.274 3.644 - - 0 - 0.00%
2019-01-15 0 0.187 0.163 0.188 0.171 0.188 390,000 67,280 0.1725 3.644 3.176 3.664 3.332 3.664 20,013 3.3618 8.72%
2019-01-14 0 0.172 0.154 0.185 - - 0 0 - 3.352 3.001 3.605 - - 0 - 0.00%
2019-01-11 0 0.172 0.154 0.172 - - 0 0 - 3.352 3.001 3.352 - - 0 - 0.00%
2019-01-10 0 0.172 0.154 0.183 - - 0 0 - 3.352 3.001 3.566 - - 0 - 0.00%
2019-01-09 0 0.172 0.153 0.174 - - 0 0 - 3.352 2.982 3.391 - - 0 - 0.00%
2019-01-08 0 0.172 0.172 0.177 0.150 0.168 200,000 32,020 0.1601 3.352 3.352 3.449 2.923 3.274 10,263 3.1199 -4.44%
2019-01-07 0 0.180 0.172 0.180 0.180 0.180 40,000 7,200 0.1800 3.508 3.352 3.508 3.508 3.508 2,053 3.5077 0.00%
2019-01-04 0 0.180 0.180 0.210 - - 0 0 - 3.508 3.508 4.092 - - 0 - 0.00%
2019-01-03 0 0.180 0.180 0.210 - - 0 0 - 3.508 3.508 4.092 - - 0 - 0.00%
2019-01-02 0 0.180 0.178 0.180 - - 0 0 - 3.508 3.469 3.508 - - 0 - 0.00%
2018-12-31 0 0.180 0.175 0.220 - - 0 0 - 3.508 3.410 4.287 - - 0 - 0.00%
2018-12-28 0 0.180 0.180 0.187 0.174 0.174 10,000 1,740 0.1740 3.508 3.508 3.644 3.391 3.391 513 3.3908 -3.74%
2018-12-27 0 0.187 - 0.209 - - 0 0 - 3.644 - 4.073 - - 0 - 0.00%
2018-12-24 0 0.187 - 0.209 - - 0 0 - 3.644 - 4.073 - - 0 - 0.00%
2018-12-21 0 0.187 0.176 0.209 - - 0 0 - 3.644 3.430 4.073 - - 0 - 0.00%
2018-12-20 0 0.187 - 0.190 - - 0 0 - 3.644 - 3.703 - - 0 - 0.00%
2018-12-19 0 0.187 - 0.219 - - 0 0 - 3.644 - 4.268 - - 0 - 0.00%
2018-12-18 0 0.187 - 0.200 - - 0 0 - 3.644 - 3.897 - - 0 - 0.00%
2018-12-17 0 0.187 0.184 0.209 0.186 0.187 120,000 22,410 0.1868 3.644 3.586 4.073 3.625 3.644 6,158 3.6392 3.89%
2018-12-14 0 0.180 - 0.199 - - 0 0 - 3.508 - 3.878 - - 0 - 0.00%
2018-12-13 0 0.180 0.160 0.210 - - 0 0 - 3.508 3.118 4.092 - - 0 - 0.00%
2018-12-12 0 0.180 0.160 0.199 - - 0 0 - 3.508 3.118 3.878 - - 0 - 0.00%
2018-12-11 0 0.180 0.160 0.186 - - 0 0 - 3.508 3.118 3.625 - - 0 - 0.00%
2018-12-10 0 0.180 0.180 0.185 0.175 0.180 240,000 43,000 0.1792 3.508 3.508 3.605 3.410 3.508 12,316 3.4915 -0.55%
2018-12-07 0 0.181 0.161 0.185 - - 0 0 - 3.527 3.137 3.605 - - 0 - 0.00%
2018-12-06 0 0.181 - 0.185 0.181 0.181 10,000 1,810 0.1810 3.527 - 3.605 3.527 3.527 513 3.5272 -2.16%
2018-12-05 0 0.185 0.180 0.185 - - 0 0 - 3.605 3.508 3.605 - - 0 - 0.00%
2018-12-04 0 0.185 - 0.185 - - 0 0 - 3.605 - 3.605 - - 0 - 0.00%
2018-12-03 0 0.185 0.185 0.195 0.185 0.185 90,000 16,650 0.1850 3.605 3.605 3.800 3.605 3.605 4,618 3.6051 -1.60%
2018-11-30 0 0.188 0.170 0.185 0.188 0.188 10,000 1,880 0.1880 3.664 3.313 3.605 3.664 3.664 513 3.6636 -2.59%
2018-11-29 0 0.193 0.177 0.207 0.193 0.195 110,000 21,430 0.1948 3.761 3.449 4.034 3.761 3.800 5,645 3.7965 -5.39%
2018-11-28 0 0.204 0.194 0.223 - - 0 0 - 3.975 3.781 4.346 - - 0 - 0.00%
2018-11-27 0 0.204 0.197 0.217 0.195 0.205 150,000 30,400 0.2027 3.975 3.839 4.229 3.800 3.995 7,697 3.9494 -9.33%
2018-11-26 0 0.225 0.228 0.290 - - 0 0 - 4.385 4.443 5.651 - - 0 - 2.27%
2018-11-23 0 0.220 0.230 0.239 0.187 0.187 1,490,000 278,630 0.1870 4.287 4.482 4.657 3.644 3.644 76,461 3.6441 -5.58%
2018-11-22 0 0.233 0.210 0.233 - - 0 0 - 4.541 4.092 4.541 - - 0 - -0.85%
2018-11-21 0 0.235 0.240 0.245 0.205 0.230 70,000 15,350 0.2193 4.579 4.677 4.774 3.995 4.482 3,592 4.2733 0.86%
2018-11-20 0 0.233 0.205 0.233 - - 0 0 - 4.541 3.995 4.541 - - 0 - -1.27%
2018-11-19 0 0.236 0.205 0.236 - - 0 0 - 4.599 3.995 4.599 - - 0 - 0.00%
2018-11-16 0 0.236 0.205 0.238 - - 0 0 - 4.599 3.995 4.638 - - 0 - 0.00%
2018-11-15 0 0.236 0.236 0.245 - - 0 0 - 4.599 4.599 4.774 - - 0 - 0.43%
2018-11-14 0 0.235 0.235 0.245 - - 0 0 - 4.579 4.579 4.774 - - 0 - 0.43%
2018-11-13 0 0.234 0.234 0.255 - - 0 0 - 4.560 4.560 4.969 - - 0 - 0.86%
2018-11-12 0 0.232 0.232 0.249 - - 0 0 - 4.521 4.521 4.852 - - 0 - 1.31%
2018-11-09 0 0.229 0.205 0.229 - - 0 0 - 4.463 3.995 4.463 - - 0 - -0.43%
2018-11-08 0 0.230 0.230 0.239 - - 470,000 106,220 0.2260 4.482 4.482 4.657 - - 24,118 4.4041 2.22%
2018-11-07 0 0.225 0.225 0.240 0.225 0.225 40,000 9,000 0.2250 4.385 4.385 4.677 4.385 4.385 2,053 4.3846 -0.88%
2018-11-06 0 0.227 0.225 0.245 - - 0 0 - 4.424 4.385 4.774 - - 0 - 0.00%
2018-11-05 0 0.227 0.220 0.245 - - 0 0 - 4.424 4.287 4.774 - - 0 - 0.00%
2018-11-02 0 0.227 0.210 0.227 - - 0 0 - 4.424 4.092 4.424 - - 0 - -6.97%
2018-11-01 0 0.244 0.205 0.244 0.245 0.245 90,000 21,090 0.2343 4.755 3.995 4.755 4.774 4.774 4,618 4.5665 6.09%
2018-10-31 0 0.230 0.205 0.242 - - 0 0 - 4.482 3.995 4.716 - - 0 - 0.00%
2018-10-30 0 0.230 0.205 0.230 - - 0 0 - 4.482 3.995 4.482 - - 0 - -1.29%
2018-10-29 0 0.233 0.205 0.249 - - 0 0 - 4.541 3.995 4.852 - - 0 - 0.00%
2018-10-26 0 0.233 0.205 0.240 - - 0 0 - 4.541 3.995 4.677 - - 0 - 0.00%
2018-10-25 0 0.233 0.205 0.233 - - 0 0 - 4.541 3.995 4.541 - - 0 - -1.27%
2018-10-24 0 0.236 0.205 0.246 - - 0 0 - 4.599 3.995 4.794 - - 0 - 0.00%
2018-10-23 0 0.236 0.226 0.236 - - 0 0 - 4.599 4.404 4.599 - - 0 - -1.26%
2018-10-22 0 0.239 0.226 0.240 - - 0 0 - 4.657 4.404 4.677 - - 0 - 0.00%
2018-10-19 0 0.239 0.220 0.240 - - 0 0 - 4.657 4.287 4.677 - - 0 - 0.00%
2018-10-18 0 0.239 0.226 0.239 - - 0 0 - 4.657 4.404 4.657 - - 0 - 0.00%
2018-10-16 0 0.239 0.206 0.239 - - 0 0 - 4.657 4.014 4.657 - - 0 - 0.00%
2018-10-15 0 0.239 0.224 0.239 0.223 0.240 2,880,000 647,680 0.2249 4.657 4.365 4.657 4.346 4.677 147,789 4.3825 3.91%
2018-10-12 0 0.230 0.205 0.230 - - 0 0 - 4.482 3.995 4.482 - - 0 - 0.00%
2018-10-11 0 0.230 0.205 0.230 - - 0 0 - 4.482 3.995 4.482 - - 0 - -3.77%
2018-10-10 0 0.239 0.226 0.239 0.226 0.239 390,000 89,290 0.2289 4.657 4.404 4.657 4.404 4.657 20,013 4.4616 0.42%
2018-10-09 0 0.238 0.210 0.238 - - 0 0 - 4.638 4.092 4.638 - - 0 - -0.83%
2018-10-08 0 0.240 0.220 0.246 - - 0 0 - 4.677 4.287 4.794 - - 0 - 0.00%
2018-10-05 0 0.240 0.221 0.248 - - 0 0 - 4.677 4.307 4.833 - - 0 - 0.00%
2018-10-04 0 0.240 0.220 0.250 - - 0 0 - 4.677 4.287 4.872 - - 0 - 0.00%
2018-10-03 0 0.240 0.220 0.250 - - 0 0 - 4.677 4.287 4.872 - - 0 - 0.00%
2018-10-02 0 0.240 0.223 0.240 - - 0 0 - 4.677 4.346 4.677 - - 0 - 0.00%
2018-09-28 0 0.240 0.231 0.240 0.238 0.240 140,000 33,340 0.2381 4.677 4.502 4.677 4.638 4.677 7,184 4.6407 0.00%
2018-09-27 0 0.240 0.235 0.255 0.240 0.295 510,000 129,910 0.2547 4.677 4.579 4.969 4.677 5.749 26,171 4.9639 -18.64%
2018-09-26 0 0.295 0.220 0.300 0.226 0.295 100,000 23,290 0.2329 5.749 4.287 5.846 4.404 5.749 5,132 4.5386 30.53%
2018-09-24 0 0.226 0.220 0.295 - - 0 0 - 4.404 4.287 5.749 - - 0 - 0.00%
2018-09-21 0 0.226 0.226 0.246 - - 0 0 - 4.404 4.404 4.794 - - 0 - 0.00%
2018-09-20 0 0.226 0.220 0.226 0.226 0.226 50,000 11,300 0.2260 4.404 4.287 4.404 4.404 4.404 2,566 4.4041 0.00%
2018-09-19 0 0.226 0.220 0.246 - - 0 0 - 4.404 4.287 4.794 - - 0 - 0.00%
2018-09-18 0 0.226 0.220 0.295 - - 0 0 - 4.404 4.287 5.749 - - 0 - 0.00%
2018-09-17 0 0.226 0.220 0.246 - - 0 0 - 4.404 4.287 4.794 - - 0 - 0.00%
2018-09-14 0 0.226 0.220 0.246 - - 0 0 - 4.404 4.287 4.794 - - 0 - 0.00%
2018-09-13 0 0.226 0.226 0.246 0.226 0.226 30,000 6,780 0.2260 4.404 4.404 4.794 4.404 4.404 1,539 4.4041 0.00%
2018-09-12 0 0.226 0.226 0.238 0.216 0.240 560,000 126,640 0.2261 4.404 4.404 4.638 4.209 4.677 28,737 4.4069 -13.08%
2018-09-11 0 0.260 0.227 0.260 0.240 0.260 150,000 36,300 0.2420 5.067 4.424 5.067 4.677 5.067 7,697 4.7159 -10.34%
2018-09-10 0 0.290 0.220 0.295 0.220 0.290 220,000 49,440 0.2247 5.651 4.287 5.749 4.287 5.651 11,289 4.3793 23.93%
2018-09-07 0 0.234 0.228 0.234 0.220 0.240 70,000 15,640 0.2234 4.560 4.443 4.560 4.287 4.677 3,592 4.3540 -4.10%
2018-09-06 0 0.244 0.220 0.244 - - 0 0 - 4.755 4.287 4.755 - - 0 - 0.00%
2018-09-05 0 0.244 0.220 0.244 - - 0 0 - 4.755 4.287 4.755 - - 0 - -0.41%
2018-09-04 0 0.245 0.220 0.248 0.248 0.248 10,000 2,480 0.2480 4.774 4.287 4.833 4.833 4.833 513 4.8328 1.66%
2018-09-03 0 0.241 0.241 0.255 - - 0 0 - 4.696 4.696 4.969 - - 0 - 0.42%
2018-08-31 0 0.240 0.230 0.249 0.240 0.240 500,000 120,000 0.2400 4.677 4.482 4.852 4.677 4.677 25,658 4.6769 -0.83%
2018-08-30 0 0.242 0.235 0.242 0.245 0.245 100,000 24,500 0.2450 4.716 4.579 4.716 4.774 4.774 5,132 4.7744 -3.20%
2018-08-29 0 0.250 0.240 0.250 - - 0 0 - 4.872 4.677 4.872 - - 0 - -1.96%
2018-08-28 0 0.255 0.250 0.255 0.245 0.255 740,000 183,930 0.2486 4.969 4.872 4.969 4.774 4.969 37,974 4.8436 0.00%
2018-08-27 0 0.255 0.250 0.255 0.255 0.255 10,000 2,550 0.2550 4.969 4.872 4.969 4.969 4.969 513 4.9692 -3.77%
2018-08-24 0 0.265 0.255 0.265 0.265 0.270 80,000 21,550 0.2694 5.164 4.969 5.164 5.164 5.262 4,105 5.2494 0.00%
2018-08-23 0 0.265 0.265 0.270 0.265 0.280 650,000 177,450 0.2730 5.164 5.164 5.262 5.164 5.456 33,355 5.3200 -25.35%
2018-08-22 0 0.355 0.250 0.265 0.265 0.355 30,000 9,150 0.3050 6.918 4.872 5.164 5.164 6.918 1,539 5.9436 33.96%
2018-08-21 0 0.265 0.219 0.265 - - 0 0 - 5.164 4.268 5.164 - - 0 - 0.00%
2018-08-20 0 0.265 0.250 0.295 - - 0 0 - 5.164 4.872 5.749 - - 0 - 0.00%
2018-08-17 0 0.265 0.250 0.270 0.250 0.265 400,000 101,100 0.2528 5.164 4.872 5.262 4.872 5.164 20,526 4.9254 -10.17%
2018-08-16 0 0.295 0.250 0.295 0.295 0.295 10,000 2,950 0.2950 5.749 4.872 5.749 5.749 5.749 513 5.7487 7.27%
2018-08-15 0 0.275 0.250 0.275 0.250 0.275 1,910,000 488,800 0.2559 5.359 4.872 5.359 4.872 5.359 98,013 4.9871 1.85%
2018-08-14 0 0.270 0.260 0.320 0.270 0.275 280,000 75,950 0.2713 5.262 5.067 6.236 5.262 5.359 14,368 5.2859 -1.82%
2018-08-13 0 0.275 0.270 0.300 0.270 0.275 40,000 10,850 0.2713 5.359 5.262 5.846 5.262 5.359 2,053 5.2859 -14.06%
2018-08-10 0 0.320 0.260 0.320 0.300 0.325 30,000 9,250 0.3083 6.236 5.067 6.236 5.846 6.333 1,539 6.0085 6.67%
2018-08-09 0 0.300 0.270 0.300 0.250 0.300 140,000 38,350 0.2739 5.846 5.262 5.846 4.872 5.846 7,184 5.3381 -10.45%
2018-08-08 0 0.335 0.285 0.340 0.250 0.335 80,000 23,850 0.2981 6.528 5.554 6.626 4.872 6.528 4,105 5.8096 9.84%
2018-08-07 0 0.305 - 0.305 - - 0 0 - 5.944 - 5.944 - - 0 - -1.61%
2018-08-06 0 0.310 0.290 0.310 - - 10,000 3,000 0.3000 6.041 5.651 6.041 - - 513 5.8462 -4.62%
2018-08-03 0 0.325 0.310 0.325 0.295 0.325 240,000 71,500 0.2979 6.333 6.041 6.333 5.749 6.333 12,316 5.8056 8.33%
2018-08-02 0 0.300 0.250 0.330 - - 0 0 - 5.846 4.872 6.431 - - 0 - 0.00%
2018-08-01 0 0.300 - 0.315 - - 0 0 - 5.846 - 6.138 - - 0 - 0.00%
2018-07-31 0 0.300 - 0.325 - - 0 0 - 5.846 - 6.333 - - 0 - 0.00%
2018-07-30 0 0.300 0.300 0.320 0.300 0.300 30,000 9,000 0.3000 5.846 5.846 6.236 5.846 5.846 1,539 5.8462 -4.76%
2018-07-27 0 0.315 0.300 0.320 0.300 0.315 80,000 24,450 0.3056 6.138 5.846 6.236 5.846 6.138 4,105 5.9558 1.61%
2018-07-26 0 0.310 0.305 0.310 0.310 0.310 100,000 31,000 0.3100 6.041 5.944 6.041 6.041 6.041 5,132 6.0410 -8.82%
2018-07-25 0 0.340 0.295 0.340 0.310 0.340 30,000 9,600 0.3200 6.626 5.749 6.626 6.041 6.626 1,539 6.2359 9.68%
2018-07-24 0 0.310 0.300 0.310 - - 0 0 - 6.041 5.846 6.041 - - 0 - 0.00%
2018-07-23 0 0.310 0.300 0.310 0.300 0.310 270,000 81,400 0.3015 6.041 5.846 6.041 5.846 6.041 13,855 5.8750 3.33%
2018-07-20 0 0.300 0.295 0.310 0.300 0.300 230,000 69,000 0.3000 5.846 5.749 6.041 5.846 5.846 11,803 5.8462 0.00%
2018-07-19 0 0.300 0.300 0.310 0.300 0.325 350,000 108,550 0.3101 5.846 5.846 6.041 5.846 6.333 17,961 6.0438 -3.23%
2018-07-18 0 0.310 0.295 0.310 0.310 0.310 410,000 127,100 0.3100 6.041 5.749 6.041 6.041 6.041 21,039 6.0410 -8.82%
2018-07-17 0 0.340 0.300 0.340 - - 0 0 - 6.626 5.846 6.626 - - 0 - -1.45%
2018-07-16 0 0.345 0.300 0.340 0.295 0.345 500,000 155,750 0.3115 6.723 5.846 6.626 5.749 6.723 25,658 6.0703 1.47%
2018-07-13 0 0.340 0.290 0.350 0.290 0.345 440,000 132,750 0.3017 6.626 5.651 6.821 5.651 6.723 22,579 5.8794 9.68%
2018-07-12 0 0.310 0.295 0.320 0.310 0.310 190,000 58,900 0.3100 6.041 5.749 6.236 6.041 6.041 9,750 6.0410 -4.62%
2018-07-11 0 0.325 0.285 0.325 - - 0 0 - 6.333 5.554 6.333 - - 0 - 0.00%
2018-07-10 0 0.325 0.300 0.330 0.310 0.325 500,000 157,150 0.3143 6.333 5.846 6.431 6.041 6.333 25,658 6.1248 -1.52%
2018-07-09 0 0.330 0.300 0.330 0.300 0.330 480,000 148,900 0.3102 6.431 5.846 6.431 5.846 6.431 24,632 6.0451 -7.04%
2018-07-06 0 0.355 0.300 0.355 0.310 0.355 160,000 50,050 0.3128 6.918 5.846 6.918 6.041 6.918 8,211 6.0958 0.00%
2018-07-05 0 0.355 0.270 0.360 - - 0 0 - 6.918 5.262 7.015 - - 0 - 0.00%
2018-07-04 0 0.355 0.280 0.355 - - 0 0 - 6.918 5.456 6.918 - - 0 - -1.39%
2018-07-03 0 0.360 0.260 0.360 0.360 0.360 10,000 3,600 0.3600 7.015 5.067 7.015 7.015 7.015 513 7.0154 12.50%
2018-06-29 0 0.320 0.310 0.320 - - 0 0 - 6.236 6.041 6.236 - - 0 - -12.33%
2018-06-28 0 0.365 0.275 0.360 0.270 0.365 1,060,000 302,100 0.2850 7.113 5.359 7.015 5.262 7.113 54,395 5.5538 23.73%
2018-06-27 0 0.295 0.290 0.295 0.290 0.300 380,000 112,800 0.2968 5.749 5.651 5.749 5.651 5.846 19,500 5.7846 -4.84%
2018-06-26 0 0.310 0.290 0.310 - - 0 0 - 6.041 5.651 6.041 - - 0 - 0.00%
2018-06-25 0 0.310 0.270 0.310 0.290 0.315 390,000 116,250 0.2981 6.041 5.262 6.041 5.651 6.138 20,013 5.8087 3.33%
2018-06-22 0 0.300 0.300 0.320 0.300 0.310 930,000 280,900 0.3020 5.846 5.846 6.236 5.846 6.041 47,724 5.8860 -3.23%
2018-06-21 0 0.310 0.310 0.335 0.310 0.330 1,060,000 338,150 0.3190 6.041 6.041 6.528 6.041 6.431 54,395 6.2166 -6.06%
2018-06-20 0 0.330 0.340 0.345 0.325 0.345 300,000 101,100 0.3370 6.431 6.626 6.723 6.333 6.723 15,395 6.5672 0.00%
2018-06-19 0 0.330 0.320 0.330 0.330 0.340 640,000 214,850 0.3357 6.431 6.236 6.431 6.431 6.626 32,842 6.5419 -7.04%
2018-06-15 0 0.355 0.340 0.355 - - 0 0 - 6.918 6.626 6.918 - - 0 - -1.39%
2018-06-14 0 0.360 0.355 0.360 0.345 0.370 1,220,000 430,800 0.3531 7.015 6.918 7.015 6.723 7.210 62,605 6.8812 1.41%
2018-06-13 0 0.355 0.340 0.355 0.360 0.365 270,000 97,250 0.3602 6.918 6.626 6.918 7.015 7.113 13,855 7.0190 5.97%
2018-06-12 0 0.335 0.330 0.360 0.335 0.335 10,000 3,350 0.3350 6.528 6.431 7.015 6.528 6.528 513 6.5282 -2.90%
2018-06-11 0 0.345 0.325 0.345 0.330 0.345 260,000 85,950 0.3306 6.723 6.333 6.723 6.431 6.723 13,342 6.4420 4.55%
2018-06-08 0 0.330 0.330 0.340 0.315 0.340 1,260,000 414,700 0.3291 6.431 6.431 6.626 6.138 6.626 64,658 6.4138 -4.35%
2018-06-07 0 0.345 0.340 0.350 0.340 0.345 370,000 126,800 0.3427 6.723 6.626 6.821 6.626 6.723 18,987 6.6783 -2.82%
2018-06-06 0 0.355 0.355 0.380 0.340 0.345 530,000 180,450 0.3405 6.918 6.918 7.405 6.626 6.723 27,197 6.6348 2.90%
2018-06-05 0 0.345 0.345 0.365 0.340 0.345 300,000 103,100 0.3437 6.723 6.723 7.113 6.626 6.723 15,395 6.6971 0.00%
2018-06-04 0 0.345 0.345 0.350 0.335 0.335 40,000 13,400 0.3350 6.723 6.723 6.821 6.528 6.528 2,053 6.5282 0.00%
2018-06-01 0 0.345 0.330 0.345 0.340 0.345 430,000 147,650 0.3434 6.723 6.431 6.723 6.626 6.723 22,066 6.6914 0.00%
2018-05-31 0 0.345 0.345 0.365 0.340 0.350 350,000 121,150 0.3461 6.723 6.723 7.113 6.626 6.821 17,961 6.7453 -5.48%
2018-05-30 0 0.365 0.345 0.365 0.340 0.365 160,000 55,850 0.3491 7.113 6.723 7.113 6.626 7.113 8,211 6.8022 0.00%
2018-05-29 0 0.365 0.350 0.365 0.340 0.370 620,000 215,950 0.3483 7.113 6.821 7.113 6.626 7.210 31,816 6.7875 4.29%
2018-05-28 0 0.350 0.350 0.360 0.350 0.360 70,000 24,600 0.3514 6.821 6.821 7.015 6.821 7.015 3,592 6.8484 -6.67%
2018-05-25 0 0.375 0.355 0.375 0.355 0.375 270,000 96,200 0.3563 7.308 6.918 7.308 6.918 7.308 13,855 6.9432 1.35%
2018-05-24 0 0.370 0.360 0.370 0.360 0.375 330,000 119,500 0.3621 7.210 7.015 7.210 7.015 7.308 16,934 7.0567 -1.33%
2018-05-23 0 0.375 0.360 0.375 0.360 0.380 570,000 208,550 0.3659 7.308 7.015 7.308 7.015 7.405 29,250 7.1299 0.00%
2018-05-21 0 0.375 0.370 0.375 0.365 0.380 810,000 299,700 0.3700 7.308 7.210 7.308 7.113 7.405 41,566 7.2103 -5.06%
2018-05-18 0 0.395 0.390 0.395 0.385 0.440 9,590,000 3,924,400 0.4092 7.697 7.600 7.697 7.503 8.574 492,118 7.9745 -8.14%
2018-05-17 0 0.430 0.425 0.430 0.350 0.435 11,160,000 4,566,750 0.4092 8.379 8.282 8.379 6.821 8.477 572,684 7.9743 22.86%
2018-05-16 0 0.350 0.345 0.360 0.340 0.360 2,110,000 735,450 0.3486 6.821 6.723 7.015 6.626 7.015 108,276 6.7923 2.94%
2018-05-15 0 0.340 0.345 0.350 0.320 0.360 4,280,000 1,471,250 0.3438 6.626 6.723 6.821 6.236 7.015 219,632 6.6987 6.25%
2018-05-14 0 0.320 0.315 0.325 0.290 0.320 660,000 206,900 0.3135 6.236 6.138 6.333 5.651 6.236 33,868 6.1089 6.67%
2018-05-11 0 0.300 0.270 0.325 - - 0 0 - 5.846 5.262 6.333 - - 0 - 0.00%
2018-05-10 0 0.300 0.300 0.325 0.300 0.300 10,000 3,000 0.3000 5.846 5.846 6.333 5.846 5.846 513 5.8462 -1.64%
2018-05-09 0 0.305 0.295 0.305 - - 0 0 - 5.944 5.749 5.944 - - 0 - 0.00%
2018-05-08 0 0.305 0.305 0.325 0.290 0.295 230,000 66,950 0.2911 5.944 5.944 6.333 5.651 5.749 11,803 5.6725 0.00%
2018-05-07 0 0.305 0.290 0.305 - - 0 0 - 5.944 5.651 5.944 - - 0 - -1.61%
2018-05-04 0 0.310 0.300 0.310 - - 0 0 - 6.041 5.846 6.041 - - 0 - 0.00%
2018-05-03 0 0.310 0.290 0.315 - - 0 0 - 6.041 5.651 6.138 - - 0 - 0.00%
2018-05-02 0 0.310 0.300 0.320 - - 0 0 - 6.041 5.846 6.236 - - 0 - 0.00%
2018-04-30 0 0.310 0.310 0.320 0.310 0.320 510,000 160,350 0.3144 6.041 6.041 6.236 6.041 6.236 26,171 6.1270 0.00%
2018-04-27 0 0.310 0.310 0.320 0.310 0.320 1,802,000 573,230 0.3181 6.041 6.041 6.236 6.041 6.236 92,471 6.1990 3.33%
2018-04-26 0 0.300 0.295 0.305 0.285 0.300 1,390,000 405,000 0.2914 5.846 5.749 5.944 5.554 5.846 71,329 5.6779 0.00%
2018-04-25 0 0.300 0.290 0.300 0.295 0.300 200,000 59,450 0.2973 5.846 5.651 5.846 5.749 5.846 10,263 5.7926 3.45%
2018-04-24 0 0.290 0.295 0.310 0.290 0.290 10,000 2,900 0.2900 5.651 5.749 6.041 5.651 5.651 513 5.6513 -1.69%
2018-04-23 0 0.295 0.290 0.300 0.295 0.295 60,000 17,700 0.2950 5.749 5.651 5.846 5.749 5.749 3,079 5.7487 0.00%
2018-04-20 0 0.295 0.295 0.310 0.295 0.295 670,000 197,650 0.2950 5.749 5.749 6.041 5.749 5.749 34,382 5.7487 0.00%
2018-04-19 0 0.295 0.295 0.310 0.295 0.295 250,000 73,750 0.2950 5.749 5.749 6.041 5.749 5.749 12,829 5.7487 0.00%
2018-04-18 0 0.295 0.295 0.305 0.285 0.300 210,000 61,600 0.2933 5.749 5.749 5.944 5.554 5.846 10,776 5.7162 3.51%
2018-04-17 0 0.285 0.285 0.300 0.285 0.300 980,000 290,150 0.2961 5.554 5.554 5.846 5.554 5.846 50,289 5.7696 -3.39%
2018-04-16 0 0.295 0.285 0.300 0.275 0.295 670,000 188,250 0.2810 5.749 5.554 5.846 5.359 5.749 34,382 5.4753 0.00%
2018-04-13 0 0.295 0.290 0.300 0.280 0.300 1,010,000 297,150 0.2942 5.749 5.651 5.846 5.456 5.846 51,829 5.7333 3.51%
2018-04-12 0 0.285 0.285 0.300 0.280 0.285 400,000 113,900 0.2848 5.554 5.554 5.846 5.456 5.554 20,526 5.5490 -1.72%
2018-04-11 0 0.290 0.290 0.305 0.280 0.320 30,000 8,800 0.2933 5.651 5.651 5.944 5.456 6.236 1,539 5.7162 5.45%
2018-04-10 0 0.275 0.270 0.275 0.275 0.285 360,000 101,000 0.2806 5.359 5.262 5.359 5.359 5.554 18,474 5.4672 -6.78%
2018-04-09 0 0.295 0.290 0.310 0.295 0.310 310,000 92,600 0.2987 5.749 5.651 6.041 5.749 6.041 15,908 5.8210 -1.67%
2018-04-06 0 0.300 0.295 0.300 0.300 0.310 1,170,000 353,600 0.3022 5.846 5.749 5.846 5.846 6.041 60,039 5.8895 -3.23%
2018-04-04 0 0.310 0.300 0.310 0.295 0.340 4,930,000 1,543,750 0.3131 6.041 5.846 6.041 5.749 6.626 252,987 6.1021 5.08%
2018-04-03 0 0.295 0.295 0.300 0.270 0.300 2,340,000 678,100 0.2898 5.749 5.749 5.846 5.262 5.846 120,079 5.6471 5.36%
2018-03-29 0 0.280 0.280 0.285 0.265 0.280 720,000 196,450 0.2728 5.456 5.456 5.554 5.164 5.456 36,947 5.3170 0.00%
2018-03-28 0 0.280 0.270 0.280 0.270 0.270 150,000 40,500 0.2700 5.456 5.262 5.456 5.262 5.262 7,697 5.2615 -1.75%
2018-03-27 0 0.285 0.275 0.285 0.280 0.285 410,000 116,800 0.2849 5.554 5.359 5.554 5.456 5.554 21,039 5.5515 3.64%
2018-03-26 0 0.275 0.255 0.275 0.250 0.275 110,000 27,800 0.2527 5.359 4.969 5.359 4.872 5.359 5,645 4.9249 1.85%
2018-03-23 0 0.270 0.265 0.285 0.250 0.275 270,000 72,000 0.2667 5.262 5.164 5.554 4.872 5.359 13,855 5.1966 -3.57%
2018-03-22 0 0.280 0.265 0.280 - - 0 0 - 5.456 5.164 5.456 - - 0 - -1.75%
2018-03-21 0 0.285 0.255 0.285 0.265 0.285 2,400,000 663,200 0.2763 5.554 4.969 5.554 5.164 5.554 123,158 5.3850 3.64%
2018-03-20 0 0.275 0.265 0.275 0.270 0.280 210,000 58,550 0.2788 5.359 5.164 5.359 5.262 5.456 10,776 5.4332 3.77%
2018-03-19 0 0.265 0.260 0.270 0.265 0.280 230,000 61,400 0.2670 5.164 5.067 5.262 5.164 5.456 11,803 5.2022 -1.85%
2018-03-16 0 0.270 0.270 0.280 0.265 0.265 60,000 15,900 0.2650 5.262 5.262 5.456 5.164 5.164 3,079 5.1641 1.89%
2018-03-15 0 0.265 0.265 0.280 0.250 0.285 2,390,000 620,050 0.2594 5.164 5.164 5.456 4.872 5.554 122,645 5.0557 0.00%
2018-03-14 0 0.265 0.255 0.265 0.250 0.265 420,000 105,250 0.2506 5.164 4.969 5.164 4.872 5.164 21,553 4.8834 0.00%
2018-03-13 0 0.265 0.255 0.265 0.260 0.265 490,000 128,600 0.2624 5.164 4.969 5.164 5.067 5.164 25,145 5.1144 1.92%
2018-03-12 0 0.260 0.250 0.265 0.250 0.260 430,000 107,700 0.2505 5.067 4.872 5.164 4.872 5.067 22,066 4.8809 4.00%
2018-03-09 0 0.250 0.248 0.265 0.250 0.255 1,690,000 424,500 0.2512 4.872 4.833 5.164 4.872 4.969 86,724 4.8949 0.00%
2018-03-08 0 0.250 0.250 0.265 0.241 0.250 1,020,000 254,910 0.2499 4.872 4.872 5.164 4.696 4.872 52,342 4.8701 -1.96%
2018-03-07 0 0.255 0.255 0.265 - - 0 0 - 4.969 4.969 5.164 - - 0 - 2.00%
2018-03-06 0 0.250 0.250 0.265 0.250 0.255 530,000 133,500 0.2519 4.872 4.872 5.164 4.872 4.969 27,197 4.9086 0.00%
2018-03-05 0 0.250 0.250 0.265 0.250 0.250 460,000 115,000 0.2500 4.872 4.872 5.164 4.872 4.872 23,605 4.8718 0.00%
2018-03-02 0 0.250 0.250 0.265 0.242 0.250 230,000 57,260 0.2490 4.872 4.872 5.164 4.716 4.872 11,803 4.8515 0.00%
2018-03-01 0 0.250 0.245 0.260 0.250 0.250 400,000 100,000 0.2500 4.872 4.774 5.067 4.872 4.872 20,526 4.8718 -1.96%
2018-02-28 0 0.255 0.246 0.260 0.255 0.255 10,000 2,550 0.2550 4.969 4.794 5.067 4.969 4.969 513 4.9692 3.66%
2018-02-27 0 0.246 0.246 0.265 0.246 0.246 50,000 12,300 0.2460 4.794 4.794 5.164 4.794 4.794 2,566 4.7938 0.00%
2018-02-26 0 0.246 0.245 0.265 0.246 0.247 290,000 71,430 0.2463 4.794 4.774 5.164 4.794 4.813 14,882 4.7999 -0.40%
2018-02-23 0 0.247 0.247 0.260 0.247 0.247 20,000 4,940 0.2470 4.813 4.813 5.067 4.813 4.813 1,026 4.8133 0.82%
2018-02-22 0 0.245 0.245 0.265 0.245 0.245 20,000 4,900 0.2450 4.774 4.774 5.164 4.774 4.774 1,026 4.7744 1.66%
2018-02-21 0 0.241 0.255 0.265 0.235 0.235 20,000 4,700 0.2350 4.696 4.969 5.164 4.579 4.579 1,026 4.5795 -9.06%
2018-02-20 0 0.265 0.237 0.265 0.265 0.270 3,360,000 902,050 0.2685 5.164 4.618 5.164 5.164 5.262 172,421 5.2317 10.42%
2018-02-15 0 0.240 0.221 0.280 0.240 0.240 20,000 4,800 0.2400 4.677 4.307 5.456 4.677 4.677 1,026 4.6769 0.00%
2018-02-14 0 0.240 0.234 0.250 0.234 0.240 20,000 4,740 0.2370 4.677 4.560 4.872 4.560 4.677 1,026 4.6185 2.56%
2018-02-13 0 0.234 0.222 0.234 - - 0 0 - 4.560 4.326 4.560 - - 0 - 0.00%
2018-02-12 0 0.234 0.218 0.234 - - 0 0 - 4.560 4.248 4.560 - - 0 - 0.00%
2018-02-09 0 0.234 0.234 0.240 0.220 0.234 110,000 25,060 0.2278 4.560 4.560 4.677 4.287 4.560 5,645 4.4395 -2.50%
2018-02-08 0 0.240 0.240 0.250 - - 0 0 - 4.677 4.677 4.872 - - 0 - 1.27%
2018-02-07 0 0.237 0.237 0.250 0.230 0.237 240,000 56,590 0.2358 4.618 4.618 4.872 4.482 4.618 12,316 4.5949 -1.25%
2018-02-06 0 0.240 0.234 0.250 0.240 0.240 200,000 48,000 0.2400 4.677 4.560 4.872 4.677 4.677 10,263 4.6769 -5.88%
2018-02-05 0 0.255 0.231 0.255 - - 0 0 - 4.969 4.502 4.969 - - 0 - 0.00%
2018-02-02 0 0.255 0.234 0.255 - - 0 0 - 4.969 4.560 4.969 - - 0 - 0.00%
2018-02-01 0 0.255 0.239 0.255 - - 0 0 - 4.969 4.657 4.969 - - 0 - 0.00%
2018-01-31 0 0.255 0.250 0.255 0.240 0.255 290,000 73,610 0.2538 4.969 4.872 4.969 4.677 4.969 14,882 4.9464 0.00%
2018-01-30 0 0.255 0.250 0.260 0.240 0.255 270,000 67,760 0.2510 4.969 4.872 5.067 4.677 4.969 13,855 4.8906 0.00%
2018-01-29 0 0.255 0.255 0.260 0.250 0.255 630,000 158,650 0.2518 4.969 4.969 5.067 4.872 4.969 32,329 4.9074 2.00%
2018-01-26 0 0.250 0.245 0.260 0.250 0.250 450,000 112,500 0.2500 4.872 4.774 5.067 4.872 4.872 23,092 4.8718 0.00%
2018-01-25 0 0.250 0.250 0.265 0.248 0.248 100,000 24,800 0.2480 4.872 4.872 5.164 4.833 4.833 5,132 4.8328 0.00%
2018-01-24 0 0.250 0.250 0.265 0.250 0.250 140,000 35,000 0.2500 4.872 4.872 5.164 4.872 4.872 7,184 4.8718 0.00%
2018-01-23 0 0.250 0.250 0.255 0.248 0.250 770,000 191,330 0.2485 4.872 4.872 4.969 4.833 4.872 39,513 4.8422 2.88%
2018-01-22 0 0.243 0.235 0.260 0.234 0.248 530,000 128,530 0.2425 4.735 4.579 5.067 4.560 4.833 27,197 4.7258 -6.54%
2018-01-19 0 0.260 0.250 0.265 0.260 0.260 420,000 109,200 0.2600 5.067 4.872 5.164 5.067 5.067 21,553 5.0667 1.96%
2018-01-18 0 0.255 0.248 0.255 0.245 0.260 1,260,000 321,640 0.2553 4.969 4.833 4.969 4.774 5.067 64,658 4.9745 -1.92%
2018-01-17 0 0.260 0.260 0.265 0.248 0.260 1,350,000 348,920 0.2585 5.067 5.067 5.164 4.833 5.067 69,276 5.0366 7.00%
2018-01-16 0 0.243 0.243 0.255 0.240 0.243 130,000 31,360 0.2412 4.735 4.735 4.969 4.677 4.735 6,671 4.7009 -4.71%
2018-01-15 0 0.255 0.236 0.255 - - 0 0 - 4.969 4.599 4.969 - - 0 - 0.00%
2018-01-12 0 0.255 0.236 0.255 0.255 0.255 40,000 10,200 0.2550 4.969 4.599 4.969 4.969 4.969 2,053 4.9692 2.00%
2018-01-11 0 0.250 0.236 0.255 0.250 0.250 10,000 2,500 0.2500 4.872 4.599 4.969 4.872 4.872 513 4.8718 0.00%
2018-01-10 0 0.250 0.235 0.250 0.227 0.250 370,000 89,570 0.2421 4.872 4.579 4.872 4.424 4.872 18,987 4.7175 2.46%
2018-01-09 0 0.244 0.244 0.248 0.235 0.245 790,000 189,800 0.2403 4.755 4.755 4.833 4.579 4.774 40,539 4.6819 1.67%
2018-01-08 0 0.240 0.235 0.240 0.226 0.240 150,000 34,800 0.2320 4.677 4.579 4.677 4.404 4.677 7,697 4.5210 -2.44%
2018-01-05 0 0.246 0.240 0.242 0.235 0.247 340,000 83,090 0.2444 4.794 4.677 4.716 4.579 4.813 17,447 4.7623 -0.81%
2018-01-04 0 0.248 0.240 0.248 0.238 0.248 260,000 63,880 0.2457 4.833 4.677 4.833 4.638 4.833 13,342 4.7879 -0.40%
2018-01-03 0 0.249 0.235 0.250 0.249 0.249 460,000 114,540 0.2490 4.852 4.579 4.872 4.852 4.852 23,605 4.8523 1.63%
2018-01-02 0 0.245 0.240 0.246 0.241 0.245 1,230,000 301,010 0.2447 4.774 4.677 4.794 4.696 4.774 63,118 4.7690 -0.81%
2017-12-29 0 0.247 0.232 0.247 0.243 0.247 80,000 19,480 0.2435 4.813 4.521 4.813 4.735 4.813 4,105 4.7451 1.65%
2017-12-28 0 0.243 0.232 0.250 0.243 0.243 120,000 29,160 0.2430 4.735 4.521 4.872 4.735 4.735 6,158 4.7354 0.00%
2017-12-27 0 0.243 0.232 0.248 0.230 0.245 470,000 112,650 0.2397 4.735 4.521 4.833 4.482 4.774 24,118 4.6707 0.83%
2017-12-22 0 0.241 0.241 0.250 0.241 0.255 730,000 181,720 0.2489 4.696 4.696 4.872 4.696 4.969 37,461 4.8510 -3.60%
2017-12-21 0 0.250 0.250 0.260 0.249 0.260 980,000 246,430 0.2515 4.872 4.872 5.067 4.852 5.067 50,289 4.9002 -5.66%
2017-12-20 0 0.265 0.265 0.280 0.265 0.280 250,000 66,900 0.2676 5.164 5.164 5.456 5.164 5.456 12,829 5.2148 1.92%
2017-12-19 0 0.260 0.255 0.275 0.255 0.275 80,000 21,700 0.2713 5.067 4.969 5.359 4.969 5.359 4,105 5.2859 1.96%
2017-12-18 0 0.255 0.255 0.270 0.255 0.255 100,000 25,500 0.2550 4.969 4.969 5.262 4.969 4.969 5,132 4.9692 0.00%
2017-12-15 0 0.255 0.255 0.275 0.255 0.260 690,000 176,350 0.2556 4.969 4.969 5.359 4.969 5.067 35,408 4.9805 -1.92%
2017-12-14 0 0.260 0.260 0.270 0.255 0.270 1,010,000 262,800 0.2602 5.067 5.067 5.262 4.969 5.262 51,829 5.0705 -5.45%
2017-12-13 0 0.275 0.275 0.285 0.275 0.295 880,000 249,000 0.2830 5.359 5.359 5.554 5.359 5.749 45,158 5.5140 -3.51%
2017-12-12 0 0.285 0.275 0.290 0.255 0.285 1,250,000 343,350 0.2747 5.554 5.359 5.651 4.969 5.554 64,145 5.3527 0.00%
2017-12-11 0 0.285 0.280 0.285 0.285 0.315 2,470,000 734,400 0.2973 5.554 5.456 5.554 5.554 6.138 126,750 5.7941 -6.56%
2017-12-08 0 0.305 0.300 0.310 0.260 0.315 10,330,000 3,031,350 0.2935 5.944 5.846 6.041 5.067 6.138 530,092 5.7185 19.61%
2017-12-07 0 0.255 0.250 0.255 0.255 0.265 1,690,000 437,300 0.2588 4.969 4.872 4.969 4.969 5.164 86,724 5.0425 2.00%
2017-12-06 0 0.250 0.248 0.255 0.248 0.270 1,530,000 386,940 0.2529 4.872 4.833 4.969 4.833 5.262 78,513 4.9283 0.81%
2017-12-05 0 0.248 0.240 0.248 0.240 0.249 500,000 120,720 0.2414 4.833 4.677 4.833 4.677 4.852 25,658 4.7050 3.33%
2017-12-04 0 0.240 0.232 0.240 0.240 0.245 700,000 168,470 0.2407 4.677 4.521 4.677 4.677 4.774 35,921 4.6900 0.00%
2017-12-01 0 0.240 0.240 0.244 0.240 0.240 100,000 24,000 0.2400 4.677 4.677 4.755 4.677 4.677 5,132 4.6769 0.00%
2017-11-30 0 0.240 0.240 0.244 0.240 0.240 800,000 192,000 0.2400 4.677 4.677 4.755 4.677 4.677 41,053 4.6769 0.84%
2017-11-29 0 0.238 0.238 0.245 0.238 0.240 690,000 165,220 0.2394 4.638 4.638 4.774 4.638 4.677 35,408 4.6662 -0.83%
2017-11-28 0 0.240 0.231 0.240 - - 0 0 - 4.677 4.502 4.677 - - 0 - -2.04%
2017-11-27 0 0.245 0.226 0.249 0.241 0.245 620,000 151,280 0.2440 4.774 4.404 4.852 4.696 4.774 31,816 4.7549 0.41%
2017-11-24 0 0.244 0.232 0.245 0.230 0.245 480,000 116,450 0.2426 4.755 4.521 4.774 4.482 4.774 24,632 4.7277 -0.41%
2017-11-23 0 0.245 0.221 0.245 0.243 0.245 700,000 170,400 0.2434 4.774 4.307 4.774 4.735 4.774 35,921 4.7437 2.08%
2017-11-22 0 0.240 0.231 0.240 - - 0 0 - 4.677 4.502 4.677 - - 0 - 0.00%
2017-11-21 0 0.240 0.235 0.240 0.230 0.240 500,000 119,300 0.2386 4.677 4.579 4.677 4.482 4.677 25,658 4.6496 0.00%
2017-11-20 0 0.240 0.220 0.241 0.240 0.241 520,000 124,820 0.2400 4.677 4.287 4.696 4.677 4.696 26,684 4.6777 -0.41%
2017-11-17 0 0.241 0.235 0.241 0.240 0.243 560,000 135,240 0.2415 4.696 4.579 4.696 4.677 4.735 28,737 4.7062 -0.41%
2017-11-16 0 0.242 0.235 0.242 - - 0 0 - 4.716 4.579 4.716 - - 0 - 0.00%
2017-11-15 0 0.242 0.240 0.243 0.233 0.242 150,000 35,300 0.2353 4.716 4.677 4.735 4.541 4.716 7,697 4.5860 -0.41%
2017-11-14 0 0.243 0.235 0.244 0.235 0.243 470,000 113,300 0.2411 4.735 4.579 4.755 4.579 4.735 24,118 4.6977 0.00%
2017-11-13 0 0.243 0.243 0.244 0.240 0.243 320,000 77,400 0.2419 4.735 4.735 4.755 4.677 4.735 16,421 4.7135 -0.41%
2017-11-10 0 0.244 0.240 0.245 0.239 0.245 560,000 136,720 0.2441 4.755 4.677 4.774 4.657 4.774 28,737 4.7577 0.41%
2017-11-09 0 0.243 0.235 0.243 0.235 0.243 990,000 239,060 0.2415 4.735 4.579 4.735 4.579 4.735 50,803 4.7057 0.41%
2017-11-08 0 0.242 0.234 0.242 0.230 0.242 3,070,000 735,450 0.2396 4.716 4.560 4.716 4.482 4.716 157,539 4.6684 0.00%
2017-11-07 0 0.242 0.230 0.242 0.230 0.242 2,640,000 635,060 0.2406 4.716 4.482 4.716 4.482 4.716 135,474 4.6877 0.83%
2017-11-06 0 0.240 0.227 0.240 0.245 0.245 2,480,000 607,600 0.2450 4.677 4.424 4.677 4.774 4.774 127,263 4.7744 -0.41%
2017-11-03 0 0.241 0.230 0.241 0.220 0.241 3,060,000 728,720 0.2381 4.696 4.482 4.696 4.287 4.696 157,026 4.6408 4.78%
2017-11-02 0 0.230 0.230 0.232 0.224 0.232 2,560,000 582,660 0.2276 4.482 4.482 4.521 4.365 4.521 131,368 4.4353 0.00%
2017-11-01 0 0.230 0.225 0.230 0.228 0.235 250,000 57,810 0.2312 4.482 4.385 4.482 4.443 4.579 12,829 4.5062 4.55%
2017-10-31 0 0.220 0.216 0.220 0.215 0.220 20,000 4,350 0.2175 4.287 4.209 4.287 4.190 4.287 1,026 4.2385 0.00%
2017-10-30 0 0.220 0.220 0.230 0.211 0.214 370,000 78,720 0.2128 4.287 4.287 4.482 4.112 4.170 18,987 4.1460 2.80%
2017-10-27 0 0.214 0.219 0.220 0.214 0.214 50,000 10,700 0.2140 4.170 4.268 4.287 4.170 4.170 2,566 4.1703 -2.73%
2017-10-26 0 0.220 0.213 0.220 0.199 0.222 930,000 203,320 0.2186 4.287 4.151 4.287 3.878 4.326 47,724 4.2604 -6.38%
2017-10-25 0 0.235 0.198 0.236 0.225 0.235 750,000 172,580 0.2301 4.579 3.858 4.599 4.385 4.579 38,487 4.4841 3.07%
2017-10-24 0 0.228 0.225 0.230 0.225 0.233 880,000 200,180 0.2275 4.443 4.385 4.482 4.385 4.541 45,158 4.4329 -0.87%
2017-10-23 0 0.230 0.225 0.230 0.230 0.233 220,000 50,750 0.2307 4.482 4.385 4.482 4.482 4.541 11,289 4.4953 0.00%
2017-10-20 0 0.230 0.230 0.235 0.230 0.236 2,950,000 687,200 0.2329 4.482 4.482 4.579 4.482 4.599 151,382 4.5395 -0.43%
2017-10-19 0 0.231 0.221 0.237 0.231 0.239 4,570,000 1,065,830 0.2332 4.502 4.307 4.618 4.502 4.657 234,513 4.5449 -3.75%
2017-10-18 0 0.240 0.234 0.240 0.234 0.246 5,110,000 1,210,400 0.2369 4.677 4.560 4.677 4.560 4.794 262,224 4.6159 0.00%
2017-10-17 0 0.240 0.239 0.240 0.235 0.240 2,060,000 494,110 0.2399 4.677 4.657 4.677 4.579 4.677 105,711 4.6742 0.00%
2017-10-16 0 0.240 0.240 0.241 0.235 0.242 2,220,000 524,170 0.2361 4.677 4.677 4.696 4.579 4.716 113,921 4.6012 -1.23%
2017-10-13 0 0.243 0.234 0.245 0.233 0.240 2,980,000 695,640 0.2334 4.735 4.560 4.774 4.541 4.677 152,921 4.5490 -1.22%
2017-10-12 0 0.246 0.240 0.247 0.246 0.246 880,000 216,480 0.2460 4.794 4.677 4.813 4.794 4.794 45,158 4.7938 -0.40%
2017-10-11 0 0.247 0.240 0.247 0.240 0.250 610,000 151,040 0.2476 4.813 4.677 4.813 4.677 4.872 31,303 4.8252 2.07%
2017-10-10 0 0.242 0.235 0.242 0.235 0.248 600,000 145,460 0.2424 4.716 4.579 4.716 4.579 4.833 30,789 4.7243 -2.81%
2017-10-09 0 0.249 0.241 0.249 0.241 0.255 660,000 161,450 0.2446 4.852 4.696 4.852 4.696 4.969 33,868 4.7670 2.47%
2017-10-06 0 0.243 0.235 0.244 0.233 0.243 840,000 201,090 0.2394 4.735 4.579 4.755 4.541 4.735 43,105 4.6651 0.00%
2017-10-04 0 0.243 0.238 0.243 0.238 0.243 170,000 40,860 0.2404 4.735 4.638 4.735 4.638 4.735 8,724 4.6838 -0.82%
2017-10-03 0 0.245 0.235 0.245 0.236 0.245 740,000 179,560 0.2426 4.774 4.579 4.774 4.599 4.774 37,974 4.7285 1.66%
2017-09-29 0 0.241 0.233 0.241 0.233 0.247 90,000 21,370 0.2374 4.696 4.541 4.696 4.541 4.813 4,618 4.6271 0.42%
2017-09-28 0 0.240 0.240 0.250 0.230 0.249 40,000 9,650 0.2413 4.677 4.677 4.872 4.482 4.852 2,053 4.7013 -2.44%
2017-09-27 0 0.246 0.235 0.246 0.242 0.248 210,000 51,420 0.2449 4.794 4.579 4.794 4.716 4.833 10,776 4.7716 2.07%
2017-09-26 0 0.241 0.230 0.242 0.230 0.240 540,000 126,420 0.2341 4.696 4.482 4.716 4.482 4.677 27,711 4.5622 -0.82%
2017-09-25 0 0.243 0.243 0.244 0.229 0.249 260,000 61,940 0.2382 4.735 4.735 4.755 4.463 4.852 13,342 4.6424 -2.02%
2017-09-22 0 0.248 0.235 0.249 0.243 0.249 610,000 149,980 0.2459 4.833 4.579 4.852 4.735 4.852 31,303 4.7913 0.00%
2017-09-21 0 0.248 0.238 0.249 0.243 0.249 530,000 130,440 0.2461 4.833 4.638 4.852 4.735 4.852 27,197 4.7961 -0.40%
2017-09-20 0 0.249 0.235 0.249 0.235 0.255 900,000 215,900 0.2399 4.852 4.579 4.852 4.579 4.969 46,184 4.6748 0.00%
2017-09-19 0 0.249 0.244 0.250 0.244 0.255 1,610,000 401,670 0.2495 4.852 4.755 4.872 4.755 4.969 82,618 4.8617 -0.40%
2017-09-18 0 0.250 0.245 0.250 0.245 0.250 1,740,000 430,120 0.2472 4.872 4.774 4.872 4.774 4.872 89,289 4.8171 -1.96%
2017-09-15 0 0.255 0.255 0.260 0.249 0.255 1,460,000 369,360 0.2530 4.969 4.969 5.067 4.852 4.969 74,921 4.9300 -1.92%
2017-09-14 0 0.260 0.255 0.260 0.250 0.270 1,420,000 363,150 0.2557 5.067 4.969 5.067 4.872 5.262 72,868 4.9836 0.00%
2017-09-13 0 0.260 0.250 0.260 0.250 0.260 1,450,000 372,300 0.2568 5.067 4.872 5.067 4.872 5.067 74,408 5.0035 0.00%
2017-09-12 0 0.260 0.250 0.260 0.243 0.260 2,080,000 527,840 0.2538 5.067 4.872 5.067 4.735 5.067 106,737 4.9452 1.96%
2017-09-11 0 0.255 0.250 0.260 0.240 0.265 2,180,000 557,050 0.2555 4.969 4.872 5.067 4.677 5.164 111,868 4.9795 0.00%
2017-09-08 0 0.255 0.250 0.255 0.224 0.270 9,160,000 2,289,710 0.2500 4.969 4.872 4.969 4.365 5.262 470,053 4.8712 13.84%
2017-09-07 0 0.224 0.220 0.224 0.215 0.224 1,520,000 334,310 0.2199 4.365 4.287 4.365 4.190 4.365 78,000 4.2860 4.19%
2017-09-06 0 0.215 0.210 0.215 0.210 0.217 960,000 203,810 0.2123 4.190 4.092 4.190 4.092 4.229 49,263 4.1372 -2.27%
2017-09-05 0 0.220 0.214 0.220 0.205 0.222 1,720,000 361,580 0.2102 4.287 4.170 4.287 3.995 4.326 88,263 4.0966 4.27%
2017-09-04 0 0.211 0.207 0.211 0.206 0.211 720,000 150,880 0.2096 4.112 4.034 4.112 4.014 4.112 36,947 4.0836 -2.31%
2017-09-01 0 0.216 0.203 0.216 0.210 0.218 1,630,000 350,630 0.2151 4.209 3.956 4.209 4.092 4.248 83,645 4.1919 -1.82%
2017-08-31 0 0.220 0.216 0.220 0.212 0.223 301,800 66,126 0.2191 4.287 4.209 4.287 4.131 4.346 15,487 4.2697 -2.22%
2017-08-30 0 0.225 0.217 0.225 0.217 0.225 1,050,000 230,380 0.2194 4.385 4.229 4.385 4.229 4.385 53,882 4.2757 0.00%
2017-08-29 0 0.225 0.215 0.225 0.210 0.225 1,060,000 234,690 0.2214 4.385 4.190 4.385 4.092 4.385 54,395 4.3146 2.27%
2017-08-28 0 0.220 0.220 0.221 0.220 0.223 670,000 147,980 0.2209 4.287 4.287 4.307 4.287 4.346 34,382 4.3040 0.92%
2017-08-25 0 0.218 0.213 0.219 0.213 0.218 840,000 181,820 0.2165 4.248 4.151 4.268 4.151 4.248 43,105 4.2180 2.35%
2017-08-24 0 0.213 0.203 0.214 0.203 0.213 1,600,000 330,560 0.2066 4.151 3.956 4.170 3.956 4.151 82,105 4.0261 2.90%
2017-08-22 0 0.207 0.200 0.207 0.196 0.207 1,410,000 285,900 0.2028 4.034 3.897 4.034 3.819 4.034 72,355 3.9513 -0.96%
2017-08-21 0 0.209 0.200 0.210 0.195 0.209 1,540,000 310,320 0.2015 4.073 3.897 4.092 3.800 4.073 79,026 3.9268 4.50%
2017-08-18 0 0.200 0.200 0.202 0.200 0.203 1,080,000 216,950 0.2009 3.897 3.897 3.936 3.897 3.956 55,421 3.9146 -1.96%
2017-08-17 0 0.204 0.204 0.205 0.199 0.209 840,000 169,710 0.2020 3.975 3.975 3.995 3.878 4.073 43,105 3.9371 -4.23%
2017-08-16 0 0.213 0.205 0.214 0.205 0.224 960,000 198,010 0.2063 4.151 3.995 4.170 3.995 4.365 49,263 4.0194 1.91%
2017-08-15 0 0.209 0.206 0.209 0.205 0.216 980,000 203,000 0.2071 4.073 4.014 4.073 3.995 4.209 50,289 4.0366 -4.13%
2017-08-14 0 0.218 0.210 0.219 0.210 0.220 940,000 202,040 0.2149 4.248 4.092 4.268 4.092 4.287 48,237 4.1885 -1.80%
2017-08-11 0 0.222 0.219 0.222 0.220 0.235 630,000 140,140 0.2224 4.326 4.268 4.326 4.287 4.579 32,329 4.3348 -0.89%
2017-08-10 0 0.224 0.220 0.225 0.220 0.240 1,460,000 325,300 0.2228 4.365 4.287 4.385 4.287 4.677 74,921 4.3419 -1.32%
2017-08-09 0 0.227 0.225 0.228 0.222 0.238 1,730,000 392,320 0.2268 4.424 4.385 4.443 4.326 4.638 88,776 4.4192 -5.02%
2017-08-08 0 0.239 0.233 0.239 0.230 0.250 960,000 223,210 0.2325 4.657 4.541 4.657 4.482 4.872 49,263 4.5310 2.14%
2017-08-07 0 0.234 0.229 0.234 0.230 0.237 420,000 98,090 0.2335 4.560 4.463 4.560 4.482 4.618 21,553 4.5512 0.00%
2017-08-04 0 0.234 0.229 0.235 0.230 0.235 1,310,000 305,690 0.2334 4.560 4.463 4.579 4.482 4.579 67,224 4.5474 -0.43%
2017-08-03 0 0.235 0.231 0.235 0.230 0.242 1,090,000 253,290 0.2324 4.579 4.502 4.579 4.482 4.716 55,934 4.5284 2.17%
2017-08-02 0 0.230 0.229 0.231 0.230 0.243 710,000 165,080 0.2325 4.482 4.463 4.502 4.482 4.735 36,434 4.5309 0.00%
2017-08-01 0 0.230 0.228 0.230 0.221 0.231 1,370,000 306,850 0.2240 4.482 4.443 4.482 4.307 4.502 70,303 4.3647 0.88%
2017-07-31 0 0.228 0.223 0.230 0.224 0.230 1,250,000 284,040 0.2272 4.443 4.346 4.482 4.365 4.482 64,145 4.4281 0.00%
2017-07-28 0 0.228 0.221 0.230 0.220 0.232 880,000 200,290 0.2276 4.443 4.307 4.482 4.287 4.521 45,158 4.4353 -0.87%
2017-07-27 0 0.230 0.229 0.230 0.229 0.239 680,000 157,330 0.2314 4.482 4.463 4.482 4.463 4.657 34,895 4.5087 -0.43%
2017-07-26 0 0.231 0.230 0.231 0.223 0.243 990,000 228,620 0.2309 4.502 4.482 4.502 4.346 4.735 50,803 4.5002 2.67%
2017-07-25 0 0.225 0.223 0.225 0.223 0.230 1,400,000 315,020 0.2250 4.385 4.346 4.385 4.346 4.482 71,842 4.3849 -2.17%
2017-07-24 0 0.230 0.223 0.230 0.223 0.246 1,010,000 227,780 0.2255 4.482 4.346 4.482 4.346 4.794 51,829 4.3948 0.88%
2017-07-21 0 0.228 0.225 0.239 0.225 0.270 1,370,000 320,470 0.2339 4.443 4.385 4.657 4.385 5.262 70,303 4.5584 0.44%
2017-07-20 0 0.227 0.224 0.227 0.221 0.227 1,160,000 261,320 0.2253 4.424 4.365 4.424 4.307 4.424 59,526 4.3900 1.34%
2017-07-19 0 0.224 0.218 0.225 0.218 0.227 1,610,000 356,780 0.2216 4.365 4.248 4.385 4.248 4.424 82,618 4.3184 -0.44%
2017-07-18 0 0.225 0.220 0.226 0.220 0.228 770,000 172,610 0.2242 4.385 4.287 4.404 4.287 4.443 39,513 4.3684 -1.32%
2017-07-17 0 0.228 0.221 0.228 0.221 0.228 860,000 191,620 0.2228 4.443 4.307 4.443 4.307 4.443 44,132 4.3420 3.17%
2017-07-14 0 0.221 0.221 0.225 0.220 0.223 530,000 117,390 0.2215 4.307 4.307 4.385 4.287 4.346 27,197 4.3162 -2.21%
2017-07-13 0 0.226 0.225 0.229 0.226 0.260 440,000 102,690 0.2334 4.404 4.385 4.463 4.404 5.067 22,579 4.5480 -3.00%
2017-07-12 0 0.233 0.226 0.233 0.220 0.233 900,000 199,980 0.2222 4.541 4.404 4.541 4.287 4.541 46,184 4.3301 2.64%
2017-07-11 0 0.227 0.225 0.227 0.222 0.227 340,000 76,170 0.2240 4.424 4.385 4.424 4.326 4.424 17,447 4.3657 -0.44%
2017-07-10 0 0.228 0.226 0.228 0.225 0.238 630,000 143,370 0.2276 4.443 4.404 4.443 4.385 4.638 32,329 4.4347 -2.98%
2017-07-07 0 0.235 0.234 0.236 0.230 0.260 2,290,000 547,860 0.2392 4.579 4.560 4.599 4.482 5.067 117,513 4.6621 2.17%
2017-07-06 0 0.230 0.225 0.230 0.223 0.230 60,000 13,490 0.2248 4.482 4.385 4.482 4.346 4.482 3,079 4.3814 0.00%
2017-07-05 0 0.230 0.227 0.230 0.230 0.235 540,000 124,350 0.2303 4.482 4.424 4.482 4.482 4.579 27,711 4.4875 0.00%
2017-07-04 0 0.230 0.222 0.230 0.220 0.235 890,000 202,050 0.2270 4.482 4.326 4.482 4.287 4.579 45,671 4.4240 -4.17%
2017-07-03 0 0.240 0.227 0.240 0.226 0.240 1,100,000 257,840 0.2344 4.677 4.424 4.677 4.404 4.677 56,447 4.5678 0.00%
2017-06-30 0 0.240 0.233 0.240 0.230 0.250 1,820,000 425,260 0.2337 4.677 4.541 4.677 4.482 4.872 93,395 4.5534 0.00%
2017-06-29 0 0.240 0.234 0.240 0.234 0.240 970,000 229,690 0.2368 4.677 4.560 4.677 4.560 4.677 49,776 4.6144 -2.04%
2017-06-28 0 0.245 0.238 0.245 0.235 0.260 2,890,000 701,660 0.2428 4.774 4.638 4.774 4.579 5.067 148,303 4.7313 -3.92%
2017-06-27 0 0.255 0.246 0.255 0.246 0.260 2,830,000 714,710 0.2525 4.969 4.794 4.969 4.794 5.067 145,224 4.9214 -3.77%
2017-06-26 0 0.265 0.260 0.265 0.260 0.265 230,000 60,300 0.2622 5.164 5.067 5.164 5.067 5.164 11,803 5.1090 0.00%
2017-06-23 0 0.265 0.260 0.265 0.260 0.270 310,000 81,900 0.2642 5.164 5.067 5.164 5.067 5.262 15,908 5.1484 0.00%
2017-06-22 0 0.265 0.260 0.265 0.255 0.265 560,000 145,550 0.2599 5.164 5.067 5.164 4.969 5.164 28,737 5.0649 0.00%
2017-06-21 0 0.265 0.255 0.265 0.255 0.280 2,730,000 723,950 0.2652 5.164 4.969 5.164 4.969 5.456 140,092 5.1677 -3.64%
2017-06-20 0 0.275 0.270 0.275 0.255 0.275 1,710,000 453,800 0.2654 5.359 5.262 5.359 4.969 5.359 87,750 5.1715 5.77%
2017-06-19 0 0.260 0.260 0.265 0.260 0.265 1,290,000 336,550 0.2609 5.067 5.067 5.164 5.067 5.164 66,197 5.0840 -3.70%
2017-06-16 0 0.270 0.265 0.270 0.265 0.270 820,000 220,900 0.2694 5.262 5.164 5.262 5.164 5.262 42,079 5.2497 0.00%
2017-06-15 0 0.270 0.265 0.270 0.265 0.270 890,000 236,150 0.2653 5.262 5.164 5.262 5.164 5.262 45,671 5.1707 0.00%
2017-06-14 0 0.270 0.265 0.270 0.265 0.270 820,000 217,350 0.2651 5.262 5.164 5.262 5.164 5.262 42,079 5.1653 0.00%
2017-06-13 0 0.270 0.265 0.270 0.265 0.275 1,420,000 380,600 0.2680 5.262 5.164 5.262 5.164 5.359 72,868 5.2231 -1.82%
2017-06-12 0 0.275 0.265 0.275 0.265 0.275 1,480,000 399,700 0.2701 5.359 5.164 5.359 5.164 5.359 75,947 5.2629 0.00%
2017-06-09 0 0.275 0.270 0.275 0.270 0.275 720,000 197,150 0.2738 5.359 5.262 5.359 5.262 5.359 36,947 5.3360 0.00%
2017-06-08 0 0.275 0.270 0.280 0.270 0.280 1,180,000 319,050 0.2704 5.359 5.262 5.456 5.262 5.456 60,553 5.2690 -1.79%
2017-06-07 0 0.280 0.275 0.280 0.265 0.280 1,680,000 454,300 0.2704 5.456 5.359 5.456 5.164 5.456 86,211 5.2697 3.70%
2017-06-06 0 0.270 0.265 0.270 0.265 0.270 800,000 213,050 0.2663 5.262 5.164 5.262 5.164 5.262 41,053 5.1897 0.00%
2017-06-05 0 0.270 0.260 0.270 0.265 0.270 2,250,000 596,850 0.2653 5.262 5.067 5.262 5.164 5.262 115,461 5.1693 0.00%
2017-06-02 0 0.270 0.265 0.270 0.255 0.270 3,400,000 892,200 0.2624 5.262 5.164 5.262 4.969 5.262 174,474 5.1137 -1.82%
2017-06-01 0 0.275 0.270 0.275 0.270 0.275 1,550,000 422,700 0.2727 5.359 5.262 5.359 5.262 5.359 79,539 5.3143 0.00%
2017-05-31 0 0.275 0.275 0.280 0.270 0.280 2,040,000 562,800 0.2759 5.359 5.359 5.456 5.262 5.456 104,684 5.3762 -3.51%
2017-05-29 0 0.285 0.280 0.285 0.275 0.295 2,200,000 617,650 0.2808 5.554 5.456 5.554 5.359 5.749 112,895 5.4710 -3.39%
2017-05-26 0 0.295 0.285 0.295 0.275 0.295 4,370,000 1,253,100 0.2868 5.749 5.554 5.749 5.359 5.749 224,250 5.5880 3.51%
2017-05-25 0 0.285 0.275 0.285 0.280 0.285 1,520,000 426,600 0.2807 5.554 5.359 5.554 5.456 5.554 78,000 5.4692 1.79%
2017-05-24 0 0.280 0.275 0.280 0.280 0.285 1,650,000 464,750 0.2817 5.456 5.359 5.456 5.456 5.554 84,671 5.4889 -1.75%
2017-05-23 0 0.285 0.275 0.285 0.275 0.305 3,180,000 903,550 0.2841 5.554 5.359 5.554 5.359 5.944 163,184 5.5370 -3.39%
2017-05-22 0 0.295 0.285 0.295 0.275 0.310 5,620,000 1,606,750 0.2859 5.749 5.554 5.749 5.359 6.041 288,395 5.5714 5.36%
2017-05-19 0 0.280 0.275 0.280 0.275 0.285 1,500,000 416,800 0.2779 5.456 5.359 5.456 5.359 5.554 76,974 5.4148 0.00%
2017-05-18 0 0.280 0.275 0.280 0.270 0.285 2,810,000 781,650 0.2782 5.456 5.359 5.456 5.262 5.554 144,197 5.4207 -3.45%
2017-05-17 0 0.290 0.285 0.290 0.270 0.290 4,340,000 1,214,350 0.2798 5.651 5.554 5.651 5.262 5.651 222,711 5.4526 0.00%
2017-05-16 0 0.290 0.280 0.290 0.265 0.305 10,410,000 2,903,150 0.2789 5.651 5.456 5.651 5.164 5.944 534,197 5.4346 -4.92%
2017-05-15 0 0.305 0.300 0.305 0.300 0.310 2,560,000 774,700 0.3026 5.944 5.846 5.944 5.846 6.041 131,368 5.8972 0.00%
2017-05-12 0 0.305 0.300 0.305 0.300 0.315 4,250,000 1,301,300 0.3062 5.944 5.846 5.944 5.846 6.138 218,092 5.9667 -1.61%
2017-05-11 0 0.310 0.305 0.310 0.305 0.315 2,470,000 764,050 0.3093 6.041 5.944 6.041 5.944 6.138 126,750 6.0280 -1.59%
2017-05-10 0 0.315 0.310 0.315 0.310 0.330 8,340,000 2,643,950 0.3170 6.138 6.041 6.138 6.041 6.431 427,974 6.1778 -1.56%
2017-05-09 0 0.320 0.310 0.320 0.300 0.320 4,920,000 1,529,400 0.3109 6.236 6.041 6.236 5.846 6.236 252,474 6.0577 1.59%
2017-05-08 0 0.315 0.305 0.315 0.290 0.315 6,310,000 1,891,000 0.2997 6.138 5.944 6.138 5.651 6.138 323,803 5.8400 6.78%
2017-05-05 0 0.295 0.285 0.295 0.285 0.305 4,170,000 1,224,850 0.2937 5.749 5.554 5.749 5.554 5.944 213,987 5.7240 -1.67%
2017-05-04 0 0.300 0.295 0.300 0.290 0.325 5,560,000 1,692,750 0.3045 5.846 5.749 5.846 5.651 6.333 285,316 5.9329 -3.23%
2017-05-02 0 0.310 0.305 0.310 0.295 0.315 3,480,000 1,051,450 0.3021 6.041 5.944 6.041 5.749 6.138 178,579 5.8879 0.00%
2017-04-28 0 0.310 0.305 0.310 0.295 0.315 5,240,000 1,596,100 0.3046 6.041 5.944 6.041 5.749 6.138 268,895 5.9358 1.64%
2017-04-27 0 0.305 0.300 0.305 0.290 0.315 8,180,000 2,467,450 0.3016 5.944 5.846 5.944 5.651 6.138 419,763 5.8782 -1.61%
2017-04-26 0 0.310 0.300 0.310 0.305 0.320 7,420,000 2,299,200 0.3099 6.041 5.846 6.041 5.944 6.236 380,763 6.0384 -4.62%
2017-04-25 0 0.325 0.320 0.325 0.310 0.330 7,210,000 2,298,300 0.3188 6.333 6.236 6.333 6.041 6.431 369,987 6.2118 -2.99%
2017-04-24 0 0.335 0.330 0.335 0.300 0.335 16,000,000 5,113,600 0.3196 6.528 6.431 6.528 5.846 6.528 821,053 6.2281 9.84%
2017-04-21 0 0.305 0.300 0.305 0.285 0.305 9,110,000 2,722,800 0.2989 5.944 5.846 5.944 5.554 5.944 467,487 5.8243 5.17%
2017-04-20 0 0.290 0.285 0.290 0.270 0.300 10,040,000 2,867,450 0.2856 5.651 5.554 5.651 5.262 5.846 515,211 5.5656 7.41%
2017-04-19 0 0.270 0.265 0.270 0.255 0.285 16,560,000 4,492,650 0.2713 5.262 5.164 5.262 4.969 5.554 849,789 5.2868 -1.82%
2017-04-18 0 0.275 0.270 0.280 0.270 0.310 9,820,000 2,803,500 0.2855 5.359 5.262 5.456 5.262 6.041 503,921 5.5634 -6.78%
2017-04-13 0 0.295 0.290 0.295 0.285 0.305 17,890,000 5,213,650 0.2914 5.749 5.651 5.749 5.554 5.944 918,039 5.6791 -3.28%
2017-04-12 0 0.305 0.295 0.305 0.285 0.335 16,730,000 5,119,900 0.3060 5.944 5.749 5.944 5.554 6.528 858,513 5.9637 -7.58%
2017-04-11 0 0.330 0.320 0.330 0.320 0.355 23,870,000 7,941,050 0.3327 6.431 6.236 6.431 6.236 6.918 1,224,908 6.4830 -4.35%
2017-04-10 0 0.345 0.340 0.345 0.335 0.375 20,620,000 7,139,900 0.3463 6.723 6.626 6.723 6.528 7.308 1,058,132 6.7476 -5.48%
2017-04-07 0 0.365 0.360 0.365 0.355 0.410 297,762,000 112,190,390 0.3768 7.113 7.015 7.113 6.918 7.990 15,279,892 7.3424

Copyright & disclaimer, Privacy policy

Back to top