Reach New Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08471  2017-07-21    
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
2026-08-14 0 0.335 0.325 0.375 0.325 0.325 18,500 5,885 0.3181 0.335 0.325 0.375 0.325 0.325 18,500 0.3181 -9.46%
2026-08-13 0 0.370 0.370 0.390 0.370 0.370 236,000 87,125 0.3692 0.370 0.370 0.390 0.370 0.370 236,000 0.3692 0.00%
2026-08-12 0 0.370 0.315 0.375 - - 0 0 - 0.370 0.315 0.375 - - 0 - 0.00%
2026-08-11 0 0.370 0.325 0.370 0.370 0.370 10,000 3,700 0.3700 0.370 0.325 0.370 0.370 0.370 10,000 0.3700 5.71%
2026-08-10 0 0.350 0.310 0.350 0.345 0.350 60,000 20,950 0.3492 0.350 0.310 0.350 0.345 0.350 60,000 0.3492 22.81%
2026-08-07 0 0.285 0.285 0.345 0.285 0.285 30,000 8,550 0.2850 0.285 0.285 0.345 0.285 0.285 30,000 0.2850 0.00%
2026-08-06 0 0.285 0.285 0.345 0.280 0.280 30,000 8,450 0.2817 0.285 0.285 0.345 0.280 0.280 30,000 0.2817 -3.39%
2026-08-05 0 0.295 0.290 0.345 - - 0 0 - 0.295 0.290 0.345 - - 0 - 0.00%
2026-08-04 0 0.295 0.285 0.350 - - 0 0 - 0.295 0.285 0.350 - - 0 - 0.00%
2026-08-03 0 0.295 0.295 0.330 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.330 0.295 0.295 10,000 0.2950 -7.81%
2026-07-31 0 0.320 0.315 0.335 0.320 0.320 20,000 6,400 0.3200 0.320 0.315 0.335 0.320 0.320 20,000 0.3200 -4.48%
2026-07-30 0 0.335 0.320 0.335 0.305 0.345 30,000 9,550 0.3183 0.335 0.320 0.335 0.305 0.345 30,000 0.3183 11.67%
2026-07-29 0 0.300 0.295 0.340 0.300 0.305 60,000 18,200 0.3033 0.300 0.295 0.340 0.300 0.305 60,000 0.3033 -4.76%
2026-07-28 0 0.315 0.305 0.320 - - 0 0 - 0.315 0.305 0.320 - - 0 - 0.00%
2026-07-27 0 0.315 0.310 0.325 0.310 0.315 30,000 9,400 0.3133 0.315 0.310 0.325 0.310 0.315 30,000 0.3133 -1.56%
2026-07-24 0 0.320 0.320 0.340 0.315 0.320 20,000 6,350 0.3175 0.320 0.320 0.340 0.315 0.320 20,000 0.3175 -4.48%
2026-07-23 0 0.335 0.320 0.340 - - 0 0 - 0.335 0.320 0.340 - - 0 - 0.00%
2026-07-22 0 0.335 0.335 0.375 0.330 0.330 20,000 6,525 0.3263 0.335 0.335 0.375 0.330 0.330 20,000 0.3263 -1.47%
2026-07-21 0 0.340 0.330 0.345 0.320 0.340 30,000 10,000 0.3333 0.340 0.330 0.345 0.320 0.340 30,000 0.3333 -1.45%
2026-07-20 0 0.345 0.335 0.385 0.345 0.345 20,000 6,900 0.3450 0.345 0.335 0.385 0.345 0.345 20,000 0.3450 1.47%
2026-07-17 0 0.340 0.335 0.385 0.330 0.365 70,500 23,977 0.3401 0.340 0.335 0.385 0.330 0.365 70,500 0.3401 -5.56%
2026-07-16 0 0.360 0.350 0.370 0.355 0.360 39,500 13,885 0.3515 0.360 0.350 0.370 0.355 0.360 39,500 0.3515 1.41%
2026-07-15 0 0.355 0.315 0.395 0.355 0.355 21,000 7,425 0.3536 0.355 0.315 0.395 0.355 0.355 21,000 0.3536 1.43%
2026-07-14 0 0.350 0.300 0.375 0.350 0.350 40,000 14,000 0.3500 0.350 0.300 0.375 0.350 0.350 40,000 0.3500 1.45%
2026-07-13 0 0.345 0.325 0.350 0.320 0.345 80,000 26,550 0.3319 0.345 0.325 0.350 0.320 0.345 80,000 0.3319 9.52%
2026-07-10 0 0.315 0.270 0.335 - - 10,000 3,400 0.3400 0.315 0.270 0.335 - - 10,000 0.3400 0.00%
2026-07-09 0 0.315 0.270 0.340 - - 0 0 - 0.315 0.270 0.340 - - 0 - 0.00%
2026-07-08 0 0.315 0.255 0.350 - - 0 0 - 0.315 0.255 0.350 - - 0 - 0.00%
2026-07-07 0 0.315 0.265 0.350 0.250 0.315 300,000 81,292 0.2710 0.315 0.265 0.350 0.250 0.315 300,000 0.2710 -1.56%
2026-07-06 0 0.320 0.310 0.315 0.320 0.340 31,000 9,987 0.3222 0.320 0.310 0.315 0.320 0.340 31,000 0.3222 -3.03%
2026-07-03 0 0.330 0.330 0.385 0.330 0.330 1,500 495 0.3300 0.330 0.330 0.385 0.330 0.330 1,500 0.3300 -8.33%
2026-07-02 0 0.360 0.330 0.380 0.360 0.360 4,500 1,620 0.3600 0.360 0.330 0.380 0.360 0.360 4,500 0.3600 1.41%
2026-06-30 0 0.355 0.320 0.355 0.320 0.355 19,000 6,135 0.3229 0.355 0.320 0.355 0.320 0.355 19,000 0.3229 14.52%
2026-06-29 0 0.310 0.310 0.345 0.300 0.365 161,000 51,880 0.3222 0.310 0.310 0.345 0.300 0.365 161,000 0.3222 -15.07%
2026-06-26 0 0.365 0.365 0.385 0.365 0.425 34,500 12,905 0.3741 0.365 0.365 0.385 0.365 0.425 34,500 0.3741 -13.10%
2026-06-25 0 0.420 0.410 0.450 0.400 0.420 33,500 13,737 0.4101 0.420 0.410 0.450 0.400 0.420 33,500 0.4101 5.00%
2026-06-24 0 0.400 0.350 0.400 0.400 0.435 173,500 70,922 0.4088 0.400 0.350 0.400 0.400 0.435 173,500 0.4088 -12.09%
2026-06-23 0 0.455 0.435 0.470 0.430 0.470 137,500 61,500 0.4473 0.455 0.435 0.470 0.430 0.470 137,500 0.4473 -5.21%
2026-06-22 0 0.024 0.023 0.024 0.023 0.026 3,090,000 76,130 0.0246 0.480 0.460 0.480 0.460 0.520 154,500 0.4928 4.35%
2026-06-18 0 0.023 0.021 0.023 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2026-06-17 0 0.023 0.023 0.024 0.021 0.024 170,000 3,850 0.0226 0.460 0.460 0.480 0.420 0.480 8,500 0.4529 0.00%
2026-06-16 0 0.023 0.023 0.026 0.023 0.026 2,260,000 52,460 0.0232 0.460 0.460 0.520 0.460 0.520 113,000 0.4642 -11.54%
2026-06-15 0 0.026 0.024 0.026 0.025 0.026 760,000 19,020 0.0250 0.520 0.480 0.520 0.500 0.520 38,000 0.5005 4.00%
2026-06-12 0 0.025 0.023 0.025 0.023 0.025 2,020,000 47,220 0.0234 0.500 0.460 0.500 0.460 0.500 101,000 0.4675 -3.85%
2026-06-11 0 0.026 0.023 0.026 0.023 0.026 4,140,000 104,020 0.0251 0.520 0.460 0.520 0.460 0.520 207,000 0.5025 4.00%
2026-06-10 0 0.025 0.023 0.026 0.023 0.026 1,090,000 26,250 0.0241 0.500 0.460 0.520 0.460 0.520 54,500 0.4817 4.17%
2026-06-09 0 0.024 0.024 0.026 0.024 0.026 770,000 19,680 0.0256 0.480 0.480 0.520 0.480 0.520 38,500 0.5112 -7.69%
2026-06-08 0 0.026 0.024 0.026 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2026-06-05 0 0.026 0.025 0.026 0.024 0.026 3,000,000 73,680 0.0246 0.520 0.500 0.520 0.480 0.520 150,000 0.4912 8.33%
2026-06-04 0 0.024 0.022 0.024 0.021 0.024 43,780,000 929,670 0.0212 0.480 0.440 0.480 0.420 0.480 2,189,000 0.4247 4.35%
2026-06-03 0 0.023 0.022 0.023 0.021 0.024 5,520,000 122,540 0.0222 0.460 0.440 0.460 0.420 0.480 276,000 0.4440 9.52%
2026-06-02 0 0.021 0.021 0.022 0.020 0.031 139,970,000 3,123,690 0.0223 0.420 0.420 0.440 0.400 0.620 6,998,500 0.4463 -30.00%
2026-06-01 0 0.030 0.028 0.030 0.028 0.030 950,000 28,460 0.0300 0.600 0.560 0.600 0.560 0.600 47,500 0.5992 0.00%
2026-05-29 0 0.030 0.029 0.030 0.028 0.030 3,600,000 103,450 0.0287 0.600 0.580 0.600 0.560 0.600 180,000 0.5747 3.45%
2026-05-28 0 0.029 0.029 0.030 0.028 0.032 2,430,000 71,380 0.0294 0.580 0.580 0.600 0.560 0.640 121,500 0.5875 -3.33%
2026-05-27 0 0.030 0.030 0.032 0.030 0.032 1,660,000 50,250 0.0303 0.600 0.600 0.640 0.600 0.640 83,000 0.6054 -9.09%
2026-05-26 0 0.033 0.031 0.033 0.029 0.033 2,950,000 87,300 0.0296 0.660 0.620 0.660 0.580 0.660 147,500 0.5919 13.79%
2026-05-22 0 0.029 0.028 0.029 0.028 0.031 6,830,000 196,530 0.0288 0.580 0.560 0.580 0.560 0.620 341,500 0.5755 -6.45%
2026-05-21 0 0.031 0.031 0.032 0.029 0.032 6,220,000 190,690 0.0307 0.620 0.620 0.640 0.580 0.640 311,000 0.6132 -6.06%
2026-05-20 0 0.033 0.031 0.033 0.032 0.042 10,400,000 360,620 0.0347 0.660 0.620 0.660 0.640 0.840 520,000 0.6935 -19.51%
2026-05-19 0 0.041 0.038 0.041 0.036 0.044 6,090,000 240,650 0.0395 0.820 0.760 0.820 0.720 0.880 304,500 0.7903 -4.65%
2026-05-18 0 0.043 0.042 0.043 0.041 0.057 25,320,000 1,119,690 0.0442 0.860 0.840 0.860 0.820 1.140 1,266,000 0.8844 -35.82%
2026-05-15 0 0.067 0.066 0.067 0.046 0.087 63,950,000 4,221,280 0.0660 1.340 1.320 1.340 0.920 1.740 3,197,500 1.3202 52.27%
2026-05-14 0 0.044 0.040 0.044 0.034 0.047 9,430,000 394,170 0.0418 0.880 0.800 0.880 0.680 0.940 471,500 0.8360 33.33%
2026-05-13 0 0.033 0.031 0.033 0.031 0.034 2,890,000 93,730 0.0324 0.660 0.620 0.660 0.620 0.680 144,500 0.6487 0.00%
2026-05-12 0 0.033 0.031 0.033 0.031 0.034 3,660,000 116,570 0.0318 0.660 0.620 0.660 0.620 0.680 183,000 0.6370 3.12%
2026-05-11 0 0.032 0.032 0.034 0.030 0.033 2,180,000 68,540 0.0314 0.640 0.640 0.680 0.600 0.660 109,000 0.6288 3.23%
2026-05-08 0 0.031 0.031 0.032 0.030 0.033 5,000,000 154,200 0.0308 0.620 0.620 0.640 0.600 0.660 250,000 0.6168 -8.82%
2026-05-07 0 0.034 0.033 0.036 0.031 0.041 11,430,000 383,780 0.0336 0.680 0.660 0.720 0.620 0.820 571,500 0.6715 9.68%
2026-05-06 0 0.031 0.031 0.032 0.029 0.045 32,500,002 1,180,780 0.0363 0.620 0.620 0.640 0.580 0.900 1,625,000 0.7266 29.17%
2026-05-05 0 0.024 0.023 0.024 0.023 0.026 3,630,000 87,210 0.0240 0.480 0.460 0.480 0.460 0.520 181,500 0.4805 0.00%
2026-05-04 0 0.024 0.024 0.025 0.024 0.025 1,710,000 42,650 0.0249 0.480 0.480 0.500 0.480 0.500 85,500 0.4988 0.00%
2026-04-30 0 0.024 0.024 0.026 0.024 0.027 12,380,000 313,070 0.0253 0.480 0.480 0.520 0.480 0.540 619,000 0.5058 0.00%
2026-04-29 0 0.024 0.024 0.025 0.024 0.026 7,620,000 189,530 0.0249 0.480 0.480 0.500 0.480 0.520 381,000 0.4975 0.00%
2026-04-28 0 0.024 0.023 0.025 0.024 0.025 1,070,000 26,130 0.0244 0.480 0.460 0.500 0.480 0.500 53,500 0.4884 -4.00%
2026-04-27 0 0.025 0.024 0.026 0.025 0.031 12,940,000 335,960 0.0260 0.500 0.480 0.520 0.500 0.620 647,000 0.5193 -16.67%
2026-04-24 0 0.030 0.027 0.031 0.027 0.030 600,000 17,600 0.0293 0.600 0.540 0.620 0.540 0.600 30,000 0.5867 0.00%
2026-04-23 0 0.030 0.030 0.032 0.029 0.030 3,960,000 116,040 0.0293 0.600 0.600 0.640 0.580 0.600 198,000 0.5861 0.00%
2026-04-22 0 0.030 0.030 0.033 0.028 0.031 1,700,000 50,040 0.0294 0.600 0.600 0.660 0.560 0.620 85,000 0.5887 0.00%
2026-04-21 0 0.030 0.030 0.031 0.029 0.035 15,780,000 485,830 0.0308 0.600 0.600 0.620 0.580 0.700 789,000 0.6158 3.45%
2026-04-20 0 0.029 0.028 0.029 0.028 0.037 15,530,000 482,640 0.0311 0.580 0.560 0.580 0.560 0.740 776,500 0.6216 -23.68%
2026-04-17 0 0.038 0.034 0.037 0.033 0.040 25,850,000 914,930 0.0354 0.760 0.680 0.740 0.660 0.800 1,292,500 0.7079 -11.63%
2026-04-16 0 0.043 0.042 0.044 0.040 0.043 950,000 39,010 0.0411 0.860 0.840 0.880 0.800 0.860 47,500 0.8213 7.50%
2026-04-15 0 0.040 0.040 0.042 0.040 0.043 190,000 7,830 0.0412 0.800 0.800 0.840 0.800 0.860 9,500 0.8242 -6.98%
2026-04-14 0 0.043 0.041 0.044 - - 0 0 - 0.860 0.820 0.880 - - 0 - 0.00%
2026-04-13 0 0.043 0.041 0.044 0.041 0.044 350,000 14,400 0.0411 0.860 0.820 0.880 0.820 0.880 17,500 0.8229 -2.27%
2026-04-10 0 0.044 0.041 0.044 0.041 0.046 720,000 30,500 0.0424 0.880 0.820 0.880 0.820 0.920 36,000 0.8472 -4.35%
2026-04-09 0 0.046 0.041 0.047 0.044 0.046 190,000 8,480 0.0446 0.920 0.820 0.940 0.880 0.920 9,500 0.8926 4.55%
2026-04-08 0 0.044 0.042 0.045 0.042 0.045 260,000 11,040 0.0425 0.880 0.840 0.900 0.840 0.900 13,000 0.8492 -2.22%
2026-04-02 0 0.045 0.044 0.045 0.041 0.045 1,240,000 53,780 0.0434 0.900 0.880 0.900 0.820 0.900 62,000 0.8674 0.00%
2026-04-01 0 0.045 0.043 0.045 0.043 0.055 15,500,000 723,800 0.0467 0.900 0.860 0.900 0.860 1.100 775,000 0.9339 -22.41%
2026-03-31 0 0.058 0.051 0.058 - - 0 0 - 1.160 1.020 1.160 - - 0 - 0.00%
2026-03-30 0 0.058 0.050 0.058 0.059 0.059 10,000 590 0.0590 1.160 1.000 1.160 1.180 1.180 500 1.1800 0.00%
2026-03-27 0 0.058 0.050 0.058 0.055 0.059 60,000 3,430 0.0572 1.160 1.000 1.160 1.100 1.180 3,000 1.1433 5.45%
2026-03-26 0 0.055 0.050 0.055 0.055 0.055 60,000 3,300 0.0550 1.100 1.000 1.100 1.100 1.100 3,000 1.1000 0.00%
2026-03-25 0 0.055 0.049 0.055 0.054 0.060 280,000 15,510 0.0554 1.100 0.980 1.100 1.080 1.200 14,000 1.1079 17.02%
2026-03-24 0 0.047 0.047 0.052 0.047 0.052 320,000 15,420 0.0482 0.940 0.940 1.040 0.940 1.040 16,000 0.9638 -9.62%
2026-03-23 0 0.052 0.050 0.056 0.052 0.054 270,000 14,560 0.0539 1.040 1.000 1.120 1.040 1.080 13,500 1.0785 -7.14%
2026-03-20 0 0.056 0.053 0.058 0.053 0.058 150,000 8,460 0.0564 1.120 1.060 1.160 1.060 1.160 7,500 1.1280 -3.45%
2026-03-19 0 0.058 0.056 0.057 0.057 0.058 210,000 11,990 0.0571 1.160 1.120 1.140 1.140 1.160 10,500 1.1419 5.45%
2026-03-18 0 0.055 0.055 0.058 0.055 0.060 510,000 28,890 0.0566 1.100 1.100 1.160 1.100 1.200 25,500 1.1329 -5.17%
2026-03-17 0 0.058 0.057 0.058 0.056 0.058 370,000 21,180 0.0572 1.160 1.140 1.160 1.120 1.160 18,500 1.1449 3.57%
2026-03-16 0 0.056 0.055 0.056 0.055 0.057 300,000 16,840 0.0561 1.120 1.100 1.120 1.100 1.140 15,000 1.1227 3.70%
2026-03-13 0 0.054 0.053 0.054 0.053 0.056 860,000 47,200 0.0549 1.080 1.060 1.080 1.060 1.120 43,000 1.0977 1.89%
2026-03-12 0 0.053 0.052 0.053 0.053 0.054 60,000 3,190 0.0532 1.060 1.040 1.060 1.060 1.080 3,000 1.0633 1.92%
2026-03-11 0 0.052 0.052 0.053 0.052 0.053 1,140,000 59,500 0.0522 1.040 1.040 1.060 1.040 1.060 57,000 1.0439 0.00%
2026-03-10 0 0.052 0.050 0.052 0.052 0.052 620,000 32,240 0.0520 1.040 1.000 1.040 1.040 1.040 31,000 1.0400 1.96%
2026-03-09 0 0.051 0.050 0.051 0.050 0.052 120,000 6,050 0.0504 1.020 1.000 1.020 1.000 1.040 6,000 1.0083 2.00%
2026-03-06 0 0.050 0.050 0.052 0.050 0.052 290,000 14,620 0.0504 1.000 1.000 1.040 1.000 1.040 14,500 1.0083 -3.85%
2026-03-05 0 0.052 0.050 0.052 0.049 0.052 540,000 26,650 0.0494 1.040 1.000 1.040 0.980 1.040 27,000 0.9870 8.33%
2026-03-04 0 0.048 0.043 0.048 0.042 0.051 2,150,000 97,010 0.0451 0.960 0.860 0.960 0.840 1.020 107,500 0.9024 -2.04%
2026-03-03 0 0.049 0.049 0.052 0.047 0.051 760,000 37,400 0.0492 0.980 0.980 1.040 0.940 1.020 38,000 0.9842 2.08%
2026-03-02 0 0.048 0.048 0.052 0.048 0.051 1,850,000 89,300 0.0483 0.960 0.960 1.040 0.960 1.020 92,500 0.9654 -4.00%
2026-02-27 0 0.050 0.049 0.051 0.049 0.051 11,920,000 601,670 0.0505 1.000 0.980 1.020 0.980 1.020 596,000 1.0095 4.17%
2026-02-26 0 0.048 0.048 0.050 0.047 0.066 62,260,000 3,227,530 0.0518 0.960 0.960 1.000 0.940 1.320 3,113,000 1.0368 -28.36%
2026-02-25 0 0.067 0.066 0.073 0.065 0.070 1,620,000 107,970 0.0666 1.340 1.320 1.460 1.300 1.400 81,000 1.3330 -2.90%
2026-02-24 0 0.069 0.064 0.071 0.061 0.071 1,200,000 78,710 0.0656 1.380 1.280 1.420 1.220 1.420 60,000 1.3118 11.29%
2026-02-23 0 0.062 0.060 0.062 0.060 0.077 4,150,000 273,760 0.0660 1.240 1.200 1.240 1.200 1.540 207,500 1.3193 -13.89%
2026-02-20 0 0.072 0.065 0.073 0.068 0.072 310,000 21,120 0.0681 1.440 1.300 1.460 1.360 1.440 15,500 1.3626 0.00%
2026-02-16 0 0.072 0.065 0.072 0.071 0.072 200,000 14,220 0.0711 1.440 1.300 1.440 1.420 1.440 10,000 1.4220 1.41%
2026-02-13 0 0.071 0.066 0.072 0.071 0.071 10,000 710 0.0710 1.420 1.320 1.440 1.420 1.420 500 1.4200 1.43%
2026-02-12 0 0.070 0.065 0.071 0.066 0.071 930,000 62,140 0.0668 1.400 1.300 1.420 1.320 1.420 46,500 1.3363 1.45%
2026-02-11 0 0.069 0.067 0.076 0.066 0.069 70,000 4,690 0.0670 1.380 1.340 1.520 1.320 1.380 3,500 1.3400 2.99%
2026-02-10 0 0.067 0.067 0.073 0.064 0.080 2,720,000 181,020 0.0666 1.340 1.340 1.460 1.280 1.600 136,000 1.3310 -15.19%
2026-02-09 0 0.079 0.071 0.080 0.076 0.079 110,000 8,420 0.0765 1.580 1.420 1.600 1.520 1.580 5,500 1.5309 5.33%
2026-02-06 0 0.075 0.075 0.076 0.075 0.075 10,000 750 0.0750 1.500 1.500 1.520 1.500 1.500 500 1.5000 1.35%
2026-02-05 0 0.074 0.071 0.079 0.071 0.074 830,000 59,040 0.0711 1.480 1.420 1.580 1.420 1.480 41,500 1.4227 2.78%
2026-02-04 0 0.072 0.070 0.080 0.070 0.081 4,700,000 331,110 0.0704 1.440 1.400 1.600 1.400 1.620 235,000 1.4090 -8.86%
2026-02-03 0 0.079 0.074 0.080 - - 0 0 - 1.580 1.480 1.600 - - 0 - 0.00%
2026-02-02 0 0.079 0.075 0.079 0.074 0.081 1,280,000 100,510 0.0785 1.580 1.500 1.580 1.480 1.620 64,000 1.5705 2.60%
2026-01-30 0 0.077 0.073 0.078 0.073 0.083 2,080,000 157,350 0.0756 1.540 1.460 1.560 1.460 1.660 104,000 1.5130 -7.23%
2026-01-29 0 0.083 0.078 0.083 0.079 0.085 770,000 61,950 0.0805 1.660 1.560 1.660 1.580 1.700 38,500 1.6091 6.41%
2026-01-28 0 0.078 0.078 0.081 0.078 0.081 300,000 24,130 0.0804 1.560 1.560 1.620 1.560 1.620 15,000 1.6087 -1.27%
2026-01-27 0 0.079 0.078 0.081 0.075 0.081 1,240,000 94,940 0.0766 1.580 1.560 1.620 1.500 1.620 62,000 1.5313 0.00%
2026-01-26 0 0.079 0.077 0.079 0.075 0.087 1,740,000 139,540 0.0802 1.580 1.540 1.580 1.500 1.740 87,000 1.6039 -9.20%
2026-01-23 0 0.087 0.085 0.087 0.083 0.087 1,130,000 95,110 0.0842 1.740 1.700 1.740 1.660 1.740 56,500 1.6834 1.16%
2026-01-22 0 0.086 0.085 0.089 0.080 0.088 3,750,000 302,500 0.0807 1.720 1.700 1.780 1.600 1.760 187,500 1.6133 0.00%
2026-01-21 0 0.086 0.081 0.087 0.083 0.089 1,770,000 154,910 0.0875 1.720 1.620 1.740 1.660 1.780 88,500 1.7504 6.17%
2026-01-20 0 0.081 0.079 0.087 0.078 0.086 4,100,000 328,040 0.0800 1.620 1.580 1.740 1.560 1.720 205,000 1.6002 -5.81%
2026-01-19 0 0.086 0.086 0.088 0.086 0.091 1,530,000 136,350 0.0891 1.720 1.720 1.760 1.720 1.820 76,500 1.7824 0.00%
2026-01-16 0 0.086 0.084 0.089 0.078 0.088 2,220,000 183,020 0.0824 1.720 1.680 1.780 1.560 1.760 111,000 1.6488 4.88%
2026-01-15 0 0.082 0.081 0.082 0.081 0.088 1,460,000 121,880 0.0835 1.640 1.620 1.640 1.620 1.760 73,000 1.6696 -7.87%
2026-01-14 0 0.089 0.086 0.094 0.089 0.096 1,300,000 121,600 0.0935 1.780 1.720 1.880 1.780 1.920 65,000 1.8708 -4.30%
2026-01-13 0 0.093 0.091 0.093 0.080 0.093 8,300,000 724,200 0.0873 1.860 1.820 1.860 1.600 1.860 415,000 1.7451 -1.06%
2026-01-12 0 0.094 0.093 0.098 0.093 0.099 1,740,000 168,340 0.0967 1.880 1.860 1.960 1.860 1.980 87,000 1.9349 1.08%
2026-01-09 0 0.093 0.090 0.095 0.092 0.094 140,000 12,930 0.0924 1.860 1.800 1.900 1.840 1.880 7,000 1.8471 1.09%
2026-01-08 0 0.092 0.092 0.095 0.091 0.093 2,000,000 182,880 0.0914 1.840 1.840 1.900 1.820 1.860 100,000 1.8288 1.10%
2026-01-07 0 0.091 0.089 0.093 0.085 0.093 2,470,000 221,080 0.0895 1.820 1.780 1.860 1.700 1.860 123,500 1.7901 1.11%
2026-01-06 0 0.090 0.088 0.096 0.088 0.100 3,800,000 353,140 0.0929 1.800 1.760 1.920 1.760 2.000 190,000 1.8586 -6.25%
2026-01-05 0 0.096 0.091 0.096 0.090 0.106 4,840,000 460,140 0.0951 1.920 1.820 1.920 1.800 2.120 242,000 1.9014 -9.43%
2026-01-02 0 0.106 0.105 0.112 0.106 0.115 1,060,000 117,220 0.1106 2.120 2.100 2.240 2.120 2.300 53,000 2.2117 -7.83%
2025-12-31 0 0.115 0.113 0.115 0.112 0.115 350,000 39,690 0.1134 2.300 2.260 2.300 2.240 2.300 17,500 2.2680 3.60%
2025-12-30 0 0.111 0.110 0.115 0.110 0.117 1,290,000 144,240 0.1118 2.220 2.200 2.300 2.200 2.340 64,500 2.2363 1.83%
2025-12-29 0 0.109 0.114 0.117 0.109 0.137 2,070,000 248,320 0.1200 2.180 2.280 2.340 2.180 2.740 103,500 2.3992 -20.44%
2025-12-24 0 0.137 0.132 0.137 0.135 0.139 60,000 8,210 0.1368 2.740 2.640 2.740 2.700 2.780 3,000 2.7367 2.24%
2025-12-23 0 0.134 0.133 0.138 0.130 0.139 270,000 35,800 0.1326 2.680 2.660 2.760 2.600 2.780 13,500 2.6519 -1.47%
2025-12-22 0 0.136 0.136 0.142 0.129 0.142 220,000 30,140 0.1370 2.720 2.720 2.840 2.580 2.840 11,000 2.7400 -2.16%
2025-12-19 0 0.139 0.134 0.139 0.127 0.139 670,000 90,150 0.1346 2.780 2.680 2.780 2.540 2.780 33,500 2.6910 6.11%
2025-12-18 0 0.131 0.128 0.131 0.124 0.132 510,000 64,920 0.1273 2.620 2.560 2.620 2.480 2.640 25,500 2.5459 0.77%
2025-12-17 0 0.130 0.127 0.130 0.125 0.134 690,000 89,230 0.1293 2.600 2.540 2.600 2.500 2.680 34,500 2.5864 -5.11%
2025-12-16 0 0.137 0.131 0.137 0.132 0.137 240,000 31,810 0.1325 2.740 2.620 2.740 2.640 2.740 12,000 2.6508 0.74%
2025-12-15 0 0.136 0.133 0.137 0.132 0.147 1,090,000 148,220 0.1360 2.720 2.660 2.740 2.640 2.940 54,500 2.7196 -6.21%
2025-12-12 0 0.145 0.142 0.145 0.132 0.147 1,470,000 201,730 0.1372 2.900 2.840 2.900 2.640 2.940 73,500 2.7446 3.57%
2025-12-11 0 0.140 0.131 0.148 0.132 0.151 2,170,000 303,840 0.1400 2.800 2.620 2.960 2.640 3.020 108,500 2.8004 -6.67%
2025-12-10 0 0.150 0.145 0.151 0.140 0.152 360,000 51,870 0.1441 3.000 2.900 3.020 2.800 3.040 18,000 2.8817 -0.66%
2025-12-09 0 0.151 0.141 0.152 0.142 0.156 390,000 56,750 0.1455 3.020 2.820 3.040 2.840 3.120 19,500 2.9103 -3.82%
2025-12-08 0 0.157 0.150 0.159 0.150 0.163 340,000 53,400 0.1571 3.140 3.000 3.180 3.000 3.260 17,000 3.1412 0.00%
2025-12-05 0 0.157 0.156 0.157 0.149 0.162 210,000 32,890 0.1566 3.140 3.120 3.140 2.980 3.240 10,500 3.1324 4.67%
2025-12-04 0 0.150 0.148 0.150 0.147 0.150 90,000 13,440 0.1493 3.000 2.960 3.000 2.940 3.000 4,500 2.9867 3.45%
2025-12-03 0 0.145 0.140 0.145 0.140 0.145 80,000 11,440 0.1430 2.900 2.800 2.900 2.800 2.900 4,000 2.8600 5.07%
2025-12-02 0 0.138 0.135 0.138 0.134 0.138 90,000 12,220 0.1358 2.760 2.700 2.760 2.680 2.760 4,500 2.7156 4.55%
2025-12-01 0 0.132 0.122 0.147 0.132 0.147 450,000 61,810 0.1374 2.640 2.440 2.940 2.640 2.940 22,500 2.7471 -8.97%
2025-11-28 0 0.145 0.143 0.155 0.145 0.154 70,000 10,330 0.1476 2.900 2.860 3.100 2.900 3.080 3,500 2.9514 -5.23%
2025-11-27 0 0.153 0.143 0.153 0.155 0.155 10,000 1,550 0.1550 3.060 2.860 3.060 3.100 3.100 500 3.1000 -0.65%
2025-11-26 0 0.154 0.143 0.154 0.160 0.160 10,000 1,600 0.1600 3.080 2.860 3.080 3.200 3.200 500 3.2000 -1.91%
2025-11-25 0 0.157 0.155 0.157 0.158 0.161 40,000 6,380 0.1595 3.140 3.100 3.140 3.160 3.220 2,000 3.1900 -1.87%
2025-11-24 0 0.160 0.156 0.160 0.155 0.160 170,000 26,590 0.1564 3.200 3.120 3.200 3.100 3.200 8,500 3.1282 1.27%
2025-11-21 0 0.158 0.152 0.158 - - 0 0 - 3.160 3.040 3.160 - - 0 - -1.86%
2025-11-20 0 0.161 0.157 0.161 0.158 0.161 150,000 24,080 0.1605 3.220 3.140 3.220 3.160 3.220 7,500 3.2107 -1.23%
2025-11-19 0 0.163 0.155 0.163 0.162 0.165 50,000 8,170 0.1634 3.260 3.100 3.260 3.240 3.300 2,500 3.2680 0.00%
2025-11-18 0 0.163 0.160 0.163 0.157 0.165 580,000 92,860 0.1601 3.260 3.200 3.260 3.140 3.300 29,000 3.2021 -3.55%
2025-11-17 0 0.169 0.165 0.169 0.155 0.171 760,000 123,180 0.1621 3.380 3.300 3.380 3.100 3.420 38,000 3.2416 -1.74%
2025-11-14 0 0.172 0.171 0.172 0.172 0.180 210,000 36,670 0.1746 3.440 3.420 3.440 3.440 3.600 10,500 3.4924 -3.91%
2025-11-13 0 0.179 0.174 0.179 0.170 0.180 270,000 46,810 0.1734 3.580 3.480 3.580 3.400 3.600 13,500 3.4674 4.68%
2025-11-12 0 0.171 0.170 0.172 0.165 0.174 150,000 25,310 0.1687 3.420 3.400 3.440 3.300 3.480 7,500 3.3747 -0.58%
2025-11-11 0 0.172 0.170 0.172 0.172 0.174 80,000 13,890 0.1736 3.440 3.400 3.440 3.440 3.480 4,000 3.4725 0.00%
2025-11-10 0 0.172 0.171 0.190 0.170 0.173 230,000 39,460 0.1716 3.440 3.420 3.800 3.400 3.460 11,500 3.4313 0.58%
2025-11-07 0 0.171 0.167 0.171 0.168 0.175 310,000 53,040 0.1711 3.420 3.340 3.420 3.360 3.500 15,500 3.4219 -0.58%
2025-11-06 0 0.172 0.169 0.172 0.170 0.173 130,000 22,360 0.1720 3.440 3.380 3.440 3.400 3.460 6,500 3.4400 0.58%
2025-11-05 0 0.171 0.170 0.172 0.168 0.173 290,000 49,420 0.1704 3.420 3.400 3.440 3.360 3.460 14,500 3.4083 -0.58%
2025-11-04 0 0.172 0.171 0.172 0.170 0.175 470,000 80,660 0.1716 3.440 3.420 3.440 3.400 3.500 23,500 3.4323 -0.58%
2025-11-03 0 0.173 0.171 0.173 0.170 0.176 770,000 132,510 0.1721 3.460 3.420 3.460 3.400 3.520 38,500 3.4418 -1.70%
2025-10-31 0 0.176 0.175 0.178 0.176 0.180 260,000 46,410 0.1785 3.520 3.500 3.560 3.520 3.600 13,000 3.5700 -2.22%
2025-10-30 0 0.180 0.179 0.180 0.180 0.184 250,000 45,510 0.1820 3.600 3.580 3.600 3.600 3.680 12,500 3.6408 -0.55%
2025-10-28 0 0.181 0.179 0.182 0.179 0.186 240,000 43,820 0.1826 3.620 3.580 3.640 3.580 3.720 12,000 3.6517 0.56%
2025-10-27 0 0.180 0.174 0.180 0.173 0.180 3,640,000 636,540 0.1749 3.600 3.480 3.600 3.460 3.600 182,000 3.4975 3.45%
2025-10-24 0 0.174 0.169 0.173 0.170 0.175 750,000 129,010 0.1720 3.480 3.380 3.460 3.400 3.500 37,500 3.4403 -0.57%
2025-10-23 0 0.175 0.174 0.183 0.175 0.182 670,000 118,220 0.1764 3.500 3.480 3.660 3.500 3.640 33,500 3.5290 -2.23%
2025-10-22 0 0.179 0.177 0.179 0.178 0.181 410,000 73,600 0.1795 3.580 3.540 3.580 3.560 3.620 20,500 3.5902 -5.29%
2025-10-21 0 0.189 0.186 0.189 0.185 0.190 380,000 71,290 0.1876 3.780 3.720 3.780 3.700 3.800 19,000 3.7521 2.16%
2025-10-20 0 0.185 0.183 0.185 0.174 0.185 240,000 43,290 0.1804 3.700 3.660 3.700 3.480 3.700 12,000 3.6075 6.32%
2025-10-17 0 0.174 0.182 0.183 0.174 0.183 430,000 77,500 0.1802 3.480 3.640 3.660 3.480 3.660 21,500 3.6047 -4.92%
2025-10-16 0 0.183 0.179 0.183 0.178 0.185 1,400,000 251,270 0.1795 3.660 3.580 3.660 3.560 3.700 70,000 3.5896 1.67%
2025-10-15 0 0.180 0.172 0.189 0.177 0.196 1,950,000 359,210 0.1842 3.600 3.440 3.780 3.540 3.920 97,500 3.6842 -7.69%
2025-10-14 0 0.195 0.189 0.195 0.187 0.195 880,000 166,910 0.1897 3.900 3.780 3.900 3.740 3.900 44,000 3.7934 0.00%
2025-10-13 0 0.195 0.194 0.195 0.193 0.197 130,000 25,400 0.1954 3.900 3.880 3.900 3.860 3.940 6,500 3.9077 -2.01%
2025-10-10 0 0.199 0.195 0.199 0.195 0.201 1,160,000 228,310 0.1968 3.980 3.900 3.980 3.900 4.020 58,000 3.9364 -2.93%
2025-10-09 0 0.205 0.197 0.205 0.198 0.216 1,220,000 246,410 0.2020 4.100 3.940 4.100 3.960 4.320 61,000 4.0395 0.99%
2025-10-08 0 0.203 0.196 0.203 0.197 0.205 700,000 141,010 0.2014 4.060 3.920 4.060 3.940 4.100 35,000 4.0289 0.50%
2025-10-06 0 0.202 0.199 0.202 0.199 0.209 670,000 136,490 0.2037 4.040 3.980 4.040 3.980 4.180 33,500 4.0743 1.00%
2025-10-03 0 0.200 0.204 0.205 0.196 0.205 1,600,000 323,350 0.2021 4.000 4.080 4.100 3.920 4.100 80,000 4.0419 -1.96%
2025-10-02 0 0.204 0.198 0.204 0.194 0.204 750,000 149,450 0.1993 4.080 3.960 4.080 3.880 4.080 37,500 3.9853 2.51%
2025-09-30 0 0.199 0.193 0.199 0.193 0.203 1,940,000 383,260 0.1976 3.980 3.860 3.980 3.860 4.060 97,000 3.9511 0.00%
2025-09-29 0 0.199 0.196 0.197 0.192 0.206 2,590,000 510,790 0.1972 3.980 3.920 3.940 3.840 4.120 129,500 3.9443 4.19%
2025-09-26 0 0.191 0.191 0.192 0.180 0.195 3,290,000 618,990 0.1881 3.820 3.820 3.840 3.600 3.900 164,500 3.7629 6.11%
2025-09-25 0 0.180 0.178 0.180 0.170 0.180 1,920,000 339,180 0.1767 3.600 3.560 3.600 3.400 3.600 96,000 3.5331 2.27%
2025-09-24 0 0.176 0.169 0.176 0.163 0.176 1,550,000 258,730 0.1669 3.520 3.380 3.520 3.260 3.520 77,500 3.3385 6.02%
2025-09-23 0 0.166 0.160 0.166 0.148 0.175 2,310,000 373,880 0.1619 3.320 3.200 3.320 2.960 3.500 115,500 3.2371 -4.05%
2025-09-22 0 0.173 0.171 0.173 0.170 0.178 660,000 114,750 0.1739 3.460 3.420 3.460 3.400 3.560 33,000 3.4773 -2.81%
2025-09-19 0 0.178 0.171 0.178 0.167 0.180 1,750,000 303,150 0.1732 3.560 3.420 3.560 3.340 3.600 87,500 3.4646 0.00%
2025-09-18 0 0.178 0.172 0.178 0.167 0.180 590,000 101,540 0.1721 3.560 3.440 3.560 3.340 3.600 29,500 3.4420 0.00%
2025-09-17 0 0.178 0.171 0.178 0.171 0.178 500,000 88,040 0.1761 3.560 3.420 3.560 3.420 3.560 25,000 3.5216 1.14%
2025-09-16 0 0.176 0.174 0.176 0.175 0.181 610,000 107,610 0.1764 3.520 3.480 3.520 3.500 3.620 30,500 3.5282 -2.22%
2025-09-15 0 0.180 0.178 0.180 0.172 0.181 630,000 111,880 0.1776 3.600 3.560 3.600 3.440 3.620 31,500 3.5517 0.00%
2025-09-12 0 0.180 0.175 0.180 0.170 0.182 3,430,000 605,960 0.1767 3.600 3.500 3.600 3.400 3.640 171,500 3.5333 -0.55%
2025-09-11 0 0.181 0.180 0.182 0.176 0.188 670,000 122,400 0.1827 3.620 3.600 3.640 3.520 3.760 33,500 3.6537 0.56%
2025-09-10 0 0.180 0.179 0.180 0.180 0.183 400,000 72,530 0.1813 3.600 3.580 3.600 3.600 3.660 20,000 3.6265 -1.10%
2025-09-09 0 0.182 0.180 0.182 0.177 0.188 730,000 130,960 0.1794 3.640 3.600 3.640 3.540 3.760 36,500 3.5879 -3.19%
2025-09-08 0 0.188 0.182 0.188 0.180 0.188 440,000 81,210 0.1846 3.760 3.640 3.760 3.600 3.760 22,000 3.6914 0.00%
2025-09-05 0 0.188 0.185 0.188 0.173 0.188 1,200,000 221,660 0.1847 3.760 3.700 3.760 3.460 3.760 60,000 3.6943 4.44%
2025-09-04 0 0.180 0.174 0.181 0.171 0.185 1,960,000 350,250 0.1787 3.600 3.480 3.620 3.420 3.700 98,000 3.5740 -2.70%
2025-09-03 0 0.185 0.183 0.185 0.175 0.186 1,960,000 357,340 0.1823 3.700 3.660 3.700 3.500 3.720 98,000 3.6463 0.54%
2025-09-02 0 0.184 0.182 0.184 0.183 0.194 1,620,000 301,080 0.1859 3.680 3.640 3.680 3.660 3.880 81,000 3.7170 1.10%
2025-09-01 0 0.182 0.180 0.185 0.171 0.190 2,990,000 534,840 0.1789 3.640 3.600 3.700 3.420 3.800 149,500 3.5775 1.68%
2025-08-29 0 0.179 0.178 0.179 0.171 0.180 1,540,000 269,740 0.1752 3.580 3.560 3.580 3.420 3.600 77,000 3.5031 0.56%
2025-08-28 0 0.178 0.177 0.183 0.177 0.195 3,680,000 685,130 0.1862 3.560 3.540 3.660 3.540 3.900 184,000 3.7235 -1.11%
2025-08-27 0 0.180 0.180 0.189 0.172 0.195 5,420,000 1,007,680 0.1859 3.600 3.600 3.780 3.440 3.900 271,000 3.7184 5.26%
2025-08-26 0 0.171 0.166 0.172 0.165 0.187 2,390,000 417,960 0.1749 3.420 3.320 3.440 3.300 3.740 119,500 3.4976 -6.04%
2025-08-25 0 0.182 0.182 0.184 0.180 0.186 2,730,000 494,060 0.1810 3.640 3.640 3.680 3.600 3.720 136,500 3.6195 2.25%
2025-08-22 0 0.178 0.177 0.178 0.167 0.180 2,280,000 397,280 0.1742 3.560 3.540 3.560 3.340 3.600 114,000 3.4849 6.59%
2025-08-21 0 0.167 0.166 0.167 0.166 0.169 1,440,000 239,660 0.1664 3.340 3.320 3.340 3.320 3.380 72,000 3.3286 1.21%
2025-08-20 0 0.165 0.164 0.165 0.158 0.167 390,000 63,870 0.1638 3.300 3.280 3.300 3.160 3.340 19,500 3.2754 1.23%
2025-08-19 0 0.163 0.161 0.162 0.160 0.170 2,470,000 397,720 0.1610 3.260 3.220 3.240 3.200 3.400 123,500 3.2204 -1.21%
2025-08-18 0 0.165 0.160 0.163 0.160 0.170 2,200,000 357,120 0.1623 3.300 3.200 3.260 3.200 3.400 110,000 3.2465 -1.20%
2025-08-15 0 0.167 0.154 0.167 0.143 0.188 4,270,000 713,930 0.1672 3.340 3.080 3.340 2.860 3.760 213,500 3.3439 -8.24%
2025-08-14 0 0.182 0.180 0.182 0.170 0.200 6,980,000 1,282,510 0.1837 3.640 3.600 3.640 3.400 4.000 349,000 3.6748 5.20%
2025-08-13 0 0.173 0.173 0.174 0.159 0.188 4,960,000 850,290 0.1714 3.460 3.460 3.480 3.180 3.760 248,000 3.4286 8.12%
2025-08-12 0 0.160 0.159 0.160 0.150 0.163 4,200,000 662,010 0.1576 3.200 3.180 3.200 3.000 3.260 210,000 3.1524 9.59%
2025-08-11 0 0.146 0.137 0.146 0.128 0.148 2,690,000 354,490 0.1318 2.920 2.740 2.920 2.560 2.960 134,500 2.6356 15.87%
2025-08-08 0 0.126 0.126 0.128 0.119 0.128 1,430,000 180,190 0.1260 2.520 2.520 2.560 2.380 2.560 71,500 2.5201 5.88%
2025-08-07 0 0.119 0.119 0.124 0.114 0.126 790,000 95,410 0.1208 2.380 2.380 2.480 2.280 2.520 39,500 2.4154 -0.83%
2025-08-06 0 0.120 0.120 0.127 0.118 0.128 610,000 76,400 0.1252 2.400 2.400 2.540 2.360 2.560 30,500 2.5049 -3.23%
2025-08-05 0 0.124 0.118 0.124 0.113 0.130 2,350,000 290,480 0.1236 2.480 2.360 2.480 2.260 2.600 117,500 2.4722 3.33%
2025-08-04 0 0.120 0.115 0.120 0.110 0.121 1,800,000 209,150 0.1162 2.400 2.300 2.400 2.200 2.420 90,000 2.3239 2.56%
2025-08-01 0 0.117 0.117 0.120 0.097 0.125 4,330,000 479,050 0.1106 2.340 2.340 2.400 1.940 2.500 216,500 2.2127 23.16%
2025-07-31 0 0.095 0.090 0.095 0.090 0.096 590,000 56,130 0.0951 1.900 1.800 1.900 1.800 1.920 29,500 1.9027 7.95%
2025-07-30 0 0.088 0.083 0.095 0.081 0.088 5,280,000 447,500 0.0848 1.760 1.660 1.900 1.620 1.760 264,000 1.6951 2.33%
2025-07-29 0 0.086 0.086 0.089 0.086 0.097 940,000 83,940 0.0893 1.720 1.720 1.780 1.720 1.940 47,000 1.7860 -3.37%
2025-07-28 0 0.089 0.084 0.089 0.082 0.090 2,610,000 222,430 0.0852 1.780 1.680 1.780 1.640 1.800 130,500 1.7044 -1.11%
2025-07-25 0 0.090 0.085 0.090 0.085 0.095 1,520,000 132,260 0.0870 1.800 1.700 1.800 1.700 1.900 76,000 1.7403 -1.10%
2025-07-24 0 0.091 0.087 0.091 0.085 0.094 1,160,000 102,460 0.0883 1.820 1.740 1.820 1.700 1.880 58,000 1.7666 1.11%
2025-07-23 0 0.090 0.083 0.090 0.085 0.098 1,630,000 142,460 0.0874 1.800 1.660 1.800 1.700 1.960 81,500 1.7480 5.88%
2025-07-22 0 0.085 0.080 0.086 0.080 0.086 2,570,000 211,950 0.0825 1.700 1.600 1.720 1.600 1.720 128,500 1.6494 11.84%
2025-07-21 0 0.076 0.078 0.079 0.070 0.093 22,270,000 1,760,910 0.0791 1.520 1.560 1.580 1.400 1.860 1,113,500 1.5814 -11.63%
2025-07-18 0 0.086 0.085 0.089 0.084 0.100 23,580,000 2,033,640 0.0862 1.720 1.700 1.780 1.680 2.000 1,179,000 1.7249 -13.13%
2025-07-17 0 0.099 0.091 0.099 0.097 0.099 130,000 12,600 0.0969 1.980 1.820 1.980 1.940 1.980 6,500 1.9385 3.12%
2025-07-16 0 0.096 0.090 0.096 0.096 0.096 480,000 45,870 0.0956 1.920 1.800 1.920 1.920 1.920 24,000 1.9113 1.05%
2025-07-15 0 0.095 0.091 0.095 0.087 0.096 5,970,000 534,250 0.0895 1.900 1.820 1.900 1.740 1.920 298,500 1.7898 1.06%
2025-07-14 0 0.094 0.091 0.094 0.088 0.104 26,200,000 2,390,710 0.0912 1.880 1.820 1.880 1.760 2.080 1,310,000 1.8250 -12.96%
2025-07-11 0 0.108 0.105 0.112 0.104 0.116 1,170,000 124,810 0.1067 2.160 2.100 2.240 2.080 2.320 58,500 2.1335 -3.57%
2025-07-10 0 0.112 0.105 0.112 0.099 0.116 3,880,000 402,000 0.1036 2.240 2.100 2.240 1.980 2.320 194,000 2.0722 -3.45%
2025-07-09 0 0.116 0.112 0.116 0.112 0.116 1,430,000 161,020 0.1126 2.320 2.240 2.320 2.240 2.320 71,500 2.2520 -1.69%
2025-07-08 0 0.118 0.113 0.118 0.116 0.118 530,000 61,980 0.1169 2.360 2.260 2.360 2.320 2.360 26,500 2.3389 0.00%
2025-07-07 0 0.118 0.116 0.118 - - 0 0 - 2.360 2.320 2.360 - - 0 - 0.00%
2025-07-04 0 0.118 0.113 0.120 0.112 0.123 210,000 24,370 0.1160 2.360 2.260 2.400 2.240 2.460 10,500 2.3210 -2.48%
2025-07-03 0 0.121 0.115 0.131 0.115 0.123 140,000 16,910 0.1208 2.420 2.300 2.620 2.300 2.460 7,000 2.4157 0.00%
2025-07-02 0 0.121 0.115 0.133 0.115 0.134 1,410,000 167,850 0.1190 2.420 2.300 2.660 2.300 2.680 70,500 2.3809 -7.63%
2025-06-30 0 0.131 0.126 0.131 0.122 0.131 510,000 63,850 0.1252 2.620 2.520 2.620 2.440 2.620 25,500 2.5039 2.34%
2025-06-27 0 0.128 0.122 0.128 - - 10,000 1,260 0.1260 2.560 2.440 2.560 - - 500 2.5200 -0.78%
2025-06-26 0 0.129 0.122 0.130 0.125 0.131 90,000 11,350 0.1261 2.580 2.440 2.600 2.500 2.620 4,500 2.5222 -2.27%
2025-06-25 0 0.132 0.121 0.132 0.132 0.132 20,000 2,640 0.1320 2.640 2.420 2.640 2.640 2.640 1,000 2.6400 1.54%
2025-06-24 0 0.130 0.122 0.134 0.122 0.135 700,000 87,310 0.1247 2.600 2.440 2.680 2.440 2.700 35,000 2.4946 -2.26%
2025-06-23 0 0.133 0.122 0.133 0.132 0.133 20,000 2,650 0.1325 2.660 2.440 2.660 2.640 2.660 1,000 2.6500 0.00%
2025-06-20 0 0.133 0.122 0.133 0.132 0.133 80,000 10,620 0.1328 2.660 2.440 2.660 2.640 2.660 4,000 2.6550 0.00%
2025-06-19 0 0.133 0.122 0.133 0.122 0.135 60,000 7,780 0.1297 2.660 2.440 2.660 2.440 2.700 3,000 2.5933 1.53%
2025-06-18 0 0.131 0.125 0.131 0.125 0.133 390,000 49,370 0.1266 2.620 2.500 2.620 2.500 2.660 19,500 2.5318 2.34%
2025-06-17 0 0.128 0.128 0.131 0.125 0.135 280,000 35,470 0.1267 2.560 2.560 2.620 2.500 2.700 14,000 2.5336 -4.48%
2025-06-16 0 0.134 0.124 0.134 0.132 0.134 390,000 52,270 0.1340 2.680 2.480 2.680 2.640 2.680 19,500 2.6805 3.88%
2025-06-13 0 0.129 0.125 0.133 0.129 0.138 180,000 24,130 0.1341 2.580 2.500 2.660 2.580 2.760 9,000 2.6811 -4.44%
2025-06-12 0 0.135 0.129 0.135 0.125 0.160 2,650,000 369,350 0.1394 2.700 2.580 2.700 2.500 3.200 132,500 2.7875 -0.74%
2025-06-11 0 0.136 0.131 0.138 0.129 0.136 630,000 82,760 0.1314 2.720 2.620 2.760 2.580 2.720 31,500 2.6273 5.43%
2025-06-10 0 0.129 0.121 0.129 0.127 0.129 180,000 23,040 0.1280 2.580 2.420 2.580 2.540 2.580 9,000 2.5600 3.20%
2025-06-09 0 0.125 0.117 0.129 0.123 0.128 730,000 90,750 0.1243 2.500 2.340 2.580 2.460 2.560 36,500 2.4863 0.81%
2025-06-06 0 0.124 0.124 0.135 0.123 0.124 120,000 14,790 0.1233 2.480 2.480 2.700 2.460 2.480 6,000 2.4650 -0.80%
2025-06-05 0 0.125 0.125 0.130 0.124 0.134 30,000 3,830 0.1277 2.500 2.500 2.600 2.480 2.680 1,500 2.5533 -9.42%
2025-06-04 0 0.138 0.128 0.138 0.138 0.138 10,000 1,380 0.1380 2.760 2.560 2.760 2.760 2.760 500 2.7600 0.73%
2025-06-03 0 0.137 0.127 0.137 0.126 0.138 270,000 35,110 0.1300 2.740 2.540 2.740 2.520 2.760 13,500 2.6007 5.38%
2025-06-02 0 0.130 0.125 0.132 0.125 0.137 850,000 110,660 0.1302 2.600 2.500 2.640 2.500 2.740 42,500 2.6038 -2.99%
2025-05-30 0 0.134 0.134 0.138 0.127 0.138 320,000 42,750 0.1336 2.680 2.680 2.760 2.540 2.760 16,000 2.6719 -2.19%
2025-05-29 0 0.137 0.130 0.137 0.131 0.140 100,000 13,800 0.1380 2.740 2.600 2.740 2.620 2.800 5,000 2.7600 -4.86%
2025-05-28 0 0.144 0.142 0.144 0.144 0.164 340,000 49,780 0.1464 2.880 2.840 2.880 2.880 3.280 17,000 2.9282 -10.56%
2025-05-27 0 0.161 0.149 0.161 0.140 0.163 610,000 91,730 0.1504 3.220 2.980 3.220 2.800 3.260 30,500 3.0075 0.00%
2025-05-26 0 0.161 0.160 0.165 0.145 0.200 8,230,000 1,430,340 0.1738 3.220 3.200 3.300 2.900 4.000 411,500 3.4759 31.97%
2025-05-23 0 0.122 0.120 0.122 0.115 0.123 430,000 51,520 0.1198 2.440 2.400 2.440 2.300 2.460 21,500 2.3963 2.52%
2025-05-22 0 0.119 0.118 0.122 0.118 0.123 260,000 31,710 0.1220 2.380 2.360 2.440 2.360 2.460 13,000 2.4392 -1.65%
2025-05-21 0 0.121 0.116 0.121 0.116 0.122 410,000 49,390 0.1205 2.420 2.320 2.420 2.320 2.440 20,500 2.4093 0.00%
2025-05-20 0 0.121 0.117 0.121 0.120 0.122 1,620,000 195,000 0.1204 2.420 2.340 2.420 2.400 2.440 81,000 2.4074 0.00%
2025-05-19 0 0.121 0.116 0.122 0.114 0.121 430,000 50,750 0.1180 2.420 2.320 2.440 2.280 2.420 21,500 2.3605 0.83%
2025-05-16 0 0.120 0.116 0.122 0.120 0.122 950,000 114,590 0.1206 2.400 2.320 2.440 2.400 2.440 47,500 2.4124 0.00%
2025-05-15 0 0.120 0.120 0.121 0.120 0.121 560,000 67,550 0.1206 2.400 2.400 2.420 2.400 2.420 28,000 2.4125 0.00%
2025-05-14 0 0.120 0.119 0.120 0.118 0.123 1,340,000 159,950 0.1194 2.400 2.380 2.400 2.360 2.460 67,000 2.3873 0.00%
2025-05-13 0 0.120 0.116 0.120 0.110 0.130 10,260,000 1,209,590 0.1179 2.400 2.320 2.400 2.200 2.600 513,000 2.3579 1.69%
2025-05-12 0 0.118 0.106 0.119 0.118 0.118 250,000 29,500 0.1180 2.360 2.120 2.380 2.360 2.360 12,500 2.3600 0.00%
2025-05-09 0 0.118 0.117 0.118 0.117 0.120 600,000 70,650 0.1178 2.360 2.340 2.360 2.340 2.400 30,000 2.3550 0.85%
2025-05-08 0 0.117 0.115 0.117 0.110 0.128 900,000 103,800 0.1153 2.340 2.300 2.340 2.200 2.560 45,000 2.3067 -15.22%
2025-05-07 0 0.138 0.134 0.143 0.134 0.160 1,370,000 192,830 0.1408 2.760 2.680 2.860 2.680 3.200 68,500 2.8150 -18.82%
2025-05-06 0 0.170 0.161 0.180 0.161 0.170 60,000 9,750 0.1625 3.400 3.220 3.600 3.220 3.400 3,000 3.2500 -5.56%
2025-05-02 0 0.180 0.168 0.180 - - 0 0 - 3.600 3.360 3.600 - - 0 - 0.00%
2025-04-30 0 0.180 0.173 0.180 0.173 0.182 100,000 17,650 0.1765 3.600 3.460 3.600 3.460 3.640 5,000 3.5300 -0.55%
2025-04-29 0 0.181 0.175 0.181 0.175 0.182 60,000 10,700 0.1783 3.620 3.500 3.620 3.500 3.640 3,000 3.5667 0.56%
2025-04-28 0 0.180 0.178 0.180 0.180 0.180 10,000 1,800 0.1800 3.600 3.560 3.600 3.600 3.600 500 3.6000 0.56%
2025-04-25 0 0.179 0.178 0.190 0.179 0.179 50,000 8,950 0.1790 3.580 3.560 3.800 3.580 3.580 2,500 3.5800 2.29%
2025-04-24 0 0.175 0.175 0.188 0.173 0.184 120,000 21,350 0.1779 3.500 3.500 3.760 3.460 3.680 6,000 3.5583 -4.89%
2025-04-23 0 0.184 0.173 0.186 0.184 0.185 20,000 3,690 0.1845 3.680 3.460 3.720 3.680 3.700 1,000 3.6900 0.55%
2025-04-22 0 0.183 0.174 0.184 0.178 0.187 360,000 64,700 0.1797 3.660 3.480 3.680 3.560 3.740 18,000 3.5944 -3.68%
2025-04-17 0 0.190 0.177 0.190 0.178 0.190 110,000 20,250 0.1841 3.800 3.540 3.800 3.560 3.800 5,500 3.6818 0.53%
2025-04-16 0 0.189 0.179 0.190 0.180 0.190 310,000 57,980 0.1870 3.780 3.580 3.800 3.600 3.800 15,500 3.7406 1.61%
2025-04-15 0 0.186 0.176 0.186 0.177 0.199 400,000 74,660 0.1867 3.720 3.520 3.720 3.540 3.980 20,000 3.7330 1.64%
2025-04-14 0 0.183 0.174 0.183 0.180 0.183 100,000 18,090 0.1809 3.660 3.480 3.660 3.600 3.660 5,000 3.6180 1.67%
2025-04-11 0 0.180 0.178 0.180 0.175 0.182 560,000 100,520 0.1795 3.600 3.560 3.600 3.500 3.640 28,000 3.5900 -3.23%
2025-04-10 0 0.186 0.177 0.186 0.177 0.201 570,000 103,950 0.1824 3.720 3.540 3.720 3.540 4.020 28,500 3.6474 0.54%
2025-04-09 0 0.185 0.181 0.185 0.180 0.198 940,000 174,720 0.1859 3.700 3.620 3.700 3.600 3.960 47,000 3.7174 -7.50%
2025-04-08 0 0.200 0.195 0.200 0.195 0.201 100,000 19,670 0.1967 4.000 3.900 4.000 3.900 4.020 5,000 3.9340 -0.50%
2025-04-07 0 0.201 0.200 0.202 0.196 0.214 830,000 172,020 0.2073 4.020 4.000 4.040 3.920 4.280 41,500 4.1451 -6.07%
2025-04-03 0 0.214 0.204 0.214 0.200 0.218 580,000 117,900 0.2033 4.280 4.080 4.280 4.000 4.360 29,000 4.0655 0.47%
2025-04-02 0 0.213 0.213 0.220 0.213 0.231 670,000 145,950 0.2178 4.260 4.260 4.400 4.260 4.620 33,500 4.3567 -6.99%
2025-04-01 0 0.229 0.220 0.230 0.208 0.230 1,330,000 291,330 0.2190 4.580 4.400 4.600 4.160 4.600 66,500 4.3809 2.23%
2025-03-31 0 0.224 0.213 0.224 0.213 0.230 680,000 148,660 0.2186 4.480 4.260 4.480 4.260 4.600 34,000 4.3724 -2.61%
2025-03-28 0 0.230 0.220 0.231 0.229 0.233 120,000 27,670 0.2306 4.600 4.400 4.620 4.580 4.660 6,000 4.6117 0.00%
2025-03-27 0 0.230 0.223 0.230 0.225 0.241 410,000 93,870 0.2290 4.600 4.460 4.600 4.500 4.820 20,500 4.5790 -3.36%
2025-03-26 0 0.238 0.229 0.238 0.225 0.238 340,000 78,210 0.2300 4.760 4.580 4.760 4.500 4.760 17,000 4.6006 1.28%
2025-03-25 0 0.235 0.226 0.235 0.228 0.235 220,000 50,980 0.2317 4.700 4.520 4.700 4.560 4.700 11,000 4.6345 0.43%
2025-03-24 0 0.234 0.228 0.234 0.230 0.239 190,000 44,240 0.2328 4.680 4.560 4.680 4.600 4.780 9,500 4.6568 2.18%
2025-03-21 0 0.229 0.227 0.229 0.227 0.229 490,000 112,140 0.2289 4.580 4.540 4.580 4.540 4.580 24,500 4.5771 0.44%
2025-03-20 0 0.228 0.225 0.228 0.225 0.228 520,000 117,200 0.2254 4.560 4.500 4.560 4.500 4.560 26,000 4.5077 0.88%
2025-03-19 0 0.226 0.221 0.226 0.225 0.227 330,000 74,510 0.2258 4.520 4.420 4.520 4.500 4.540 16,500 4.5158 0.44%
2025-03-18 0 0.225 0.222 0.225 0.223 0.230 290,000 65,220 0.2249 4.500 4.440 4.500 4.460 4.600 14,500 4.4979 0.45%
2025-03-17 0 0.224 0.224 0.225 0.223 0.234 800,000 178,530 0.2232 4.480 4.480 4.500 4.460 4.680 40,000 4.4633 0.90%
2025-03-14 0 0.222 0.219 0.223 0.218 0.222 420,000 92,450 0.2201 4.440 4.380 4.460 4.360 4.440 21,000 4.4024 3.26%
2025-03-13 0 0.215 0.218 0.221 0.213 0.220 210,000 45,810 0.2181 4.300 4.360 4.420 4.260 4.400 10,500 4.3629 1.42%
2025-03-12 0 0.212 0.201 0.213 0.198 0.212 740,000 149,800 0.2024 4.240 4.020 4.260 3.960 4.240 37,000 4.0486 6.00%
2025-03-11 0 0.200 0.195 0.202 0.188 0.200 2,750,000 529,640 0.1926 4.000 3.900 4.040 3.760 4.000 137,500 3.8519 0.00%
2025-03-10 0 0.200 0.196 0.200 0.196 0.210 430,000 86,380 0.2009 4.000 3.920 4.000 3.920 4.200 21,500 4.0177 -5.21%
2025-03-07 0 0.211 0.207 0.212 0.210 0.212 340,000 71,670 0.2108 4.220 4.140 4.240 4.200 4.240 17,000 4.2159 -0.94%
2025-03-06 0 0.213 0.210 0.213 0.208 0.219 280,000 60,500 0.2161 4.260 4.200 4.260 4.160 4.380 14,000 4.3214 -0.93%
2025-03-05 0 0.215 0.212 0.215 0.215 0.224 400,000 87,000 0.2175 4.300 4.240 4.300 4.300 4.480 20,000 4.3500 -4.02%
2025-03-04 0 0.224 0.222 0.225 0.224 0.241 330,000 76,040 0.2304 4.480 4.440 4.500 4.480 4.820 16,500 4.6085 -3.86%
2025-03-03 0 0.233 0.232 0.233 0.230 0.240 630,000 148,090 0.2351 4.660 4.640 4.660 4.600 4.800 31,500 4.7013 -4.51%
2025-02-28 0 0.244 0.238 0.244 0.238 0.249 870,000 209,570 0.2409 4.880 4.760 4.880 4.760 4.980 43,500 4.8177 -1.21%
2025-02-27 0 0.247 0.246 0.247 0.240 0.247 890,000 214,530 0.2410 4.940 4.920 4.940 4.800 4.940 44,500 4.8209 0.00%
2025-02-26 0 0.247 0.242 0.247 0.240 0.250 590,000 142,240 0.2411 4.940 4.840 4.940 4.800 5.000 29,500 4.8217 0.82%
2025-02-25 0 0.245 0.243 0.245 0.239 0.245 1,090,000 261,250 0.2397 4.900 4.860 4.900 4.780 4.900 54,500 4.7936 -2.00%
2025-02-24 0 0.250 0.244 0.250 0.244 0.250 30,000 7,440 0.2480 5.000 4.880 5.000 4.880 5.000 1,500 4.9600 0.40%
2025-02-21 0 0.249 0.243 0.249 0.237 0.250 550,000 133,660 0.2430 4.980 4.860 4.980 4.740 5.000 27,500 4.8604 0.81%
2025-02-20 0 0.247 0.241 0.247 0.239 0.249 280,000 67,820 0.2422 4.940 4.820 4.940 4.780 4.980 14,000 4.8443 0.82%
2025-02-19 0 0.245 0.240 0.246 0.235 0.246 310,000 73,450 0.2369 4.900 4.800 4.920 4.700 4.920 15,500 4.7387 3.81%
2025-02-18 0 0.236 0.236 0.238 0.225 0.250 2,040,000 480,090 0.2353 4.720 4.720 4.760 4.500 5.000 102,000 4.7068 -0.42%
2025-02-17 0 0.237 0.235 0.245 0.237 0.270 1,590,000 393,150 0.2473 4.740 4.700 4.900 4.740 5.400 79,500 4.9453 -16.84%
2025-02-14 0 0.285 0.265 0.285 0.265 0.290 150,000 40,950 0.2730 5.700 5.300 5.700 5.300 5.800 7,500 5.4600 1.79%
2025-02-13 0 0.280 0.255 0.280 0.250 0.285 1,630,000 421,300 0.2585 5.600 5.100 5.600 5.000 5.700 81,500 5.1693 -1.75%
2025-02-12 0 0.285 0.270 0.285 0.275 0.295 270,000 75,900 0.2811 5.700 5.400 5.700 5.500 5.900 13,500 5.6222 3.64%
2025-02-11 0 0.275 0.270 0.275 0.270 0.275 130,000 35,600 0.2738 5.500 5.400 5.500 5.400 5.500 6,500 5.4769 -1.79%
2025-02-10 0 0.280 0.270 0.280 0.270 0.285 860,000 239,950 0.2790 5.600 5.400 5.600 5.400 5.700 43,000 5.5802 -1.75%
2025-02-07 0 0.285 0.275 0.285 0.280 0.285 230,000 64,750 0.2815 5.700 5.500 5.700 5.600 5.700 11,500 5.6304 1.79%
2025-02-06 0 0.280 0.280 0.285 0.280 0.300 2,210,000 638,750 0.2890 5.600 5.600 5.700 5.600 6.000 110,500 5.7805 -5.08%
2025-02-05 0 0.295 0.285 0.295 0.285 0.300 330,000 97,400 0.2952 5.900 5.700 5.900 5.700 6.000 16,500 5.9030 -1.67%
2025-02-04 0 0.300 0.295 0.300 0.285 0.305 550,000 159,850 0.2906 6.000 5.900 6.000 5.700 6.100 27,500 5.8127 0.00%
2025-02-03 0 0.300 0.290 0.305 0.295 0.315 200,000 60,550 0.3028 6.000 5.800 6.100 5.900 6.300 10,000 6.0550 -7.69%
2025-01-28 0 0.325 0.315 0.325 0.320 0.325 210,000 67,450 0.3212 6.500 6.300 6.500 6.400 6.500 10,500 6.4238 1.56%
2025-01-27 0 0.320 0.310 0.320 0.305 0.320 60,000 18,800 0.3133 6.400 6.200 6.400 6.100 6.400 3,000 6.2667 1.59%
2025-01-24 0 0.315 0.305 0.315 0.290 0.325 2,190,000 657,200 0.3001 6.300 6.100 6.300 5.800 6.500 109,500 6.0018 1.61%
2025-01-23 0 0.310 0.290 0.310 0.295 0.310 760,000 234,050 0.3080 6.200 5.800 6.200 5.900 6.200 38,000 6.1592 1.64%
2025-01-22 0 0.305 0.295 0.305 0.285 0.350 1,360,000 423,250 0.3112 6.100 5.900 6.100 5.700 7.000 68,000 6.2243 -8.96%
2025-01-21 0 0.335 0.330 0.335 0.335 0.350 290,000 98,250 0.3388 6.700 6.600 6.700 6.700 7.000 14,500 6.7759 -4.29%
2025-01-20 0 0.350 0.345 0.350 0.345 0.360 310,000 108,400 0.3497 7.000 6.900 7.000 6.900 7.200 15,500 6.9935 -2.78%
2025-01-17 0 0.360 0.350 0.360 0.345 0.365 1,060,000 371,700 0.3507 7.200 7.000 7.200 6.900 7.300 53,000 7.0132 -1.37%
2025-01-16 0 0.365 0.350 0.365 0.350 0.370 620,000 219,500 0.3540 7.300 7.000 7.300 7.000 7.400 31,000 7.0806 1.39%
2025-01-15 0 0.360 0.350 0.360 0.350 0.375 570,000 201,000 0.3526 7.200 7.000 7.200 7.000 7.500 28,500 7.0526 0.00%
2025-01-14 0 0.360 0.340 0.360 0.350 0.360 40,000 14,200 0.3550 7.200 6.800 7.200 7.000 7.200 2,000 7.1000 1.41%
2025-01-13 0 0.355 0.355 0.365 0.350 0.365 370,000 131,450 0.3553 7.100 7.100 7.300 7.000 7.300 18,500 7.1054 0.00%
2025-01-10 0 0.355 0.355 0.360 0.340 0.365 540,000 191,450 0.3545 7.100 7.100 7.200 6.800 7.300 27,000 7.0907 0.00%
2025-01-09 0 0.355 0.350 0.355 0.350 0.370 430,000 153,950 0.3580 7.100 7.000 7.100 7.000 7.400 21,500 7.1605 -2.74%
2025-01-08 0 0.365 0.360 0.365 0.355 0.380 510,000 185,050 0.3628 7.300 7.200 7.300 7.100 7.600 25,500 7.2569 -1.35%
2025-01-07 0 0.370 0.360 0.370 0.360 0.395 370,000 137,450 0.3715 7.400 7.200 7.400 7.200 7.900 18,500 7.4297 0.00%
2025-01-06 0 0.370 0.350 0.370 0.360 0.370 190,000 69,900 0.3679 7.400 7.000 7.400 7.200 7.400 9,500 7.3579 0.00%
2025-01-03 0 0.370 0.365 0.370 0.365 0.385 410,000 151,750 0.3701 7.400 7.300 7.400 7.300 7.700 20,500 7.4024 0.00%
2025-01-02 0 0.370 0.360 0.370 0.365 0.380 180,000 66,950 0.3719 7.400 7.200 7.400 7.300 7.600 9,000 7.4389 -2.63%
2024-12-31 0 0.380 0.375 0.380 0.370 0.380 130,000 48,550 0.3735 7.600 7.500 7.600 7.400 7.600 6,500 7.4692 1.33%
2024-12-30 0 0.375 0.365 0.375 0.370 0.380 540,000 202,050 0.3742 7.500 7.300 7.500 7.400 7.600 27,000 7.4833 0.00%
2024-12-27 0 0.375 0.370 0.375 0.375 0.400 1,930,000 743,100 0.3850 7.500 7.400 7.500 7.500 8.000 96,500 7.7005 -2.60%
2024-12-24 0 0.385 0.380 0.385 0.375 0.390 530,000 203,850 0.3846 7.700 7.600 7.700 7.500 7.800 26,500 7.6925 1.32%
2024-12-23 0 0.380 0.380 0.385 0.380 0.395 840,000 320,250 0.3813 7.600 7.600 7.700 7.600 7.900 42,000 7.6250 -5.00%
2024-12-20 0 0.400 0.390 0.400 0.385 0.405 690,000 273,850 0.3969 8.000 7.800 8.000 7.700 8.100 34,500 7.9377 -1.23%
2024-12-19 0 0.405 0.400 0.405 0.390 0.440 1,220,000 485,400 0.3979 8.100 8.000 8.100 7.800 8.800 61,000 7.9574 -1.22%
2024-12-18 0 0.410 0.410 0.415 0.380 0.420 3,930,000 1,545,250 0.3932 8.200 8.200 8.300 7.600 8.400 196,500 7.8639 6.49%
2024-12-17 0 0.385 0.370 0.380 0.370 0.395 440,000 169,450 0.3851 7.700 7.400 7.600 7.400 7.900 22,000 7.7023 -2.53%
2024-12-16 0 0.395 0.395 0.405 0.395 0.435 2,450,000 1,004,300 0.4099 7.900 7.900 8.100 7.900 8.700 122,500 8.1984 -7.06%
2024-12-13 0 0.425 0.410 0.425 0.400 0.465 3,440,000 1,455,000 0.4230 8.500 8.200 8.500 8.000 9.300 172,000 8.4593 -5.56%
2024-12-12 0 0.450 0.440 0.455 0.380 0.450 7,940,000 3,449,050 0.4344 9.000 8.800 9.100 7.600 9.000 397,000 8.6878 20.00%
2024-12-11 0 0.375 0.375 0.380 0.365 0.400 3,880,000 1,472,850 0.3796 7.500 7.500 7.600 7.300 8.000 194,000 7.5920 1.35%
2024-12-10 0 0.370 0.365 0.370 0.365 0.380 4,370,000 1,602,550 0.3667 7.400 7.300 7.400 7.300 7.600 218,500 7.3343 1.37%
2024-12-09 0 0.365 0.360 0.370 0.365 0.370 1,130,000 413,250 0.3657 7.300 7.200 7.400 7.300 7.400 56,500 7.3142 0.00%
2024-12-06 0 0.365 0.360 0.365 0.355 0.365 620,000 223,850 0.3610 7.300 7.200 7.300 7.100 7.300 31,000 7.2210 1.39%
2024-12-05 0 0.360 0.355 0.360 0.355 0.370 1,480,000 534,850 0.3614 7.200 7.100 7.200 7.100 7.400 74,000 7.2277 0.00%
2024-12-04 0 0.360 0.355 0.370 0.360 0.385 1,460,000 541,000 0.3705 7.200 7.100 7.400 7.200 7.700 73,000 7.4110 0.00%
2024-12-03 0 0.360 0.350 0.360 0.350 0.360 1,470,000 519,300 0.3533 7.200 7.000 7.200 7.000 7.200 73,500 7.0653 2.86%
2024-12-02 0 0.350 0.340 0.350 0.335 0.350 380,000 130,900 0.3445 7.000 6.800 7.000 6.700 7.000 19,000 6.8895 1.45%
2024-11-29 0 0.345 0.340 0.345 0.340 0.360 270,000 94,600 0.3504 6.900 6.800 6.900 6.800 7.200 13,500 7.0074 -1.43%
2024-11-28 0 0.350 0.340 0.350 0.320 0.360 570,000 192,550 0.3378 7.000 6.800 7.000 6.400 7.200 28,500 6.7561 -1.41%
2024-11-27 0 0.355 0.350 0.355 0.350 0.365 350,000 124,650 0.3561 7.100 7.000 7.100 7.000 7.300 17,500 7.1229 -2.74%
2024-11-26 0 0.365 0.355 0.365 0.350 0.365 1,160,000 422,900 0.3646 7.300 7.100 7.300 7.000 7.300 58,000 7.2914 1.39%
2024-11-25 0 0.360 0.350 0.360 0.350 0.380 1,820,000 645,750 0.3548 7.200 7.000 7.200 7.000 7.600 91,000 7.0962 -5.26%
2024-11-22 0 0.380 0.370 0.380 0.375 0.390 2,630,000 994,700 0.3782 7.600 7.400 7.600 7.500 7.800 131,500 7.5643 1.33%
2024-11-21 0 0.375 0.370 0.375 0.360 0.380 1,930,000 705,050 0.3653 7.500 7.400 7.500 7.200 7.600 96,500 7.3062 1.35%
2024-11-20 0 0.370 0.360 0.370 0.345 0.380 2,380,000 862,850 0.3625 7.400 7.200 7.400 6.900 7.600 119,000 7.2508 5.71%
2024-11-19 0 0.350 0.345 0.350 0.340 0.370 7,890,000 2,771,600 0.3513 7.000 6.900 7.000 6.800 7.400 394,500 7.0256 -5.41%
2024-11-18 0 0.370 0.365 0.370 0.370 0.375 120,000 44,450 0.3704 7.400 7.300 7.400 7.400 7.500 6,000 7.4083 0.00%
2024-11-15 0 0.370 0.365 0.370 0.360 0.375 510,000 187,300 0.3673 7.400 7.300 7.400 7.200 7.500 25,500 7.3451 0.00%
2024-11-14 0 0.370 0.365 0.370 0.360 0.380 450,000 164,550 0.3657 7.400 7.300 7.400 7.200 7.600 22,500 7.3133 -1.33%
2024-11-13 0 0.375 0.370 0.375 0.370 0.385 1,780,000 667,100 0.3748 7.500 7.400 7.500 7.400 7.700 89,000 7.4955 -1.32%
2024-11-12 0 0.380 0.375 0.380 0.370 0.400 4,190,000 1,590,400 0.3796 7.600 7.500 7.600 7.400 8.000 209,500 7.5914 -5.00%
2024-11-11 0 0.400 0.395 0.400 0.380 0.400 2,010,000 781,200 0.3887 8.000 7.900 8.000 7.600 8.000 100,500 7.7731 3.90%
2024-11-08 0 0.385 0.385 0.400 0.385 0.410 2,420,000 956,200 0.3951 7.700 7.700 8.000 7.700 8.200 121,000 7.9025 -1.28%
2024-11-07 0 0.390 0.385 0.390 0.380 0.405 1,640,000 640,150 0.3903 7.800 7.700 7.800 7.600 8.100 82,000 7.8067 -2.50%
2024-11-06 0 0.400 0.395 0.400 0.385 0.400 4,370,000 1,711,950 0.3918 8.000 7.900 8.000 7.700 8.000 218,500 7.8350 3.90%
2024-11-05 0 0.385 0.380 0.385 0.365 0.390 2,640,000 1,009,650 0.3824 7.700 7.600 7.700 7.300 7.800 132,000 7.6489 2.67%
2024-11-04 0 0.375 0.370 0.375 0.355 0.390 900,000 332,350 0.3693 7.500 7.400 7.500 7.100 7.800 45,000 7.3856 0.00%
2024-11-01 0 0.375 0.355 0.375 0.345 0.385 2,810,000 1,011,600 0.3600 7.500 7.100 7.500 6.900 7.700 140,500 7.2000 -2.60%
2024-10-31 0 0.385 0.380 0.385 0.360 0.415 930,000 361,150 0.3883 7.700 7.600 7.700 7.200 8.300 46,500 7.7667 0.00%
2024-10-30 0 0.385 0.375 0.385 0.355 0.385 1,660,000 623,500 0.3756 7.700 7.500 7.700 7.100 7.700 83,000 7.5120 -1.28%
2024-10-29 0 0.390 0.385 0.390 0.375 0.400 6,090,000 2,344,950 0.3850 7.800 7.700 7.800 7.500 8.000 304,500 7.7010 1.30%
2024-10-28 0 0.385 0.380 0.385 0.360 0.390 3,120,000 1,170,150 0.3750 7.700 7.600 7.700 7.200 7.800 156,000 7.5010 5.48%
2024-10-25 0 0.365 0.345 0.365 0.330 0.375 4,190,000 1,480,800 0.3534 7.300 6.900 7.300 6.600 7.500 209,500 7.0683 12.31%
2024-10-24 0 0.325 0.320 0.325 0.315 0.330 2,840,000 907,750 0.3196 6.500 6.400 6.500 6.300 6.600 142,000 6.3926 3.17%
2024-10-23 0 0.315 0.305 0.315 0.295 0.350 3,080,000 948,050 0.3078 6.300 6.100 6.300 5.900 7.000 154,000 6.1562 6.78%
2024-10-22 0 0.295 0.280 0.295 0.265 0.310 2,360,000 666,100 0.2822 5.900 5.600 5.900 5.300 6.200 118,000 5.6449 13.46%
2024-10-21 0 0.260 0.250 0.265 0.246 0.265 2,760,000 701,340 0.2541 5.200 5.000 5.300 4.920 5.300 138,000 5.0822 4.00%
2024-10-18 0 0.250 0.247 0.250 0.248 0.250 510,000 127,320 0.2496 5.000 4.940 5.000 4.960 5.000 25,500 4.9929 0.00%
2024-10-17 0 0.250 0.248 0.250 0.248 0.255 290,000 72,340 0.2494 5.000 4.960 5.000 4.960 5.100 14,500 4.9890 0.40%
2024-10-16 0 0.249 0.248 0.249 0.248 0.249 1,150,000 285,470 0.2482 4.980 4.960 4.980 4.960 4.980 57,500 4.9647 0.40%
2024-10-15 0 0.248 0.245 0.255 0.234 0.248 1,660,000 391,660 0.2359 4.960 4.900 5.100 4.680 4.960 83,000 4.7188 4.20%
2024-10-14 0 0.238 0.237 0.238 0.231 0.238 1,160,000 273,610 0.2359 4.760 4.740 4.760 4.620 4.760 58,000 4.7174 0.00%
2024-10-10 0 0.238 0.238 0.240 0.234 0.242 420,000 100,250 0.2387 4.760 4.760 4.800 4.680 4.840 21,000 4.7738 -1.65%
2024-10-09 0 0.242 0.241 0.242 0.234 0.244 1,880,000 449,360 0.2390 4.840 4.820 4.840 4.680 4.880 94,000 4.7804 2.54%
2024-10-08 0 0.236 0.236 0.240 0.218 0.235 3,870,000 870,820 0.2250 4.720 4.720 4.800 4.360 4.700 193,500 4.5004 4.89%
2024-10-07 0 0.225 0.223 0.225 0.223 0.230 370,000 83,240 0.2250 4.500 4.460 4.500 4.460 4.600 18,500 4.4995 -0.44%
2024-10-04 0 0.226 0.223 0.226 0.215 0.234 2,540,000 553,040 0.2177 4.520 4.460 4.520 4.300 4.680 127,000 4.3546 1.35%
2024-10-03 0 0.223 0.222 0.223 0.213 0.224 2,640,000 580,660 0.2199 4.460 4.440 4.460 4.260 4.480 132,000 4.3989 1.36%
2024-10-02 0 0.220 0.216 0.220 0.215 0.233 1,400,000 307,940 0.2200 4.400 4.320 4.400 4.300 4.660 70,000 4.3991 -5.58%
2024-09-30 0 0.233 0.232 0.233 0.227 0.235 770,000 176,630 0.2294 4.660 4.640 4.660 4.540 4.700 38,500 4.5878 1.75%
2024-09-27 0 0.229 0.227 0.229 0.227 0.231 70,000 16,030 0.2290 4.580 4.540 4.580 4.540 4.620 3,500 4.5800 2.23%
2024-09-26 0 0.224 0.222 0.225 0.224 0.230 270,000 61,260 0.2269 4.480 4.440 4.500 4.480 4.600 13,500 4.5378 -1.32%
2024-09-25 0 0.227 0.226 0.227 0.222 0.238 1,010,000 230,190 0.2279 4.540 4.520 4.540 4.440 4.760 50,500 4.5582 -2.99%
2024-09-24 0 0.234 0.233 0.235 0.232 0.238 110,000 25,770 0.2343 4.680 4.660 4.700 4.640 4.760 5,500 4.6855 -0.43%
2024-09-23 0 0.235 0.234 0.235 0.232 0.235 480,000 112,320 0.2340 4.700 4.680 4.700 4.640 4.700 24,000 4.6800 1.29%
2024-09-20 0 0.232 0.231 0.232 0.226 0.233 330,000 75,860 0.2299 4.640 4.620 4.640 4.520 4.660 16,500 4.5976 1.31%
2024-09-19 0 0.229 0.228 0.229 0.225 0.229 870,000 196,890 0.2263 4.580 4.560 4.580 4.500 4.580 43,500 4.5262 3.15%
2024-09-17 0 0.222 0.224 0.225 0.222 0.231 90,000 20,350 0.2261 4.440 4.480 4.500 4.440 4.620 4,500 4.5222 -4.72%
2024-09-16 0 0.233 0.230 0.233 0.233 0.239 50,000 11,740 0.2348 4.660 4.600 4.660 4.660 4.780 2,500 4.6960 1.75%
2024-09-13 0 0.229 0.225 0.229 0.220 0.235 570,000 129,510 0.2272 4.580 4.500 4.580 4.400 4.700 28,500 4.5442 -3.38%
2024-09-12 0 0.237 0.225 0.230 0.215 0.240 950,000 214,030 0.2253 4.740 4.500 4.600 4.300 4.800 47,500 4.5059 -0.42%
2024-09-11 0 0.238 0.236 0.238 0.234 0.240 570,000 135,930 0.2385 4.760 4.720 4.760 4.680 4.800 28,500 4.7695 1.71%
2024-09-10 0 0.234 0.232 0.234 0.228 0.237 1,720,000 402,700 0.2341 4.680 4.640 4.680 4.560 4.740 86,000 4.6826 -0.85%
2024-09-09 0 0.236 0.231 0.236 0.229 0.240 1,610,000 376,660 0.2340 4.720 4.620 4.720 4.580 4.800 80,500 4.6790 2.61%
2024-09-05 0 0.230 0.229 0.230 0.218 0.236 660,000 149,650 0.2267 4.600 4.580 4.600 4.360 4.720 33,000 4.5348 3.14%
2024-09-04 0 0.223 0.220 0.223 0.204 0.228 1,450,000 306,220 0.2112 4.460 4.400 4.460 4.080 4.560 72,500 4.2237 0.45%
2024-09-03 0 0.222 0.219 0.222 0.212 0.235 1,420,000 316,100 0.2226 4.440 4.380 4.440 4.240 4.700 71,000 4.4521 3.74%
2024-09-02 0 0.214 0.209 0.214 0.202 0.215 1,790,000 371,040 0.2073 4.280 4.180 4.280 4.040 4.300 89,500 4.1457 0.47%
2024-08-30 0 0.213 0.213 0.216 0.209 0.227 660,000 141,340 0.2142 4.260 4.260 4.320 4.180 4.540 33,000 4.2830 1.91%
2024-08-29 0 0.209 0.203 0.210 0.182 0.209 1,110,000 214,430 0.1932 4.180 4.060 4.200 3.640 4.180 55,500 3.8636 14.84%
2024-08-28 0 0.182 0.178 0.183 0.169 0.195 2,270,000 415,890 0.1832 3.640 3.560 3.660 3.380 3.900 113,500 3.6642 -6.67%
2024-08-27 0 0.195 0.192 0.195 0.178 0.250 4,080,000 823,350 0.2018 3.900 3.840 3.900 3.560 5.000 204,000 4.0360 -17.02%
2024-08-26 0 0.235 0.234 0.236 0.219 0.246 1,690,000 395,120 0.2338 4.700 4.680 4.720 4.380 4.920 84,500 4.6760 -0.42%
2024-08-23 0 0.236 0.236 0.237 0.225 0.237 2,040,000 473,340 0.2320 4.720 4.720 4.740 4.500 4.740 102,000 4.6406 3.96%
2024-08-22 0 0.227 0.222 0.227 0.184 0.228 8,360,000 1,781,400 0.2131 4.540 4.440 4.540 3.680 4.560 418,000 4.2617 20.74%
2024-08-21 0 0.188 0.185 0.188 0.166 0.189 10,220,000 1,777,140 0.1739 3.760 3.700 3.760 3.320 3.780 511,000 3.4778 11.24%
2024-08-20 0 0.169 0.165 0.169 0.165 0.170 1,140,000 192,080 0.1685 3.380 3.300 3.380 3.300 3.400 57,000 3.3698 3.68%
2024-08-19 0 0.163 0.159 0.164 0.155 0.169 860,000 138,420 0.1610 3.260 3.180 3.280 3.100 3.380 43,000 3.2191 5.16%
2024-08-16 0 0.155 0.151 0.155 0.142 0.155 1,300,000 194,600 0.1497 3.100 3.020 3.100 2.840 3.100 65,000 2.9938 8.39%
2024-08-15 0 0.143 0.138 0.144 0.143 0.144 70,000 10,020 0.1431 2.860 2.760 2.880 2.860 2.880 3,500 2.8629 4.38%
2024-08-14 0 0.137 0.137 0.143 0.130 0.142 840,000 114,340 0.1361 2.740 2.740 2.860 2.600 2.840 42,000 2.7224 -5.52%
2024-08-13 0 0.145 0.137 0.145 0.140 0.145 240,000 34,680 0.1445 2.900 2.740 2.900 2.800 2.900 12,000 2.8900 5.07%
2024-08-12 0 0.138 0.131 0.138 0.130 0.138 240,000 32,990 0.1375 2.760 2.620 2.760 2.600 2.760 12,000 2.7492 7.81%
2024-08-09 0 0.128 0.122 0.128 0.120 0.128 410,000 50,630 0.1235 2.560 2.440 2.560 2.400 2.560 20,500 2.4698 0.79%
2024-08-08 0 0.127 0.126 0.127 0.122 0.135 980,000 125,350 0.1279 2.540 2.520 2.540 2.440 2.700 49,000 2.5582 -4.51%
2024-08-07 0 0.133 0.128 0.139 0.128 0.149 1,780,000 236,030 0.1326 2.660 2.560 2.780 2.560 2.980 89,000 2.6520 -3.62%
2024-08-06 0 0.138 0.138 0.140 0.138 0.141 1,330,000 186,100 0.1399 2.760 2.760 2.800 2.760 2.820 66,500 2.7985 -1.43%
2024-08-05 0 0.140 0.134 0.140 0.121 0.145 2,260,000 295,700 0.1308 2.800 2.680 2.800 2.420 2.900 113,000 2.6168 -3.45%
2024-08-02 0 0.145 0.144 0.145 0.140 0.152 2,180,000 316,070 0.1450 2.900 2.880 2.900 2.800 3.040 109,000 2.8997 1.40%
2024-08-01 0 0.143 0.141 0.143 0.142 0.144 190,000 27,180 0.1431 2.860 2.820 2.860 2.840 2.880 9,500 2.8611 -0.69%
2024-07-31 0 0.144 0.143 0.145 0.136 0.145 940,000 132,710 0.1412 2.880 2.860 2.900 2.720 2.900 47,000 2.8236 1.41%
2024-07-30 0 0.142 0.141 0.143 0.142 0.146 270,000 38,960 0.1443 2.840 2.820 2.860 2.840 2.920 13,500 2.8859 -2.07%
2024-07-29 0 0.145 0.145 0.150 0.145 0.152 2,580,000 387,970 0.1504 2.900 2.900 3.000 2.900 3.040 129,000 3.0075 -3.33%
2024-07-26 0 0.150 0.149 0.150 0.145 0.152 3,810,000 567,970 0.1491 3.000 2.980 3.000 2.900 3.040 190,500 2.9815 0.67%
2024-07-25 0 0.149 0.149 0.150 0.146 0.152 1,890,000 280,840 0.1486 2.980 2.980 3.000 2.920 3.040 94,500 2.9719 2.05%
2024-07-24 0 0.146 0.145 0.147 0.141 0.148 1,610,000 232,480 0.1444 2.920 2.900 2.940 2.820 2.960 80,500 2.8880 2.10%
2024-07-23 0 0.143 0.142 0.144 0.142 0.143 1,090,000 155,700 0.1428 2.860 2.840 2.880 2.840 2.860 54,500 2.8569 2.14%
2024-07-22 0 0.140 0.139 0.143 0.137 0.140 680,000 95,030 0.1398 2.800 2.780 2.860 2.740 2.800 34,000 2.7950 3.70%
2024-07-19 0 0.135 0.134 0.135 0.133 0.136 1,560,000 210,140 0.1347 2.700 2.680 2.700 2.660 2.720 78,000 2.6941 -0.74%
2024-07-18 0 0.136 0.134 0.136 0.132 0.138 2,600,000 351,930 0.1354 2.720 2.680 2.720 2.640 2.760 130,000 2.7072 2.26%
2024-07-17 0 0.133 0.132 0.133 0.124 0.133 3,020,000 393,060 0.1302 2.660 2.640 2.660 2.480 2.660 151,000 2.6030 2.31%
2024-07-16 0 0.130 0.129 0.130 0.124 0.131 980,000 125,000 0.1276 2.600 2.580 2.600 2.480 2.620 49,000 2.5510 1.56%
2024-07-15 0 0.128 0.124 0.128 0.123 0.128 440,000 55,970 0.1272 2.560 2.480 2.560 2.460 2.560 22,000 2.5441 4.07%
2024-07-12 0 0.123 0.123 0.124 0.119 0.132 780,000 96,540 0.1238 2.460 2.460 2.480 2.380 2.640 39,000 2.4754 -6.11%
2024-07-11 0 0.131 0.130 0.131 0.105 0.131 2,670,000 315,260 0.1181 2.620 2.600 2.620 2.100 2.620 133,500 2.3615 4.80%
2024-07-10 0 0.125 0.124 0.125 0.123 0.133 2,070,000 265,660 0.1283 2.500 2.480 2.500 2.460 2.660 103,500 2.5668 5.04%
2024-07-09 0 0.119 0.119 0.127 0.114 0.140 6,090,000 769,980 0.1264 2.380 2.380 2.540 2.280 2.800 304,500 2.5287 4.39%
2024-07-08 0 0.114 0.113 0.115 0.108 0.117 1,970,000 224,430 0.1139 2.280 2.260 2.300 2.160 2.340 98,500 2.2785 5.56%
2024-07-05 0 0.108 0.104 0.108 0.103 0.118 1,490,000 159,740 0.1072 2.160 2.080 2.160 2.060 2.360 74,500 2.1442 -8.47%
2024-07-04 0 0.118 0.115 0.118 0.090 0.118 7,640,000 813,840 0.1065 2.360 2.300 2.360 1.800 2.360 382,000 2.1305 31.11%
2024-07-03 0 0.090 0.090 0.098 0.081 0.089 1,230,000 104,160 0.0847 1.800 1.800 1.960 1.620 1.780 61,500 1.6937 11.11%
2024-07-02 0 0.081 0.080 0.081 0.080 0.083 280,000 22,730 0.0812 1.620 1.600 1.620 1.600 1.660 14,000 1.6236 8.00%
2024-06-28 0 0.075 0.073 0.077 0.070 0.078 550,000 41,330 0.0751 1.500 1.460 1.540 1.400 1.560 27,500 1.5029 1.35%
2024-06-27 0 0.074 0.072 0.079 0.056 0.077 2,580,000 175,330 0.0680 1.480 1.440 1.580 1.120 1.540 129,000 1.3591 7.25%
2024-06-26 0 0.069 0.068 0.072 0.068 0.073 12,830,000 883,840 0.0689 1.380 1.360 1.440 1.360 1.460 641,500 1.3778 0.00%
2024-06-25 0 0.069 0.068 0.074 0.068 0.075 4,350,000 309,310 0.0711 1.380 1.360 1.480 1.360 1.500 217,500 1.4221 0.00%
2024-06-24 0 0.069 0.064 0.069 0.067 0.072 3,530,000 243,540 0.0690 1.380 1.280 1.380 1.340 1.440 176,500 1.3798 2.99%
2024-06-21 0 0.067 0.067 0.071 0.064 0.075 6,650,000 463,750 0.0697 1.340 1.340 1.420 1.280 1.500 332,500 1.3947 -1.47%
2024-06-20 0 0.068 0.066 0.071 0.068 0.071 2,030,000 138,080 0.0680 1.360 1.320 1.420 1.360 1.420 101,500 1.3604 -4.23%
2024-06-19 0 0.071 0.070 0.071 0.074 0.082 330,000 25,820 0.0782 1.420 1.400 1.420 1.480 1.640 16,500 1.5648 1.43%
2024-06-18 0 0.070 0.066 0.070 0.069 0.075 2,430,000 175,210 0.0721 1.400 1.320 1.400 1.380 1.500 121,500 1.4421 1.45%
2024-06-17 0 0.069 0.065 0.073 0.063 0.069 1,360,000 91,970 0.0676 1.380 1.300 1.460 1.260 1.380 68,000 1.3525 6.15%
2024-06-14 0 0.065 0.065 0.069 0.056 0.069 3,400,000 213,830 0.0629 1.300 1.300 1.380 1.120 1.380 170,000 1.2578 -4.41%
2024-06-13 0 0.068 0.067 0.069 0.068 0.069 300,000 20,460 0.0682 1.360 1.340 1.380 1.360 1.380 15,000 1.3640 3.03%
2024-06-12 0 0.066 0.066 0.069 0.063 0.066 130,000 8,350 0.0642 1.320 1.320 1.380 1.260 1.320 6,500 1.2846 -5.71%
2024-06-11 0 0.070 0.065 0.070 0.063 0.071 120,000 7,970 0.0664 1.400 1.300 1.400 1.260 1.420 6,000 1.3283 -1.41%
2024-06-07 0 0.071 0.070 0.072 0.070 0.076 430,000 30,630 0.0712 1.420 1.400 1.440 1.400 1.520 21,500 1.4247 1.43%
2024-06-06 0 0.070 0.070 0.072 0.069 0.073 2,630,000 187,090 0.0711 1.400 1.400 1.440 1.380 1.460 131,500 1.4227 -5.41%
2024-06-05 0 0.074 0.074 0.078 0.074 0.080 910,000 69,200 0.0760 1.480 1.480 1.560 1.480 1.600 45,500 1.5209 -1.33%
2024-06-04 0 0.075 0.075 0.076 0.075 0.080 260,000 19,830 0.0763 1.500 1.500 1.520 1.500 1.600 13,000 1.5254 -6.25%
2024-06-03 0 0.080 0.077 0.083 0.080 0.088 1,160,000 96,990 0.0836 1.600 1.540 1.660 1.600 1.760 58,000 1.6722 -11.11%
2024-05-31 0 0.090 0.090 0.092 0.088 0.090 1,090,000 98,070 0.0900 1.800 1.800 1.840 1.760 1.800 54,500 1.7994 1.12%
2024-05-30 0 0.089 0.089 0.093 0.088 0.091 470,000 42,410 0.0902 1.780 1.780 1.860 1.760 1.820 23,500 1.8047 -1.11%
2024-05-29 0 0.090 0.090 0.094 0.090 0.095 1,140,000 104,800 0.0919 1.800 1.800 1.880 1.800 1.900 57,000 1.8386 -3.23%
2024-05-28 0 0.093 0.090 0.093 0.090 0.093 550,000 50,680 0.0921 1.860 1.800 1.860 1.800 1.860 27,500 1.8429 0.00%
2024-05-27 0 0.093 0.092 0.094 0.083 0.095 1,700,000 154,730 0.0910 1.860 1.840 1.880 1.660 1.900 85,000 1.8204 -1.06%
2024-05-24 0 0.094 0.094 0.096 0.089 0.095 540,000 50,240 0.0930 1.880 1.880 1.920 1.780 1.900 27,000 1.8607 2.17%
2024-05-23 0 0.092 0.092 0.094 0.090 0.094 980,000 89,380 0.0912 1.840 1.840 1.880 1.800 1.880 49,000 1.8241 0.00%
2024-05-22 0 0.092 0.091 0.092 0.091 0.094 610,000 56,520 0.0927 1.840 1.820 1.840 1.820 1.880 30,500 1.8531 2.22%
2024-05-21 0 0.090 0.090 0.095 0.090 0.099 450,000 42,540 0.0945 1.800 1.800 1.900 1.800 1.980 22,500 1.8907 -2.17%
2024-05-20 0 0.092 0.092 0.093 0.087 0.095 480,000 43,850 0.0914 1.840 1.840 1.860 1.740 1.900 24,000 1.8271 -1.08%
2024-05-17 0 0.093 0.090 0.094 0.085 0.100 510,000 48,600 0.0953 1.860 1.800 1.880 1.700 2.000 25,500 1.9059 1.09%
2024-05-16 0 0.092 0.087 0.092 0.079 0.099 1,360,000 125,200 0.0921 1.840 1.740 1.840 1.580 1.980 68,000 1.8412 10.84%
2024-05-14 0 0.083 0.080 0.084 0.076 0.084 2,360,000 184,120 0.0780 1.660 1.600 1.680 1.520 1.680 118,000 1.5603 1.22%
2024-05-13 0 0.082 0.080 0.085 0.074 0.090 3,170,000 253,910 0.0801 1.640 1.600 1.700 1.480 1.800 158,500 1.6020 -3.53%
2024-05-10 0 0.085 0.085 0.090 0.078 0.092 2,930,000 249,510 0.0852 1.700 1.700 1.800 1.560 1.840 146,500 1.7031 -1.16%
2024-05-09 0 0.086 0.078 0.088 0.075 0.096 5,630,000 494,270 0.0878 1.720 1.560 1.760 1.500 1.920 281,500 1.7558 16.22%
2024-05-08 0 0.074 0.074 0.076 0.068 0.076 3,770,000 276,830 0.0734 1.480 1.480 1.520 1.360 1.520 188,500 1.4686 0.00%
2024-05-07 0 0.074 0.072 0.081 0.062 0.083 8,640,000 600,930 0.0696 1.480 1.440 1.620 1.240 1.660 432,000 1.3910 8.82%
2024-05-06 0 0.068 0.064 0.070 0.057 0.069 12,910,000 787,740 0.0610 1.360 1.280 1.400 1.140 1.380 645,500 1.2204 0.00%
2024-05-03 0 0.068 0.066 0.069 0.065 0.068 490,000 33,140 0.0676 1.360 1.320 1.380 1.300 1.360 24,500 1.3527 0.00%
2024-05-02 0 0.068 0.066 0.069 0.068 0.071 910,000 63,450 0.0697 1.360 1.320 1.380 1.360 1.420 45,500 1.3945 -1.45%
2024-04-30 0 0.069 0.068 0.070 0.068 0.071 310,000 21,510 0.0694 1.380 1.360 1.400 1.360 1.420 15,500 1.3877 0.00%
2024-04-29 0 0.069 0.068 0.069 0.068 0.072 7,640,000 529,770 0.0693 1.380 1.360 1.380 1.360 1.440 382,000 1.3868 2.99%
2024-04-26 0 0.067 0.067 0.070 0.064 0.076 2,000,000 137,880 0.0689 1.340 1.340 1.400 1.280 1.520 100,000 1.3788 -18.29%
2024-04-25 0 0.082 0.065 0.078 0.067 0.087 1,340,000 92,920 0.0693 1.640 1.300 1.560 1.340 1.740 67,000 1.3869 28.12%
2024-04-24 0 0.064 0.063 0.066 0.064 0.068 320,000 20,780 0.0649 1.280 1.260 1.320 1.280 1.360 16,000 1.2988 0.00%
2024-04-23 0 0.064 0.063 0.066 0.061 0.068 1,500,000 94,480 0.0630 1.280 1.260 1.320 1.220 1.360 75,000 1.2597 -5.88%
2024-04-22 0 0.068 0.063 0.068 0.063 0.074 2,350,000 157,530 0.0670 1.360 1.260 1.360 1.260 1.480 117,500 1.3407 -1.45%
2024-04-19 0 0.069 0.066 0.073 0.067 0.079 4,550,000 325,750 0.0716 1.380 1.320 1.460 1.340 1.580 227,500 1.4319 -14.81%
2024-04-18 0 0.081 0.077 0.081 0.073 0.092 4,410,000 363,490 0.0824 1.620 1.540 1.620 1.460 1.840 220,500 1.6485 -6.90%
2024-04-17 0 0.087 0.085 0.087 0.082 0.210 25,120,000 2,787,300 0.1110 1.740 1.700 1.740 1.640 4.200 1,256,000 2.2192 7.41%
2024-04-16 0 0.081 0.081 0.091 0.081 0.083 1,000,000 81,580 0.0816 1.620 1.620 1.820 1.620 1.660 50,000 1.6316 -1.22%
2024-04-15 0 0.082 0.082 0.091 0.081 0.084 1,650,000 135,420 0.0821 1.640 1.640 1.820 1.620 1.680 82,500 1.6415 -4.65%
2024-04-12 0 0.086 0.083 0.086 0.085 0.087 300,000 25,900 0.0863 1.720 1.660 1.720 1.700 1.740 15,000 1.7267 4.88%
2024-04-11 0 0.082 0.082 0.087 - - 0 0 - 1.640 1.640 1.740 - - 0 - 1.23%
2024-04-10 0 0.081 0.081 0.093 0.080 0.086 3,950,000 328,480 0.0832 1.620 1.620 1.860 1.600 1.720 197,500 1.6632 -6.90%
2024-04-09 0 0.087 0.083 0.087 0.083 0.088 390,000 33,960 0.0871 1.740 1.660 1.740 1.660 1.760 19,500 1.7415 0.00%
2024-04-08 0 0.087 0.087 0.092 0.086 0.102 140,000 12,550 0.0896 1.740 1.740 1.840 1.720 2.040 7,000 1.7929 -2.25%
2024-04-05 0 0.089 0.089 0.100 0.083 0.088 50,000 4,350 0.0870 1.780 1.780 2.000 1.660 1.760 2,500 1.7400 -5.32%
2024-04-03 0 0.094 0.093 0.103 - - 0 0 - 1.880 1.860 2.060 - - 0 - 0.00%
2024-04-02 0 0.094 0.094 0.104 0.094 0.094 30,000 2,820 0.0940 1.880 1.880 2.080 1.880 1.880 1,500 1.8800 0.00%
2024-03-28 0 0.094 0.094 0.097 0.093 0.096 1,120,000 105,310 0.0940 1.880 1.880 1.940 1.860 1.920 56,000 1.8805 1.08%
2024-03-27 0 0.093 0.093 0.099 0.093 0.096 1,950,000 181,330 0.0930 1.860 1.860 1.980 1.860 1.920 97,500 1.8598 -1.06%
2024-03-26 0 0.094 0.090 0.094 0.089 0.094 380,000 35,240 0.0927 1.880 1.800 1.880 1.780 1.880 19,000 1.8547 1.08%
2024-03-25 0 0.093 0.093 0.098 0.093 0.093 20,000 1,860 0.0930 1.860 1.860 1.960 1.860 1.860 1,000 1.8600 0.00%
2024-03-22 0 0.093 0.090 0.098 0.091 0.102 30,000 2,860 0.0953 1.860 1.800 1.960 1.820 2.040 1,500 1.9067 2.20%
2024-03-21 0 0.091 0.091 0.093 0.090 0.107 930,000 86,300 0.0928 1.820 1.820 1.860 1.800 2.140 46,500 1.8559 0.00%
2024-03-20 0 0.091 0.090 0.096 0.090 0.092 3,050,000 275,670 0.0904 1.820 1.800 1.920 1.800 1.840 152,500 1.8077 1.11%
2024-03-19 0 0.090 0.090 0.105 0.083 0.093 150,000 13,010 0.0867 1.800 1.800 2.100 1.660 1.860 7,500 1.7347 -3.23%
2024-03-18 0 0.093 0.090 0.095 0.093 0.109 1,040,000 99,230 0.0954 1.860 1.800 1.900 1.860 2.180 52,000 1.9083 -20.51%
2024-03-15 0 0.117 0.095 0.117 0.092 0.117 1,320,000 122,680 0.0929 2.340 1.900 2.340 1.840 2.340 66,000 1.8588 7.34%
2024-03-14 0 0.109 0.093 0.109 0.092 0.109 3,200,000 305,670 0.0955 2.180 1.860 2.180 1.840 2.180 160,000 1.9104 9.00%
2024-03-13 0 0.100 0.099 0.109 0.092 0.100 90,000 8,520 0.0947 2.000 1.980 2.180 1.840 2.000 4,500 1.8933 4.17%
2024-03-12 0 0.096 0.090 0.100 0.096 0.096 30,000 2,880 0.0960 1.920 1.800 2.000 1.920 1.920 1,500 1.9200 0.00%
2024-03-11 0 0.096 0.096 0.100 0.090 0.099 3,490,000 315,700 0.0905 1.920 1.920 2.000 1.800 1.980 174,500 1.8092 -9.43%
2024-03-08 0 0.106 0.105 0.110 0.100 0.110 500,000 52,410 0.1048 2.120 2.100 2.200 2.000 2.200 25,000 2.0964 -8.62%
2024-03-07 0 0.116 0.109 0.118 0.111 0.130 320,000 36,000 0.1125 2.320 2.180 2.360 2.220 2.600 16,000 2.2500 2.65%
2024-03-06 0 0.113 0.107 0.113 0.115 0.115 50,000 5,750 0.1150 2.260 2.140 2.260 2.300 2.300 2,500 2.3000 0.89%
2024-03-05 0 0.112 0.107 0.112 0.114 0.120 340,000 38,820 0.1142 2.240 2.140 2.240 2.280 2.400 17,000 2.2835 5.66%
2024-03-04 0 0.106 0.106 0.120 0.106 0.115 120,000 12,990 0.1083 2.120 2.120 2.400 2.120 2.300 6,000 2.1650 -3.64%
2024-03-01 0 0.110 0.110 0.120 0.103 0.110 410,000 44,750 0.1091 2.200 2.200 2.400 2.060 2.200 20,500 2.1829 0.00%
2024-02-29 0 0.110 0.110 0.113 0.110 0.120 1,530,000 176,290 0.1152 2.200 2.200 2.260 2.200 2.400 76,500 2.3044 -11.29%
2024-02-28 0 0.124 0.112 0.124 0.110 0.132 330,000 40,890 0.1239 2.480 2.240 2.480 2.200 2.640 16,500 2.4782 -13.29%
2024-02-27 0 0.143 0.127 0.143 0.143 0.143 20,000 2,860 0.1430 2.860 2.540 2.860 2.860 2.860 1,000 2.8600 -0.69%
2024-02-26 0 0.144 0.126 0.144 0.124 0.144 130,000 17,150 0.1319 2.880 2.520 2.880 2.480 2.880 6,500 2.6385 2.86%
2024-02-23 0 0.140 - 0.140 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2024-02-22 0 0.140 - 0.140 - - 0 0 - 2.800 - 2.800 - - 0 - -2.10%
2024-02-21 0 0.143 - 0.143 - - 0 0 - 2.860 - 2.860 - - 0 - 0.00%
2024-02-20 0 0.143 0.125 0.143 0.143 0.143 230,000 32,890 0.1430 2.860 2.500 2.860 2.860 2.860 11,500 2.8600 3.62%
2024-02-19 0 0.138 0.131 0.138 0.132 0.138 260,000 35,080 0.1349 2.760 2.620 2.760 2.640 2.760 13,000 2.6985 -4.17%
2024-02-16 0 0.144 0.140 0.145 0.120 0.144 990,000 136,450 0.1378 2.880 2.800 2.900 2.400 2.880 49,500 2.7566 -4.00%
2024-02-15 0 0.150 0.129 0.150 0.129 0.158 440,000 66,780 0.1518 3.000 2.580 3.000 2.580 3.160 22,000 3.0355 -14.29%
2024-02-14 0 0.175 - 0.175 - - 0 0 - 3.500 - 3.500 - - 0 - -1.13%
2024-02-09 0 0.177 0.176 0.177 0.177 0.177 10,000 1,770 0.1770 3.540 3.520 3.540 3.540 3.540 500 3.5400 4.73%
2024-02-08 0 0.169 0.140 0.170 0.169 0.169 40,000 6,760 0.1690 3.380 2.800 3.400 3.380 3.380 2,000 3.3800 -0.59%
2024-02-07 0 0.170 - 0.170 - - 0 0 - 3.400 - 3.400 - - 0 - 0.00%
2024-02-06 0 0.170 0.140 0.170 - - 0 0 - 3.400 2.800 3.400 - - 0 - -3.41%
2024-02-05 0 0.176 - 0.178 - - 0 0 - 3.520 - 3.560 - - 0 - 0.00%
2024-02-02 0 0.176 0.150 0.177 0.176 0.176 100,000 15,260 0.1526 3.520 3.000 3.540 3.520 3.520 5,000 3.0520 10.69%
2024-02-01 0 0.159 - 0.159 - - 0 0 - 3.180 - 3.180 - - 0 - -0.63%
2024-01-31 0 0.160 0.150 0.152 0.150 0.160 550,000 82,650 0.1503 3.200 3.000 3.040 3.000 3.200 27,500 3.0055 -2.44%
2024-01-30 0 0.164 0.146 0.165 0.162 0.164 210,000 34,220 0.1630 3.280 2.920 3.300 3.240 3.280 10,500 3.2590 0.61%
2024-01-29 0 0.163 0.162 0.163 0.150 0.172 660,000 101,200 0.1533 3.260 3.240 3.260 3.000 3.440 33,000 3.0667 -5.23%
2024-01-26 0 0.172 0.155 0.172 - - 0 0 - 3.440 3.100 3.440 - - 0 - 0.00%
2024-01-25 0 0.172 0.155 0.172 - - 0 0 - 3.440 3.100 3.440 - - 0 - 0.00%
2024-01-24 0 0.172 0.135 0.172 - - 0 0 - 3.440 2.700 3.440 - - 0 - 0.00%
2024-01-23 0 0.172 0.141 0.172 0.166 0.172 20,000 3,380 0.1690 3.440 2.820 3.440 3.320 3.440 1,000 3.3800 4.88%
2024-01-22 0 0.164 0.105 0.165 - - 0 0 - 3.280 2.100 3.300 - - 0 - 0.00%
2024-01-19 0 0.164 0.150 0.164 0.160 0.164 130,000 20,840 0.1603 3.280 3.000 3.280 3.200 3.280 6,500 3.2062 -0.61%
2024-01-18 0 0.165 0.149 0.168 0.143 0.166 470,000 73,670 0.1567 3.300 2.980 3.360 2.860 3.320 23,500 3.1349 -5.71%
2024-01-17 0 0.175 0.162 0.175 0.177 0.177 290,000 51,330 0.1770 3.500 3.240 3.500 3.540 3.540 14,500 3.5400 -1.13%
2024-01-16 0 0.177 0.169 0.172 0.168 0.177 320,000 54,380 0.1699 3.540 3.380 3.440 3.360 3.540 16,000 3.3988 0.57%
2024-01-15 0 0.176 0.159 0.176 0.175 0.176 120,000 21,100 0.1758 3.520 3.180 3.520 3.500 3.520 6,000 3.5167 0.57%
2024-01-12 0 0.175 0.157 0.175 0.165 0.175 150,000 25,280 0.1685 3.500 3.140 3.500 3.300 3.500 7,500 3.3707 4.17%
2024-01-11 0 0.168 0.161 0.175 0.156 0.179 210,000 35,500 0.1690 3.360 3.220 3.500 3.120 3.580 10,500 3.3810 -5.62%
2024-01-10 0 0.178 0.154 0.179 0.150 0.180 440,000 74,220 0.1687 3.560 3.080 3.580 3.000 3.600 22,000 3.3736 4.71%
2024-01-09 0 0.170 0.156 0.175 0.162 0.193 870,000 151,030 0.1736 3.400 3.120 3.500 3.240 3.860 43,500 3.4720 1.80%
2024-01-08 0 0.167 0.160 0.167 0.137 0.169 1,600,000 238,580 0.1491 3.340 3.200 3.340 2.740 3.380 80,000 2.9823 23.70%
2024-01-05 0 0.135 0.131 0.135 0.130 0.147 1,270,000 175,300 0.1380 2.700 2.620 2.700 2.600 2.940 63,500 2.7606 8.00%
2024-01-04 0 0.125 0.125 0.147 0.120 0.120 230,000 27,600 0.1200 2.500 2.500 2.940 2.400 2.400 11,500 2.4000 14.68%
2024-01-03 0 0.109 0.108 0.111 0.100 0.149 1,850,000 224,740 0.1215 2.180 2.160 2.220 2.000 2.980 92,500 2.4296 12.37%
2024-01-02 0 0.097 0.096 0.097 0.096 0.097 50,000 4,840 0.0968 1.940 1.920 1.940 1.920 1.940 2,500 1.9360 1.04%
2023-12-29 0 0.096 0.092 0.096 0.096 0.096 330,000 31,680 0.0960 1.920 1.840 1.920 1.920 1.920 16,500 1.9200 0.00%
2023-12-28 0 0.096 0.096 0.098 0.095 0.096 980,000 93,510 0.0954 1.920 1.920 1.960 1.900 1.920 49,000 1.9084 1.05%
2023-12-27 0 0.095 0.095 0.097 0.095 0.099 710,000 69,820 0.0983 1.900 1.900 1.940 1.900 1.980 35,500 1.9668 -1.04%
2023-12-22 0 0.096 0.090 0.097 - - 100,000 9,600 0.0960 1.920 1.800 1.940 - - 5,000 1.9200 0.00%
2023-12-21 0 0.096 0.092 0.096 0.094 0.098 740,000 69,900 0.0945 1.920 1.840 1.920 1.880 1.960 37,000 1.8892 6.67%
2023-12-20 0 0.090 0.090 0.092 0.086 0.105 1,260,000 121,170 0.0962 1.800 1.800 1.840 1.720 2.100 63,000 1.9233 -8.16%
2023-12-19 0 0.098 0.098 0.100 0.098 0.105 7,240,000 739,240 0.1021 1.960 1.960 2.000 1.960 2.100 362,000 2.0421 -2.97%
2023-12-18 0 0.101 0.101 0.102 0.099 0.110 3,560,000 367,250 0.1032 2.020 2.020 2.040 1.980 2.200 178,000 2.0632 -1.94%
2023-12-15 0 0.103 0.103 0.104 0.100 0.124 2,160,000 225,190 0.1043 2.060 2.060 2.080 2.000 2.480 108,000 2.0851 -2.83%
2023-12-14 0 0.106 0.107 0.109 0.106 0.135 4,540,000 558,110 0.1229 2.120 2.140 2.180 2.120 2.700 227,000 2.4586 -14.52%
2023-12-13 0 0.124 0.122 0.124 0.124 0.150 1,330,000 179,320 0.1348 2.480 2.440 2.480 2.480 3.000 66,500 2.6965 -16.78%
2023-12-12 0 0.149 0.133 0.153 0.149 0.174 400,000 64,640 0.1616 2.980 2.660 3.060 2.980 3.480 20,000 3.2320 -10.78%
2023-12-11 0 0.167 0.160 - 0.167 0.169 210,000 35,100 0.1671 3.340 3.200 - 3.340 3.380 10,500 3.3429 1.21%
2023-12-08 0 0.165 0.165 0.168 0.165 0.183 220,000 38,820 0.1765 3.300 3.300 3.360 3.300 3.660 11,000 3.5291 -8.33%
2023-12-07 0 0.180 - 0.184 0.180 0.200 30,000 5,620 0.1873 3.600 - 3.680 3.600 4.000 1,500 3.7467 -9.55%
2023-12-06 0 0.199 0.187 0.200 0.199 0.280 130,000 28,060 0.2158 3.980 3.740 4.000 3.980 5.600 6,500 4.3169 -5.24%
2023-12-05 0 0.210 0.200 0.210 - - 0 0 - 4.200 4.000 4.200 - - 0 - -3.67%
2023-12-04 0 0.218 0.218 0.229 0.218 0.221 130,000 28,420 0.2186 4.360 4.360 4.580 4.360 4.420 6,500 4.3723 -9.92%
2023-12-01 0 0.242 0.225 0.242 - - 0 0 - 4.840 4.500 4.840 - - 0 - -0.82%
2023-11-30 0 0.244 0.225 0.244 - - 0 0 - 4.880 4.500 4.880 - - 0 - -0.41%
2023-11-29 0 0.245 0.226 0.245 0.223 0.249 230,000 56,160 0.2442 4.900 4.520 4.900 4.460 4.980 11,500 4.8835 0.41%
2023-11-28 0 0.244 0.235 0.245 0.223 0.245 200,000 48,770 0.2439 4.880 4.700 4.900 4.460 4.900 10,000 4.8770 0.00%
2023-11-27 0 0.244 0.220 0.250 - - 0 0 - 4.880 4.400 5.000 - - 0 - 0.00%
2023-11-24 0 0.244 0.219 0.244 0.244 0.244 100,000 24,400 0.2440 4.880 4.380 4.880 4.880 4.880 5,000 4.8800 0.41%
2023-11-23 0 0.243 0.222 0.243 0.217 0.243 360,000 86,740 0.2409 4.860 4.440 4.860 4.340 4.860 18,000 4.8189 0.83%
2023-11-22 0 0.241 0.217 0.245 - - 0 0 - 4.820 4.340 4.900 - - 0 - 0.00%
2023-11-21 0 0.241 0.182 0.245 0.240 0.241 480,000 115,670 0.2410 4.820 3.640 4.900 4.800 4.820 24,000 4.8196 0.42%
2023-11-20 0 0.240 0.189 0.240 - - 0 0 - 4.800 3.780 4.800 - - 0 - 0.00%
2023-11-17 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 4.800 - 4.800 4.800 4.800 5,000 4.8000 0.84%
2023-11-16 0 0.238 0.182 0.240 0.237 0.240 380,000 90,610 0.2384 4.760 3.640 4.800 4.740 4.800 19,000 4.7689 0.00%
2023-11-15 0 0.238 0.185 0.238 0.238 0.238 100,000 23,800 0.2380 4.760 3.700 4.760 4.760 4.760 5,000 4.7600 0.00%
2023-11-14 0 0.238 - 0.238 - - 0 0 - 4.760 - 4.760 - - 0 - 0.00%
2023-11-13 0 0.238 - 0.238 - - 0 0 - 4.760 - 4.760 - - 0 - 0.00%
2023-11-10 0 0.238 0.214 0.250 - - 0 0 - 4.760 4.280 5.000 - - 0 - 0.00%
2023-11-09 0 0.238 0.238 0.260 0.200 0.240 30,000 6,780 0.2260 4.760 4.760 5.200 4.000 4.800 1,500 4.5200 -0.83%
2023-11-08 0 0.240 - 0.246 - - 0 0 - 4.800 - 4.920 - - 0 - 0.00%
2023-11-07 0 0.240 - 0.240 0.240 0.241 220,000 52,950 0.2407 4.800 - 4.800 4.800 4.820 11,000 4.8136 0.84%
2023-11-06 0 0.238 0.182 0.238 - - 0 0 - 4.760 3.640 4.760 - - 0 - -0.42%
2023-11-03 0 0.239 - 0.244 0.228 0.239 210,000 48,610 0.2315 4.780 - 4.880 4.560 4.780 10,500 4.6295 -3.63%
2023-11-02 0 0.248 0.224 0.248 - - 0 0 - 4.960 4.480 4.960 - - 0 - 0.00%
2023-11-01 0 0.248 0.225 0.248 - - 0 0 - 4.960 4.500 4.960 - - 0 - -0.40%
2023-10-31 0 0.249 0.225 0.250 0.249 0.249 10,000 2,490 0.2490 4.980 4.500 5.000 4.980 4.980 500 4.9800 8.26%
2023-10-30 0 0.230 0.230 0.245 0.222 0.245 430,000 104,970 0.2441 4.600 4.600 4.900 4.440 4.900 21,500 4.8823 -4.17%
2023-10-27 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 4.800 - 4.800 4.800 4.800 5,000 4.8000 -3.23%
2023-10-26 0 0.248 0.195 0.250 0.248 0.250 150,000 36,950 0.2463 4.960 3.900 5.000 4.960 5.000 7,500 4.9267 0.00%
2023-10-25 0 0.248 0.213 0.249 0.235 0.248 50,000 11,880 0.2376 4.960 4.260 4.980 4.700 4.960 2,500 4.7520 5.53%
2023-10-24 0 0.235 0.228 0.238 0.220 0.240 4,920,000 1,121,510 0.2279 4.700 4.560 4.760 4.400 4.800 246,000 4.5590 7.31%
2023-10-20 0 0.219 0.185 0.219 - - 0 0 - 4.380 3.700 4.380 - - 0 - 0.00%
2023-10-19 0 0.219 - 0.219 - - 0 0 - 4.380 - 4.380 - - 0 - 0.00%
2023-10-18 0 0.219 0.172 0.223 - - 0 0 - 4.380 3.440 4.460 - - 0 - 0.00%
2023-10-17 0 0.219 - 0.225 - - 0 0 - 4.380 - 4.500 - - 0 - 0.00%
2023-10-16 0 0.219 0.219 0.224 0.202 0.223 20,000 4,250 0.2125 4.380 4.380 4.480 4.040 4.460 1,000 4.2500 -1.79%
2023-10-13 0 0.223 0.200 0.223 0.223 0.223 10,000 2,230 0.2230 4.460 4.000 4.460 4.460 4.460 500 4.4600 0.00%
2023-10-12 0 0.223 0.194 0.223 0.223 0.223 10,000 2,230 0.2230 4.460 3.880 4.460 4.460 4.460 500 4.4600 2.29%
2023-10-11 0 0.218 0.218 0.230 0.199 0.223 20,000 4,220 0.2110 4.360 4.360 4.600 3.980 4.460 1,000 4.2200 -2.24%
2023-10-10 0 0.223 0.200 0.223 - - 0 0 - 4.460 4.000 4.460 - - 0 - 0.00%
2023-10-09 0 0.223 0.223 0.240 0.223 0.223 30,000 6,690 0.2230 4.460 4.460 4.800 4.460 4.460 1,500 4.4600 0.45%
2023-10-06 0 0.222 0.178 0.235 0.200 0.222 30,000 6,220 0.2073 4.440 3.560 4.700 4.000 4.440 1,500 4.1467 15.63%
2023-10-05 0 0.192 0.157 0.199 0.190 0.192 120,000 22,840 0.1903 3.840 3.140 3.980 3.800 3.840 6,000 3.8067 1.05%
2023-10-04 0 0.190 - 0.190 - - 0 0 - 3.800 - 3.800 - - 0 - 0.00%
2023-10-03 0 0.190 0.190 0.200 0.177 0.200 20,000 3,770 0.1885 3.800 3.800 4.000 3.540 4.000 1,000 3.7700 -5.00%
2023-09-29 0 0.200 0.190 - 0.199 0.200 1,520,000 303,990 0.2000 4.000 3.800 - 3.980 4.000 76,000 3.9999 1.01%
2023-09-28 0 0.198 0.195 0.210 0.191 0.198 110,000 21,390 0.1945 3.960 3.900 4.200 3.820 3.960 5,500 3.8891 3.66%
2023-09-27 0 0.191 0.190 0.228 0.190 0.228 20,000 4,180 0.2090 3.820 3.800 4.560 3.800 4.560 1,000 4.1800 -13.18%
2023-09-26 0 0.220 0.200 0.228 - - 70,000 15,400 0.2200 4.400 4.000 4.560 - - 3,500 4.4000 0.00%
2023-09-25 0 0.220 0.219 0.245 0.205 0.222 3,340,000 734,770 0.2200 4.400 4.380 4.900 4.100 4.440 167,000 4.3998 -3.93%
2023-09-22 0 0.229 0.226 0.229 0.230 0.230 10,000 2,300 0.2300 4.580 4.520 4.580 4.600 4.600 500 4.6000 1.33%
2023-09-21 0 0.226 0.226 0.228 0.218 0.218 100,000 21,800 0.2180 4.520 4.520 4.560 4.360 4.360 5,000 4.3600 -5.04%
2023-09-20 0 0.238 0.200 0.238 - - 0 0 - 4.760 4.000 4.760 - - 0 - 0.00%
2023-09-19 0 0.238 - 0.238 0.238 0.238 10,000 2,380 0.2380 4.760 - 4.760 4.760 4.760 500 4.7600 0.42%
2023-09-18 0 0.237 0.190 0.238 0.228 0.240 110,000 25,660 0.2333 4.740 3.800 4.760 4.560 4.800 5,500 4.6655 0.85%
2023-09-15 0 0.235 0.222 0.235 0.222 0.235 90,000 20,400 0.2267 4.700 4.440 4.700 4.440 4.700 4,500 4.5333 6.33%
2023-09-14 0 0.221 0.221 0.230 0.221 0.221 310,000 68,510 0.2210 4.420 4.420 4.600 4.420 4.420 15,500 4.4200 0.45%
2023-09-13 0 0.220 0.200 0.225 0.220 0.236 280,000 64,570 0.2306 4.400 4.000 4.500 4.400 4.720 14,000 4.6121 -22.81%
2023-09-12 0 0.285 0.240 0.285 0.285 0.285 60,000 17,200 0.2867 5.700 4.800 5.700 5.700 5.700 3,000 5.7333 1.79%
2023-09-11 0 0.280 0.265 0.270 0.234 0.280 1,430,000 364,180 0.2547 5.600 5.300 5.400 4.680 5.600 71,500 5.0934 33.33%
2023-09-07 0 0.210 0.210 - 0.171 0.210 410,000 79,450 0.1938 4.200 4.200 - 3.420 4.200 20,500 3.8756 21.39%
2023-09-06 0 0.173 0.162 0.172 0.173 0.173 50,000 8,650 0.1730 3.460 3.240 3.440 3.460 3.460 2,500 3.4600 8.12%
2023-09-05 0 0.160 0.160 0.171 0.155 0.190 200,850,000 16,146,430 0.0804 3.200 3.200 3.420 3.100 3.800 10,042,500 1.6078 7.38%
2023-09-04 0 0.149 0.136 0.150 0.121 0.149 60,000 8,570 0.1428 2.980 2.720 3.000 2.420 2.980 3,000 2.8567 7.19%
2023-08-31 0 0.139 0.139 0.145 - - 0 0 - 2.780 2.780 2.900 - - 0 - 2.21%
2023-08-30 0 0.136 0.135 0.158 0.135 0.136 20,000 2,710 0.1355 2.720 2.700 3.160 2.700 2.720 1,000 2.7100 4.62%
2023-08-29 0 0.130 0.130 0.143 0.108 0.135 200,000 24,910 0.1246 2.600 2.600 2.860 2.160 2.700 10,000 2.4910 26.21%
2023-08-28 0 0.103 0.103 0.104 - - 0 0 - 2.060 2.060 2.080 - - 0 - 0.00%
2023-08-25 0 0.103 0.100 0.104 0.103 0.128 420,000 44,150 0.1051 2.060 2.000 2.080 2.060 2.560 21,000 2.1024 -20.77%
2023-08-24 0 0.130 0.120 0.139 0.130 0.130 40,000 5,200 0.1300 2.600 2.400 2.780 2.600 2.600 2,000 2.6000 0.00%
2023-08-23 0 0.130 0.130 0.145 - - 0 0 - 2.600 2.600 2.900 - - 0 - 0.00%
2023-08-22 0 0.130 0.100 0.130 0.120 0.150 170,000 24,750 0.1456 2.600 2.000 2.600 2.400 3.000 8,500 2.9118 -16.13%
2023-08-21 0 0.155 0.153 0.160 0.152 0.192 160,000 27,540 0.1721 3.100 3.060 3.200 3.040 3.840 8,000 3.4425 -11.93%
2023-08-18 0 0.176 0.175 0.193 0.175 0.176 40,000 7,020 0.1755 3.520 3.500 3.860 3.500 3.520 2,000 3.5100 -9.74%
2023-08-17 0 0.195 0.175 0.195 - - 0 0 - 3.900 3.500 3.900 - - 0 - 0.00%
2023-08-16 0 0.195 0.175 - - - 0 0 - 3.900 3.500 - - - 0 - 0.00%
2023-08-15 0 0.195 0.173 0.195 - - 0 0 - 3.900 3.460 3.900 - - 0 - -0.51%
2023-08-14 0 0.196 0.175 0.199 - - 0 0 - 3.920 3.500 3.980 - - 0 - 0.00%
2023-08-11 0 0.196 0.175 0.196 - - 0 0 - 3.920 3.500 3.920 - - 0 - -0.51%
2023-08-10 0 0.197 0.175 0.197 - - 0 0 - 3.940 3.500 3.940 - - 0 - 0.00%
2023-08-09 0 0.197 0.175 0.197 - - 0 0 - 3.940 3.500 3.940 - - 0 - 0.00%
2023-08-08 0 0.197 0.175 0.221 - - 0 0 - 3.940 3.500 4.420 - - 0 - 0.00%
2023-08-07 0 0.197 0.196 0.224 0.197 0.200 250,000 49,970 0.1999 3.940 3.920 4.480 3.940 4.000 12,500 3.9976 0.51%
2023-08-04 0 0.196 0.193 0.196 0.196 0.196 250,000 49,000 0.1960 3.920 3.860 3.920 3.920 3.920 12,500 3.9200 0.51%
2023-08-03 0 0.195 0.192 0.195 0.195 0.195 110,000 21,450 0.1950 3.900 3.840 3.900 3.900 3.900 5,500 3.9000 0.52%
2023-08-02 0 0.194 0.192 0.196 0.194 0.195 210,000 40,900 0.1948 3.880 3.840 3.920 3.880 3.900 10,500 3.8952 0.00%
2023-08-01 0 0.194 0.192 0.214 0.189 0.214 250,000 47,840 0.1914 3.880 3.840 4.280 3.780 4.280 12,500 3.8272 3.19%
2023-07-31 0 0.188 0.187 - 0.187 0.188 410,000 77,070 0.1880 3.760 3.740 - 3.740 3.760 20,500 3.7595 0.53%
2023-07-28 0 0.187 0.186 - 0.186 0.187 330,000 61,700 0.1870 3.740 3.720 - 3.720 3.740 16,500 3.7394 0.54%
2023-07-27 0 0.186 0.173 - 0.186 0.186 60,000 11,160 0.1860 3.720 3.460 - 3.720 3.720 3,000 3.7200 0.00%
2023-07-26 0 0.186 0.186 - 0.186 0.186 10,000 1,860 0.1860 3.720 3.720 - 3.720 3.720 500 3.7200 0.00%
2023-07-25 0 0.186 0.173 0.200 - - 0 0 - 3.720 3.460 4.000 - - 0 - 0.00%
2023-07-24 0 0.186 0.186 0.200 0.173 0.186 440,000 81,710 0.1857 3.720 3.720 4.000 3.460 3.720 22,000 3.7141 0.54%
2023-07-21 0 0.185 0.172 0.201 0.171 0.200 60,000 11,560 0.1927 3.700 3.440 4.020 3.420 4.000 3,000 3.8533 -6.57%
2023-07-20 0 0.198 0.197 - 0.178 0.205 120,000 23,540 0.1962 3.960 3.940 - 3.560 4.100 6,000 3.9233 1.02%
2023-07-19 0 0.196 0.178 0.201 - - 0 0 - 3.920 3.560 4.020 - - 0 - 0.00%
2023-07-18 0 0.196 0.193 0.196 0.179 0.196 180,000 35,110 0.1951 3.920 3.860 3.920 3.580 3.920 9,000 3.9011 -2.49%
2023-07-14 0 0.201 0.178 0.202 - - 0 0 - 4.020 3.560 4.040 - - 0 - 0.00%
2023-07-13 0 0.201 - 0.203 0.201 0.210 160,000 32,350 0.2022 4.020 - 4.060 4.020 4.200 8,000 4.0438 0.00%
2023-07-12 0 0.201 0.180 0.201 0.200 0.201 200,000 39,840 0.1992 4.020 3.600 4.020 4.000 4.020 10,000 3.9840 0.00%
2023-07-11 0 0.201 0.180 0.201 - - 0 0 - 4.020 3.600 4.020 - - 0 - 0.00%
2023-07-10 0 0.201 0.182 0.201 0.200 0.201 160,000 32,010 0.2001 4.020 3.640 4.020 4.000 4.020 8,000 4.0013 0.50%
2023-07-07 0 0.200 0.200 0.210 - - 0 0 - 4.000 4.000 4.200 - - 0 - 0.00%
2023-07-06 0 0.200 - 0.200 0.200 0.200 190,000 38,000 0.2000 4.000 - 4.000 4.000 4.000 9,500 4.0000 -5.21%
2023-07-05 0 0.211 - 0.211 0.200 0.211 280,000 56,990 0.2035 4.220 - 4.220 4.000 4.220 14,000 4.0707 0.48%
2023-07-04 0 0.210 - 0.210 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-07-03 0 0.210 0.210 0.211 0.210 0.211 1,000,000 210,010 0.2100 4.200 4.200 4.220 4.200 4.220 50,000 4.2002 -0.94%
2023-06-30 0 0.212 - 0.212 - - 0 0 - 4.240 - 4.240 - - 0 - -2.75%
2023-06-29 0 0.218 - 0.218 - - 0 0 - 4.360 - 4.360 - - 0 - 0.00%
2023-06-28 0 0.218 - - - - 0 0 - 4.360 - - - - 0 - 0.00%
2023-06-27 0 0.218 - 0.240 - - 0 0 - 4.360 - 4.800 - - 0 - 0.00%
2023-06-26 0 0.218 - - - - 0 0 - 4.360 - - - - 0 - 0.00%
2023-06-23 0 0.218 - 0.240 - - 0 0 - 4.360 - 4.800 - - 0 - 0.00%
2023-06-21 0 0.218 - 0.218 - - 0 0 - 4.360 - 4.360 - - 0 - -1.36%
2023-06-20 0 0.221 - 0.222 - - 0 0 - 4.420 - 4.440 - - 0 - 0.00%
2023-06-19 0 0.221 0.165 0.221 0.221 0.221 50,000 11,050 0.2210 4.420 3.300 4.420 4.420 4.420 2,500 4.4200 0.00%
2023-06-16 0 0.221 - 0.221 - - 0 0 - 4.420 - 4.420 - - 0 - -3.91%
2023-06-15 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2023-06-14 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2023-06-13 0 0.230 - 0.233 - - 0 0 - 4.600 - 4.660 - - 0 - 0.00%
2023-06-12 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - -0.86%
2023-06-09 0 0.232 - 0.232 - - 0 0 - 4.640 - 4.640 - - 0 - 0.00%
2023-06-08 0 0.232 - 0.232 - - 0 0 - 4.640 - 4.640 - - 0 - 0.00%
2023-06-07 0 0.232 - 0.232 - - 0 0 - 4.640 - 4.640 - - 0 - -0.85%
2023-06-06 0 0.234 - 0.234 - - 0 0 - 4.680 - 4.680 - - 0 - -0.43%
2023-06-05 0 0.235 - 0.236 - - 0 0 - 4.700 - 4.720 - - 0 - 0.00%
2023-06-02 0 0.235 0.235 0.236 0.235 0.235 180,000 42,300 0.2350 4.700 4.700 4.720 4.700 4.700 9,000 4.7000 0.00%
2023-06-01 0 0.235 - 0.235 - - 0 0 - 4.700 - 4.700 - - 0 - 0.00%
2023-05-31 0 0.235 - 0.235 - - 0 0 - 4.700 - 4.700 - - 0 - -2.08%
2023-05-30 0 0.240 - 0.240 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2023-05-29 0 0.240 - 0.241 - - 0 0 - 4.800 - 4.820 - - 0 - 0.00%
2023-05-25 0 0.240 - 0.240 - - 0 0 - 4.800 - 4.800 - - 0 - -0.83%
2023-05-24 0 0.242 - 0.242 0.242 0.242 10,000 2,420 0.2420 4.840 - 4.840 4.840 4.840 500 4.8400 11.01%
2023-05-23 0 0.218 - 0.242 - - 0 0 - 4.360 - 4.840 - - 0 - 0.00%
2023-05-22 0 0.218 - 0.220 - - 0 0 - 4.360 - 4.400 - - 0 - 0.00%
2023-05-19 0 0.218 - - - - 0 0 - 4.360 - - - - 0 - 0.00%
2023-05-18 0 0.218 - 0.218 - - 0 0 - 4.360 - 4.360 - - 0 - 0.00%
2023-05-17 0 0.218 - 0.218 - - 0 0 - 4.360 - 4.360 - - 0 - 0.00%
2023-05-16 0 0.218 - 0.220 - - 0 0 - 4.360 - 4.400 - - 0 - 0.00%
2023-05-15 0 0.218 - 0.220 - - 0 0 - 4.360 - 4.400 - - 0 - 0.00%
2023-05-12 0 0.218 - 0.220 - - 0 0 - 4.360 - 4.400 - - 0 - 0.00%
2023-05-11 0 0.218 - 0.218 - - 0 0 - 4.360 - 4.360 - - 0 - 0.00%
2023-05-10 0 0.218 - 0.218 - - 0 0 - 4.360 - 4.360 - - 0 - 0.00%
2023-05-09 0 0.218 - 0.218 - - 0 0 - 4.360 - 4.360 - - 0 - 0.00%
2023-05-08 0 0.218 0.150 0.218 - - 0 0 - 4.360 3.000 4.360 - - 0 - 0.00%
2023-05-05 0 0.218 - 0.218 - - 0 0 - 4.360 - 4.360 - - 0 - -1.36%
2023-05-04 0 0.221 - 0.221 - - 0 0 - 4.420 - 4.420 - - 0 - 0.00%
2023-05-03 0 0.221 - 0.245 - - 0 0 - 4.420 - 4.900 - - 0 - 0.00%
2023-05-02 0 0.221 - 0.230 - - 0 0 - 4.420 - 4.600 - - 0 - 0.00%
2023-04-28 0 0.221 - 0.230 - - 0 0 - 4.420 - 4.600 - - 0 - 0.00%
2023-04-27 0 0.221 - 0.230 - - 0 0 - 4.420 - 4.600 - - 0 - 0.00%
2023-04-26 0 0.221 - 0.230 - - 0 0 - 4.420 - 4.600 - - 0 - 0.00%
2023-04-25 0 0.221 - 0.221 0.221 0.221 10,000 2,210 0.2210 4.420 - 4.420 4.420 4.420 500 4.4200 0.45%
2023-04-24 0 0.220 - 0.230 - - 0 0 - 4.400 - 4.600 - - 0 - 0.00%
2023-04-21 0 0.220 - 0.244 - - 0 0 - 4.400 - 4.880 - - 0 - 0.00%
2023-04-20 0 0.220 0.210 0.220 0.200 0.220 20,000 4,200 0.2100 4.400 4.200 4.400 4.000 4.400 1,000 4.2000 0.92%
2023-04-19 0 0.218 0.200 0.218 0.219 0.220 20,000 4,390 0.2195 4.360 4.000 4.360 4.380 4.400 1,000 4.3900 -2.68%
2023-04-18 0 0.224 - 0.224 - - 0 0 - 4.480 - 4.480 - - 0 - 0.00%
2023-04-17 0 0.224 - 0.224 - - 0 0 - 4.480 - 4.480 - - 0 - -0.44%
2023-04-14 0 0.225 - 0.245 - - 0 0 - 4.500 - 4.900 - - 0 - 0.00%
2023-04-13 0 0.225 - 0.240 - - 0 0 - 4.500 - 4.800 - - 0 - 0.00%
2023-04-12 0 0.225 0.225 0.250 - - 0 0 - 4.500 4.500 5.000 - - 0 - 0.00%
2023-04-11 0 0.225 0.180 0.225 0.200 0.225 30,000 6,260 0.2087 4.500 3.600 4.500 4.000 4.500 1,500 4.1733 -2.17%
2023-04-06 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2023-04-04 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - -8.00%
2023-04-03 0 0.250 - 0.250 - - 0 0 - 5.000 - 5.000 - - 0 - 0.00%
2023-03-31 0 0.250 - 0.250 - - 0 0 - 5.000 - 5.000 - - 0 - 0.00%
2023-03-30 0 0.250 0.232 0.250 0.232 0.250 60,000 14,100 0.2350 5.000 4.640 5.000 4.640 5.000 3,000 4.7000 7.76%
2023-03-29 0 0.232 - 0.232 - - 0 0 - 4.640 - 4.640 - - 0 - -0.43%
2023-03-28 0 0.233 - 0.233 - - 0 0 - 4.660 - 4.660 - - 0 - 0.00%
2023-03-27 0 0.233 - 0.245 - - 0 0 - 4.660 - 4.900 - - 0 - 0.00%
2023-03-24 0 0.233 - 0.233 - - 0 0 - 4.660 - 4.660 - - 0 - -0.43%
2023-03-23 0 0.234 - 0.235 - - 0 0 - 4.680 - 4.700 - - 0 - 0.00%
2023-03-22 0 0.234 - 0.234 0.221 0.234 300,000 66,430 0.2214 4.680 - 4.680 4.420 4.680 15,000 4.4287 6.36%
2023-03-21 0 0.220 0.188 0.220 - - 0 0 - 4.400 3.760 4.400 - - 0 - 0.00%
2023-03-20 0 0.220 0.188 0.235 - - 0 0 - 4.400 3.760 4.700 - - 0 - 0.00%
2023-03-17 0 0.220 0.188 0.235 - - 0 0 - 4.400 3.760 4.700 - - 0 - 0.00%
2023-03-16 0 0.220 0.188 0.220 - - 0 0 - 4.400 3.760 4.400 - - 0 - -4.35%
2023-03-15 0 0.230 - 0.250 - - 0 0 - 4.600 - 5.000 - - 0 - 0.00%
2023-03-14 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2023-03-13 0 0.230 0.205 0.230 - - 0 0 - 4.600 4.100 4.600 - - 0 - -1.29%
2023-03-10 0 0.233 - 0.234 - - 0 0 - 4.660 - 4.680 - - 0 - 0.00%
2023-03-09 0 0.233 - 0.233 - - 0 0 - 4.660 - 4.660 - - 0 - -0.43%
2023-03-08 0 0.234 - 0.234 0.234 0.234 10,000 2,340 0.2340 4.680 - 4.680 4.680 4.680 500 4.6800 0.00%
2023-03-07 0 0.234 0.200 0.234 0.235 0.245 230,000 56,250 0.2446 4.680 4.000 4.680 4.700 4.900 11,500 4.8913 4.00%
2023-03-06 0 0.225 0.200 0.225 0.196 0.226 70,000 14,780 0.2111 4.500 4.000 4.500 3.920 4.520 3,500 4.2229 15.38%
2023-03-03 0 0.195 0.168 0.196 0.167 0.195 140,000 26,180 0.1870 3.900 3.360 3.920 3.340 3.900 7,000 3.7400 0.00%
2023-03-02 0 0.195 - 0.195 - - 0 0 - 3.900 - 3.900 - - 0 - -0.51%
2023-03-01 0 0.196 0.180 0.196 0.196 0.196 10,000 1,960 0.1960 3.920 3.600 3.920 3.920 3.920 500 3.9200 12.00%
2023-02-28 0 0.175 0.152 0.198 - - 0 0 - 3.500 3.040 3.960 - - 0 - 0.00%
2023-02-27 0 0.175 - 0.198 - - 0 0 - 3.500 - 3.960 - - 0 - 0.00%
2023-02-24 0 0.175 0.167 - - - 0 0 - 3.500 3.340 - - - 0 - 0.00%
2023-02-23 0 0.175 - 0.195 0.172 0.172 100,000 17,200 0.1720 3.500 - 3.900 3.440 3.440 5,000 3.4400 4.17%
2023-02-22 0 0.168 0.167 0.172 0.167 0.168 2,920,000 487,740 0.1670 3.360 3.340 3.440 3.340 3.360 146,000 3.3407 0.60%
2023-02-21 0 0.167 0.144 - - - 0 0 - 3.340 2.880 - - - 0 - 0.00%
2023-02-20 0 0.167 - 0.167 - - 0 0 - 3.340 - 3.340 - - 0 - -0.60%
2023-02-17 0 0.168 - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2023-02-16 0 0.168 - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2023-02-15 0 0.168 - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2023-02-14 0 0.168 0.150 - - - 0 0 - 3.360 3.000 - - - 0 - 0.00%
2023-02-13 0 0.168 0.123 - - - 0 0 - 3.360 2.460 - - - 0 - 0.00%
2023-02-10 0 0.168 - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2023-02-09 0 0.168 0.131 0.188 - - 0 0 - 3.360 2.620 3.760 - - 0 - 0.00%
2023-02-08 0 0.168 0.168 - - - 10,000 1,720 0.1720 3.360 3.360 - - - 500 3.4400 0.00%
2023-02-07 0 0.168 0.150 0.168 0.150 0.168 230,000 35,780 0.1556 3.360 3.000 3.360 3.000 3.360 11,500 3.1113 33.33%
2023-02-06 0 0.126 0.126 0.151 - - 0 0 - 2.520 2.520 3.020 - - 0 - 0.80%
2023-02-03 0 0.125 0.120 0.154 - - 0 0 - 2.500 2.400 3.080 - - 0 - 0.00%
2023-02-02 0 0.125 0.120 0.154 - - 0 0 - 2.500 2.400 3.080 - - 0 - 0.00%
2023-02-01 0 0.125 0.120 0.154 - - 0 0 - 2.500 2.400 3.080 - - 0 - 0.00%
2023-01-31 0 0.125 0.111 0.154 - - 0 0 - 2.500 2.220 3.080 - - 0 - 0.00%
2023-01-30 0 0.125 0.125 0.155 0.120 0.120 20,000 2,400 0.1200 2.500 2.500 3.100 2.400 2.400 1,000 2.4000 0.00%
2023-01-27 0 0.125 0.120 0.155 - - 0 0 - 2.500 2.400 3.100 - - 0 - 0.00%
2023-01-26 0 0.125 0.120 0.155 - - 0 0 - 2.500 2.400 3.100 - - 0 - 0.00%
2023-01-20 0 0.125 0.125 0.155 0.125 0.125 30,000 3,750 0.1250 2.500 2.500 3.100 2.500 2.500 1,500 2.5000 0.00%
2023-01-19 0 0.125 0.125 0.155 - - 0 0 - 2.500 2.500 3.100 - - 0 - 0.00%
2023-01-18 0 0.125 0.125 0.155 0.125 0.125 50,000 6,250 0.1250 2.500 2.500 3.100 2.500 2.500 2,500 2.5000 0.00%
2023-01-17 0 0.125 0.125 0.155 - - 0 0 - 2.500 2.500 3.100 - - 0 - 4.17%
2023-01-16 0 0.120 0.120 0.155 - - 0 0 - 2.400 2.400 3.100 - - 0 - 0.00%
2023-01-13 0 0.120 0.120 0.155 - - 0 0 - 2.400 2.400 3.100 - - 0 - 0.00%
2023-01-12 0 0.120 0.120 0.156 0.120 0.120 10,000 1,200 0.1200 2.400 2.400 3.120 2.400 2.400 500 2.4000 -13.04%
2023-01-11 0 0.138 0.112 0.160 0.138 0.155 120,000 14,930 0.1244 2.760 2.240 3.200 2.760 3.100 6,000 2.4883 6.15%
2023-01-10 0 0.130 0.130 0.148 - - 0 0 - 2.600 2.600 2.960 - - 0 - 0.00%
2023-01-09 0 0.130 0.130 0.140 0.126 0.160 700,000 91,970 0.1314 2.600 2.600 2.800 2.520 3.200 35,000 2.6277 -13.33%
2023-01-06 0 0.150 0.126 - - - 0 0 - 3.000 2.520 - - - 0 - 0.00%
2023-01-05 0 0.150 0.131 - - - 0 0 - 3.000 2.620 - - - 0 - 0.00%
2023-01-04 0 0.150 0.150 - 0.120 0.175 70,000 10,400 0.1486 3.000 3.000 - 2.400 3.500 3,500 2.9714 -16.67%
2023-01-03 0 0.180 0.147 - - - 0 0 - 3.600 2.940 - - - 0 - 0.00%
2022-12-30 0 0.180 0.147 - - - 0 0 - 3.600 2.940 - - - 0 - 0.00%
2022-12-29 0 0.180 0.151 0.220 0.150 0.220 40,000 7,600 0.1900 3.600 3.020 4.400 3.000 4.400 2,000 3.8000 12.50%
2022-12-28 0 0.160 0.160 - 0.147 0.165 210,000 32,310 0.1539 3.200 3.200 - 2.940 3.300 10,500 3.0771 -5.88%
2022-12-23 0 0.170 0.155 - - - 0 0 - 3.400 3.100 - - - 0 - 0.00%
2022-12-22 0 0.170 0.170 0.210 0.168 0.169 2,110,000 354,580 0.1680 3.400 3.400 4.200 3.360 3.380 105,500 3.3609 -19.05%
2022-12-21 0 0.210 0.163 0.210 - - 0 0 - 4.200 3.260 4.200 - - 0 - 0.00%
2022-12-20 0 0.210 0.157 0.220 0.210 0.210 30,000 6,300 0.2100 4.200 3.140 4.400 4.200 4.200 1,500 4.2000 10.53%
2022-12-19 0 0.190 0.143 0.200 0.190 0.190 10,000 1,900 0.1900 3.800 2.860 4.000 3.800 3.800 500 3.8000 2.70%
2022-12-16 0 0.185 0.120 - 0.168 0.185 70,000 12,270 0.1753 3.700 2.400 - 3.360 3.700 3,500 3.5057 10.12%
2022-12-15 0 0.168 0.168 0.185 0.168 0.168 10,000 1,680 0.1680 3.360 3.360 3.700 3.360 3.360 500 3.3600 0.00%
2022-12-14 0 0.168 0.168 0.185 - - 0 0 - 3.360 3.360 3.700 - - 0 - 0.00%
2022-12-13 0 0.168 0.168 0.185 - - 0 0 - 3.360 3.360 3.700 - - 0 - 0.00%
2022-12-12 0 0.168 0.168 0.184 0.160 0.168 210,000 35,200 0.1676 3.360 3.360 3.680 3.200 3.360 10,500 3.3524 2.44%
2022-12-09 0 0.164 0.156 0.184 - - 0 0 - 3.280 3.120 3.680 - - 0 - 0.00%
2022-12-08 0 0.164 0.171 0.184 - - 0 0 - 3.280 3.420 3.680 - - 0 - 0.00%
2022-12-07 0 0.164 0.162 0.185 0.164 0.164 160,000 26,240 0.1640 3.280 3.240 3.700 3.280 3.280 8,000 3.2800 -1.20%
2022-12-06 0 0.166 0.154 0.166 0.154 0.168 50,000 8,220 0.1644 3.320 3.080 3.320 3.080 3.360 2,500 3.2880 6.41%
2022-12-05 0 0.156 0.130 - - - 0 0 - 3.120 2.600 - - - 0 - 0.00%
2022-12-02 0 0.156 0.156 - - - 200,000 31,200 0.1560 3.120 3.120 - - - 10,000 3.1200 0.00%
2022-12-01 0 0.156 0.130 0.156 - - 0 0 - 3.120 2.600 3.120 - - 0 - 0.00%
2022-11-30 0 0.156 0.133 0.156 - - 0 0 - 3.120 2.660 3.120 - - 0 - 0.00%
2022-11-29 0 0.156 0.133 0.156 - - 0 0 - 3.120 2.660 3.120 - - 0 - 0.00%
2022-11-28 0 0.156 0.138 0.156 - - 0 0 - 3.120 2.760 3.120 - - 0 - 0.00%
2022-11-25 0 0.156 0.138 0.156 - - 0 0 - 3.120 2.760 3.120 - - 0 - 0.00%
2022-11-24 0 0.156 0.138 0.156 - - 0 0 - 3.120 2.760 3.120 - - 0 - 0.00%
2022-11-23 0 0.156 0.150 0.156 - - 0 0 - 3.120 3.000 3.120 - - 0 - 0.00%
2022-11-22 0 0.156 0.138 0.168 - - 0 0 - 3.120 2.760 3.360 - - 0 - 0.00%
2022-11-21 0 0.156 0.135 0.156 0.156 0.156 10,000 1,560 0.1560 3.120 2.700 3.120 3.120 3.120 500 3.1200 0.65%
2022-11-18 0 0.155 0.150 0.182 0.155 0.159 1,300,000 204,090 0.1570 3.100 3.000 3.640 3.100 3.180 65,000 3.1398 -14.84%
2022-11-17 0 0.182 0.182 0.195 - - 0 0 - 3.640 3.640 3.900 - - 0 - 2.25%
2022-11-16 0 0.178 0.160 0.178 0.147 0.180 450,000 74,380 0.1653 3.560 3.200 3.560 2.940 3.600 22,500 3.3058 31.85%
2022-11-15 0 0.135 0.135 0.180 0.130 0.166 40,000 5,560 0.1390 2.700 2.700 3.600 2.600 3.320 2,000 2.7800 -8.16%
2022-11-14 0 0.147 0.125 0.147 - - 0 0 - 2.940 2.500 2.940 - - 0 - 0.00%
2022-11-11 0 0.147 0.147 - - - 0 0 - 2.940 2.940 - - - 0 - 0.00%
2022-11-10 0 0.147 0.123 - - - 0 0 - 2.940 2.460 - - - 0 - 0.00%
2022-11-09 0 0.147 0.125 - - - 0 0 - 2.940 2.500 - - - 0 - 0.00%
2022-11-08 0 0.147 0.147 - - - 0 0 - 2.940 2.940 - - - 0 - 0.00%
2022-11-07 0 0.147 0.147 0.194 0.146 0.146 820,000 120,200 0.1466 2.940 2.940 3.880 2.920 2.920 41,000 2.9317 -13.53%
2022-11-04 0 0.170 0.146 0.170 - - 0 0 - 3.400 2.920 3.400 - - 0 - 0.00%
2022-11-03 0 0.170 0.170 - 0.136 0.160 50,000 7,760 0.1552 3.400 3.400 - 2.720 3.200 2,500 3.1040 6.25%
2022-11-02 0 0.160 0.160 - 0.140 0.140 40,000 5,600 0.1400 3.200 3.200 - 2.800 2.800 2,000 2.8000 10.34%
2022-11-01 0 0.145 0.145 0.168 - - 0 0 - 2.900 2.900 3.360 - - 0 - 0.69%
2022-10-31 0 0.144 0.123 - - - 0 0 - 2.880 2.460 - - - 0 - 0.00%
2022-10-28 0 0.144 0.131 - - - 0 0 - 2.880 2.620 - - - 0 - 0.00%
2022-10-27 0 0.144 0.128 - - - 0 0 - 2.880 2.560 - - - 0 - 0.00%
2022-10-26 0 0.144 0.125 0.144 0.130 0.144 90,000 11,980 0.1331 2.880 2.500 2.880 2.600 2.880 4,500 2.6622 -1.37%
2022-10-25 0 0.146 0.138 0.160 0.137 0.160 920,000 136,440 0.1483 2.920 2.760 3.200 2.740 3.200 46,000 2.9661 -16.57%
2022-10-24 0 0.175 0.160 0.175 0.060 0.175 110,000 16,190 0.1472 3.500 3.200 3.500 1.200 3.500 5,500 2.9436 -2.23%
2022-10-21 0 0.179 0.179 0.180 0.160 0.179 170,000 29,590 0.1741 3.580 3.580 3.600 3.200 3.580 8,500 3.4812 -6.28%
2022-10-20 0 0.191 0.180 0.192 0.140 0.191 110,000 18,630 0.1694 3.820 3.600 3.840 2.800 3.820 5,500 3.3873 -2.05%
2022-10-19 0 0.195 0.161 0.218 - - 0 0 - 3.900 3.220 4.360 - - 0 - 0.00%
2022-10-18 0 0.195 0.180 0.195 - - 0 0 - 3.900 3.600 3.900 - - 0 - -2.50%
2022-10-17 0 0.200 - 0.202 0.200 0.200 20,000 4,000 0.2000 4.000 - 4.040 4.000 4.000 1,000 4.0000 -0.99%
2022-10-14 0 0.202 0.200 0.202 - - 0 0 - 4.040 4.000 4.040 - - 0 - -0.98%
2022-10-13 0 0.204 0.200 0.204 - - 0 0 - 4.080 4.000 4.080 - - 0 - 0.00%
2022-10-12 0 0.204 0.200 0.205 0.204 0.204 10,000 2,040 0.2040 4.080 4.000 4.100 4.080 4.080 500 4.0800 -0.49%
2022-10-11 0 0.205 0.200 0.205 - - 0 0 - 4.100 4.000 4.100 - - 0 - 0.00%
2022-10-10 0 0.205 0.200 0.205 0.205 0.205 20,000 4,100 0.2050 4.100 4.000 4.100 4.100 4.100 1,000 4.1000 -10.87%
2022-10-07 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2022-10-06 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2022-10-05 0 0.230 - 0.230 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2022-10-03 0 0.230 0.210 0.230 - - 0 0 - 4.600 4.200 4.600 - - 0 - 0.00%
2022-09-30 0 0.230 - 0.222 0.230 0.230 10,000 2,300 0.2300 4.600 - 4.440 4.600 4.600 500 4.6000 5.50%
2022-09-29 0 0.218 0.213 0.220 - - 0 0 - 4.360 4.260 4.400 - - 0 - 0.00%
2022-09-28 0 0.218 0.213 - - - 0 0 - 4.360 4.260 - - - 0 - 0.00%
2022-09-27 0 0.218 0.213 0.227 - - 0 0 - 4.360 4.260 4.540 - - 0 - 0.00%
2022-09-26 0 0.218 0.213 0.218 - - 0 0 - 4.360 4.260 4.360 - - 0 - -0.46%
2022-09-23 0 0.219 0.214 0.219 0.220 0.220 20,000 4,400 0.2200 4.380 4.280 4.380 4.400 4.400 1,000 4.4000 0.46%
2022-09-22 0 0.218 0.216 0.218 0.218 0.220 60,000 13,100 0.2183 4.360 4.320 4.360 4.360 4.400 3,000 4.3667 0.00%
2022-09-21 0 0.218 0.216 0.220 0.218 0.218 10,000 2,180 0.2180 4.360 4.320 4.400 4.360 4.360 500 4.3600 0.46%
2022-09-20 0 0.217 0.217 0.225 0.217 0.217 20,000 4,340 0.2170 4.340 4.340 4.500 4.340 4.340 1,000 4.3400 0.46%
2022-09-19 0 0.216 0.205 - 0.216 0.216 20,000 4,320 0.2160 4.320 4.100 - 4.320 4.320 1,000 4.3200 -1.82%
2022-09-16 0 0.220 0.216 - 0.220 0.220 10,000 2,200 0.2200 4.400 4.320 - 4.400 4.400 500 4.4000 0.46%
2022-09-15 0 0.219 0.219 0.240 0.219 0.219 30,000 6,570 0.2190 4.380 4.380 4.800 4.380 4.380 1,500 4.3800 1.86%
2022-09-14 0 0.215 0.215 0.220 - - 0 0 - 4.300 4.300 4.400 - - 0 - 0.47%
2022-09-13 0 0.214 0.214 0.220 - - 0 0 - 4.280 4.280 4.400 - - 0 - 0.94%
2022-09-09 0 0.212 0.212 0.220 0.211 0.212 20,000 4,230 0.2115 4.240 4.240 4.400 4.220 4.240 1,000 4.2300 0.95%
2022-09-08 0 0.210 0.212 0.220 - - 0 0 - 4.200 4.240 4.400 - - 0 - 0.96%
2022-09-07 0 0.208 0.208 0.217 0.207 0.208 20,000 4,150 0.2075 4.160 4.160 4.340 4.140 4.160 1,000 4.1500 0.97%
2022-09-06 0 0.206 0.205 0.216 0.206 0.206 20,000 4,120 0.2060 4.120 4.100 4.320 4.120 4.120 1,000 4.1200 0.49%
2022-09-05 0 0.205 0.204 0.216 0.205 0.206 20,000 4,110 0.2055 4.100 4.080 4.320 4.100 4.120 1,000 4.1100 -0.49%
2022-09-02 0 0.206 0.206 0.210 0.204 0.210 90,000 18,570 0.2063 4.120 4.120 4.200 4.080 4.200 4,500 4.1267 0.98%
2022-09-01 0 0.204 0.204 0.214 0.202 0.205 1,050,000 214,720 0.2045 4.080 4.080 4.280 4.040 4.100 52,500 4.0899 0.00%
2022-08-31 0 0.204 0.204 0.212 0.204 0.205 40,000 8,170 0.2043 4.080 4.080 4.240 4.080 4.100 2,000 4.0850 -0.97%
2022-08-30 0 0.206 0.206 0.220 0.206 0.207 40,000 8,250 0.2063 4.120 4.120 4.400 4.120 4.140 2,000 4.1250 -0.96%
2022-08-29 0 0.208 0.207 0.220 0.208 0.209 20,000 4,170 0.2085 4.160 4.140 4.400 4.160 4.180 1,000 4.1700 -0.95%
2022-08-26 0 0.210 0.210 0.230 0.210 0.212 270,000 56,750 0.2102 4.200 4.200 4.600 4.200 4.240 13,500 4.2037 -8.70%
2022-08-25 0 0.230 0.215 - 0.214 0.230 20,000 4,440 0.2220 4.600 4.300 - 4.280 4.600 1,000 4.4400 6.98%
2022-08-24 0 0.215 0.214 0.240 0.215 0.220 90,000 19,650 0.2183 4.300 4.280 4.800 4.300 4.400 4,500 4.3667 -8.51%
2022-08-23 0 0.235 0.222 0.240 0.223 0.235 320,000 73,020 0.2282 4.700 4.440 4.800 4.460 4.700 16,000 4.5638 2.62%
2022-08-22 0 0.229 0.229 0.240 0.229 0.240 180,000 42,190 0.2344 4.580 4.580 4.800 4.580 4.800 9,000 4.6878 -7.66%
2022-08-19 0 0.248 0.241 0.270 0.239 0.248 50,000 12,080 0.2416 4.960 4.820 5.400 4.780 4.960 2,500 4.8320 2.48%
2022-08-18 0 0.242 0.241 0.250 0.242 0.243 40,000 9,690 0.2423 4.840 4.820 5.000 4.840 4.860 2,000 4.8450 -0.82%
2022-08-17 0 0.244 0.244 0.260 0.241 0.255 120,000 29,710 0.2476 4.880 4.880 5.200 4.820 5.100 6,000 4.9517 -0.41%
2022-08-16 0 0.245 0.244 0.245 0.244 0.245 50,000 12,240 0.2448 4.900 4.880 4.900 4.880 4.900 2,500 4.8960 0.00%
2022-08-15 0 0.245 0.244 - 0.245 0.255 70,000 17,260 0.2466 4.900 4.880 - 4.900 5.100 3,500 4.9314 -2.00%
2022-08-12 0 0.250 0.246 0.255 0.250 0.250 10,000 2,500 0.2500 5.000 4.920 5.100 5.000 5.000 500 5.0000 0.00%
2022-08-11 0 0.250 0.249 0.250 0.246 0.255 100,000 25,290 0.2529 5.000 4.980 5.000 4.920 5.100 5,000 5.0580 1.21%
2022-08-10 0 0.247 0.247 0.249 0.245 0.247 30,000 7,390 0.2463 4.940 4.940 4.980 4.900 4.940 1,500 4.9267 0.41%
2022-08-09 0 0.246 0.245 0.255 0.245 0.250 50,000 12,340 0.2468 4.920 4.900 5.100 4.900 5.000 2,500 4.9360 -0.40%
2022-08-08 0 0.247 0.246 0.249 0.245 0.248 190,000 46,930 0.2470 4.940 4.920 4.980 4.900 4.960 9,500 4.9400 0.00%
2022-08-05 0 0.247 0.247 0.255 0.247 0.260 550,000 137,760 0.2505 4.940 4.940 5.100 4.940 5.200 27,500 5.0095 -8.52%
2022-08-04 0 0.270 0.260 0.290 0.250 0.270 340,000 87,900 0.2585 5.400 5.200 5.800 5.000 5.400 17,000 5.1706 0.00%
2022-08-03 0 0.270 0.265 0.300 0.265 0.295 100,000 27,750 0.2775 5.400 5.300 6.000 5.300 5.900 5,000 5.5500 -5.26%
2022-08-02 0 0.285 0.280 0.300 0.275 0.300 130,000 38,700 0.2977 5.700 5.600 6.000 5.500 6.000 6,500 5.9538 -12.31%
2022-08-01 0 0.325 0.270 0.330 0.325 0.325 190,000 61,750 0.3250 6.500 5.400 6.600 6.500 6.500 9,500 6.5000 3.17%
2022-07-29 0 0.315 0.295 0.330 0.295 0.345 110,000 36,400 0.3309 6.300 5.900 6.600 5.900 6.900 5,500 6.6182 1.61%
2022-07-28 0 0.310 0.305 0.325 0.270 0.320 60,000 18,050 0.3008 6.200 6.100 6.500 5.400 6.400 3,000 6.0167 14.81%
2022-07-27 0 0.270 0.270 0.300 0.260 0.260 10,000 2,600 0.2600 5.400 5.400 6.000 5.200 5.200 500 5.2000 0.00%
2022-07-26 0 0.270 0.260 0.295 0.280 0.280 170,000 47,500 0.2794 5.400 5.200 5.900 5.600 5.600 8,500 5.5882 -6.90%
2022-07-25 0 0.290 0.285 0.340 0.290 0.305 450,000 134,850 0.2997 5.800 5.700 6.800 5.800 6.100 22,500 5.9933 -7.94%
2022-07-22 0 0.315 0.310 0.340 0.315 0.355 490,000 162,850 0.3323 6.300 6.200 6.800 6.300 7.100 24,500 6.6469 -10.00%
2022-07-21 0 0.350 0.350 0.395 0.350 0.410 480,000 173,400 0.3613 7.000 7.000 7.900 7.000 8.200 24,000 7.2250 -10.26%
2022-07-20 0 0.390 0.385 0.420 0.400 0.425 90,000 36,450 0.4050 7.800 7.700 8.400 8.000 8.500 4,500 8.1000 -3.70%
2022-07-19 0 0.405 0.390 0.405 0.385 0.430 50,000 20,600 0.4120 8.100 7.800 8.100 7.700 8.600 2,500 8.2400 -4.71%
2022-07-18 0 0.425 0.385 0.445 0.445 0.445 30,000 13,150 0.4383 8.500 7.700 8.900 8.900 8.900 1,500 8.7667 -2.30%
2022-07-15 0 0.435 0.430 0.435 0.415 0.475 1,220,000 542,250 0.4445 8.700 8.600 8.700 8.300 9.500 61,000 8.8893 1.16%
2022-07-14 0 0.430 0.425 0.435 0.430 0.455 310,000 135,250 0.4363 8.600 8.500 8.700 8.600 9.100 15,500 8.7258 -2.27%
2022-07-13 0 0.440 0.430 0.440 0.430 0.450 210,000 92,200 0.4390 8.800 8.600 8.800 8.600 9.000 10,500 8.7810 1.15%
2022-07-12 0 0.435 0.425 0.435 0.420 0.440 250,000 107,000 0.4280 8.700 8.500 8.700 8.400 8.800 12,500 8.5600 -2.25%
2022-07-11 0 0.445 0.430 0.445 0.430 0.450 322,000 142,520 0.4426 8.900 8.600 8.900 8.600 9.000 16,100 8.8522 5.95%
2022-07-08 0 0.420 0.410 0.420 0.375 0.420 1,240,000 501,050 0.4041 8.400 8.200 8.400 7.500 8.400 62,000 8.0815 18.31%
2022-07-07 0 0.355 0.355 0.380 0.355 0.380 1,010,000 373,900 0.3702 7.100 7.100 7.600 7.100 7.600 50,500 7.4040 -2.74%
2022-07-06 0 0.365 0.350 0.390 0.335 0.380 310,000 112,400 0.3626 7.300 7.000 7.800 6.700 7.600 15,500 7.2516 -1.35%
2022-07-05 0 0.370 0.350 0.385 0.330 0.395 140,000 52,650 0.3761 7.400 7.000 7.700 6.600 7.900 7,000 7.5214 -2.63%
2022-07-04 0 0.380 - 0.380 0.350 0.380 120,000 43,700 0.3642 7.600 - 7.600 7.000 7.600 6,000 7.2833 5.56%
2022-06-30 0 0.360 0.335 0.360 0.340 0.360 130,000 46,400 0.3569 7.200 6.700 7.200 6.800 7.200 6,500 7.1385 -5.26%
2022-06-29 0 0.380 0.350 0.365 0.365 0.385 40,000 15,200 0.3800 7.600 7.000 7.300 7.300 7.700 2,000 7.6000 4.11%
2022-06-28 0 0.365 0.335 0.390 0.310 0.395 720,000 251,100 0.3488 7.300 6.700 7.800 6.200 7.900 36,000 6.9750 -2.67%
2022-06-27 0 0.375 0.375 0.400 0.370 0.445 370,000 146,750 0.3966 7.500 7.500 8.000 7.400 8.900 18,500 7.9324 4.17%
2022-06-24 0 0.360 0.355 0.400 0.355 0.405 480,000 177,900 0.3706 7.200 7.100 8.000 7.100 8.100 24,000 7.4125 -13.25%
2022-06-23 0 0.415 0.415 0.440 0.415 0.470 380,000 163,750 0.4309 8.300 8.300 8.800 8.300 9.400 19,000 8.6184 -10.75%
2022-06-22 0 0.465 0.460 0.485 0.465 0.510 210,000 101,650 0.4840 9.300 9.200 9.700 9.300 10.20 10,500 9.6810 -5.10%
2022-06-21 0 0.490 0.485 0.490 0.485 0.510 1,160,000 580,600 0.5005 9.800 9.700 9.800 9.700 10.20 58,000 10.010 0.00%
2022-06-20 0 0.490 0.485 0.495 0.470 0.500 1,770,000 866,900 0.4898 9.800 9.700 9.900 9.400 10.00 88,500 9.7955 4.26%
2022-06-17 0 0.470 0.440 0.470 0.405 0.470 2,320,000 1,021,800 0.4404 9.400 8.800 9.400 8.100 9.400 116,000 8.8086 14.63%
2022-06-16 0 0.410 0.400 0.410 0.385 0.410 2,970,000 1,186,500 0.3995 8.200 8.000 8.200 7.700 8.200 148,500 7.9899 7.89%
2022-06-15 0 0.380 0.365 0.380 0.355 0.380 1,090,000 400,850 0.3678 7.600 7.300 7.600 7.100 7.600 54,500 7.3550 5.56%
2022-06-14 0 0.360 0.340 0.360 0.340 0.365 1,090,000 386,600 0.3547 7.200 6.800 7.200 6.800 7.300 54,500 7.0936 2.86%
2022-06-13 0 0.350 0.330 0.360 0.330 0.360 1,200,000 410,000 0.3417 7.000 6.600 7.200 6.600 7.200 60,000 6.8333 6.06%
2022-06-10 0 0.330 0.320 0.355 0.315 0.355 360,000 122,700 0.3408 6.600 6.400 7.100 6.300 7.100 18,000 6.8167 3.13%
2022-06-09 0 0.320 0.300 0.320 0.265 0.345 2,020,000 600,600 0.2973 6.400 6.000 6.400 5.300 6.900 101,000 5.9465 -3.03%
2022-06-08 0 0.330 0.340 0.345 0.315 0.400 3,130,000 1,140,700 0.3644 6.600 6.800 6.900 6.300 8.000 156,500 7.2888 -17.50%
2022-06-07 0 0.400 0.375 0.400 0.365 0.420 1,080,000 426,100 0.3945 8.000 7.500 8.000 7.300 8.400 54,000 7.8907 -3.61%
2022-06-06 0 0.415 0.410 0.425 0.400 0.470 3,664,000 1,572,000 0.4290 8.300 8.200 8.500 8.000 9.400 183,200 8.5808 -1.19%
2022-06-02 0 0.420 0.405 0.420 0.380 0.420 2,080,000 843,400 0.4055 8.400 8.100 8.400 7.600 8.400 104,000 8.1096 5.00%
2022-06-01 0 0.400 0.385 0.400 0.370 0.405 3,930,000 1,533,850 0.3903 8.000 7.700 8.000 7.400 8.100 196,500 7.8059 -1.23%
2022-05-31 0 0.405 0.390 0.405 0.335 0.405 4,270,000 1,623,500 0.3802 8.100 7.800 8.100 6.700 8.100 213,500 7.6042 22.73%
2022-05-30 0 0.330 0.330 0.335 0.285 0.335 4,920,000 1,536,250 0.3122 6.600 6.600 6.700 5.700 6.700 246,000 6.2449 17.86%
2022-05-27 0 0.280 0.275 0.280 0.249 0.290 2,800,000 753,180 0.2690 5.600 5.500 5.600 4.980 5.800 140,000 5.3799 14.29%
2022-05-26 0 0.245 0.245 0.250 0.222 0.255 4,070,000 975,960 0.2398 4.900 4.900 5.000 4.440 5.100 203,500 4.7959 10.36%
2022-05-25 0 0.222 0.222 0.225 0.216 0.226 2,440,000 539,840 0.2212 4.440 4.440 4.500 4.320 4.520 122,000 4.4249 4.72%
2022-05-24 0 0.212 0.212 0.218 0.206 0.222 3,850,000 822,420 0.2136 4.240 4.240 4.360 4.120 4.440 192,500 4.2723 1.92%
2022-05-23 0 0.208 0.201 0.208 0.199 0.208 2,150,000 435,720 0.2027 4.160 4.020 4.160 3.980 4.160 107,500 4.0532 5.05%
2022-05-20 0 0.198 0.196 0.200 0.194 0.210 3,550,000 709,890 0.2000 3.960 3.920 4.000 3.880 4.200 177,500 3.9994 2.06%
2022-05-19 0 0.194 0.189 0.194 0.185 0.195 2,270,000 425,960 0.1876 3.880 3.780 3.880 3.700 3.900 113,500 3.7530 4.30%
2022-05-18 0 0.186 0.183 0.190 0.178 0.189 2,290,000 417,170 0.1822 3.720 3.660 3.800 3.560 3.780 114,500 3.6434 5.08%
2022-05-17 0 0.177 0.177 0.190 0.175 0.198 4,360,000 796,800 0.1828 3.540 3.540 3.800 3.500 3.960 218,000 3.6550 1.14%
2022-05-16 0 0.175 0.175 0.180 0.174 0.175 610,000 106,660 0.1749 3.500 3.500 3.600 3.480 3.500 30,500 3.4970 0.57%
2022-05-13 0 0.174 0.174 0.178 0.173 0.177 340,000 59,500 0.1750 3.480 3.480 3.560 3.460 3.540 17,000 3.5000 0.58%
2022-05-12 0 0.173 0.173 0.180 0.173 0.176 210,000 36,600 0.1743 3.460 3.460 3.600 3.460 3.520 10,500 3.4857 0.00%
2022-05-11 0 0.173 0.173 0.177 0.172 0.176 1,410,000 243,700 0.1728 3.460 3.460 3.540 3.440 3.520 70,500 3.4567 0.58%
2022-05-10 0 0.172 0.172 0.175 0.172 0.178 1,000,000 172,620 0.1726 3.440 3.440 3.500 3.440 3.560 50,000 3.4524 -0.58%
2022-05-06 0 0.173 0.173 0.176 0.172 0.177 1,180,000 203,130 0.1721 3.460 3.460 3.520 3.440 3.540 59,000 3.4429 0.00%
2022-05-05 0 0.173 0.173 0.181 0.172 0.183 3,720,000 649,170 0.1745 3.460 3.460 3.620 3.440 3.660 186,000 3.4902 -2.81%
2022-05-04 0 0.178 0.172 0.179 0.172 0.178 5,970,000 1,036,730 0.1737 3.560 3.440 3.580 3.440 3.560 298,500 3.4731 0.00%
2022-05-03 0 0.178 0.176 0.179 0.173 0.180 1,990,000 348,470 0.1751 3.560 3.520 3.580 3.460 3.600 99,500 3.5022 1.14%
2022-04-29 0 0.176 0.174 0.178 0.170 0.178 1,090,000 187,200 0.1717 3.520 3.480 3.560 3.400 3.560 54,500 3.4349 2.33%
2022-04-28 0 0.172 0.172 0.178 0.172 0.178 1,080,000 185,930 0.1722 3.440 3.440 3.560 3.440 3.560 54,000 3.4431 0.58%
2022-04-27 0 0.171 0.170 0.179 0.171 0.179 960,000 165,030 0.1719 3.420 3.400 3.580 3.420 3.580 48,000 3.4381 -1.16%
2022-04-26 0 0.173 0.171 0.179 0.171 0.178 4,800,000 836,540 0.1743 3.460 3.420 3.580 3.420 3.560 240,000 3.4856 -1.70%
2022-04-25 0 0.176 0.172 0.177 0.172 0.179 530,000 91,530 0.1727 3.520 3.440 3.540 3.440 3.580 26,500 3.4540 0.57%
2022-04-22 0 0.175 0.170 0.175 0.170 0.175 870,000 149,340 0.1717 3.500 3.400 3.500 3.400 3.500 43,500 3.4331 2.94%
2022-04-21 0 0.170 0.170 0.173 0.170 0.175 1,450,000 249,890 0.1723 3.400 3.400 3.460 3.400 3.500 72,500 3.4468 -1.73%
2022-04-20 0 0.173 0.171 0.175 0.171 0.177 3,100,000 532,640 0.1718 3.460 3.420 3.500 3.420 3.540 155,000 3.4364 1.76%
2022-04-19 0 0.170 0.170 0.175 0.170 0.178 1,250,000 215,550 0.1724 3.400 3.400 3.500 3.400 3.560 62,500 3.4488 -1.73%
2022-04-14 0 0.173 0.172 0.173 0.173 0.183 3,790,000 677,300 0.1787 3.460 3.440 3.460 3.460 3.660 189,500 3.5741 -0.57%
2022-04-13 0 0.174 0.174 0.180 0.170 0.185 3,090,000 540,400 0.1749 3.480 3.480 3.600 3.400 3.700 154,500 3.4977 1.75%
2022-04-12 0 0.171 0.171 0.182 0.166 0.183 1,830,000 315,480 0.1724 3.420 3.420 3.640 3.320 3.660 91,500 3.4479 3.64%
2022-04-11 0 0.165 0.165 0.177 0.165 0.186 3,170,000 553,510 0.1746 3.300 3.300 3.540 3.300 3.720 158,500 3.4922 -5.71%
2022-04-08 0 0.175 0.170 0.179 0.170 0.180 1,880,000 329,150 0.1751 3.500 3.400 3.580 3.400 3.600 94,000 3.5016 0.57%
2022-04-07 0 0.174 0.169 0.178 0.169 0.178 980,000 168,490 0.1719 3.480 3.380 3.560 3.380 3.560 49,000 3.4386 2.35%
2022-04-06 0 0.170 0.169 0.175 0.169 0.170 60,000 10,190 0.1698 3.400 3.380 3.500 3.380 3.400 3,000 3.3967 1.19%
2022-04-04 0 0.168 0.168 0.175 0.170 0.175 280,000 48,070 0.1717 3.360 3.360 3.500 3.400 3.500 14,000 3.4336 1.20%
2022-04-01 0 0.166 0.166 0.170 0.164 0.166 230,000 38,060 0.1655 3.320 3.320 3.400 3.280 3.320 11,500 3.3096 0.61%
2022-03-31 0 0.165 0.165 0.169 0.164 0.167 790,000 129,840 0.1644 3.300 3.300 3.380 3.280 3.340 39,500 3.2871 -2.94%
2022-03-30 0 0.170 0.164 0.170 0.164 0.170 1,450,000 238,870 0.1647 3.400 3.280 3.400 3.280 3.400 72,500 3.2948 3.66%
2022-03-29 0 0.164 0.164 0.173 0.164 0.172 3,410,000 571,570 0.1676 3.280 3.280 3.460 3.280 3.440 170,500 3.3523 -1.20%
2022-03-28 0 0.166 0.165 0.173 0.166 0.200 5,800,000 1,000,290 0.1725 3.320 3.300 3.460 3.320 4.000 290,000 3.4493 -4.05%
2022-03-25 0 0.173 0.172 0.173 0.173 0.350 4,160,000 745,680 0.1793 3.460 3.440 3.460 3.460 7.000 208,000 3.5850 -4.95%
2022-03-24 0 0.182 0.178 0.182 0.177 0.185 3,500,000 629,500 0.1799 3.640 3.560 3.640 3.540 3.700 175,000 3.5971 2.25%
2022-03-23 0 0.178 0.177 0.181 0.177 0.184 3,640,000 650,320 0.1787 3.560 3.540 3.620 3.540 3.680 182,000 3.5732 -2.73%
2022-03-22 0 0.183 0.179 0.184 0.175 0.188 3,950,000 708,840 0.1795 3.660 3.580 3.680 3.500 3.760 197,500 3.5891 2.23%
2022-03-21 0 0.179 0.179 0.184 0.179 0.185 370,000 66,340 0.1793 3.580 3.580 3.680 3.580 3.700 18,500 3.5859 1.13%
2022-03-18 0 0.177 0.177 0.188 0.177 0.192 2,540,000 463,020 0.1823 3.540 3.540 3.760 3.540 3.840 127,000 3.6458 -2.21%
2022-03-17 0 0.181 0.180 0.196 0.176 0.200 850,000 158,750 0.1868 3.620 3.600 3.920 3.520 4.000 42,500 3.7353 -7.65%
2022-03-16 0 0.196 0.186 0.198 0.160 0.200 11,320,000 2,128,660 0.1880 3.920 3.720 3.960 3.200 4.000 566,000 3.7609 -1.51%
2022-03-15 0 0.199 0.198 0.207 0.197 0.200 70,000 14,020 0.2003 3.980 3.960 4.140 3.940 4.000 3,500 4.0057 1.02%
2022-03-14 0 0.197 0.197 0.206 0.195 0.211 3,660,000 735,690 0.2010 3.940 3.940 4.120 3.900 4.220 183,000 4.0202 1.55%
2022-03-11 0 0.194 0.194 0.201 0.194 0.218 6,310,000 1,286,600 0.2039 3.880 3.880 4.020 3.880 4.360 315,500 4.0780 -3.96%
2022-03-10 0 0.202 0.198 0.203 0.197 0.215 1,720,000 347,950 0.2023 4.040 3.960 4.060 3.940 4.300 86,000 4.0459 -1.46%
2022-03-09 0 0.205 0.199 0.205 0.196 0.220 970,000 197,800 0.2039 4.100 3.980 4.100 3.920 4.400 48,500 4.0784 -5.96%
2022-03-08 0 0.218 0.205 0.217 0.199 0.218 230,000 46,740 0.2032 4.360 4.100 4.340 3.980 4.360 11,500 4.0643 0.46%
2022-03-07 0 0.217 0.196 0.217 0.193 0.225 350,000 72,960 0.2085 4.340 3.920 4.340 3.860 4.500 17,500 4.1691 3.83%
2022-03-04 0 0.209 0.209 0.225 0.190 0.209 270,000 52,080 0.1929 4.180 4.180 4.500 3.800 4.180 13,500 3.8578 0.48%
2022-03-03 0 0.208 0.208 0.222 0.208 0.208 10,000 2,080 0.2080 4.160 4.160 4.440 4.160 4.160 500 4.1600 0.48%
2022-03-02 0 0.207 0.207 0.219 0.191 0.224 210,000 42,940 0.2045 4.140 4.140 4.380 3.820 4.480 10,500 4.0895 -5.91%
2022-03-01 0 0.220 0.182 0.220 0.171 0.225 90,000 17,320 0.1924 4.400 3.640 4.400 3.420 4.500 4,500 3.8489 6.28%
2022-02-28 0 0.207 0.207 0.225 0.207 0.210 110,000 23,070 0.2097 4.140 4.140 4.500 4.140 4.200 5,500 4.1945 2.99%
2022-02-25 0 0.201 0.200 0.230 0.196 0.225 250,000 54,150 0.2166 4.020 4.000 4.600 3.920 4.500 12,500 4.3320 -6.51%
2022-02-24 0 0.215 0.196 0.215 0.160 0.226 930,000 193,230 0.2078 4.300 3.920 4.300 3.200 4.520 46,500 4.1555 0.94%
2022-02-23 0 0.213 0.212 0.234 0.212 0.241 380,000 86,540 0.2277 4.260 4.240 4.680 4.240 4.820 19,000 4.5547 -12.35%
2022-02-22 0 0.243 0.231 0.249 0.223 0.243 290,000 66,110 0.2280 4.860 4.620 4.980 4.460 4.860 14,500 4.5593 -6.54%
2022-02-21 0 0.260 0.235 0.247 0.233 0.260 330,000 79,500 0.2409 5.200 4.700 4.940 4.660 5.200 16,500 4.8182 9.24%
2022-02-18 0 0.238 0.213 0.238 0.221 0.238 140,000 31,120 0.2223 4.760 4.260 4.760 4.420 4.760 7,000 4.4457 5.31%
2022-02-17 0 0.226 0.222 0.226 0.222 0.246 1,430,000 335,410 0.2346 4.520 4.440 4.520 4.440 4.920 71,500 4.6910 0.89%
2022-02-16 0 0.224 0.224 0.244 0.224 0.244 120,000 29,080 0.2423 4.480 4.480 4.880 4.480 4.880 6,000 4.8467 -8.94%
2022-02-15 0 0.246 0.213 0.246 0.230 0.247 110,000 25,790 0.2345 4.920 4.260 4.920 4.600 4.940 5,500 4.6891 3.80%
2022-02-14 0 0.237 0.210 0.226 0.210 0.238 380,000 83,590 0.2200 4.740 4.200 4.520 4.200 4.760 19,000 4.3995 -0.42%
2022-02-11 0 0.238 0.230 0.238 0.210 0.239 140,000 31,790 0.2271 4.760 4.600 4.760 4.200 4.780 7,000 4.5414 13.88%
2022-02-10 0 0.209 0.200 0.213 0.209 0.209 110,000 22,990 0.2090 4.180 4.000 4.260 4.180 4.180 5,500 4.1800 -1.88%
2022-02-09 0 0.213 0.200 0.214 0.210 0.215 290,000 61,930 0.2136 4.260 4.000 4.280 4.200 4.300 14,500 4.2710 1.43%
2022-02-08 0 0.210 0.210 0.225 0.210 0.240 650,000 139,280 0.2143 4.200 4.200 4.500 4.200 4.800 32,500 4.2855 -13.93%
2022-02-07 0 0.244 0.222 0.245 0.222 0.244 70,000 15,940 0.2277 4.880 4.440 4.900 4.440 4.880 3,500 4.5543 -0.81%
2022-02-04 0 0.246 0.210 0.246 0.225 0.265 590,000 134,320 0.2277 4.920 4.200 4.920 4.500 5.300 29,500 4.5532 -7.17%
2022-01-31 0 0.265 0.235 0.265 0.265 0.265 10,000 2,650 0.2650 5.300 4.700 5.300 5.300 5.300 500 5.3000 6.00%
2022-01-28 0 0.250 0.235 0.255 0.250 0.250 60,000 15,000 0.2500 5.000 4.700 5.100 5.000 5.000 3,000 5.0000 0.00%
2022-01-27 0 0.250 0.235 0.250 0.235 0.250 150,000 35,400 0.2360 5.000 4.700 5.000 4.700 5.000 7,500 4.7200 -1.96%
2022-01-26 0 0.255 0.235 0.255 0.235 0.255 600,000 144,500 0.2408 5.100 4.700 5.100 4.700 5.100 30,000 4.8167 -3.77%
2022-01-25 0 0.265 0.245 0.265 0.240 0.270 330,000 82,370 0.2496 5.300 4.900 5.300 4.800 5.400 16,500 4.9921 6.00%
2022-01-24 0 0.250 0.235 0.265 0.250 0.270 160,000 41,900 0.2619 5.000 4.700 5.300 5.000 5.400 8,000 5.2375 -5.66%
2022-01-21 0 0.265 0.235 0.270 0.255 0.265 220,000 56,450 0.2566 5.300 4.700 5.400 5.100 5.300 11,000 5.1318 1.92%
2022-01-20 0 0.260 0.236 0.260 0.240 0.260 190,000 48,300 0.2542 5.200 4.720 5.200 4.800 5.200 9,500 5.0842 1.96%
2022-01-19 0 0.255 0.230 0.255 0.223 0.265 850,000 201,870 0.2375 5.100 4.600 5.100 4.460 5.300 42,500 4.7499 2.00%
2022-01-18 0 0.250 0.230 0.260 0.240 0.250 240,000 57,900 0.2413 5.000 4.600 5.200 4.800 5.000 12,000 4.8250 0.81%
2022-01-17 0 0.248 0.231 0.248 0.230 0.250 510,000 117,520 0.2304 4.960 4.620 4.960 4.600 5.000 25,500 4.6086 2.90%
2022-01-14 0 0.241 0.241 0.275 0.241 0.255 1,200,000 295,910 0.2466 4.820 4.820 5.500 4.820 5.100 60,000 4.9318 -5.49%
2022-01-13 0 0.255 0.250 0.270 0.250 0.295 3,410,000 906,900 0.2660 5.100 5.000 5.400 5.000 5.900 170,500 5.3191 -12.07%
2022-01-12 0 0.290 0.290 0.300 0.285 0.300 940,000 273,100 0.2905 5.800 5.800 6.000 5.700 6.000 47,000 5.8106 11.54%
2022-01-11 0 0.260 0.260 0.290 - - 0 0 - 5.200 5.200 5.800 - - 0 - 1.96%
2022-01-10 0 0.255 0.255 0.290 0.255 0.295 20,000 5,500 0.2750 5.100 5.100 5.800 5.100 5.900 1,000 5.5000 -5.56%
2022-01-07 0 0.270 0.260 0.270 0.250 0.270 660,000 169,000 0.2561 5.400 5.200 5.400 5.000 5.400 33,000 5.1212 3.85%
2022-01-06 0 0.260 0.255 0.260 0.260 0.275 340,000 88,600 0.2606 5.200 5.100 5.200 5.200 5.500 17,000 5.2118 0.00%
2022-01-05 0 0.260 0.250 0.270 0.260 0.290 970,000 265,800 0.2740 5.200 5.000 5.400 5.200 5.800 48,500 5.4804 -5.45%
2022-01-04 0 0.275 0.280 0.285 0.275 0.300 12,340,000 3,483,900 0.2823 5.500 5.600 5.700 5.500 6.000 617,000 5.6465 -5.17%
2022-01-03 0 0.290 0.290 0.305 0.260 0.305 1,580,000 458,700 0.2903 5.800 5.800 6.100 5.200 6.100 79,000 5.8063 3.57%
2021-12-31 0 0.280 0.270 0.290 0.280 0.310 110,000 32,800 0.2982 5.600 5.400 5.800 5.600 6.200 5,500 5.9636 -3.45%
2021-12-30 0 0.290 0.290 0.310 0.290 0.315 520,000 155,550 0.2991 5.800 5.800 6.200 5.800 6.300 26,000 5.9827 -13.43%
2021-12-29 0 0.335 0.300 0.335 0.310 0.345 550,000 177,550 0.3228 6.700 6.000 6.700 6.200 6.900 27,500 6.4564 6.35%
2021-12-28 0 0.315 0.310 0.350 0.315 0.360 1,410,000 447,350 0.3173 6.300 6.200 7.000 6.300 7.200 70,500 6.3454 -7.35%
2021-12-24 0 0.340 0.310 0.340 - - 0 0 - 6.800 6.200 6.800 - - 0 - -2.86%
2021-12-23 0 0.350 0.310 0.350 - - 0 0 - 7.000 6.200 7.000 - - 0 - 0.00%
2021-12-22 0 0.350 0.310 0.350 0.300 0.390 80,000 27,900 0.3488 7.000 6.200 7.000 6.000 7.800 4,000 6.9750 0.00%
2021-12-21 0 0.350 0.305 0.350 - - 0 0 - 7.000 6.100 7.000 - - 0 - 0.00%
2021-12-20 0 0.350 0.320 0.400 0.320 0.400 100,000 35,450 0.3545 7.000 6.400 8.000 6.400 8.000 5,000 7.0900 -2.78%
2021-12-17 0 0.360 0.325 0.380 0.320 0.380 400,000 133,950 0.3349 7.200 6.500 7.600 6.400 7.600 20,000 6.6975 1.41%
2021-12-16 0 0.355 0.350 0.370 0.350 0.450 420,000 157,300 0.3745 7.100 7.000 7.400 7.000 9.000 21,000 7.4905 -12.35%
2021-12-15 0 0.405 0.360 0.410 0.380 0.405 210,000 80,050 0.3812 8.100 7.200 8.200 7.600 8.100 10,500 7.6238 -5.81%
2021-12-14 0 0.430 0.385 0.445 0.380 0.465 1,180,000 480,450 0.4072 8.600 7.700 8.900 7.600 9.300 59,000 8.1432 -9.47%
2021-12-13 0 0.475 0.465 0.475 0.475 0.560 190,000 96,150 0.5061 9.500 9.300 9.500 9.500 11.20 9,500 10.121 -13.64%
2021-12-10 0 0.550 0.510 0.550 0.500 0.550 140,000 71,350 0.5096 11.00 10.20 11.00 10.00 11.00 7,000 10.193 -1.79%
2021-12-09 0 0.560 0.495 0.570 0.570 0.570 10,000 5,700 0.5700 11.20 9.900 11.40 11.40 11.40 500 11.400 1.82%
2021-12-08 0 0.550 0.520 0.550 0.520 0.550 100,000 52,800 0.5280 11.00 10.40 11.00 10.40 11.00 5,000 10.560 -6.78%
2021-12-07 0 0.590 0.510 0.600 - - 0 0 - 11.80 10.20 12.00 - - 0 - -1.67%
2021-12-06 0 0.600 0.530 0.600 0.530 0.600 110,000 60,800 0.5527 12.00 10.60 12.00 10.60 12.00 5,500 11.055 -1.64%
2021-12-03 0 0.610 0.520 0.610 0.520 0.610 60,000 33,700 0.5617 12.20 10.40 12.20 10.40 12.20 3,000 11.233 -1.61%
2021-12-02 0 0.620 0.540 0.630 0.500 0.620 140,000 76,500 0.5464 12.40 10.80 12.60 10.00 12.40 7,000 10.929 1.64%
2021-12-01 0 0.610 0.500 0.640 0.550 0.630 210,000 129,000 0.6143 12.20 10.00 12.80 11.00 12.60 10,500 12.286 -1.61%
2021-11-30 0 0.620 0.610 0.680 0.620 0.700 230,000 148,500 0.6457 12.40 12.20 13.60 12.40 14.00 11,500 12.913 -11.43%
2021-11-29 0 0.700 0.650 0.710 0.660 0.700 70,000 47,800 0.6829 14.00 13.00 14.20 13.20 14.00 3,500 13.657 -2.78%
2021-11-26 0 0.720 0.660 0.720 - - 0 0 - 14.40 13.20 14.40 - - 0 - 0.00%
2021-11-25 0 0.720 0.670 0.720 0.720 0.720 10,000 7,200 0.7200 14.40 13.40 14.40 14.40 14.40 500 14.400 0.00%
2021-11-24 0 0.720 0.660 0.720 0.720 0.720 20,000 14,400 0.7200 14.40 13.20 14.40 14.40 14.40 1,000 14.400 0.00%
2021-11-23 0 0.720 0.650 0.720 0.700 0.720 190,000 134,700 0.7089 14.40 13.00 14.40 14.00 14.40 9,500 14.179 1.41%
2021-11-22 0 0.710 0.640 0.710 0.670 0.710 260,000 179,200 0.6892 14.20 12.80 14.20 13.40 14.20 13,000 13.785 1.43%
2021-11-19 0 0.700 0.630 0.700 0.680 0.700 150,000 103,500 0.6900 14.00 12.60 14.00 13.60 14.00 7,500 13.800 1.45%
2021-11-18 0 0.690 0.620 0.690 0.680 0.690 120,000 81,700 0.6808 13.80 12.40 13.80 13.60 13.80 6,000 13.617 1.47%
2021-11-17 0 0.680 0.620 0.680 0.660 0.680 110,000 73,800 0.6709 13.60 12.40 13.60 13.20 13.60 5,500 13.418 0.00%
2021-11-16 0 0.680 0.630 0.680 0.670 0.680 210,000 141,400 0.6733 13.60 12.60 13.60 13.40 13.60 10,500 13.467 1.49%
2021-11-15 0 0.670 0.600 0.670 0.650 0.670 160,000 105,500 0.6594 13.40 12.00 13.40 13.00 13.40 8,000 13.188 1.52%
2021-11-12 0 0.660 0.600 0.660 0.650 0.660 80,000 52,600 0.6575 13.20 12.00 13.20 13.00 13.20 4,000 13.150 0.00%
2021-11-11 0 0.660 0.620 0.660 0.650 0.660 110,000 71,900 0.6536 13.20 12.40 13.20 13.00 13.20 5,500 13.073 1.54%
2021-11-10 0 0.650 0.620 0.650 0.640 0.650 100,000 64,200 0.6420 13.00 12.40 13.00 12.80 13.00 5,000 12.840 1.56%
2021-11-09 0 0.640 0.590 0.640 0.610 0.640 150,000 94,500 0.6300 12.80 11.80 12.80 12.20 12.80 7,500 12.600 1.59%
2021-11-08 0 0.630 0.570 0.630 0.610 0.630 240,000 148,600 0.6192 12.60 11.40 12.60 12.20 12.60 12,000 12.383 3.28%
2021-11-05 0 0.610 0.550 0.610 0.560 0.610 220,000 131,700 0.5986 12.20 11.00 12.20 11.20 12.20 11,000 11.973 1.67%
2021-11-04 0 0.600 0.530 0.600 0.540 0.600 170,000 99,500 0.5853 12.00 10.60 12.00 10.80 12.00 8,500 11.706 1.69%
2021-11-03 0 0.590 0.520 0.590 0.550 0.590 540,000 311,600 0.5770 11.80 10.40 11.80 11.00 11.80 27,000 11.541 1.72%
2021-11-02 0 0.580 0.500 0.580 0.530 0.580 180,000 100,400 0.5578 11.60 10.00 11.60 10.60 11.60 9,000 11.156 1.75%
2021-11-01 0 0.570 0.510 0.570 0.550 0.570 150,000 84,100 0.5607 11.40 10.20 11.40 11.00 11.40 7,500 11.213 1.79%
2021-10-29 0 0.560 0.510 0.560 0.560 0.570 100,000 56,100 0.5610 11.20 10.20 11.20 11.20 11.40 5,000 11.220 1.82%
2021-10-28 0 0.550 0.480 0.550 0.540 0.550 30,000 16,400 0.5467 11.00 9.600 11.00 10.80 11.00 1,500 10.933 1.85%
2021-10-27 0 0.540 0.480 0.540 0.480 0.550 10,220,000 5,575,200 0.5455 10.80 9.600 10.80 9.600 11.00 511,000 10.910 10.20%
2021-10-26 0 0.490 0.455 0.490 0.460 0.510 6,890,000 3,430,500 0.4979 9.800 9.100 9.800 9.200 10.20 344,500 9.9579 -2.00%
2021-10-25 0 0.500 0.485 0.500 0.500 0.510 6,020,000 3,070,000 0.5100 10.00 9.700 10.00 10.00 10.20 301,000 10.199 -3.85%
2021-10-22 0 0.520 0.480 0.520 0.480 0.520 80,000 40,300 0.5038 10.40 9.600 10.40 9.600 10.40 4,000 10.075 1.96%
2021-10-21 0 0.510 0.470 0.510 0.475 0.510 50,000 24,850 0.4970 10.20 9.400 10.20 9.500 10.20 2,500 9.9400 2.00%
2021-10-20 0 0.500 0.465 0.500 0.500 0.500 30,000 14,700 0.4900 10.00 9.300 10.00 10.00 10.00 1,500 9.8000 0.00%
2021-10-19 0 0.500 0.470 0.510 0.500 0.500 40,000 20,000 0.5000 10.00 9.400 10.20 10.00 10.00 2,000 10.000 0.00%
2021-10-18 0 0.500 0.470 0.500 - - 0 0 - 10.00 9.400 10.00 - - 0 - 0.00%
2021-10-15 0 0.500 0.485 0.500 0.470 0.520 1,740,000 891,050 0.5121 10.00 9.700 10.00 9.400 10.40 87,000 10.242 -10.71%
2021-10-12 0 0.560 0.560 0.620 0.550 0.580 1,120,000 645,600 0.5764 11.20 11.20 12.40 11.00 11.60 56,000 11.529 -9.68%
2021-10-11 0 0.620 0.560 0.620 0.570 0.620 80,000 46,900 0.5863 12.40 11.20 12.40 11.40 12.40 4,000 11.725 0.00%
2021-10-08 0 0.620 0.590 0.620 - - 0 0 - 12.40 11.80 12.40 - - 0 - 0.00%
2021-10-07 0 0.620 0.580 0.620 0.610 0.620 20,000 12,300 0.6150 12.40 11.60 12.40 12.20 12.40 1,000 12.300 1.64%
2021-10-06 0 0.610 0.560 0.610 0.600 0.610 40,000 23,800 0.5950 12.20 11.20 12.20 12.00 12.20 2,000 11.900 1.67%
2021-10-05 0 0.600 0.580 0.600 - - 0 0 - 12.00 11.60 12.00 - - 0 - -1.64%
2021-10-04 0 0.610 0.590 0.620 0.600 0.630 80,000 49,400 0.6175 12.20 11.80 12.40 12.00 12.60 4,000 12.350 -4.69%
2021-09-30 0 0.640 0.600 0.640 - - 0 0 - 12.80 12.00 12.80 - - 0 - 0.00%
2021-09-29 0 0.640 0.620 0.640 0.620 0.640 40,000 25,000 0.6250 12.80 12.40 12.80 12.40 12.80 2,000 12.500 1.59%
2021-09-28 0 0.630 0.620 0.650 0.620 0.650 220,000 139,200 0.6327 12.60 12.40 13.00 12.40 13.00 11,000 12.655 1.61%
2021-09-27 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 12.40 12.00 12.40 12.40 12.40 500 12.400 -3.12%
2021-09-24 0 0.640 0.610 0.670 0.620 0.670 30,000 19,300 0.6433 12.80 12.20 13.40 12.40 13.40 1,500 12.867 -3.03%
2021-09-23 0 0.660 0.630 0.660 - - 0 0 - 13.20 12.60 13.20 - - 0 - -1.49%
2021-09-21 0 0.670 0.630 0.670 0.640 0.670 60,000 39,200 0.6533 13.40 12.60 13.40 12.80 13.40 3,000 13.067 0.00%
2021-09-20 0 0.670 0.610 0.670 0.630 0.670 50,000 32,100 0.6420 13.40 12.20 13.40 12.60 13.40 2,500 12.840 0.00%
2021-09-17 0 0.670 0.640 0.670 0.650 0.670 120,000 79,000 0.6583 13.40 12.80 13.40 13.00 13.40 6,000 13.167 1.52%
2021-09-16 0 0.660 0.630 0.660 0.630 0.680 150,000 99,000 0.6600 13.20 12.60 13.20 12.60 13.60 7,500 13.200 -1.49%
2021-09-15 0 0.670 0.640 0.670 0.620 0.680 240,000 156,100 0.6504 13.40 12.80 13.40 12.40 13.60 12,000 13.008 0.00%
2021-09-14 0 0.670 0.650 0.670 0.650 0.690 290,000 194,700 0.6714 13.40 13.00 13.40 13.00 13.80 14,500 13.428 1.52%
2021-09-13 0 0.660 0.620 0.660 0.640 0.660 80,000 51,800 0.6475 13.20 12.40 13.20 12.80 13.20 4,000 12.950 4.76%
2021-09-10 0 0.630 0.610 0.650 0.630 0.660 80,000 51,100 0.6388 12.60 12.20 13.00 12.60 13.20 4,000 12.775 -5.97%
2021-09-09 0 0.670 0.620 0.670 0.630 0.670 30,000 19,600 0.6533 13.40 12.40 13.40 12.60 13.40 1,500 13.067 0.00%
2021-09-08 0 0.670 0.620 0.670 - - 0 0 - 13.40 12.40 13.40 - - 0 - 0.00%
2021-09-07 0 0.670 0.620 0.670 0.630 0.670 20,000 13,000 0.6500 13.40 12.40 13.40 12.60 13.40 1,000 13.000 0.00%
2021-09-06 0 0.670 0.660 0.670 0.650 0.670 150,000 99,500 0.6633 13.40 13.20 13.40 13.00 13.40 7,500 13.267 1.52%
2021-09-03 0 0.660 0.630 0.670 0.630 0.680 90,000 57,600 0.6400 13.20 12.60 13.40 12.60 13.60 4,500 12.800 -1.49%
2021-09-02 0 0.670 0.630 0.670 0.640 0.670 30,000 19,800 0.6600 13.40 12.60 13.40 12.80 13.40 1,500 13.200 -1.47%
2021-09-01 0 0.680 0.630 0.680 0.600 0.680 320,000 205,400 0.6419 13.60 12.60 13.60 12.00 13.60 16,000 12.838 0.00%
2021-08-31 0 0.680 0.610 0.680 0.610 0.680 250,000 160,100 0.6404 13.60 12.20 13.60 12.20 13.60 12,500 12.808 0.00%
2021-08-30 0 0.680 0.650 0.680 0.660 0.680 30,000 20,100 0.6700 13.60 13.00 13.60 13.20 13.60 1,500 13.400 0.00%
2021-08-27 0 0.680 0.650 0.680 0.650 0.700 160,000 108,600 0.6788 13.60 13.00 13.60 13.00 14.00 8,000 13.575 -2.86%
2021-08-26 0 0.700 0.660 0.690 0.670 0.700 660,000 450,900 0.6832 14.00 13.20 13.80 13.40 14.00 33,000 13.664 6.06%
2021-08-25 0 0.660 0.600 0.660 0.560 0.680 580,000 365,900 0.6309 13.20 12.00 13.20 11.20 13.60 29,000 12.617 8.20%
2021-08-24 0 0.610 0.580 0.620 0.540 0.630 910,000 538,900 0.5922 12.20 11.60 12.40 10.80 12.60 45,500 11.844 17.31%
2021-08-23 0 0.520 0.475 0.520 0.380 0.520 760,000 349,150 0.4594 10.40 9.500 10.40 7.600 10.40 38,000 9.1882 20.93%
2021-08-20 0 0.430 0.350 0.430 0.370 0.435 260,000 103,250 0.3971 8.600 7.000 8.600 7.400 8.700 13,000 7.9423 22.86%
2021-08-19 0 0.350 0.305 0.350 0.280 0.350 210,000 61,750 0.2940 7.000 6.100 7.000 5.600 7.000 10,500 5.8810 25.00%
2021-08-18 0 0.280 0.280 0.330 0.280 0.310 330,000 99,750 0.3023 5.600 5.600 6.600 5.600 6.200 16,500 6.0455 -9.68%
2021-08-17 0 0.310 0.310 0.350 0.310 0.340 260,000 85,200 0.3277 6.200 6.200 7.000 6.200 6.800 13,000 6.5538 -8.82%
2021-08-16 0 0.340 0.315 0.370 0.305 0.350 90,000 29,300 0.3256 6.800 6.300 7.400 6.100 7.000 4,500 6.5111 -2.86%
2021-08-13 0 0.350 0.320 0.345 0.350 0.390 290,000 109,550 0.3778 7.000 6.400 6.900 7.000 7.800 14,500 7.5552 -6.67%
2021-08-12 0 0.375 0.355 0.380 0.325 0.390 960,000 330,050 0.3438 7.500 7.100 7.600 6.500 7.800 48,000 6.8760 -6.25%
2021-08-11 0 0.400 0.400 0.410 - - 120,000 48,000 0.4000 8.000 8.000 8.200 - - 6,000 8.0000 0.00%
2021-08-10 0 0.400 0.400 0.415 0.395 0.440 670,000 269,150 0.4017 8.000 8.000 8.300 7.900 8.800 33,500 8.0343 -11.11%
2021-08-09 0 0.450 0.440 0.470 0.450 0.480 20,000 9,300 0.4650 9.000 8.800 9.400 9.000 9.600 1,000 9.3000 -7.22%
2021-08-06 0 0.485 0.400 0.485 0.450 0.485 90,000 42,150 0.4683 9.700 8.000 9.700 9.000 9.700 4,500 9.3667 1.04%
2021-08-05 0 0.480 0.450 0.480 0.450 0.480 40,000 18,350 0.4588 9.600 9.000 9.600 9.000 9.600 2,000 9.1750 0.00%
2021-08-04 0 0.480 0.445 0.485 0.460 0.490 80,000 38,300 0.4788 9.600 8.900 9.700 9.200 9.800 4,000 9.5750 -5.88%
2021-08-03 0 0.510 0.470 0.510 - - 0 0 - 10.20 9.400 10.20 - - 0 - -1.92%
2021-08-02 0 0.520 0.490 0.510 0.500 0.520 40,000 20,500 0.5125 10.40 9.800 10.20 10.00 10.40 2,000 10.250 -5.45%
2021-07-30 0 0.550 0.500 0.550 0.550 0.550 20,000 11,000 0.5500 11.00 10.00 11.00 11.00 11.00 1,000 11.000 -1.79%
2021-07-29 0 0.560 0.520 0.550 0.510 0.640 450,000 248,000 0.5511 11.20 10.40 11.00 10.20 12.80 22,500 11.022 -8.20%
2021-07-28 0 0.610 0.590 0.610 0.630 0.640 2,510,000 1,601,400 0.6380 12.20 11.80 12.20 12.60 12.80 125,500 12.760 -6.15%
2021-07-27 0 0.650 0.580 0.650 0.650 0.660 620,000 403,200 0.6503 13.00 11.60 13.00 13.00 13.20 31,000 13.006 0.00%
2021-07-26 0 0.650 0.560 0.650 0.630 0.650 50,000 32,100 0.6420 13.00 11.20 13.00 12.60 13.00 2,500 12.840 3.17%
2021-07-23 0 0.630 0.540 0.630 0.610 0.630 50,000 31,100 0.6220 12.60 10.80 12.60 12.20 12.60 2,500 12.440 1.61%
2021-07-22 0 0.620 0.520 0.610 0.570 0.620 120,000 71,200 0.5933 12.40 10.40 12.20 11.40 12.40 6,000 11.867 5.08%
2021-07-21 0 0.590 0.540 0.600 0.550 0.680 180,000 110,800 0.6156 11.80 10.80 12.00 11.00 13.60 9,000 12.311 -9.23%
2021-07-20 0 0.650 0.560 0.660 0.570 0.650 170,000 99,800 0.5871 13.00 11.20 13.20 11.40 13.00 8,500 11.741 14.04%
2021-07-19 0 0.570 0.530 0.570 0.530 0.570 70,000 38,700 0.5529 11.40 10.60 11.40 10.60 11.40 3,500 11.057 1.79%
2021-07-16 0 0.560 0.530 0.560 0.560 0.580 1,100,000 623,800 0.5671 11.20 10.60 11.20 11.20 11.60 55,000 11.342 -3.45%
2021-07-15 0 0.580 0.530 0.580 0.510 0.580 200,000 109,300 0.5465 11.60 10.60 11.60 10.20 11.60 10,000 10.930 1.75%
2021-07-14 0 0.570 0.500 0.570 0.540 0.570 410,000 224,000 0.5463 11.40 10.00 11.40 10.80 11.40 20,500 10.927 5.56%
2021-07-13 0 0.540 0.485 0.540 0.485 0.540 160,000 82,250 0.5141 10.80 9.700 10.80 9.700 10.80 8,000 10.281 -1.82%
2021-07-12 0 0.550 0.480 0.550 0.570 0.570 20,000 11,400 0.5700 11.00 9.600 11.00 11.40 11.40 1,000 11.400 0.00%
2021-07-09 0 0.550 0.490 0.550 0.560 0.560 20,000 11,200 0.5600 11.00 9.800 11.00 11.20 11.20 1,000 11.200 1.85%
2021-07-08 0 0.540 0.490 0.550 0.495 0.550 310,000 162,800 0.5252 10.80 9.800 11.00 9.900 11.00 15,500 10.503 10.20%
2021-07-07 0 0.490 0.415 0.495 0.475 0.500 90,000 44,100 0.4900 9.800 8.300 9.900 9.500 10.00 4,500 9.8000 3.16%
2021-07-06 0 0.475 0.420 0.475 0.480 0.480 40,000 19,200 0.4800 9.500 8.400 9.500 9.600 9.600 2,000 9.6000 -2.06%
2021-07-05 0 0.485 0.455 0.485 0.450 0.510 190,000 91,400 0.4811 9.700 9.100 9.700 9.000 10.20 9,500 9.6211 8.99%
2021-07-02 0 0.445 0.435 0.445 0.465 0.530 350,000 165,650 0.4733 8.900 8.700 8.900 9.300 10.60 17,500 9.4657 -14.42%
2021-06-30 0 0.520 0.500 0.510 0.500 0.630 1,180,000 619,600 0.5251 10.40 10.00 10.20 10.00 12.60 59,000 10.502 -16.13%
2021-06-29 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 12.40 11.60 12.40 12.40 12.40 500 12.400 0.00%
2021-06-28 0 0.620 0.580 0.620 0.620 0.630 150,000 93,700 0.6247 12.40 11.60 12.40 12.40 12.60 7,500 12.493 -1.59%
2021-06-25 0 0.630 0.580 0.630 0.630 0.630 30,000 18,900 0.6300 12.60 11.60 12.60 12.60 12.60 1,500 12.600 1.61%
2021-06-24 0 0.620 0.560 0.630 0.520 0.620 310,000 185,700 0.5990 12.40 11.20 12.60 10.40 12.40 15,500 11.981 1.64%
2021-06-23 0 0.610 0.540 0.610 0.620 0.630 40,000 25,000 0.6250 12.20 10.80 12.20 12.40 12.60 2,000 12.500 1.67%
2021-06-22 0 0.600 0.550 0.600 0.550 0.630 400,000 239,500 0.5988 12.00 11.00 12.00 11.00 12.60 20,000 11.975 -6.25%
2021-06-21 0 0.640 0.550 0.640 0.560 0.720 750,000 456,100 0.6081 12.80 11.00 12.80 11.20 14.40 37,500 12.163 -3.03%
2021-06-18 0 0.660 0.580 0.660 0.640 0.690 220,000 144,100 0.6550 13.20 11.60 13.20 12.80 13.80 11,000 13.100 4.76%
2021-06-17 0 0.630 0.570 0.630 0.570 0.630 380,000 223,200 0.5874 12.60 11.40 12.60 11.40 12.60 19,000 11.747 5.00%
2021-06-16 0 0.600 0.590 0.600 0.570 0.610 410,000 242,200 0.5907 12.00 11.80 12.00 11.40 12.20 20,500 11.815 1.69%
2021-06-15 0 0.590 0.590 0.600 0.570 0.600 360,000 211,700 0.5881 11.80 11.80 12.00 11.40 12.00 18,000 11.761 -1.67%
2021-06-11 0 0.600 0.550 0.600 0.560 0.700 1,120,000 726,400 0.6486 12.00 11.00 12.00 11.20 14.00 56,000 12.971 -15.49%
2021-06-10 0 0.710 0.690 0.700 0.690 0.790 540,000 403,600 0.7474 14.20 13.80 14.00 13.80 15.80 27,000 14.948 -2.74%
2021-06-09 0 0.730 0.690 0.730 0.710 0.750 430,000 312,200 0.7260 14.60 13.80 14.60 14.20 15.00 21,500 14.521 5.80%
2021-06-08 0 0.690 0.680 0.710 0.680 0.820 2,780,000 2,115,900 0.7611 13.80 13.60 14.20 13.60 16.40 139,000 15.222 -12.66%
2021-06-07 0 0.790 0.760 0.790 0.770 0.810 300,000 237,700 0.7923 15.80 15.20 15.80 15.40 16.20 15,000 15.847 -2.47%
2021-06-04 0 0.810 0.790 0.810 0.790 0.830 970,000 781,500 0.8057 16.20 15.80 16.20 15.80 16.60 48,500 16.113 1.25%
2021-06-03 0 0.800 0.770 0.800 0.780 0.800 850,000 671,500 0.7900 16.00 15.40 16.00 15.60 16.00 42,500 15.800 0.00%
2021-06-02 0 0.800 0.770 0.800 0.740 0.810 167,100,000 24,877,600 0.1489 16.00 15.40 16.00 14.80 16.20 8,355,000 2.9776 0.00%
2021-06-01 0 0.800 0.760 0.810 0.720 0.840 550,000 426,800 0.7760 16.00 15.20 16.20 14.40 16.80 27,500 15.520 -4.76%
2021-05-31 0 0.840 0.810 0.840 0.800 0.840 400,000 333,300 0.8333 16.80 16.20 16.80 16.00 16.80 20,000 16.665 1.20%
2021-05-28 0 0.830 0.800 0.830 0.800 0.840 450,000 372,200 0.8271 16.60 16.00 16.60 16.00 16.80 22,500 16.542 1.22%
2021-05-27 0 0.820 0.800 0.830 0.800 0.850 590,000 495,400 0.8397 16.40 16.00 16.60 16.00 17.00 29,500 16.793 -2.38%
2021-05-26 0 0.840 0.810 0.840 0.790 0.850 530,000 433,700 0.8183 16.80 16.20 16.80 15.80 17.00 26,500 16.366 5.00%
2021-05-25 0 0.800 0.800 0.810 0.680 0.900 3,060,000 2,258,900 0.7382 16.00 16.00 16.20 13.60 18.00 153,000 14.764 6.67%
2021-05-24 0 0.750 0.730 0.750 0.660 0.900 2,600,000 2,020,900 0.7773 15.00 14.60 15.00 13.20 18.00 130,000 15.545 -13.79%
2021-05-21 0 0.870 0.850 0.870 0.840 0.880 1,000,000 866,400 0.8664 17.40 17.00 17.40 16.80 17.60 50,000 17.328 -1.14%
2021-05-20 0 0.880 0.840 0.880 0.810 0.880 1,470,000 1,272,600 0.8657 17.60 16.80 17.60 16.20 17.60 73,500 17.314 -1.12%
2021-05-18 0 0.890 0.860 0.890 0.850 0.900 400,000 352,700 0.8818 17.80 17.20 17.80 17.00 18.00 20,000 17.635 -1.11%
2021-05-17 0 0.900 0.880 0.900 0.820 0.900 1,180,000 1,026,300 0.8697 18.00 17.60 18.00 16.40 18.00 59,000 17.395 5.88%
2021-05-14 0 0.850 0.820 0.850 0.810 0.900 780,000 667,700 0.8560 17.00 16.40 17.00 16.20 18.00 39,000 17.121 0.00%
2021-05-13 0 0.850 0.830 0.850 0.800 0.850 850,000 704,700 0.8291 17.00 16.60 17.00 16.00 17.00 42,500 16.581 2.41%
2021-05-12 0 0.830 0.800 0.830 0.790 0.830 400,000 327,900 0.8198 16.60 16.00 16.60 15.80 16.60 20,000 16.395 -1.19%
2021-05-11 0 0.840 0.810 0.840 0.800 0.840 1,250,000 1,028,700 0.8230 16.80 16.20 16.80 16.00 16.80 62,500 16.459 0.00%
2021-05-10 0 0.840 0.820 0.840 0.820 0.870 990,000 832,500 0.8409 16.80 16.40 16.80 16.40 17.40 49,500 16.818 -2.33%
2021-05-07 0 0.860 0.840 0.860 0.840 0.920 610,000 534,400 0.8761 17.20 16.80 17.20 16.80 18.40 30,500 17.521 -5.49%
2021-05-06 0 0.910 0.870 0.910 0.820 0.950 3,320,000 2,869,100 0.8642 18.20 17.40 18.20 16.40 19.00 166,000 17.284 13.75%
2021-05-05 0 0.800 0.790 0.800 0.790 0.870 730,000 607,600 0.8323 16.00 15.80 16.00 15.80 17.40 36,500 16.647 -5.88%
2021-05-04 0 0.850 0.820 0.850 0.770 0.850 1,130,000 929,800 0.8228 17.00 16.40 17.00 15.40 17.00 56,500 16.457 2.41%
2021-05-03 0 0.830 0.810 0.830 0.820 0.860 820,000 685,200 0.8356 16.60 16.20 16.60 16.40 17.20 41,000 16.712 0.00%
2021-04-30 0 0.830 0.800 0.830 0.760 0.830 1,450,000 1,163,700 0.8026 16.60 16.00 16.60 15.20 16.60 72,500 16.051 0.00%
2021-04-29 0 0.830 0.800 0.830 0.820 0.850 920,000 762,400 0.8287 16.60 16.00 16.60 16.40 17.00 46,000 16.574 -1.19%
2021-04-28 0 0.840 0.800 0.840 0.800 0.880 1,350,000 1,123,000 0.8319 16.80 16.00 16.80 16.00 17.60 67,500 16.637 -2.33%
2021-04-27 0 0.860 0.840 0.870 0.770 0.900 1,770,000 1,513,200 0.8549 17.20 16.80 17.40 15.40 18.00 88,500 17.098 1.18%
2021-04-26 0 0.850 0.820 0.850 0.760 0.850 1,640,000 1,343,700 0.8193 17.00 16.40 17.00 15.20 17.00 82,000 16.387 11.84%
2021-04-23 0 0.760 0.760 0.790 0.700 0.870 4,550,000 3,620,600 0.7957 15.20 15.20 15.80 14.00 17.40 227,500 15.915 10.14%
2021-04-22 0 0.690 0.660 0.690 0.600 0.690 1,560,000 1,003,400 0.6432 13.80 13.20 13.80 12.00 13.80 78,000 12.864 15.00%
2021-04-21 0 0.600 0.580 0.600 0.530 0.600 1,180,000 687,400 0.5825 12.00 11.60 12.00 10.60 12.00 59,000 11.651 9.09%
2021-04-20 0 0.550 0.495 0.550 0.495 0.550 1,550,000 820,950 0.5296 11.00 9.900 11.00 9.900 11.00 77,500 10.593 7.84%
2021-04-19 0 0.510 0.475 0.510 0.500 0.510 520,000 260,100 0.5002 10.20 9.500 10.20 10.00 10.20 26,000 10.004 0.00%
2021-04-16 0 0.510 0.465 0.510 0.500 0.520 470,000 235,300 0.5006 10.20 9.300 10.20 10.00 10.40 23,500 10.013 0.00%
2021-04-15 0 0.510 0.460 0.520 0.470 0.510 650,000 328,750 0.5058 10.20 9.200 10.40 9.400 10.20 32,500 10.115 -3.77%
2021-04-14 0 0.530 0.485 0.530 0.520 0.530 500,000 261,400 0.5228 10.60 9.700 10.60 10.40 10.60 25,000 10.456 1.92%
2021-04-13 0 0.520 0.490 0.520 0.520 0.530 310,000 161,700 0.5216 10.40 9.800 10.40 10.40 10.60 15,500 10.432 0.00%
2021-04-12 0 0.520 0.490 0.520 0.485 0.530 950,000 474,900 0.4999 10.40 9.800 10.40 9.700 10.60 47,500 9.9979 1.96%
2021-04-09 0 0.510 0.480 0.510 0.520 0.530 1,130,000 588,300 0.5206 10.20 9.600 10.20 10.40 10.60 56,500 10.412 -1.92%
2021-04-08 0 0.520 0.470 0.520 0.465 0.520 310,000 156,650 0.5053 10.40 9.400 10.40 9.300 10.40 15,500 10.106 0.00%
2021-04-07 0 0.520 0.480 0.520 0.460 0.520 580,000 284,400 0.4903 10.40 9.600 10.40 9.200 10.40 29,000 9.8069 -3.70%
2021-04-01 0 0.540 0.540 0.550 0.500 0.550 410,000 211,100 0.5149 10.80 10.80 11.00 10.00 11.00 20,500 10.298 8.00%
2021-03-31 0 0.500 0.485 0.500 0.455 0.550 2,160,000 1,113,100 0.5153 10.00 9.700 10.00 9.100 11.00 108,000 10.306 -3.85%
2021-03-30 0 0.520 0.510 0.520 0.455 0.630 2,030,000 1,010,300 0.4977 10.40 10.20 10.40 9.100 12.60 101,500 9.9537 15.56%
2021-03-29 0 0.450 0.450 0.455 0.410 0.450 1,110,000 489,750 0.4412 9.000 9.000 9.100 8.200 9.000 55,500 8.8243 11.11%
2021-03-26 0 0.405 0.395 0.410 0.395 0.405 240,000 96,850 0.4035 8.100 7.900 8.200 7.900 8.100 12,000 8.0708 1.25%
2021-03-25 0 0.400 0.350 0.400 0.400 0.400 160,000 64,000 0.4000 8.000 7.000 8.000 8.000 8.000 8,000 8.0000 1.27%
2021-03-24 0 0.395 0.350 0.395 0.390 0.395 510,000 200,400 0.3929 7.900 7.000 7.900 7.800 7.900 25,500 7.8588 1.28%
2021-03-23 0 0.390 0.310 0.390 0.300 0.390 500,000 187,100 0.3742 7.800 6.200 7.800 6.000 7.800 25,000 7.4840 1.30%
2021-03-22 0 0.385 - 0.385 0.380 0.390 530,000 205,400 0.3875 7.700 - 7.700 7.600 7.800 26,500 7.7509 2.67%
2021-03-19 0 0.375 - 0.380 0.375 0.375 50,000 18,750 0.3750 7.500 - 7.600 7.500 7.500 2,500 7.5000 -1.32%
2021-03-18 0 0.380 0.370 0.380 0.365 0.400 1,120,000 420,150 0.3751 7.600 7.400 7.600 7.300 8.000 56,000 7.5027 4.11%
2021-03-17 0 0.365 0.340 0.365 0.355 0.365 310,000 111,850 0.3608 7.300 6.800 7.300 7.100 7.300 15,500 7.2161 2.82%
2021-03-16 0 0.355 0.310 0.355 0.345 0.375 500,000 175,600 0.3512 7.100 6.200 7.100 6.900 7.500 25,000 7.0240 0.00%
2021-03-15 0 0.355 0.265 0.355 0.380 0.380 120,000 44,600 0.3717 7.100 5.300 7.100 7.600 7.600 6,000 7.4333 10.94%
2021-03-12 0 0.320 0.265 0.330 0.300 0.330 140,000 45,000 0.3214 6.400 5.300 6.600 6.000 6.600 7,000 6.4286 -3.03%
2021-03-11 0 0.330 0.300 0.330 0.230 0.380 2,400,000 683,900 0.2850 6.600 6.000 6.600 4.600 7.600 120,000 5.6992 -14.29%
2021-03-10 0 0.385 0.380 0.395 0.234 0.395 1,100,000 352,890 0.3208 7.700 7.600 7.900 4.680 7.900 55,000 6.4162 93.47%
2021-03-09 0 0.199 0.199 - 0.195 0.195 20,000 3,900 0.1950 3.980 3.980 - 3.900 3.900 1,000 3.9000 2.58%
2021-03-08 0 0.194 0.193 0.234 0.190 0.250 70,000 14,830 0.2119 3.880 3.860 4.680 3.800 5.000 3,500 4.2371 -22.40%
2021-03-05 0 0.250 0.195 0.250 0.250 0.250 40,000 10,000 0.2500 5.000 3.900 5.000 5.000 5.000 2,000 5.0000 -7.41%
2021-03-04 0 0.270 0.190 0.290 0.270 0.300 170,000 49,500 0.2912 5.400 3.800 5.800 5.400 6.000 8,500 5.8235 3.85%
2021-03-03 0 0.260 0.230 0.260 0.200 0.270 250,000 59,030 0.2361 5.200 4.600 5.200 4.000 5.400 12,500 4.7224 36.84%
2021-03-02 0 0.190 0.190 0.210 0.190 0.190 50,000 9,500 0.1900 3.800 3.800 4.200 3.800 3.800 2,500 3.8000 9.20%
2021-03-01 0 0.174 0.162 0.182 0.161 0.174 60,000 9,920 0.1653 3.480 3.240 3.640 3.220 3.480 3,000 3.3067 -10.77%
2021-02-26 0 0.195 0.152 - - - 10,000 1,600 0.1600 3.900 3.040 - - - 500 3.2000 0.00%
2021-02-25 0 0.195 0.171 - - - 0 0 - 3.900 3.420 - - - 0 - 0.00%
2021-02-24 0 0.195 0.154 - - - 0 0 - 3.900 3.080 - - - 0 - 0.00%
2021-02-23 0 0.195 0.169 0.205 - - 0 0 - 3.900 3.380 4.100 - - 0 - 0.00%
2021-02-22 0 0.195 0.150 0.200 - - 0 0 - 3.900 3.000 4.000 - - 0 - 0.00%
2021-02-19 0 0.195 0.158 0.195 - - 0 0 - 3.900 3.160 3.900 - - 0 - 0.00%
2021-02-18 0 0.195 0.180 - - - 0 0 - 3.900 3.600 - - - 0 - 0.00%
2021-02-17 0 0.195 0.180 0.210 - - 0 0 - 3.900 3.600 4.200 - - 0 - 0.00%
2021-02-16 0 0.195 0.180 0.195 - - 0 0 - 3.900 3.600 3.900 - - 0 - 0.00%
2021-02-11 0 0.195 0.180 0.205 - - 0 0 - 3.900 3.600 4.100 - - 0 - 0.00%
2021-02-10 0 0.195 0.195 - 0.150 0.150 20,000 3,000 0.1500 3.900 3.900 - 3.000 3.000 1,000 3.0000 -7.14%
2021-02-09 0 0.210 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2021-02-08 0 0.210 0.180 - 0.200 0.200 500,000 100,000 0.2000 4.200 3.600 - 4.000 4.000 25,000 4.0000 0.00%
2021-02-05 0 0.210 0.190 - 0.210 0.210 30,000 6,300 0.2100 4.200 3.800 - 4.200 4.200 1,500 4.2000 0.00%
2021-02-04 0 0.210 0.190 - - - 0 0 - 4.200 3.800 - - - 0 - 0.00%
2021-02-03 0 0.210 0.191 0.210 - - 0 0 - 4.200 3.820 4.200 - - 0 - 0.00%
2021-02-02 0 0.210 0.190 - 0.190 0.190 200,000 38,000 0.1900 4.200 3.800 - 3.800 3.800 10,000 3.8000 0.00%
2021-02-01 0 0.210 0.191 - - - 0 0 - 4.200 3.820 - - - 0 - 0.00%
2021-01-29 0 0.210 0.200 0.210 - - 0 0 - 4.200 4.000 4.200 - - 0 - -2.33%
2021-01-28 0 0.215 0.195 - 0.195 0.195 10,000 1,950 0.1950 4.300 3.900 - 3.900 3.900 500 3.9000 0.00%
2021-01-27 0 0.215 0.180 0.220 0.200 0.200 50,000 10,000 0.2000 4.300 3.600 4.400 4.000 4.000 2,500 4.0000 -2.27%
2021-01-26 0 0.220 - 0.221 - - 0 0 - 4.400 - 4.420 - - 0 - 0.00%
2021-01-25 0 0.220 - 0.221 0.220 0.220 40,000 8,800 0.2200 4.400 - 4.420 4.400 4.400 2,000 4.4000 0.00%
2021-01-22 0 0.220 - 0.220 - - 0 0 - 4.400 - 4.400 - - 0 - 0.00%
2021-01-21 0 0.220 0.205 0.220 0.222 0.222 20,000 4,440 0.2220 4.400 4.100 4.400 4.440 4.440 1,000 4.4400 -0.90%
2021-01-20 0 0.222 0.205 0.222 0.222 0.222 90,000 19,980 0.2220 4.440 4.100 4.440 4.440 4.440 4,500 4.4400 -9.39%
2021-01-19 0 0.245 0.222 0.250 - - 0 0 - 4.900 4.440 5.000 - - 0 - 0.00%
2021-01-18 0 0.245 0.222 0.245 - - 30,000 7,110 0.2370 4.900 4.440 4.900 - - 1,500 4.7400 0.00%
2021-01-15 0 0.245 - 0.245 - - 0 0 - 4.900 - 4.900 - - 0 - 0.00%
2021-01-14 0 0.245 - 0.300 - - 0 0 - 4.900 - 6.000 - - 0 - 0.00%
2021-01-13 0 0.245 - 0.280 - - 0 0 - 4.900 - 5.600 - - 0 - 0.00%
2021-01-12 0 0.245 - 0.245 - - 0 0 - 4.900 - 4.900 - - 0 - 0.00%
2021-01-11 0 0.245 - 0.245 - - 0 0 - 4.900 - 4.900 - - 0 - 0.00%
2021-01-08 0 0.245 - 0.300 - - 0 0 - 4.900 - 6.000 - - 0 - 0.00%
2021-01-07 0 0.245 - 0.300 - - 0 0 - 4.900 - 6.000 - - 0 - 0.00%
2021-01-06 0 0.245 - 0.300 - - 0 0 - 4.900 - 6.000 - - 0 - 0.00%
2021-01-05 0 0.245 0.230 0.300 0.225 0.225 100,000 22,500 0.2250 4.900 4.600 6.000 4.500 4.500 5,000 4.5000 0.00%
2021-01-04 0 0.245 0.220 0.300 0.245 0.250 240,000 59,500 0.2479 4.900 4.400 6.000 4.900 5.000 12,000 4.9583 -2.00%
2020-12-31 0 0.250 0.245 0.300 - - 0 0 - 5.000 4.900 6.000 - - 0 - 0.00%
2020-12-30 0 0.250 0.245 0.300 - - 0 0 - 5.000 4.900 6.000 - - 0 - 0.00%
2020-12-29 0 0.250 0.245 0.300 0.250 0.250 150,000 37,500 0.2500 5.000 4.900 6.000 5.000 5.000 7,500 5.0000 -7.41%
2020-12-28 0 0.270 0.240 0.300 0.240 0.270 130,000 32,650 0.2512 5.400 4.800 6.000 4.800 5.400 6,500 5.0231 8.00%
2020-12-24 0 0.250 0.240 0.250 0.250 0.250 30,000 7,500 0.2500 5.000 4.800 5.000 5.000 5.000 1,500 5.0000 -7.41%
2020-12-23 0 0.270 0.238 0.295 - - 0 0 - 5.400 4.760 5.900 - - 0 - 0.00%
2020-12-22 0 0.270 0.238 0.270 0.270 0.270 70,000 18,900 0.2700 5.400 4.760 5.400 5.400 5.400 3,500 5.4000 0.00%
2020-12-21 0 0.270 0.238 0.295 - - 0 0 - 5.400 4.760 5.900 - - 0 - 0.00%
2020-12-18 0 0.270 0.240 0.270 - - 0 0 - 5.400 4.800 5.400 - - 0 - 0.00%
2020-12-17 0 0.270 - 0.280 - - 0 0 - 5.400 - 5.600 - - 0 - 0.00%
2020-12-16 0 0.270 0.240 0.280 0.260 0.270 70,000 18,700 0.2671 5.400 4.800 5.600 5.200 5.400 3,500 5.3429 10.20%
2020-12-15 0 0.245 0.238 0.270 0.245 0.245 100,000 24,500 0.2450 4.900 4.760 5.400 4.900 4.900 5,000 4.9000 -3.92%
2020-12-14 0 0.255 0.245 0.270 - - 0 0 - 5.100 4.900 5.400 - - 0 - 0.00%
2020-12-11 0 0.255 0.245 0.255 0.270 0.270 20,000 5,400 0.2700 5.100 4.900 5.100 5.400 5.400 1,000 5.4000 2.00%
2020-12-10 0 0.250 0.250 0.260 0.250 0.280 770,000 207,500 0.2695 5.000 5.000 5.200 5.000 5.600 38,500 5.3896 -10.71%
2020-12-09 0 0.280 - 0.335 - - 0 0 - 5.600 - 6.700 - - 0 - 0.00%
2020-12-08 0 0.280 0.255 0.335 - - 0 0 - 5.600 5.100 6.700 - - 0 - 0.00%
2020-12-07 0 0.280 0.250 0.280 - - 0 0 - 5.600 5.000 5.600 - - 0 - 0.00%
2020-12-04 0 0.280 0.250 0.280 - - 0 0 - 5.600 5.000 5.600 - - 0 - 0.00%
2020-12-03 0 0.280 0.238 0.335 - - 0 0 - 5.600 4.760 6.700 - - 0 - 0.00%
2020-12-02 0 0.280 0.230 0.335 0.280 0.280 10,000 2,800 0.2800 5.600 4.600 6.700 5.600 5.600 500 5.6000 0.00%
2020-12-01 0 0.280 0.260 0.280 - - 0 0 - 5.600 5.200 5.600 - - 0 - 0.00%
2020-11-30 0 0.280 0.260 0.335 - - 0 0 - 5.600 5.200 6.700 - - 0 - 0.00%
2020-11-27 0 0.280 0.255 0.335 - - 0 0 - 5.600 5.100 6.700 - - 0 - 0.00%
2020-11-26 0 0.280 0.255 0.335 - - 0 0 - 5.600 5.100 6.700 - - 0 - 0.00%
2020-11-25 0 0.280 0.260 0.335 - - 0 0 - 5.600 5.200 6.700 - - 0 - 0.00%
2020-11-24 0 0.280 0.260 0.335 - - 0 0 - 5.600 5.200 6.700 - - 0 - 0.00%
2020-11-23 0 0.280 0.260 0.330 - - 0 0 - 5.600 5.200 6.600 - - 0 - 0.00%
2020-11-20 0 0.280 0.250 0.380 - - 0 0 - 5.600 5.000 7.600 - - 0 - 0.00%
2020-11-19 0 0.280 0.280 0.305 0.280 0.300 140,000 40,600 0.2900 5.600 5.600 6.100 5.600 6.000 7,000 5.8000 12.00%
2020-11-18 0 0.250 0.250 0.305 0.250 0.250 60,000 15,000 0.2500 5.000 5.000 6.100 5.000 5.000 3,000 5.0000 -7.41%
2020-11-17 0 0.270 0.255 0.305 - - 0 0 - 5.400 5.100 6.100 - - 0 - 0.00%
2020-11-16 0 0.270 0.255 0.305 - - 0 0 - 5.400 5.100 6.100 - - 0 - 0.00%
2020-11-13 0 0.270 0.270 0.305 - - 0 0 - 5.400 5.400 6.100 - - 0 - 0.00%
2020-11-12 0 0.270 0.270 0.325 - - 0 0 - 5.400 5.400 6.500 - - 0 - 0.00%
2020-11-11 0 0.270 0.270 0.325 0.265 0.270 20,000 5,350 0.2675 5.400 5.400 6.500 5.300 5.400 1,000 5.3500 -10.00%
2020-11-10 0 0.300 0.255 0.325 0.300 0.300 30,000 9,000 0.3000 6.000 5.100 6.500 6.000 6.000 1,500 6.0000 0.00%
2020-11-09 0 0.300 0.265 0.325 - - 0 0 - 6.000 5.300 6.500 - - 0 - 0.00%
2020-11-06 0 0.300 0.275 0.325 - - 0 0 - 6.000 5.500 6.500 - - 0 - 0.00%
2020-11-05 0 0.300 0.280 0.325 - - 0 0 - 6.000 5.600 6.500 - - 0 - 0.00%
2020-11-04 0 0.300 0.265 0.325 - - 0 0 - 6.000 5.300 6.500 - - 0 - 0.00%
2020-11-03 0 0.300 0.255 0.325 0.300 0.300 50,000 15,000 0.3000 6.000 5.100 6.500 6.000 6.000 2,500 6.0000 3.45%
2020-11-02 0 0.290 - 0.305 - - 0 0 - 5.800 - 6.100 - - 0 - 0.00%
2020-10-30 0 0.290 - 0.290 0.300 0.300 200,000 60,000 0.3000 5.800 - 5.800 6.000 6.000 10,000 6.0000 3.57%
2020-10-29 0 0.280 - 0.300 - - 0 0 - 5.600 - 6.000 - - 0 - 0.00%
2020-10-28 0 0.280 0.231 0.300 0.280 0.280 20,000 5,600 0.2800 5.600 4.620 6.000 5.600 5.600 1,000 5.6000 0.00%
2020-10-27 0 0.280 0.240 0.280 0.230 0.280 150,000 39,300 0.2620 5.600 4.800 5.600 4.600 5.600 7,500 5.2400 3.70%
2020-10-23 0 0.270 0.230 0.300 0.227 0.270 3,550,000 822,220 0.2316 5.400 4.600 6.000 4.540 5.400 177,500 4.6322 8.00%
2020-10-22 0 0.250 - 0.260 0.250 0.280 350,000 91,850 0.2624 5.000 - 5.200 5.000 5.600 17,500 5.2486 -16.67%
2020-10-21 0 0.300 0.270 0.350 - - 0 0 - 6.000 5.400 7.000 - - 0 - 0.00%
2020-10-20 0 0.300 0.285 0.370 - - 0 0 - 6.000 5.700 7.400 - - 0 - 0.00%
2020-10-19 0 0.300 0.280 0.300 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2020-10-16 0 0.300 0.280 0.370 - - 0 0 - 6.000 5.600 7.400 - - 0 - 0.00%
2020-10-15 0 0.300 0.280 0.300 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2020-10-14 0 0.300 0.280 0.415 - - 0 0 - 6.000 5.600 8.300 - - 0 - 0.00%
2020-10-12 0 0.300 0.280 0.370 - - 0 0 - 6.000 5.600 7.400 - - 0 - 0.00%
2020-10-09 0 0.300 0.280 0.370 - - 0 0 - 6.000 5.600 7.400 - - 0 - 0.00%
2020-10-08 0 0.300 0.275 0.355 - - 0 0 - 6.000 5.500 7.100 - - 0 - 0.00%
2020-10-07 0 0.300 0.280 0.360 - - 0 0 - 6.000 5.600 7.200 - - 0 - 0.00%
2020-10-06 0 0.300 0.280 0.350 - - 0 0 - 6.000 5.600 7.000 - - 0 - 0.00%
2020-10-05 0 0.300 0.280 0.365 - - 0 0 - 6.000 5.600 7.300 - - 0 - 0.00%
2020-09-30 0 0.300 0.280 0.300 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2020-09-29 0 0.300 0.270 0.300 - - 0 0 - 6.000 5.400 6.000 - - 0 - 0.00%
2020-09-28 0 0.300 0.280 0.300 0.300 0.300 40,000 12,000 0.3000 6.000 5.600 6.000 6.000 6.000 2,000 6.0000 7.14%
2020-09-25 0 0.280 0.270 0.305 0.275 0.280 80,000 22,200 0.2775 5.600 5.400 6.100 5.500 5.600 4,000 5.5500 -6.67%
2020-09-24 0 0.300 0.270 0.325 - - 0 0 - 6.000 5.400 6.500 - - 0 - 0.00%
2020-09-23 0 0.300 0.270 0.340 0.300 0.300 90,000 27,000 0.3000 6.000 5.400 6.800 6.000 6.000 4,500 6.0000 0.00%
2020-09-22 0 0.300 0.270 0.350 - - 0 0 - 6.000 5.400 7.000 - - 0 - 0.00%
2020-09-21 0 0.300 0.270 0.350 0.300 0.300 50,000 15,000 0.3000 6.000 5.400 7.000 6.000 6.000 2,500 6.0000 0.00%
2020-09-18 0 0.300 0.300 0.315 0.270 0.270 30,000 8,100 0.2700 6.000 6.000 6.300 5.400 5.400 1,500 5.4000 0.00%
2020-09-17 0 0.300 0.300 0.315 0.295 0.310 200,000 60,350 0.3018 6.000 6.000 6.300 5.900 6.200 10,000 6.0350 -17.81%
2020-09-16 0 0.365 0.285 0.365 0.375 0.375 40,000 15,000 0.3750 7.300 5.700 7.300 7.500 7.500 2,000 7.5000 -2.67%
2020-09-15 0 0.375 0.305 0.380 0.360 0.380 1,180,000 443,200 0.3756 7.500 6.100 7.600 7.200 7.600 59,000 7.5119 22.95%
2020-09-14 0 0.305 0.275 0.375 0.305 0.345 260,000 90,800 0.3492 6.100 5.500 7.500 6.100 6.900 13,000 6.9846 -4.69%
2020-09-11 0 0.320 0.270 0.320 0.325 0.330 30,000 9,850 0.3283 6.400 5.400 6.400 6.500 6.600 1,500 6.5667 0.00%
2020-09-10 0 0.320 0.285 0.345 - - 0 0 - 6.400 5.700 6.900 - - 0 - 0.00%
2020-09-09 0 0.320 0.290 0.320 0.285 0.330 140,000 44,350 0.3168 6.400 5.800 6.400 5.700 6.600 7,000 6.3357 1.59%
2020-09-08 0 0.315 0.270 0.320 0.315 0.315 40,000 12,600 0.3150 6.300 5.400 6.400 6.300 6.300 2,000 6.3000 0.00%
2020-09-07 0 0.315 0.275 0.315 0.270 0.315 120,000 35,750 0.2979 6.300 5.500 6.300 5.400 6.300 6,000 5.9583 3.28%
2020-09-04 0 0.305 0.220 0.320 0.305 0.305 10,000 3,050 0.3050 6.100 4.400 6.400 6.100 6.100 500 6.1000 5.17%
2020-09-03 0 0.290 0.280 0.315 0.290 0.300 180,000 53,650 0.2981 5.800 5.600 6.300 5.800 6.000 9,000 5.9611 -3.33%
2020-09-02 0 0.300 0.270 0.300 0.270 0.310 370,000 110,400 0.2984 6.000 5.400 6.000 5.400 6.200 18,500 5.9676 0.00%
2020-09-01 0 0.300 0.295 0.300 - - 0 0 - 6.000 5.900 6.000 - - 0 - -1.64%
2020-08-31 0 0.305 0.270 0.305 0.290 0.305 280,000 84,200 0.3007 6.100 5.400 6.100 5.800 6.100 14,000 6.0143 5.17%
2020-08-28 0 0.290 0.280 0.290 0.295 0.295 150,000 44,250 0.2950 5.800 5.600 5.800 5.900 5.900 7,500 5.9000 -1.69%
2020-08-27 0 0.295 0.260 0.295 - - 0 0 - 5.900 5.200 5.900 - - 0 - -1.67%
2020-08-26 0 0.300 0.260 0.300 0.295 0.305 370,000 110,850 0.2996 6.000 5.200 6.000 5.900 6.100 18,500 5.9919 1.69%
2020-08-25 0 0.295 0.260 0.300 - - 0 0 - 5.900 5.200 6.000 - - 0 - 0.00%
2020-08-24 0 0.295 0.260 0.310 - - 0 0 - 5.900 5.200 6.200 - - 0 - 0.00%
2020-08-21 0 0.295 0.260 0.310 - - 0 0 - 5.900 5.200 6.200 - - 0 - 0.00%
2020-08-20 0 0.295 0.260 0.295 0.255 0.310 180,000 52,550 0.2919 5.900 5.200 5.900 5.100 6.200 9,000 5.8389 -1.67%
2020-08-19 0 0.300 0.270 0.300 0.300 0.300 80,000 24,000 0.3000 6.000 5.400 6.000 6.000 6.000 4,000 6.0000 3.45%
2020-08-18 0 0.290 0.290 0.300 0.290 0.290 150,000 43,500 0.2900 5.800 5.800 6.000 5.800 5.800 7,500 5.8000 -3.33%
2020-08-17 0 0.300 0.260 0.300 0.295 0.310 130,000 39,150 0.3012 6.000 5.200 6.000 5.900 6.200 6,500 6.0231 9.09%
2020-08-14 0 0.275 0.260 0.285 - - 0 0 - 5.500 5.200 5.700 - - 0 - 0.00%
2020-08-13 0 0.275 0.270 0.285 0.270 0.285 510,000 142,050 0.2785 5.500 5.400 5.700 5.400 5.700 25,500 5.5706 -11.29%
2020-08-12 0 0.310 0.295 0.310 - - 0 0 - 6.200 5.900 6.200 - - 0 - -6.06%
2020-08-11 0 0.330 0.280 0.330 0.325 0.335 300,000 98,500 0.3283 6.600 5.600 6.600 6.500 6.700 15,000 6.5667 10.00%
2020-08-10 0 0.300 0.290 0.330 0.300 0.300 10,000 3,000 0.3000 6.000 5.800 6.600 6.000 6.000 500 6.0000 0.00%
2020-08-07 0 0.300 0.280 0.335 0.260 0.350 510,000 156,750 0.3074 6.000 5.600 6.700 5.200 7.000 25,500 6.1471 -11.76%
2020-08-06 0 0.340 0.305 0.340 0.325 0.350 830,000 279,700 0.3370 6.800 6.100 6.800 6.500 7.000 41,500 6.7398 -8.11%
2020-08-05 0 0.370 0.355 0.370 0.360 0.370 120,000 44,000 0.3667 7.400 7.100 7.400 7.200 7.400 6,000 7.3333 -3.90%
2020-08-04 0 0.385 0.370 0.385 - - 20,000 7,800 0.3900 7.700 7.400 7.700 - - 1,000 7.8000 -1.28%
2020-08-03 0 0.390 0.390 0.400 0.375 0.415 1,120,000 432,500 0.3862 7.800 7.800 8.000 7.500 8.300 56,000 7.7232 4.00%
2020-07-31 0 0.375 0.375 0.385 0.375 0.400 6,470,000 2,501,850 0.3867 7.500 7.500 7.700 7.500 8.000 323,500 7.7337 -5.06%
2020-07-30 0 0.395 0.395 0.400 0.375 0.410 2,940,000 1,136,700 0.3866 7.900 7.900 8.000 7.500 8.200 147,000 7.7327 5.33%
2020-07-29 0 0.375 0.370 0.380 0.365 0.375 1,760,000 659,900 0.3749 7.500 7.400 7.600 7.300 7.500 88,000 7.4989 0.00%
2020-07-28 0 0.375 0.360 0.375 0.375 0.380 1,810,000 684,900 0.3784 7.500 7.200 7.500 7.500 7.600 90,500 7.5680 1.35%
2020-07-27 0 0.370 0.360 0.375 0.370 0.375 1,370,000 509,400 0.3718 7.400 7.200 7.500 7.400 7.500 68,500 7.4365 1.37%
2020-07-24 0 0.365 0.350 0.370 0.365 0.380 1,220,000 449,100 0.3681 7.300 7.000 7.400 7.300 7.600 61,000 7.3623 1.39%
2020-07-23 0 0.360 0.350 0.365 0.340 0.370 1,720,000 624,700 0.3632 7.200 7.000 7.300 6.800 7.400 86,000 7.2640 10.77%
2020-07-22 0 0.325 0.320 0.335 0.325 0.380 1,920,000 696,050 0.3625 6.500 6.400 6.700 6.500 7.600 96,000 7.2505 -10.96%
2020-07-21 0 0.365 0.360 0.365 0.365 0.385 2,320,000 860,450 0.3709 7.300 7.200 7.300 7.300 7.700 116,000 7.4177 0.00%
2020-07-20 0 0.365 0.355 0.370 0.365 0.365 1,650,000 602,250 0.3650 7.300 7.100 7.400 7.300 7.300 82,500 7.3000 2.82%
2020-07-17 0 0.355 0.350 0.355 0.340 0.365 1,420,000 510,400 0.3594 7.100 7.000 7.100 6.800 7.300 71,000 7.1887 4.41%
2020-07-16 0 0.340 0.320 0.340 0.325 0.365 1,590,000 548,250 0.3448 6.800 6.400 6.800 6.500 7.300 79,500 6.8962 -4.23%
2020-07-15 0 0.355 0.335 0.370 0.335 0.355 1,910,000 675,100 0.3535 7.100 6.700 7.400 6.700 7.100 95,500 7.0691 -1.39%
2020-07-14 0 0.360 0.350 0.365 0.340 0.365 2,920,000 1,036,450 0.3549 7.200 7.000 7.300 6.800 7.300 146,000 7.0990 4.35%
2020-07-13 0 0.345 0.340 0.345 0.345 0.365 2,350,000 838,000 0.3566 6.900 6.800 6.900 6.900 7.300 117,500 7.1319 -2.82%
2020-07-10 0 0.355 0.340 0.360 0.330 0.365 3,180,000 1,114,100 0.3503 7.100 6.800 7.200 6.600 7.300 159,000 7.0069 0.00%
2020-07-09 0 0.355 0.345 0.360 0.350 0.370 2,070,000 751,350 0.3630 7.100 6.900 7.200 7.000 7.400 103,500 7.2594 -2.74%
2020-07-08 0 0.365 0.355 0.370 0.365 0.375 1,250,000 458,250 0.3666 7.300 7.100 7.400 7.300 7.500 62,500 7.3320 -1.35%
2020-07-07 0 0.370 0.365 0.375 0.360 0.370 2,500,000 914,700 0.3659 7.400 7.300 7.500 7.200 7.400 125,000 7.3176 4.23%
2020-07-06 0 0.355 0.345 0.370 0.345 0.370 1,810,000 645,900 0.3569 7.100 6.900 7.400 6.900 7.400 90,500 7.1370 -4.05%
2020-07-03 0 0.370 0.365 0.375 0.345 0.380 1,570,000 571,700 0.3641 7.400 7.300 7.500 6.900 7.600 78,500 7.2828 4.23%
2020-07-02 0 0.355 0.345 0.360 0.355 0.365 1,750,000 625,100 0.3572 7.100 6.900 7.200 7.100 7.300 87,500 7.1440 0.00%
2020-06-30 0 0.355 0.345 0.360 0.350 0.370 2,040,000 739,350 0.3624 7.100 6.900 7.200 7.000 7.400 102,000 7.2485 -2.74%
2020-06-29 0 0.365 0.350 0.365 0.355 0.380 3,300,000 1,210,450 0.3668 7.300 7.000 7.300 7.100 7.600 165,000 7.3361 -1.35%
2020-06-26 0 0.370 0.360 0.375 0.355 0.375 2,950,000 1,090,750 0.3697 7.400 7.200 7.500 7.100 7.500 147,500 7.3949 0.00%
2020-06-24 0 0.370 0.355 0.375 0.360 0.385 3,040,000 1,127,750 0.3710 7.400 7.100 7.500 7.200 7.700 152,000 7.4194 0.00%
2020-06-23 0 0.370 0.355 0.375 0.355 0.385 1,740,000 643,700 0.3699 7.400 7.100 7.500 7.100 7.700 87,000 7.3989 0.00%
2020-06-22 0 0.370 0.365 0.375 0.360 0.385 2,320,000 860,100 0.3707 7.400 7.300 7.500 7.200 7.700 116,000 7.4147 1.37%
2020-06-19 0 0.365 0.360 0.370 0.365 0.380 2,000,000 749,000 0.3745 7.300 7.200 7.400 7.300 7.600 100,000 7.4900 0.00%
2020-06-18 0 0.365 0.360 0.365 0.360 0.395 2,480,000 915,100 0.3690 7.300 7.200 7.300 7.200 7.900 124,000 7.3798 -5.19%
2020-06-17 0 0.385 0.370 0.390 0.365 0.395 2,740,000 1,046,550 0.3820 7.700 7.400 7.800 7.300 7.900 137,000 7.6391 2.67%
2020-06-16 0 0.375 0.365 0.380 0.370 0.400 2,050,000 782,050 0.3815 7.500 7.300 7.600 7.400 8.000 102,500 7.6298 -3.85%
2020-06-15 0 0.390 0.380 0.395 0.375 0.405 1,880,000 733,050 0.3899 7.800 7.600 7.900 7.500 8.100 94,000 7.7984 2.63%
2020-06-12 0 0.380 0.365 0.385 0.360 0.450 4,410,000 1,713,300 0.3885 7.600 7.300 7.700 7.200 9.000 220,500 7.7701 5.56%
2020-06-11 0 0.360 0.350 0.360 0.350 0.380 3,190,000 1,160,150 0.3637 7.200 7.000 7.200 7.000 7.600 159,500 7.2737 -5.26%
2020-06-10 0 0.380 0.365 0.385 0.365 0.380 2,380,000 894,200 0.3757 7.600 7.300 7.700 7.300 7.600 119,000 7.5143 1.33%
2020-06-09 0 0.375 0.365 0.380 0.370 0.400 2,620,000 1,001,500 0.3823 7.500 7.300 7.600 7.400 8.000 131,000 7.6450 8.70%
2020-06-08 0 0.345 0.335 0.350 0.340 0.385 3,110,000 1,117,500 0.3593 6.900 6.700 7.000 6.800 7.700 155,500 7.1865 4.55%
2020-06-05 0 0.330 0.330 0.350 0.300 0.390 4,430,000 1,523,550 0.3439 6.600 6.600 7.000 6.000 7.800 221,500 6.8783 -14.29%
2020-06-04 0 0.385 0.375 0.385 0.385 0.395 1,660,000 640,300 0.3857 7.700 7.500 7.700 7.700 7.900 83,000 7.7145 -2.53%
2020-06-03 0 0.395 0.385 0.395 0.375 0.420 2,800,000 1,126,450 0.4023 7.900 7.700 7.900 7.500 8.400 140,000 8.0461 -4.82%
2020-06-02 0 0.415 0.400 0.415 0.400 0.435 1,640,000 684,250 0.4172 8.300 8.000 8.300 8.000 8.700 82,000 8.3445 -1.19%
2020-06-01 0 0.420 0.415 0.425 0.345 0.420 3,730,000 1,454,650 0.3900 8.400 8.300 8.500 6.900 8.400 186,500 7.7997 21.74%
2020-05-29 0 0.345 0.330 0.350 0.320 0.345 1,830,000 624,750 0.3414 6.900 6.600 7.000 6.400 6.900 91,500 6.8279 0.00%
2020-05-28 0 0.345 0.325 0.350 0.315 0.345 2,370,000 766,450 0.3234 6.900 6.500 7.000 6.300 6.900 118,500 6.4679 1.47%
2020-05-27 0 0.340 0.330 0.340 0.330 0.345 1,850,000 630,600 0.3409 6.800 6.600 6.800 6.600 6.900 92,500 6.8173 4.62%
2020-05-26 0 0.325 0.315 0.330 0.280 0.375 4,300,000 1,470,700 0.3420 6.500 6.300 6.600 5.600 7.500 215,000 6.8405 12.07%
2020-05-25 0 0.290 0.280 0.295 0.270 0.290 3,070,000 865,300 0.2819 5.800 5.600 5.900 5.400 5.800 153,500 5.6371 -1.69%
2020-05-22 0 0.295 0.290 0.300 0.285 0.345 4,590,000 1,441,100 0.3140 5.900 5.800 6.000 5.700 6.900 229,500 6.2793 -19.18%
2020-05-21 0 0.365 0.355 0.370 0.345 0.395 3,060,000 1,111,150 0.3631 7.300 7.100 7.400 6.900 7.900 153,000 7.2624 -8.75%
2020-05-20 0 0.400 0.395 0.400 0.385 0.440 3,380,000 1,405,750 0.4159 8.000 7.900 8.000 7.700 8.800 169,000 8.3180 -8.05%
2020-05-19 0 0.435 0.425 0.440 0.390 0.465 9,070,000 3,917,550 0.4319 8.700 8.500 8.800 7.800 9.300 453,500 8.6385 14.47%
2020-05-18 0 0.380 0.380 0.385 0.270 0.390 7,600,000 2,701,350 0.3554 7.600 7.600 7.700 5.400 7.800 380,000 7.1088 57.02%
2020-05-15 0 0.242 0.221 0.242 0.197 0.235 2,910,000 598,060 0.2055 4.840 4.420 4.840 3.940 4.700 145,500 4.1104 23.47%
2020-05-14 0 0.196 0.196 0.200 0.182 0.205 2,400,000 461,740 0.1924 3.920 3.920 4.000 3.640 4.100 120,000 3.8478 11.36%
2020-05-13 0 0.176 0.175 0.198 0.162 0.199 1,600,000 271,200 0.1695 3.520 3.500 3.960 3.240 3.980 80,000 3.3900 10.00%
2020-05-12 0 0.160 0.158 0.190 0.152 0.165 1,110,000 172,460 0.1554 3.200 3.160 3.800 3.040 3.300 55,500 3.1074 9.59%
2020-05-11 0 0.146 0.146 0.200 0.146 0.150 530,000 77,420 0.1461 2.920 2.920 4.000 2.920 3.000 26,500 2.9215 0.69%
2020-05-08 0 0.145 0.145 0.150 - - 0 0 - 2.900 2.900 3.000 - - 0 - 3.57%
2020-05-07 0 0.140 0.140 0.149 - - 0 0 - 2.800 2.800 2.980 - - 0 - 3.70%
2020-05-06 0 0.135 0.135 0.150 - - 0 0 - 2.700 2.700 3.000 - - 0 - 0.00%
2020-05-05 0 0.135 0.135 0.150 0.131 0.150 190,000 25,080 0.1320 2.700 2.700 3.000 2.620 3.000 9,500 2.6400 6.30%
2020-05-04 0 0.127 0.127 0.150 - - 0 0 - 2.540 2.540 3.000 - - 0 - 1.60%
2020-04-29 0 0.125 0.125 0.150 - - 0 0 - 2.500 2.500 3.000 - - 0 - 0.00%
2020-04-28 0 0.125 0.125 0.150 - - 0 0 - 2.500 2.500 3.000 - - 0 - 0.00%
2020-04-27 0 0.125 0.125 0.150 0.125 0.125 50,000 6,250 0.1250 2.500 2.500 3.000 2.500 2.500 2,500 2.5000 -5.30%
2020-04-24 0 0.132 - 0.160 - - 0 0 - 2.640 - 3.200 - - 0 - 0.00%
2020-04-23 0 0.132 0.132 0.150 0.132 0.132 10,000 1,320 0.1320 2.640 2.640 3.000 2.640 2.640 500 2.6400 -2.94%
2020-04-22 0 0.136 0.136 0.160 0.132 0.140 100,000 13,560 0.1356 2.720 2.720 3.200 2.640 2.800 5,000 2.7120 -6.21%
2020-04-21 0 0.145 0.140 0.163 - - 0 0 - 2.900 2.800 3.260 - - 0 - 0.00%
2020-04-20 0 0.145 0.145 0.295 0.145 0.145 50,000 7,250 0.1450 2.900 2.900 5.900 2.900 2.900 2,500 2.9000 -6.45%
2020-04-17 0 0.155 0.155 0.200 - - 10,000 1,700 0.1700 3.100 3.100 4.000 - - 500 3.4000 0.00%
2020-04-16 0 0.155 0.155 0.170 - - 0 0 - 3.100 3.100 3.400 - - 0 - 0.00%
2020-04-15 0 0.155 0.155 0.170 0.155 0.155 10,000 1,550 0.1550 3.100 3.100 3.400 3.100 3.100 500 3.1000 13.97%
2020-04-14 0 0.136 0.136 0.155 0.135 0.135 20,000 2,700 0.1350 2.720 2.720 3.100 2.700 2.700 1,000 2.7000 0.74%
2020-04-09 0 0.135 0.135 0.155 0.135 0.136 200,000 27,020 0.1351 2.700 2.700 3.100 2.700 2.720 10,000 2.7020 -12.90%
2020-04-08 0 0.155 0.150 0.155 0.150 0.155 200,000 30,500 0.1525 3.100 3.000 3.100 3.000 3.100 10,000 3.0500 -3.12%
2020-04-07 0 0.160 0.160 0.163 0.158 0.160 320,000 51,180 0.1599 3.200 3.200 3.260 3.160 3.200 16,000 3.1988 -11.11%
2020-04-06 0 0.180 0.180 - 0.179 0.182 140,000 25,300 0.1807 3.600 3.600 - 3.580 3.640 7,000 3.6143 -1.10%
2020-04-03 0 0.182 0.182 - - - 0 0 - 3.640 3.640 - - - 0 - 1.11%
2020-04-02 0 0.180 0.180 0.207 0.180 0.208 290,000 54,240 0.1870 3.600 3.600 4.140 3.600 4.160 14,500 3.7407 -4.76%
2020-04-01 0 0.189 0.130 0.190 0.189 0.190 120,000 22,700 0.1892 3.780 2.600 3.800 3.780 3.800 6,000 3.7833 -0.53%
2020-03-31 0 0.190 0.125 0.190 0.190 0.190 20,000 3,800 0.1900 3.800 2.500 3.800 3.800 3.800 1,000 3.8000 -5.00%
2020-03-30 0 0.200 0.110 0.200 0.200 0.219 70,000 14,190 0.2027 4.000 2.200 4.000 4.000 4.380 3,500 4.0543 -11.89%
2020-03-27 0 0.227 - 0.300 - - 0 0 - 4.540 - 6.000 - - 0 - 0.00%
2020-03-26 0 0.227 - 0.300 - - 0 0 - 4.540 - 6.000 - - 0 - 0.00%
2020-03-25 0 0.227 - 0.238 - - 0 0 - 4.540 - 4.760 - - 0 - 0.00%
2020-03-24 0 0.227 - 0.238 - - 0 0 - 4.540 - 4.760 - - 0 - 0.00%
2020-03-23 0 0.227 0.205 0.238 - - 0 0 - 4.540 4.100 4.760 - - 0 - 0.00%
2020-03-20 0 0.227 0.205 0.238 - - 0 0 - 4.540 4.100 4.760 - - 0 - 0.00%
2020-03-19 0 0.227 0.205 0.238 0.227 0.227 10,000 2,270 0.2270 4.540 4.100 4.760 4.540 4.540 500 4.5400 0.00%
2020-03-18 0 0.227 0.205 0.227 - - 0 0 - 4.540 4.100 4.540 - - 0 - -2.16%
2020-03-17 0 0.232 0.200 0.232 - - 0 0 - 4.640 4.000 4.640 - - 0 - -2.52%
2020-03-16 0 0.238 0.150 0.250 - - 0 0 - 4.760 3.000 5.000 - - 0 - 0.00%
2020-03-13 0 0.238 0.148 0.238 - - 0 0 - 4.760 2.960 4.760 - - 0 - 0.00%
2020-03-12 0 0.238 0.148 0.280 - - 0 0 - 4.760 2.960 5.600 - - 0 - 0.00%
2020-03-11 0 0.238 0.145 0.285 - - 0 0 - 4.760 2.900 5.700 - - 0 - 0.00%
2020-03-10 0 0.238 - 0.285 - - 0 0 - 4.760 - 5.700 - - 0 - 0.00%
2020-03-09 0 0.238 - 0.285 - - 0 0 - 4.760 - 5.700 - - 0 - 0.00%
2020-03-06 0 0.238 0.220 0.285 - - 0 0 - 4.760 4.400 5.700 - - 0 - 0.00%
2020-03-05 0 0.238 0.238 0.285 - - 0 0 - 4.760 4.760 5.700 - - 0 - 0.00%
2020-03-04 0 0.238 0.201 0.238 - - 0 0 - 4.760 4.020 4.760 - - 0 - 0.00%
2020-03-03 0 0.238 0.100 0.285 - - 0 0 - 4.760 2.000 5.700 - - 0 - 0.00%
2020-03-02 0 0.238 - 0.285 - - 0 0 - 4.760 - 5.700 - - 0 - 0.00%
2020-02-28 0 0.238 0.100 0.285 - - 0 0 - 4.760 2.000 5.700 - - 0 - 0.00%
2020-02-27 0 0.238 0.238 0.280 - - 0 0 - 4.760 4.760 5.600 - - 0 - 0.00%
2020-02-26 0 0.238 0.238 0.285 - - 60,000 14,280 0.2380 4.760 4.760 5.700 - - 3,000 4.7600 0.00%
2020-02-25 0 0.238 0.238 0.280 - - 0 0 - 4.760 4.760 5.600 - - 0 - 3.48%
2020-02-24 0 0.230 0.230 0.285 - - 0 0 - 4.600 4.600 5.700 - - 0 - 0.00%
2020-02-21 0 0.230 0.230 0.238 0.230 0.238 30,000 7,060 0.2353 4.600 4.600 4.760 4.600 4.760 1,500 4.7067 -3.77%
2020-02-20 0 0.239 0.230 0.240 0.239 0.239 20,000 4,690 0.2345 4.780 4.600 4.800 4.780 4.780 1,000 4.6900 -0.42%
2020-02-19 0 0.240 0.230 0.265 0.240 0.240 10,000 2,400 0.2400 4.800 4.600 5.300 4.800 4.800 500 4.8000 4.35%
2020-02-18 0 0.230 0.230 0.280 0.230 0.240 100,000 23,500 0.2350 4.600 4.600 5.600 4.600 4.800 5,000 4.7000 -4.17%
2020-02-17 0 0.240 0.239 0.270 0.239 0.240 20,000 4,790 0.2395 4.800 4.780 5.400 4.780 4.800 1,000 4.7900 -12.73%
2020-02-14 0 0.275 0.233 0.275 0.275 0.275 10,000 2,750 0.2750 5.500 4.660 5.500 5.500 5.500 500 5.5000 10.00%
2020-02-13 0 0.250 0.231 0.250 0.250 0.250 70,000 17,500 0.2500 5.000 4.620 5.000 5.000 5.000 3,500 5.0000 -13.79%
2020-02-12 0 0.290 0.231 0.290 0.290 0.290 30,000 8,700 0.2900 5.800 4.620 5.800 5.800 5.800 1,500 5.8000 -3.33%
2020-02-11 0 0.300 0.227 0.300 - - 0 0 - 6.000 4.540 6.000 - - 0 - 0.00%
2020-02-10 0 0.300 0.222 0.300 - - 0 0 - 6.000 4.440 6.000 - - 0 - 0.00%
2020-02-07 0 0.300 0.220 0.300 - - 0 0 - 6.000 4.400 6.000 - - 0 - 0.00%
2020-02-06 0 0.300 0.150 0.300 - - 0 0 - 6.000 3.000 6.000 - - 0 - 0.00%
2020-02-05 0 0.300 0.100 0.300 - - 0 0 - 6.000 2.000 6.000 - - 0 - 0.00%
2020-02-04 0 0.300 0.100 0.300 - - 0 0 - 6.000 2.000 6.000 - - 0 - 0.00%
2020-02-03 0 0.300 0.100 0.300 - - 0 0 - 6.000 2.000 6.000 - - 0 - 0.00%
2020-01-31 0 0.300 0.106 0.300 - - 0 0 - 6.000 2.120 6.000 - - 0 - 0.00%
2020-01-30 0 0.300 0.100 0.305 - - 0 0 - 6.000 2.000 6.100 - - 0 - 0.00%
2020-01-29 0 0.300 0.238 0.300 - - 0 0 - 6.000 4.760 6.000 - - 0 - 0.00%
2020-01-24 0 0.300 - 0.300 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2020-01-23 0 0.300 - 0.300 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2020-01-22 0 0.300 - 0.305 - - 0 0 - 6.000 - 6.100 - - 0 - 0.00%
2020-01-21 0 0.300 - 0.310 - - 0 0 - 6.000 - 6.200 - - 0 - 0.00%
2020-01-20 0 0.300 - 0.300 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2020-01-17 0 0.300 - 0.300 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2020-01-16 0 0.300 - 0.300 - - 0 0 - 6.000 - 6.000 - - 0 - -1.64%
2020-01-15 0 0.305 - 0.305 - - 0 0 - 6.100 - 6.100 - - 0 - -1.61%
2020-01-14 0 0.310 0.238 0.310 - - 0 0 - 6.200 4.760 6.200 - - 0 - 0.00%
2020-01-13 0 0.310 - 0.310 0.300 0.310 200,000 60,100 0.3005 6.200 - 6.200 6.000 6.200 10,000 6.0100 10.71%
2020-01-10 0 0.280 - 0.300 - - 0 0 - 5.600 - 6.000 - - 0 - 0.00%
2020-01-09 0 0.280 - 0.300 - - 0 0 - 5.600 - 6.000 - - 0 - 0.00%
2020-01-08 0 0.280 - 0.300 - - 0 0 - 5.600 - 6.000 - - 0 - 0.00%
2020-01-07 0 0.280 - 0.280 0.280 0.280 100,000 28,000 0.2800 5.600 - 5.600 5.600 5.600 5,000 5.6000 -6.67%
2020-01-06 0 0.300 0.280 0.300 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2020-01-03 0 0.300 0.280 0.310 - - 0 0 - 6.000 5.600 6.200 - - 0 - 0.00%
2020-01-02 0 0.300 0.275 0.300 0.275 0.320 470,000 137,550 0.2927 6.000 5.500 6.000 5.500 6.400 23,500 5.8532 26.05%
2019-12-31 0 0.238 0.233 0.270 - - 0 0 - 4.760 4.660 5.400 - - 0 - 0.00%
2019-12-30 0 0.238 0.233 0.280 - - 0 0 - 4.760 4.660 5.600 - - 0 - 0.00%
2019-12-27 0 0.238 0.233 0.280 0.238 0.238 10,000 2,380 0.2380 4.760 4.660 5.600 4.760 4.760 500 4.7600 -10.19%
2019-12-24 0 0.265 0.232 0.265 - - 0 0 - 5.300 4.640 5.300 - - 0 - 0.00%
2019-12-23 0 0.265 0.232 0.265 - - 0 0 - 5.300 4.640 5.300 - - 0 - 0.00%
2019-12-20 0 0.265 0.235 0.265 0.231 0.265 230,000 60,080 0.2612 5.300 4.700 5.300 4.620 5.300 11,500 5.2243 6.00%
2019-12-19 0 0.250 - 0.270 - - 0 0 - 5.000 - 5.400 - - 0 - 0.00%
2019-12-18 0 0.250 - 0.250 - - 0 0 - 5.000 - 5.000 - - 0 - 0.00%
2019-12-17 0 0.250 - 0.270 - - 0 0 - 5.000 - 5.400 - - 0 - 0.00%
2019-12-16 0 0.250 0.225 0.260 0.250 0.255 170,000 42,850 0.2521 5.000 4.500 5.200 5.000 5.100 8,500 5.0412 -1.96%
2019-12-13 0 0.255 0.205 0.265 0.230 0.255 110,000 25,550 0.2323 5.100 4.100 5.300 4.600 5.100 5,500 4.6455 2.41%
2019-12-12 0 0.249 0.230 0.250 - - 0 0 - 4.980 4.600 5.000 - - 0 - 0.00%
2019-12-11 0 0.249 0.200 0.250 - - 0 0 - 4.980 4.000 5.000 - - 0 - 0.00%
2019-12-10 0 0.249 0.230 0.250 - - 0 0 - 4.980 4.600 5.000 - - 0 - 0.00%
2019-12-09 0 0.249 0.235 0.265 0.231 0.250 300,000 74,050 0.2468 4.980 4.700 5.300 4.620 5.000 15,000 4.9367 -2.35%
2019-12-06 0 0.255 0.201 0.265 0.230 0.260 290,000 67,490 0.2327 5.100 4.020 5.300 4.600 5.200 14,500 4.6545 -5.56%
2019-12-05 0 0.270 0.240 0.280 - - 0 0 - 5.400 4.800 5.600 - - 0 - 0.00%
2019-12-04 0 0.270 0.240 0.275 - - 0 0 - 5.400 4.800 5.500 - - 0 - 0.00%
2019-12-03 0 0.270 0.230 0.270 - - 0 0 - 5.400 4.600 5.400 - - 0 - -1.82%
2019-12-02 0 0.275 0.240 0.290 0.230 0.275 210,000 52,160 0.2484 5.500 4.800 5.800 4.600 5.500 10,500 4.9676 19.57%
2019-11-29 0 0.230 0.150 0.260 0.220 0.255 200,000 46,150 0.2308 4.600 3.000 5.200 4.400 5.100 10,000 4.6150 -17.86%
2019-11-28 0 0.280 0.231 0.280 - - 0 0 - 5.600 4.620 5.600 - - 0 - 0.00%
2019-11-27 0 0.280 0.060 0.280 - - 0 0 - 5.600 1.200 5.600 - - 0 - -6.67%
2019-11-26 0 0.300 - 0.300 0.305 0.305 10,000 3,050 0.3050 6.000 - 6.000 6.100 6.100 500 6.1000 13.21%
2019-11-25 0 0.265 0.265 0.290 0.255 0.265 230,000 59,700 0.2596 5.300 5.300 5.800 5.100 5.300 11,500 5.1913 -8.62%
2019-11-22 0 0.290 - 0.305 0.270 0.290 70,000 19,300 0.2757 5.800 - 6.100 5.400 5.800 3,500 5.5143 -1.69%
2019-11-21 0 0.295 0.270 0.295 - - 0 0 - 5.900 5.400 5.900 - - 0 - -1.67%
2019-11-20 0 0.300 0.300 0.310 0.290 0.295 160,000 46,650 0.2916 6.000 6.000 6.200 5.800 5.900 8,000 5.8313 -4.76%
2019-11-19 0 0.315 0.295 0.315 - - 0 0 - 6.300 5.900 6.300 - - 0 - 0.00%
2019-11-18 0 0.315 0.290 0.315 0.315 0.315 10,000 3,150 0.3150 6.300 5.800 6.300 6.300 6.300 500 6.3000 3.28%
2019-11-15 0 0.305 0.280 0.310 - - 0 0 - 6.100 5.600 6.200 - - 0 - 0.00%
2019-11-14 0 0.305 0.280 0.305 - - 0 0 - 6.100 5.600 6.100 - - 0 - 0.00%
2019-11-13 0 0.305 0.275 0.305 - - 0 0 - 6.100 5.500 6.100 - - 0 - -1.61%
2019-11-12 0 0.310 0.275 0.315 0.310 0.310 10,000 3,100 0.3100 6.200 5.500 6.300 6.200 6.200 500 6.2000 1.64%
2019-11-11 0 0.305 0.255 0.310 - - 0 0 - 6.100 5.100 6.200 - - 0 - 0.00%
2019-11-08 0 0.305 0.255 0.310 - - 0 0 - 6.100 5.100 6.200 - - 0 - 0.00%
2019-11-07 0 0.305 0.280 0.305 0.305 0.305 10,000 3,050 0.3050 6.100 5.600 6.100 6.100 6.100 500 6.1000 3.39%
2019-11-06 0 0.295 0.255 0.315 - - 0 0 - 5.900 5.100 6.300 - - 0 - 0.00%
2019-11-05 0 0.295 0.255 0.315 - - 0 0 - 5.900 5.100 6.300 - - 0 - 0.00%
2019-11-04 0 0.295 0.280 0.295 0.280 0.295 150,000 42,700 0.2847 5.900 5.600 5.900 5.600 5.900 7,500 5.6933 -7.81%
2019-11-01 0 0.320 0.280 0.320 - - 0 0 - 6.400 5.600 6.400 - - 0 - 0.00%
2019-10-31 0 0.320 0.280 0.320 - - 0 0 - 6.400 5.600 6.400 - - 0 - -1.54%
2019-10-30 0 0.325 0.255 0.325 0.325 0.325 10,000 3,250 0.3250 6.500 5.100 6.500 6.500 6.500 500 6.5000 3.17%
2019-10-29 0 0.315 0.255 0.315 0.285 0.315 40,000 12,000 0.3000 6.300 5.100 6.300 5.700 6.300 2,000 6.0000 0.00%
2019-10-28 0 0.315 0.285 0.315 0.305 0.315 20,000 6,200 0.3100 6.300 5.700 6.300 6.100 6.300 1,000 6.2000 8.62%
2019-10-25 0 0.290 0.280 0.290 0.290 0.290 10,000 2,900 0.2900 5.800 5.600 5.800 5.800 5.800 500 5.8000 -7.94%
2019-10-24 0 0.315 0.290 0.315 - - 0 0 - 6.300 5.800 6.300 - - 0 - 0.00%
2019-10-23 0 0.315 0.280 0.315 - - 0 0 - 6.300 5.600 6.300 - - 0 - 0.00%
2019-10-22 0 0.315 0.315 0.325 0.280 0.285 80,000 22,500 0.2813 6.300 6.300 6.500 5.600 5.700 4,000 5.6250 -3.08%
2019-10-21 0 0.325 0.260 0.330 0.325 0.330 70,000 22,800 0.3257 6.500 5.200 6.600 6.500 6.600 3,500 6.5143 14.04%
2019-10-18 0 0.285 0.285 0.300 0.280 0.300 50,000 14,300 0.2860 5.700 5.700 6.000 5.600 6.000 2,500 5.7200 -6.56%
2019-10-17 0 0.305 0.280 0.305 0.290 0.310 20,000 6,000 0.3000 6.100 5.600 6.100 5.800 6.200 1,000 6.0000 1.67%
2019-10-16 0 0.300 0.270 0.300 0.290 0.300 260,000 76,300 0.2935 6.000 5.400 6.000 5.800 6.000 13,000 5.8692 -4.76%
2019-10-15 0 0.315 0.315 0.325 0.300 0.325 970,000 297,350 0.3065 6.300 6.300 6.500 6.000 6.500 48,500 6.1309 1.61%
2019-10-14 0 0.310 0.320 0.325 0.290 0.320 520,000 160,000 0.3077 6.200 6.400 6.500 5.800 6.400 26,000 6.1538 -4.62%
2019-10-11 0 0.325 0.325 0.330 0.315 0.330 260,000 82,400 0.3169 6.500 6.500 6.600 6.300 6.600 13,000 6.3385 1.56%
2019-10-10 0 0.320 0.310 0.320 0.305 0.320 210,000 65,550 0.3121 6.400 6.200 6.400 6.100 6.400 10,500 6.2429 6.67%
2019-10-09 0 0.300 0.290 0.325 0.300 0.300 140,000 42,000 0.3000 6.000 5.800 6.500 6.000 6.000 7,000 6.0000 3.45%
2019-10-08 0 0.290 0.290 0.310 0.290 0.335 850,000 275,550 0.3242 5.800 5.800 6.200 5.800 6.700 42,500 6.4835 -15.94%
2019-10-04 0 0.345 0.335 0.345 0.325 0.345 130,000 43,400 0.3338 6.900 6.700 6.900 6.500 6.900 6,500 6.6769 6.15%
2019-10-03 0 0.325 0.300 0.325 0.325 0.340 280,000 94,100 0.3361 6.500 6.000 6.500 6.500 6.800 14,000 6.7214 -2.99%
2019-10-02 0 0.335 0.320 0.335 0.320 0.340 620,000 199,750 0.3222 6.700 6.400 6.700 6.400 6.800 31,000 6.4435 4.69%
2019-09-30 0 0.320 0.320 0.330 0.300 0.325 240,000 76,400 0.3183 6.400 6.400 6.600 6.000 6.500 12,000 6.3667 0.00%
2019-09-27 0 0.320 0.290 0.320 - - 0 0 - 6.400 5.800 6.400 - - 0 - -1.54%
2019-09-26 0 0.325 0.310 0.340 0.320 0.325 30,000 9,700 0.3233 6.500 6.200 6.800 6.400 6.500 1,500 6.4667 3.17%
2019-09-25 0 0.315 0.315 0.320 0.305 0.305 20,000 6,100 0.3050 6.300 6.300 6.400 6.100 6.100 1,000 6.1000 3.28%
2019-09-24 0 0.305 0.305 0.320 0.280 0.300 390,000 115,950 0.2973 6.100 6.100 6.400 5.600 6.000 19,500 5.9462 -1.61%
2019-09-23 0 0.310 0.280 0.325 - - 0 0 - 6.200 5.600 6.500 - - 0 - 0.00%
2019-09-20 0 0.310 0.285 0.310 0.320 0.320 10,000 3,200 0.3200 6.200 5.700 6.200 6.400 6.400 500 6.4000 0.00%
2019-09-19 0 0.310 0.285 0.310 0.280 0.310 140,000 40,600 0.2900 6.200 5.700 6.200 5.600 6.200 7,000 5.8000 3.33%
2019-09-18 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 6.000 5.600 6.000 6.000 6.000 500 6.0000 1.69%
2019-09-17 0 0.295 0.280 0.300 - - 0 0 - 5.900 5.600 6.000 - - 0 - 0.00%
2019-09-16 0 0.295 0.280 0.295 - - 0 0 - 5.900 5.600 5.900 - - 0 - 0.00%
2019-09-13 0 0.295 - 0.295 - - 0 0 - 5.900 - 5.900 - - 0 - 0.00%
2019-09-12 0 0.295 - 0.300 - - 0 0 - 5.900 - 6.000 - - 0 - 0.00%
2019-09-11 0 0.295 0.295 0.300 0.285 0.295 80,000 23,400 0.2925 5.900 5.900 6.000 5.700 5.900 4,000 5.8500 -1.67%
2019-09-10 0 0.300 - 0.300 - - 0 0 - 6.000 - 6.000 - - 0 - -3.23%
2019-09-09 0 0.310 0.265 0.310 0.255 0.310 110,000 28,850 0.2623 6.200 5.300 6.200 5.100 6.200 5,500 5.2455 -11.43%
2019-09-06 0 0.350 - 0.350 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2019-09-05 0 0.350 0.260 0.350 0.350 0.350 20,000 7,000 0.3500 7.000 5.200 7.000 7.000 7.000 1,000 7.0000 9.38%
2019-09-04 0 0.320 0.325 0.330 0.320 0.320 170,000 54,300 0.3194 6.400 6.500 6.600 6.400 6.400 8,500 6.3882 0.00%
2019-09-03 0 0.320 0.300 0.320 0.300 0.320 250,000 75,350 0.3014 6.400 6.000 6.400 6.000 6.400 12,500 6.0280 6.67%
2019-09-02 0 0.300 - 0.300 0.360 0.360 20,000 7,200 0.3600 6.000 - 6.000 7.200 7.200 1,000 7.2000 0.00%
2019-08-30 0 0.300 0.290 0.300 0.290 0.310 480,000 145,300 0.3027 6.000 5.800 6.000 5.800 6.200 24,000 6.0542 -16.67%
2019-08-29 0 0.360 - 0.360 - - 0 0 - 7.200 - 7.200 - - 0 - 0.00%
2019-08-28 0 0.360 0.260 0.360 0.355 0.370 40,000 14,450 0.3613 7.200 5.200 7.200 7.100 7.400 2,000 7.2250 18.03%
2019-08-27 0 0.305 0.255 0.305 - - 0 0 - 6.100 5.100 6.100 - - 0 - 0.00%
2019-08-26 0 0.305 - 0.305 - - 0 0 - 6.100 - 6.100 - - 0 - 0.00%
2019-08-23 0 0.305 0.260 0.305 - - 0 0 - 6.100 5.200 6.100 - - 0 - 0.00%
2019-08-22 0 0.305 - 0.305 - - 0 0 - 6.100 - 6.100 - - 0 - 0.00%
2019-08-21 0 0.305 0.250 0.305 0.305 0.305 150,000 45,750 0.3050 6.100 5.000 6.100 6.100 6.100 7,500 6.1000 -1.61%
2019-08-20 0 0.310 - 0.310 - - 0 0 - 6.200 - 6.200 - - 0 - 0.00%
2019-08-19 0 0.310 0.260 0.310 0.325 0.325 10,000 3,250 0.3250 6.200 5.200 6.200 6.500 6.500 500 6.5000 -1.59%
2019-08-16 0 0.315 0.275 0.315 - - 0 0 - 6.300 5.500 6.300 - - 0 - 0.00%
2019-08-15 0 0.315 0.275 0.315 - - 0 0 - 6.300 5.500 6.300 - - 0 - -7.35%
2019-08-14 0 0.340 0.315 0.340 - - 0 0 - 6.800 6.300 6.800 - - 0 - -2.86%
2019-08-13 0 0.350 0.300 0.350 - - 0 0 - 7.000 6.000 7.000 - - 0 - -2.78%
2019-08-12 0 0.360 0.300 0.360 - - 0 0 - 7.200 6.000 7.200 - - 0 - 0.00%
2019-08-09 0 0.360 0.300 0.360 0.350 0.360 50,000 17,600 0.3520 7.200 6.000 7.200 7.000 7.200 2,500 7.0400 0.00%
2019-08-08 0 0.360 0.350 0.360 0.400 0.400 20,000 8,000 0.4000 7.200 7.000 7.200 8.000 8.000 1,000 8.0000 1.41%
2019-08-07 0 0.355 0.300 0.355 - - 0 0 - 7.100 6.000 7.100 - - 0 - -1.39%
2019-08-06 0 0.360 0.300 0.360 - - 0 0 - 7.200 6.000 7.200 - - 0 - -5.26%
2019-08-05 0 0.380 0.395 0.400 0.350 0.380 150,000 53,950 0.3597 7.600 7.900 8.000 7.000 7.600 7,500 7.1933 -5.00%
2019-08-02 0 0.400 0.370 0.400 - - 0 0 - 8.000 7.400 8.000 - - 0 - 0.00%
2019-08-01 0 0.400 0.300 0.400 - - 0 0 - 8.000 6.000 8.000 - - 0 - 0.00%
2019-07-31 0 0.400 0.300 0.400 - - 0 0 - 8.000 6.000 8.000 - - 0 - 0.00%
2019-07-30 0 0.400 0.300 0.400 0.405 0.405 20,000 8,100 0.4050 8.000 6.000 8.000 8.100 8.100 1,000 8.1000 1.27%
2019-07-29 0 0.395 0.300 0.395 - - 0 0 - 7.900 6.000 7.900 - - 0 - 0.00%
2019-07-26 0 0.395 0.300 0.400 - - 0 0 - 7.900 6.000 8.000 - - 0 - 0.00%
2019-07-25 0 0.395 0.360 0.400 0.360 0.395 80,000 29,150 0.3644 7.900 7.200 8.000 7.200 7.900 4,000 7.2875 -1.25%
2019-07-24 0 0.400 0.300 0.400 - - 0 0 - 8.000 6.000 8.000 - - 0 - 0.00%
2019-07-23 0 0.400 0.300 0.405 0.400 0.400 150,000 60,000 0.4000 8.000 6.000 8.100 8.000 8.000 7,500 8.0000 0.00%
2019-07-22 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 8.000 8.000 8.100 8.000 8.000 1,000 8.0000 0.00%
2019-07-19 0 0.400 0.380 0.400 0.390 0.400 190,000 74,800 0.3937 8.000 7.600 8.000 7.800 8.000 9,500 7.8737 0.00%
2019-07-18 0 0.400 0.350 0.400 - - 0 0 - 8.000 7.000 8.000 - - 0 - 0.00%
2019-07-17 0 0.400 0.350 0.400 - - 0 0 - 8.000 7.000 8.000 - - 0 - 0.00%
2019-07-16 0 0.400 0.350 0.405 - - 0 0 - 8.000 7.000 8.100 - - 0 - 0.00%
2019-07-15 0 0.400 0.360 0.405 0.400 0.400 70,000 28,000 0.4000 8.000 7.200 8.100 8.000 8.000 3,500 8.0000 -1.23%
2019-07-12 0 0.405 0.350 0.405 - - 0 0 - 8.100 7.000 8.100 - - 0 - 0.00%
2019-07-11 0 0.405 0.300 0.405 - - 0 0 - 8.100 6.000 8.100 - - 0 - 0.00%
2019-07-10 0 0.405 0.305 0.405 - - 0 0 - 8.100 6.100 8.100 - - 0 - 0.00%
2019-07-09 0 0.405 0.300 0.410 - - 0 0 - 8.100 6.000 8.200 - - 0 - 0.00%
2019-07-08 0 0.405 0.405 0.410 0.380 0.405 70,000 27,050 0.3864 8.100 8.100 8.200 7.600 8.100 3,500 7.7286 -1.22%
2019-07-05 0 0.410 0.390 0.410 0.405 0.480 160,000 66,100 0.4131 8.200 7.800 8.200 8.100 9.600 8,000 8.2625 1.23%
2019-07-04 0 0.405 0.305 0.410 - - 0 0 - 8.100 6.100 8.200 - - 0 - 0.00%
2019-07-03 0 0.405 0.370 0.405 0.370 0.405 70,000 26,250 0.3750 8.100 7.400 8.100 7.400 8.100 3,500 7.5000 0.00%
2019-07-02 0 0.405 0.395 0.410 0.405 0.405 20,000 8,100 0.4050 8.100 7.900 8.200 8.100 8.100 1,000 8.1000 0.00%
2019-06-28 0 0.405 0.380 0.410 - - 0 0 - 8.100 7.600 8.200 - - 0 - 0.00%
2019-06-27 0 0.405 0.390 0.405 0.380 0.405 160,000 64,500 0.4031 8.100 7.800 8.100 7.600 8.100 8,000 8.0625 -3.57%
2019-06-26 0 0.420 0.380 0.420 - - 0 0 - 8.400 7.600 8.400 - - 0 - 0.00%
2019-06-25 0 0.420 0.380 0.420 0.410 0.450 20,000 8,600 0.4300 8.400 7.600 8.400 8.200 9.000 1,000 8.6000 5.00%
2019-06-24 0 0.400 0.380 0.400 0.375 0.430 380,000 145,600 0.3832 8.000 7.600 8.000 7.500 8.600 19,000 7.6632 0.00%
2019-06-21 0 0.400 0.400 0.410 0.400 0.430 890,000 363,250 0.4081 8.000 8.000 8.200 8.000 8.600 44,500 8.1629 -8.05%
2019-06-20 0 0.435 0.400 0.435 0.400 0.495 90,000 40,100 0.4456 8.700 8.000 8.700 8.000 9.900 4,500 8.9111 0.00%
2019-06-19 0 0.435 0.400 0.435 0.430 0.450 220,000 97,150 0.4416 8.700 8.000 8.700 8.600 9.000 11,000 8.8318 -11.22%
2019-06-18 0 0.490 0.450 0.490 - - 0 0 - 9.800 9.000 9.800 - - 0 - -1.01%
2019-06-17 0 0.495 0.450 0.500 0.450 0.530 190,000 87,200 0.4589 9.900 9.000 10.00 9.000 10.60 9,500 9.1789 -1.00%
2019-06-14 0 0.500 0.450 0.500 - - 0 0 - 10.00 9.000 10.00 - - 0 - -1.96%
2019-06-13 0 0.510 0.450 0.520 0.510 0.510 90,000 43,800 0.4867 10.20 9.000 10.40 10.20 10.20 4,500 9.7333 2.00%
2019-06-12 0 0.500 0.490 0.500 0.490 0.520 40,000 20,200 0.5050 10.00 9.800 10.00 9.800 10.40 2,000 10.100 -3.85%
2019-06-11 0 0.520 0.490 0.520 - - 0 0 - 10.40 9.800 10.40 - - 0 - -1.89%
2019-06-10 0 0.530 0.490 0.530 - - 0 0 - 10.60 9.800 10.60 - - 0 - 0.00%
2019-06-06 0 0.530 0.490 0.530 0.530 0.540 60,000 32,000 0.5333 10.60 9.800 10.60 10.60 10.80 3,000 10.667 1.92%
2019-06-05 0 0.520 0.520 0.530 0.500 0.530 40,000 20,500 0.5125 10.40 10.40 10.60 10.00 10.60 2,000 10.250 -1.89%
2019-06-04 0 0.530 0.530 0.540 0.510 0.510 150,000 76,500 0.5100 10.60 10.60 10.80 10.20 10.20 7,500 10.200 0.00%
2019-06-03 0 0.530 0.530 0.540 0.480 0.510 80,000 39,300 0.4913 10.60 10.60 10.80 9.600 10.20 4,000 9.8250 -1.85%
2019-05-31 0 0.540 0.510 0.540 0.520 0.540 150,000 78,200 0.5213 10.80 10.20 10.80 10.40 10.80 7,500 10.427 3.85%
2019-05-30 0 0.520 0.510 0.530 0.510 0.530 40,000 20,700 0.5175 10.40 10.20 10.60 10.20 10.60 2,000 10.350 -5.45%
2019-05-29 0 0.550 0.510 0.550 0.495 0.560 300,000 166,300 0.5543 11.00 10.20 11.00 9.900 11.20 15,000 11.087 7.84%
2019-05-28 0 0.510 0.485 0.530 0.465 0.540 230,000 111,000 0.4826 10.20 9.700 10.60 9.300 10.80 11,500 9.6522 6.25%
2019-05-27 0 0.480 0.480 0.500 0.480 0.480 90,000 43,200 0.4800 9.600 9.600 10.00 9.600 9.600 4,500 9.6000 -7.69%
2019-05-24 0 0.520 0.480 0.530 0.460 0.530 200,000 95,800 0.4790 10.40 9.600 10.60 9.200 10.60 10,000 9.5800 -3.70%
2019-05-23 0 0.540 0.500 0.550 0.540 0.540 10,000 5,400 0.5400 10.80 10.00 11.00 10.80 10.80 500 10.800 3.85%
2019-05-22 0 0.520 0.540 0.560 0.500 0.570 140,000 71,600 0.5114 10.40 10.80 11.20 10.00 11.40 7,000 10.229 0.00%
2019-05-21 0 0.520 0.520 0.530 0.510 0.550 340,000 178,600 0.5253 10.40 10.40 10.60 10.20 11.00 17,000 10.506 -10.34%
2019-05-20 0 0.580 0.550 0.590 0.580 0.580 10,000 5,800 0.5800 11.60 11.00 11.80 11.60 11.60 500 11.600 -1.69%
2019-05-17 0 0.590 0.550 0.590 - - 0 0 - 11.80 11.00 11.80 - - 0 - -1.67%
2019-05-16 0 0.600 0.560 0.600 0.580 0.600 70,000 41,800 0.5971 12.00 11.20 12.00 11.60 12.00 3,500 11.943 7.14%
2019-05-15 0 0.560 0.550 0.590 0.560 0.560 20,000 11,200 0.5600 11.20 11.00 11.80 11.20 11.20 1,000 11.200 -8.20%
2019-05-14 0 0.610 0.550 0.620 0.550 0.610 100,000 56,800 0.5680 12.20 11.00 12.40 11.00 12.20 5,000 11.360 3.39%
2019-05-10 0 0.590 0.560 0.590 0.560 0.600 80,000 45,700 0.5713 11.80 11.20 11.80 11.20 12.00 4,000 11.425 5.36%
2019-05-09 0 0.560 0.600 0.610 0.560 0.610 150,000 86,700 0.5780 11.20 12.00 12.20 11.20 12.20 7,500 11.560 -8.20%
2019-05-08 0 0.610 0.570 0.610 0.570 0.610 30,000 17,500 0.5833 12.20 11.40 12.20 11.40 12.20 1,500 11.667 -1.61%
2019-05-07 0 0.620 0.580 0.630 - - 0 0 - 12.40 11.60 12.60 - - 0 - 0.00%
2019-05-06 0 0.620 0.570 0.620 0.590 0.620 50,000 29,800 0.5960 12.40 11.40 12.40 11.80 12.40 2,500 11.920 -3.12%
2019-05-03 0 0.640 0.590 0.640 0.600 0.660 290,000 188,700 0.6507 12.80 11.80 12.80 12.00 13.20 14,500 13.014 -1.54%
2019-05-02 0 0.650 0.600 0.650 0.560 0.700 460,000 275,900 0.5998 13.00 12.00 13.00 11.20 14.00 23,000 11.996 10.17%
2019-04-30 0 0.590 0.620 0.710 0.560 0.590 40,000 23,000 0.5750 11.80 12.40 14.20 11.20 11.80 2,000 11.500 3.51%
2019-04-29 0 0.570 0.570 0.580 0.560 0.660 440,000 259,300 0.5893 11.40 11.40 11.60 11.20 13.20 22,000 11.786 -5.00%
2019-04-26 0 0.600 0.610 0.630 0.560 0.640 660,000 401,900 0.6089 12.00 12.20 12.60 11.20 12.80 33,000 12.179 3.45%
2019-04-25 0 0.580 0.580 0.590 0.580 0.590 60,000 35,300 0.5883 11.60 11.60 11.80 11.60 11.80 3,000 11.767 -4.92%
2019-04-24 0 0.610 0.550 0.620 0.590 0.630 160,000 97,200 0.6075 12.20 11.00 12.40 11.80 12.60 8,000 12.150 -3.17%
2019-04-23 0 0.630 0.620 0.640 0.550 0.640 180,000 109,700 0.6094 12.60 12.40 12.80 11.00 12.80 9,000 12.189 6.78%
2019-04-18 0 0.590 0.580 0.600 0.580 0.600 230,000 137,700 0.5987 11.80 11.60 12.00 11.60 12.00 11,500 11.974 -7.81%
2019-04-17 0 0.640 0.620 0.660 0.640 0.640 160,000 102,400 0.6400 12.80 12.40 13.20 12.80 12.80 8,000 12.800 0.00%
2019-04-16 0 0.640 0.640 0.650 0.600 0.660 640,000 408,200 0.6378 12.80 12.80 13.00 12.00 13.20 32,000 12.756 -4.48%
2019-04-15 0 0.670 0.670 0.680 0.610 0.690 360,000 228,200 0.6339 13.40 13.40 13.60 12.20 13.80 18,000 12.678 -1.47%
2019-04-12 0 0.680 0.650 0.680 0.660 0.690 700,000 468,100 0.6687 13.60 13.00 13.60 13.20 13.80 35,000 13.374 0.00%
2019-04-11 0 0.680 0.680 0.690 0.650 0.670 240,000 157,300 0.6554 13.60 13.60 13.80 13.00 13.40 12,000 13.108 3.03%
2019-04-10 0 0.660 0.680 0.690 0.630 0.760 580,000 391,500 0.6750 13.20 13.60 13.80 12.60 15.20 29,000 13.500 -8.33%
2019-04-09 0 0.720 0.720 0.730 0.690 0.770 510,000 372,400 0.7302 14.40 14.40 14.60 13.80 15.40 25,500 14.604 -6.49%
2019-04-08 0 0.770 0.760 0.780 0.750 0.780 180,000 137,200 0.7622 15.40 15.20 15.60 15.00 15.60 9,000 15.244 0.00%
2019-04-04 0 0.770 0.750 0.780 0.740 0.810 630,000 483,400 0.7673 15.40 15.00 15.60 14.80 16.20 31,500 15.346 -1.28%
2019-04-03 0 0.780 0.780 0.790 0.700 0.820 940,000 723,600 0.7698 15.60 15.60 15.80 14.00 16.40 47,000 15.396 4.00%
2019-04-02 0 0.750 0.740 0.750 0.740 0.950 3,210,000 2,670,000 0.8318 15.00 14.80 15.00 14.80 19.00 160,500 16.636 -2.60%
2019-04-01 0 0.770 0.770 0.780 0.570 0.880 10,630,000 8,101,500 0.7621 15.40 15.40 15.60 11.40 17.60 531,500 15.243 45.28%
2019-03-29 0 0.530 0.500 0.510 0.380 1.090 24,250,000 13,210,100 0.5447 10.60 10.00 10.20 7.600 21.80 1,212,500 10.895 -50.93%
2019-03-28 0 1.080 1.080 1.100 1.030 1.360 1,270,000 1,502,500 1.1831 21.60 21.60 22.00 20.60 27.20 63,500 23.661 -21.74%
2019-03-27 0 1.380 1.360 1.400 1.380 1.420 70,000 98,200 1.4029 27.60 27.20 28.00 27.60 28.40 3,500 28.057 -1.43%
2019-03-26 0 1.400 1.300 1.400 1.400 1.400 50,000 70,000 1.4000 28.00 26.00 28.00 28.00 28.00 2,500 28.000 -2.78%
2019-03-25 0 1.440 1.400 1.440 1.400 1.450 50,000 70,900 1.4180 28.80 28.00 28.80 28.00 29.00 2,500 28.360 0.70%
2019-03-22 0 1.430 1.400 1.430 1.410 1.430 70,000 99,100 1.4157 28.60 28.00 28.60 28.20 28.60 3,500 28.314 5.93%
2019-03-21 0 1.350 1.310 1.390 1.300 1.390 1,060,000 1,414,800 1.3347 27.00 26.20 27.80 26.00 27.80 53,000 26.694 1.50%
2019-03-20 0 1.330 1.330 1.410 1.300 1.400 160,000 217,600 1.3600 26.60 26.60 28.20 26.00 28.00 8,000 27.200 2.31%
2019-03-19 0 1.300 1.290 1.390 1.300 1.430 1,790,000 2,493,000 1.3927 26.00 25.80 27.80 26.00 28.60 89,500 27.855 -5.80%
2019-03-18 0 1.380 1.340 1.380 1.000 1.550 1,210,000 1,649,200 1.3630 27.60 26.80 27.60 20.00 31.00 60,500 27.260 -8.61%
2019-03-15 0 1.510 1.510 1.550 1.480 1.550 120,000 182,800 1.5233 30.20 30.20 31.00 29.60 31.00 6,000 30.467 0.00%
2019-03-14 0 1.510 1.490 1.540 1.450 1.550 1,770,000 2,655,000 1.5000 30.20 29.80 30.80 29.00 31.00 88,500 30.000 -1.95%
2019-03-13 0 1.540 1.510 1.570 1.450 1.590 3,310,000 4,982,800 1.5054 30.80 30.20 31.40 29.00 31.80 165,500 30.108 6.21%
2019-03-12 0 1.450 1.380 1.450 1.380 1.470 1,970,000 2,818,000 1.4305 29.00 27.60 29.00 27.60 29.40 98,500 28.609 7.41%
2019-03-11 0 1.350 1.310 1.350 1.270 1.420 3,010,000 4,108,000 1.3648 27.00 26.20 27.00 25.40 28.40 150,500 27.296 0.75%
2019-03-08 0 1.340 1.320 1.420 1.270 1.640 4,400,000 6,487,700 1.4745 26.80 26.40 28.40 25.40 32.80 220,000 29.490 -12.42%
2019-03-07 0 1.530 1.520 1.540 1.300 1.640 7,630,000 11,618,100 1.5227 30.60 30.40 30.80 26.00 32.80 381,500 30.454 6.99%
2019-03-06 0 1.430 1.430 1.530 1.280 1.750 12,040,000 18,056,200 1.4997 28.60 28.60 30.60 25.60 35.00 602,000 29.994 5.93%
2019-03-05 0 1.350 1.340 1.370 1.010 1.530 14,280,000 18,444,500 1.2916 27.00 26.80 27.40 20.20 30.60 714,000 25.833 -13.46%
2019-03-04 0 1.560 1.470 1.500 1.300 1.790 21,630,000 34,328,200 1.5871 31.20 29.40 30.00 26.00 35.80 1,081,500 31.741 22.83%
2019-03-01 0 1.270 1.220 1.290 0.980 1.300 14,500,000 15,528,200 1.0709 25.40 24.40 25.80 19.60 26.00 725,000 21.418 35.11%
2019-02-28 0 0.940 0.930 0.960 0.570 0.980 12,178,500 9,597,530 0.7881 18.80 18.60 19.20 11.40 19.60 608,925 15.761 70.91%
2019-02-27 0 0.550 0.540 0.600 0.400 0.600 2,430,000 1,075,850 0.4427 11.00 10.80 12.00 8.000 12.00 121,500 8.8547 46.67%
2019-02-26 0 0.375 0.375 0.400 0.350 0.405 10,600,000 3,948,000 0.3725 7.500 7.500 8.000 7.000 8.100 530,000 7.4491 -8.54%
2019-02-25 0 0.410 0.410 0.420 0.400 0.430 1,230,000 521,000 0.4236 8.200 8.200 8.400 8.000 8.600 61,500 8.4715 2.50%
2019-02-22 0 0.400 0.380 0.400 0.400 0.400 130,000 52,000 0.4000 8.000 7.600 8.000 8.000 8.000 6,500 8.0000 0.00%
2019-02-21 0 0.400 0.380 0.400 0.390 0.400 20,000 7,900 0.3950 8.000 7.600 8.000 7.800 8.000 1,000 7.9000 0.00%
2019-02-20 0 0.400 0.390 0.400 0.400 0.400 120,000 48,000 0.4000 8.000 7.800 8.000 8.000 8.000 6,000 8.0000 0.00%
2019-02-19 0 0.400 0.385 0.400 0.380 0.400 2,870,000 1,098,000 0.3826 8.000 7.700 8.000 7.600 8.000 143,500 7.6516 -2.44%
2019-02-18 0 0.410 0.375 0.410 0.410 0.410 20,000 8,200 0.4100 8.200 7.500 8.200 8.200 8.200 1,000 8.2000 0.00%
2019-02-15 0 0.410 0.380 0.420 - - 0 0 - 8.200 7.600 8.400 - - 0 - 0.00%
2019-02-14 0 0.410 0.380 0.410 0.420 0.420 20,000 8,400 0.4200 8.200 7.600 8.200 8.400 8.400 1,000 8.4000 2.50%
2019-02-13 0 0.400 0.375 0.400 - - 0 0 - 8.000 7.500 8.000 - - 0 - 0.00%
2019-02-12 0 0.400 0.375 0.420 0.365 0.400 40,000 15,300 0.3825 8.000 7.500 8.400 7.300 8.000 2,000 7.6500 -4.76%
2019-02-11 0 0.420 0.350 0.420 - - 0 0 - 8.400 7.000 8.400 - - 0 - 0.00%
2019-02-08 0 0.420 0.365 0.420 - - 0 0 - 8.400 7.300 8.400 - - 0 - 0.00%
2019-02-04 0 0.420 0.360 0.420 0.420 0.425 280,000 118,850 0.4245 8.400 7.200 8.400 8.400 8.500 14,000 8.4893 0.00%
2019-02-01 0 0.420 0.360 0.420 0.415 0.425 1,370,000 575,350 0.4200 8.400 7.200 8.400 8.300 8.500 68,500 8.3993 5.00%
2019-01-31 0 0.400 0.390 0.400 0.385 0.415 2,810,000 1,146,550 0.4080 8.000 7.800 8.000 7.700 8.300 140,500 8.1605 17.65%
2019-01-30 0 0.340 0.340 0.380 0.340 0.405 820,000 287,450 0.3505 6.800 6.800 7.600 6.800 8.100 41,000 7.0110 -5.56%
2019-01-29 0 0.360 0.360 0.405 - - 0 0 - 7.200 7.200 8.100 - - 0 - 4.35%
2019-01-28 0 0.345 0.345 0.400 0.330 0.400 1,380,000 503,250 0.3647 6.900 6.900 8.000 6.600 8.000 69,000 7.2935 -1.43%
2019-01-25 0 0.350 0.325 0.350 0.320 0.365 340,000 116,500 0.3426 7.000 6.500 7.000 6.400 7.300 17,000 6.8529 6.06%
2019-01-24 0 0.330 0.320 0.335 0.320 0.340 1,110,000 356,400 0.3211 6.600 6.400 6.700 6.400 6.800 55,500 6.4216 -2.94%
2019-01-23 0 0.340 0.320 0.340 0.320 0.340 1,060,000 349,650 0.3299 6.800 6.400 6.800 6.400 6.800 53,000 6.5972 -2.86%
2019-01-22 0 0.350 0.340 0.350 0.340 0.350 110,000 37,500 0.3409 7.000 6.800 7.000 6.800 7.000 5,500 6.8182 0.00%
2019-01-21 0 0.350 0.325 0.355 0.320 0.395 1,910,000 684,550 0.3584 7.000 6.500 7.100 6.400 7.900 95,500 7.1681 -16.67%
2019-01-18 0 0.420 0.390 0.420 - - 0 0 - 8.400 7.800 8.400 - - 0 - 0.00%
2019-01-17 0 0.420 0.390 0.420 - - 0 0 - 8.400 7.800 8.400 - - 0 - -1.18%
2019-01-16 0 0.425 0.390 0.425 - - 0 0 - 8.500 7.800 8.500 - - 0 - -1.16%
2019-01-15 0 0.430 0.395 0.430 - - 0 0 - 8.600 7.900 8.600 - - 0 - 0.00%
2019-01-14 0 0.430 0.400 0.430 0.420 0.430 290,000 124,600 0.4297 8.600 8.000 8.600 8.400 8.600 14,500 8.5931 0.00%
2019-01-11 0 0.430 0.410 0.430 0.425 0.430 80,000 34,150 0.4269 8.600 8.200 8.600 8.500 8.600 4,000 8.5375 0.00%
2019-01-10 0 0.430 0.415 0.430 0.415 0.430 990,000 421,500 0.4258 8.600 8.300 8.600 8.300 8.600 49,500 8.5152 2.38%
2019-01-09 0 0.420 0.415 0.425 0.415 0.420 1,390,000 581,100 0.4181 8.400 8.300 8.500 8.300 8.400 69,500 8.3612 6.33%
2019-01-08 0 0.395 0.390 0.410 0.390 0.420 780,000 320,450 0.4108 7.900 7.800 8.200 7.800 8.400 39,000 8.2167 -1.25%
2019-01-07 0 0.400 0.400 0.410 0.390 0.390 50,000 19,500 0.3900 8.000 8.000 8.200 7.800 7.800 2,500 7.8000 2.56%
2019-01-04 0 0.390 0.390 0.410 - - 0 0 - 7.800 7.800 8.200 - - 0 - 0.00%
2019-01-03 0 0.390 0.390 0.410 0.390 0.390 200,000 78,000 0.3900 7.800 7.800 8.200 7.800 7.800 10,000 7.8000 0.00%
2019-01-02 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 7.800 7.800 8.000 7.800 7.800 500 7.8000 0.00%
2018-12-31 0 0.390 0.390 0.415 0.390 0.415 180,000 72,200 0.4011 7.800 7.800 8.300 7.800 8.300 9,000 8.0222 -6.02%
2018-12-28 0 0.415 0.395 0.415 - - 0 0 - 8.300 7.900 8.300 - - 0 - 0.00%
2018-12-27 0 0.415 0.375 0.420 0.410 0.415 540,000 223,450 0.4138 8.300 7.500 8.400 8.200 8.300 27,000 8.2759 2.47%
2018-12-24 0 0.405 0.405 0.415 0.400 0.405 130,000 52,200 0.4015 8.100 8.100 8.300 8.000 8.100 6,500 8.0308 2.53%
2018-12-21 0 0.395 0.390 0.405 0.395 0.415 400,000 161,050 0.4026 7.900 7.800 8.100 7.900 8.300 20,000 8.0525 -4.82%
2018-12-20 0 0.415 0.400 0.415 0.395 0.415 780,000 319,600 0.4097 8.300 8.000 8.300 7.900 8.300 39,000 8.1949 2.47%
2018-12-19 0 0.405 0.330 0.405 0.400 0.405 330,000 132,500 0.4015 8.100 6.600 8.100 8.000 8.100 16,500 8.0303 1.25%
2018-12-18 0 0.400 0.370 0.400 - - 0 0 - 8.000 7.400 8.000 - - 0 - -1.23%
2018-12-17 0 0.405 0.370 0.405 - - 0 0 - 8.100 7.400 8.100 - - 0 - 0.00%
2018-12-14 0 0.405 0.380 0.405 0.405 0.405 20,000 8,100 0.4050 8.100 7.600 8.100 8.100 8.100 1,000 8.1000 0.00%
2018-12-13 0 0.405 0.390 0.405 0.390 0.405 280,000 110,850 0.3959 8.100 7.800 8.100 7.800 8.100 14,000 7.9179 5.19%
2018-12-12 0 0.385 0.385 0.405 - - 0 0 - 7.700 7.700 8.100 - - 0 - 1.32%
2018-12-11 0 0.380 0.380 0.410 0.370 0.415 1,130,000 445,800 0.3945 7.600 7.600 8.200 7.400 8.300 56,500 7.8903 -7.32%
2018-12-10 0 0.410 0.390 0.410 0.380 0.410 670,000 267,350 0.3990 8.200 7.800 8.200 7.600 8.200 33,500 7.9806 0.00%
2018-12-07 0 0.410 0.400 0.410 0.390 0.415 3,230,000 1,311,650 0.4061 8.200 8.000 8.200 7.800 8.300 161,500 8.1217 0.00%
2018-12-06 0 0.410 0.410 0.415 0.405 0.440 1,570,000 655,300 0.4174 8.200 8.200 8.300 8.100 8.800 78,500 8.3478 -2.38%
2018-12-05 0 0.420 0.410 0.420 0.410 0.430 1,490,000 616,800 0.4140 8.400 8.200 8.400 8.200 8.600 74,500 8.2792 2.44%
2018-12-04 0 0.410 0.410 0.425 0.390 0.440 6,640,000 2,688,700 0.4049 8.200 8.200 8.500 7.800 8.800 332,000 8.0985 0.00%
2018-12-03 0 0.410 0.410 0.420 0.395 0.410 4,880,000 1,956,100 0.4008 8.200 8.200 8.400 7.900 8.200 244,000 8.0168 3.80%
2018-11-30 0 0.395 0.390 0.405 0.390 0.430 7,480,000 3,022,950 0.4041 7.900 7.800 8.100 7.800 8.600 374,000 8.0828 2.60%
2018-11-29 0 0.385 0.365 0.385 0.360 0.385 470,000 177,200 0.3770 7.700 7.300 7.700 7.200 7.700 23,500 7.5404 -3.75%
2018-11-28 0 0.400 0.385 0.400 0.360 0.420 2,260,000 875,600 0.3874 8.000 7.700 8.000 7.200 8.400 113,000 7.7487 14.29%
2018-11-27 0 0.350 0.285 0.350 0.325 0.370 340,000 114,050 0.3354 7.000 5.700 7.000 6.500 7.400 17,000 6.7088 -4.11%
2018-11-26 0 0.365 0.320 0.375 0.320 0.365 250,000 85,150 0.3406 7.300 6.400 7.500 6.400 7.300 12,500 6.8120 -1.35%
2018-11-23 0 0.370 0.330 0.370 0.330 0.380 430,000 151,150 0.3515 7.400 6.600 7.400 6.600 7.600 21,500 7.0302 0.00%
2018-11-22 0 0.370 0.325 0.370 0.360 0.370 170,000 62,600 0.3682 7.400 6.500 7.400 7.200 7.400 8,500 7.3647 2.78%
2018-11-21 0 0.360 0.330 0.360 0.330 0.360 610,000 211,200 0.3462 7.200 6.600 7.200 6.600 7.200 30,500 6.9246 2.86%
2018-11-20 0 0.350 0.300 0.350 0.270 0.350 750,000 243,700 0.3249 7.000 6.000 7.000 5.400 7.000 37,500 6.4987 7.69%
2018-11-19 0 0.325 0.265 0.345 0.290 0.325 720,000 227,900 0.3165 6.500 5.300 6.900 5.800 6.500 36,000 6.3306 4.84%
2018-11-16 0 0.310 0.300 0.310 0.320 0.320 150,000 48,000 0.3200 6.200 6.000 6.200 6.400 6.400 7,500 6.4000 -3.12%
2018-11-15 0 0.320 0.300 0.320 - - 0 0 - 6.400 6.000 6.400 - - 0 - 0.00%
2018-11-14 0 0.320 0.290 0.320 0.330 0.340 90,000 29,900 0.3322 6.400 5.800 6.400 6.600 6.800 4,500 6.6444 20.75%
2018-11-13 0 0.265 0.265 0.325 0.260 0.330 490,000 158,650 0.3238 5.300 5.300 6.500 5.200 6.600 24,500 6.4755 -10.17%
2018-11-12 0 0.295 0.255 0.295 0.265 0.300 860,000 234,850 0.2731 5.900 5.100 5.900 5.300 6.000 43,000 5.4616 9.26%
2018-11-09 0 0.270 0.250 0.275 0.250 0.270 210,000 52,700 0.2510 5.400 5.000 5.500 5.000 5.400 10,500 5.0190 5.88%
2018-11-08 0 0.255 0.200 0.265 0.250 0.255 570,000 143,850 0.2524 5.100 4.000 5.300 5.000 5.100 28,500 5.0474 2.00%
2018-11-07 0 0.250 0.235 0.250 0.250 0.260 1,310,000 330,100 0.2520 5.000 4.700 5.000 5.000 5.200 65,500 5.0397 0.00%
2018-11-06 0 0.250 0.235 0.260 0.250 0.255 2,100,000 526,500 0.2507 5.000 4.700 5.200 5.000 5.100 105,000 5.0143 0.00%
2018-11-05 0 0.250 0.240 0.255 0.245 0.250 1,240,000 306,550 0.2472 5.000 4.800 5.100 4.900 5.000 62,000 4.9444 0.00%
2018-11-02 0 0.250 0.240 0.260 0.250 0.250 250,000 62,500 0.2500 5.000 4.800 5.200 5.000 5.000 12,500 5.0000 0.00%
2018-11-01 0 0.250 0.235 0.260 0.226 0.250 1,120,000 272,450 0.2433 5.000 4.700 5.200 4.520 5.000 56,000 4.8652 4.17%
2018-10-31 0 0.240 0.200 0.260 0.240 0.240 10,000 2,400 0.2400 4.800 4.000 5.200 4.800 4.800 500 4.8000 -7.69%
2018-10-30 0 0.260 0.240 0.260 - - 0 0 - 5.200 4.800 5.200 - - 0 - -1.89%
2018-10-29 0 0.265 0.180 0.265 - - 0 0 - 5.300 3.600 5.300 - - 0 - 0.00%
2018-10-26 0 0.265 0.200 0.265 - - 0 0 - 5.300 4.000 5.300 - - 0 - 0.00%
2018-10-25 0 0.265 0.255 0.280 0.260 0.265 40,000 10,450 0.2613 5.300 5.100 5.600 5.200 5.300 2,000 5.2250 1.92%
2018-10-24 0 0.260 - 0.260 - - 0 0 - 5.200 - 5.200 - - 0 - 0.00%
2018-10-23 0 0.260 - 0.260 - - 0 0 - 5.200 - 5.200 - - 0 - 0.00%
2018-10-22 0 0.260 - 0.260 - - 0 0 - 5.200 - 5.200 - - 0 - 0.00%
2018-10-19 0 0.260 - 0.285 - - 0 0 - 5.200 - 5.700 - - 0 - 0.00%
2018-10-18 0 0.260 0.230 0.285 - - 0 0 - 5.200 4.600 5.700 - - 0 - 0.00%
2018-10-16 0 0.260 - 0.290 - - 0 0 - 5.200 - 5.800 - - 0 - 0.00%
2018-10-15 0 0.260 - 0.290 - - 0 0 - 5.200 - 5.800 - - 0 - 0.00%
2018-10-12 0 0.260 0.260 0.280 - - 0 0 - 5.200 5.200 5.600 - - 0 - 4.00%
2018-10-11 0 0.250 - 0.260 0.250 0.250 150,000 37,500 0.2500 5.000 - 5.200 5.000 5.000 7,500 5.0000 -3.85%
2018-10-10 0 0.260 0.255 0.310 0.260 0.260 280,000 72,800 0.2600 5.200 5.100 6.200 5.200 5.200 14,000 5.2000 0.00%
2018-10-09 0 0.260 0.255 0.310 0.260 0.260 20,000 5,200 0.2600 5.200 5.100 6.200 5.200 5.200 1,000 5.2000 0.00%
2018-10-08 0 0.260 0.230 0.325 0.260 0.260 40,000 10,400 0.2600 5.200 4.600 6.500 5.200 5.200 2,000 5.2000 0.00%
2018-10-05 0 0.260 0.230 0.260 - - 0 0 - 5.200 4.600 5.200 - - 0 - 0.00%
2018-10-04 0 0.260 0.220 0.260 - - 0 0 - 5.200 4.400 5.200 - - 0 - 0.00%
2018-10-03 0 0.260 0.220 0.310 0.260 0.260 80,000 20,800 0.2600 5.200 4.400 6.200 5.200 5.200 4,000 5.2000 0.00%
2018-10-02 0 0.260 0.220 0.265 - - 0 0 - 5.200 4.400 5.300 - - 0 - 0.00%
2018-09-28 0 0.260 0.241 0.265 - - 0 0 - 5.200 4.820 5.300 - - 0 - 0.00%
2018-09-27 0 0.260 0.240 0.265 - - 0 0 - 5.200 4.800 5.300 - - 0 - 0.00%
2018-09-26 0 0.260 0.240 0.265 - - 0 0 - 5.200 4.800 5.300 - - 0 - 0.00%
2018-09-24 0 0.260 0.240 0.260 - - 0 0 - 5.200 4.800 5.200 - - 0 - 0.00%
2018-09-21 0 0.260 0.230 0.270 - - 0 0 - 5.200 4.600 5.400 - - 0 - 0.00%
2018-09-20 0 0.260 0.230 0.270 - - 0 0 - 5.200 4.600 5.400 - - 0 - 0.00%
2018-09-19 0 0.260 0.230 0.270 0.260 0.260 100,000 26,000 0.2600 5.200 4.600 5.400 5.200 5.200 5,000 5.2000 0.00%
2018-09-18 0 0.260 - 0.270 - - 0 0 - 5.200 - 5.400 - - 0 - 0.00%
2018-09-17 0 0.260 0.231 0.260 - - 0 0 - 5.200 4.620 5.200 - - 0 - 0.00%
2018-09-14 0 0.260 0.211 0.280 0.260 0.260 100,000 26,000 0.2600 5.200 4.220 5.600 5.200 5.200 5,000 5.2000 0.00%
2018-09-13 0 0.260 - 0.280 - - 0 0 - 5.200 - 5.600 - - 0 - 0.00%
2018-09-12 0 0.260 0.231 0.260 0.229 0.260 460,000 109,120 0.2372 5.200 4.620 5.200 4.580 5.200 23,000 4.7443 0.00%
2018-09-11 0 0.260 0.260 0.285 - - 0 0 - 5.200 5.200 5.700 - - 0 - 0.00%
2018-09-10 0 0.260 0.260 0.325 - - 0 0 - 5.200 5.200 6.500 - - 0 - 0.00%
2018-09-07 0 0.260 0.250 0.300 0.260 0.270 240,000 63,900 0.2663 5.200 5.000 6.000 5.200 5.400 12,000 5.3250 -7.14%
2018-09-06 0 0.280 0.270 0.280 0.280 0.280 10,000 2,800 0.2800 5.600 5.400 5.600 5.600 5.600 500 5.6000 -3.45%
2018-09-05 0 0.290 0.280 0.290 - - 0 0 - 5.800 5.600 5.800 - - 0 - 0.00%
2018-09-04 0 0.290 0.280 0.290 - - 0 0 - 5.800 5.600 5.800 - - 0 - 0.00%
2018-09-03 0 0.290 0.270 0.300 - - 0 0 - 5.800 5.400 6.000 - - 0 - 0.00%
2018-08-31 0 0.290 0.265 0.320 0.290 0.290 50,000 14,500 0.2900 5.800 5.300 6.400 5.800 5.800 2,500 5.8000 3.57%
2018-08-30 0 0.280 0.260 0.310 0.260 0.280 40,000 10,800 0.2700 5.600 5.200 6.200 5.200 5.600 2,000 5.4000 -6.67%
2018-08-29 0 0.300 0.255 0.300 0.300 0.300 50,000 15,000 0.3000 6.000 5.100 6.000 6.000 6.000 2,500 6.0000 0.00%
2018-08-28 0 0.300 0.300 0.315 - - 0 0 - 6.000 6.000 6.300 - - 0 - 1.69%
2018-08-27 0 0.295 0.295 0.315 0.295 0.300 70,000 20,900 0.2986 5.900 5.900 6.300 5.900 6.000 3,500 5.9714 -1.67%
2018-08-24 0 0.300 0.300 0.315 - - 0 0 - 6.000 6.000 6.300 - - 0 - 0.00%
2018-08-23 0 0.300 0.260 0.315 0.300 0.300 50,000 15,000 0.3000 6.000 5.200 6.300 6.000 6.000 2,500 6.0000 0.00%
2018-08-22 0 0.300 0.265 0.300 0.300 0.300 20,000 6,000 0.3000 6.000 5.300 6.000 6.000 6.000 1,000 6.0000 0.00%
2018-08-21 0 0.300 0.265 0.320 0.300 0.300 50,000 15,000 0.3000 6.000 5.300 6.400 6.000 6.000 2,500 6.0000 0.00%
2018-08-20 0 0.300 0.290 0.315 0.300 0.300 50,000 15,000 0.3000 6.000 5.800 6.300 6.000 6.000 2,500 6.0000 0.00%
2018-08-17 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 6.000 5.800 6.200 6.000 6.000 5,000 6.0000 0.00%
2018-08-16 0 0.300 0.290 0.310 0.300 0.300 170,000 51,000 0.3000 6.000 5.800 6.200 6.000 6.000 8,500 6.0000 0.00%
2018-08-15 0 0.300 0.300 0.310 0.300 0.300 150,000 45,000 0.3000 6.000 6.000 6.200 6.000 6.000 7,500 6.0000 0.00%
2018-08-14 0 0.300 0.300 0.320 - - 0 0 - 6.000 6.000 6.400 - - 0 - 0.00%
2018-08-13 0 0.300 0.300 0.320 - - 0 0 - 6.000 6.000 6.400 - - 0 - 0.00%
2018-08-10 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 6.000 6.000 6.400 6.000 6.000 500 6.0000 0.00%
2018-08-09 0 0.300 0.300 0.325 - - 0 0 - 6.000 6.000 6.500 - - 0 - 0.00%
2018-08-08 0 0.300 0.300 0.325 0.300 0.300 200,000 60,000 0.3000 6.000 6.000 6.500 6.000 6.000 10,000 6.0000 0.00%
2018-08-07 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 6.000 6.000 6.300 6.000 6.000 2,000 6.0000 0.00%
2018-08-06 0 0.300 0.300 0.325 0.300 0.300 30,000 9,000 0.3000 6.000 6.000 6.500 6.000 6.000 1,500 6.0000 0.00%
2018-08-03 0 0.300 0.300 0.310 0.300 0.300 200,000 60,000 0.3000 6.000 6.000 6.200 6.000 6.000 10,000 6.0000 0.00%
2018-08-02 0 0.300 0.300 0.320 0.300 0.300 70,000 21,000 0.3000 6.000 6.000 6.400 6.000 6.000 3,500 6.0000 0.00%
2018-08-01 0 0.300 0.255 0.305 0.300 0.300 50,000 15,000 0.3000 6.000 5.100 6.100 6.000 6.000 2,500 6.0000 -1.64%
2018-07-31 0 0.305 0.300 0.320 - - 0 0 - 6.100 6.000 6.400 - - 0 - 0.00%
2018-07-30 0 0.305 0.300 0.325 - - 0 0 - 6.100 6.000 6.500 - - 0 - 0.00%
2018-07-27 0 0.305 0.300 0.305 0.305 0.305 100,000 30,500 0.3050 6.100 6.000 6.100 6.100 6.100 5,000 6.1000 -3.17%
2018-07-26 0 0.315 0.300 0.315 - - 0 0 - 6.300 6.000 6.300 - - 0 - -1.56%
2018-07-25 0 0.320 0.320 0.325 - - 0 0 - 6.400 6.400 6.500 - - 0 - 0.00%
2018-07-24 0 0.320 0.320 0.325 - - 0 0 - 6.400 6.400 6.500 - - 0 - 0.00%
2018-07-23 0 0.320 0.300 0.320 0.320 0.320 40,000 12,800 0.3200 6.400 6.000 6.400 6.400 6.400 2,000 6.4000 1.59%
2018-07-20 0 0.315 0.300 0.325 - - 0 0 - 6.300 6.000 6.500 - - 0 - 0.00%
2018-07-19 0 0.315 0.300 0.315 - - 0 0 - 6.300 6.000 6.300 - - 0 - -1.56%
2018-07-18 0 0.320 0.300 0.320 0.300 0.330 620,000 198,700 0.3205 6.400 6.000 6.400 6.000 6.600 31,000 6.4097 3.23%
2018-07-17 0 0.310 0.300 0.335 - - 0 0 - 6.200 6.000 6.700 - - 0 - 0.00%
2018-07-16 0 0.310 0.300 0.310 0.315 0.315 300,000 94,500 0.3150 6.200 6.000 6.200 6.300 6.300 15,000 6.3000 1.64%
2018-07-13 0 0.305 0.300 0.310 0.300 0.305 250,000 75,250 0.3010 6.100 6.000 6.200 6.000 6.100 12,500 6.0200 0.00%
2018-07-12 0 0.305 0.300 0.310 - - 0 0 - 6.100 6.000 6.200 - - 0 - 0.00%
2018-07-11 0 0.305 0.300 0.305 0.305 0.305 10,000 3,050 0.3050 6.100 6.000 6.100 6.100 6.100 500 6.1000 0.00%
2018-07-10 0 0.305 0.300 0.305 0.300 0.310 180,000 54,200 0.3011 6.100 6.000 6.100 6.000 6.200 9,000 6.0222 -1.61%
2018-07-09 0 0.310 0.300 0.310 0.300 0.310 40,000 12,150 0.3038 6.200 6.000 6.200 6.000 6.200 2,000 6.0750 1.64%
2018-07-06 0 0.305 0.300 0.305 0.300 0.310 100,000 30,100 0.3010 6.100 6.000 6.100 6.000 6.200 5,000 6.0200 -1.61%
2018-07-05 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 6.200 6.000 6.200 6.200 6.200 2,500 6.2000 1.64%
2018-07-04 0 0.305 0.300 0.310 0.300 0.310 350,000 105,350 0.3010 6.100 6.000 6.200 6.000 6.200 17,500 6.0200 0.00%
2018-07-03 0 0.305 0.300 0.310 0.300 0.315 360,000 109,250 0.3035 6.100 6.000 6.200 6.000 6.300 18,000 6.0694 1.67%
2018-06-29 0 0.300 0.300 0.310 0.300 0.310 150,000 45,100 0.3007 6.000 6.000 6.200 6.000 6.200 7,500 6.0133 -1.64%
2018-06-28 0 0.305 0.305 0.310 0.305 0.305 10,000 3,050 0.3050 6.100 6.100 6.200 6.100 6.100 500 6.1000 0.00%
2018-06-27 0 0.305 0.300 0.305 0.295 0.305 320,000 95,250 0.2977 6.100 6.000 6.100 5.900 6.100 16,000 5.9531 -1.61%
2018-06-26 0 0.310 0.300 0.310 0.300 0.310 290,000 87,600 0.3021 6.200 6.000 6.200 6.000 6.200 14,500 6.0414 3.33%
2018-06-25 0 0.300 0.295 0.315 0.295 0.315 830,000 253,500 0.3054 6.000 5.900 6.300 5.900 6.300 41,500 6.1084 -6.25%
2018-06-22 0 0.320 0.300 0.320 - - 0 0 - 6.400 6.000 6.400 - - 0 - 0.00%
2018-06-21 0 0.320 0.315 0.320 0.320 0.325 150,000 48,500 0.3233 6.400 6.300 6.400 6.400 6.500 7,500 6.4667 0.00%
2018-06-20 0 0.320 0.320 0.325 0.315 0.325 1,870,000 594,900 0.3181 6.400 6.400 6.500 6.300 6.500 93,500 6.3626 6.67%
2018-06-19 0 0.300 0.300 0.315 0.300 0.305 1,070,000 324,000 0.3028 6.000 6.000 6.300 6.000 6.100 53,500 6.0561 -7.69%
2018-06-15 0 0.325 0.310 0.325 0.315 0.325 1,150,000 367,500 0.3196 6.500 6.200 6.500 6.300 6.500 57,500 6.3913 1.56%
2018-06-14 0 0.320 0.300 0.325 0.295 0.320 2,990,000 939,850 0.3143 6.400 6.000 6.500 5.900 6.400 149,500 6.2866 3.23%
2018-06-13 0 0.310 0.300 0.310 0.295 0.315 780,000 240,050 0.3078 6.200 6.000 6.200 5.900 6.300 39,000 6.1551 -3.12%
2018-06-12 0 0.320 0.315 0.320 0.320 0.320 410,000 131,200 0.3200 6.400 6.300 6.400 6.400 6.400 20,500 6.4000 -4.48%
2018-06-11 0 0.335 0.320 0.335 0.340 0.345 190,000 65,100 0.3426 6.700 6.400 6.700 6.800 6.900 9,500 6.8526 -4.29%
2018-06-08 0 0.350 0.325 0.350 0.320 0.355 330,000 107,400 0.3255 7.000 6.500 7.000 6.400 7.100 16,500 6.5091 -1.41%
2018-06-07 0 0.355 0.315 0.355 0.315 0.355 480,000 159,550 0.3324 7.100 6.300 7.100 6.300 7.100 24,000 6.6479 4.41%
2018-06-06 0 0.340 0.305 0.340 0.315 0.340 1,000,000 322,550 0.3226 6.800 6.100 6.800 6.300 6.800 50,000 6.4510 4.62%
2018-06-05 0 0.325 0.310 0.325 0.330 0.340 270,000 90,200 0.3341 6.500 6.200 6.500 6.600 6.800 13,500 6.6815 0.00%
2018-06-04 0 0.325 0.315 0.325 0.325 0.330 900,000 293,000 0.3256 6.500 6.300 6.500 6.500 6.600 45,000 6.5111 6.56%
2018-06-01 0 0.305 0.300 0.310 0.305 0.305 100,000 30,500 0.3050 6.100 6.000 6.200 6.100 6.100 5,000 6.1000 0.00%
2018-05-31 0 0.305 0.300 0.310 0.305 0.305 210,000 64,050 0.3050 6.100 6.000 6.200 6.100 6.100 10,500 6.1000 -1.61%
2018-05-30 0 0.310 0.300 0.310 0.305 0.310 110,000 33,800 0.3073 6.200 6.000 6.200 6.100 6.200 5,500 6.1455 3.33%
2018-05-29 0 0.300 0.295 0.315 0.300 0.315 140,000 42,600 0.3043 6.000 5.900 6.300 6.000 6.300 7,000 6.0857 -4.76%
2018-05-28 0 0.315 0.305 0.315 - - 0 0 - 6.300 6.100 6.300 - - 0 - 0.00%
2018-05-25 0 0.315 0.300 0.315 0.315 0.315 280,000 88,200 0.3150 6.300 6.000 6.300 6.300 6.300 14,000 6.3000 -1.56%
2018-05-24 0 0.320 0.300 0.320 - - 0 0 - 6.400 6.000 6.400 - - 0 - 0.00%
2018-05-23 0 0.320 0.310 0.330 - - 0 0 - 6.400 6.200 6.600 - - 0 - 0.00%
2018-05-21 0 0.320 0.320 0.330 0.315 0.315 310,000 97,650 0.3150 6.400 6.400 6.600 6.300 6.300 15,500 6.3000 0.00%
2018-05-18 0 0.320 0.305 0.330 0.305 0.335 40,000 12,950 0.3238 6.400 6.100 6.600 6.100 6.700 2,000 6.4750 3.23%
2018-05-17 0 0.310 0.310 0.340 0.310 0.310 50,000 15,500 0.3100 6.200 6.200 6.800 6.200 6.200 2,500 6.2000 -6.06%
2018-05-16 0 0.330 0.300 0.330 - - 0 0 - 6.600 6.000 6.600 - - 0 - 0.00%
2018-05-15 0 0.330 0.300 0.330 - - 0 0 - 6.600 6.000 6.600 - - 0 - -1.49%
2018-05-14 0 0.335 0.310 0.335 0.300 0.335 70,000 21,850 0.3121 6.700 6.200 6.700 6.000 6.700 3,500 6.2429 6.35%
2018-05-11 0 0.315 0.310 0.315 0.315 0.320 40,000 12,750 0.3188 6.300 6.200 6.300 6.300 6.400 2,000 6.3750 -4.55%
2018-05-10 0 0.330 0.315 0.330 0.305 0.340 210,000 64,400 0.3067 6.600 6.300 6.600 6.100 6.800 10,500 6.1333 3.13%
2018-05-09 0 0.320 0.305 0.330 0.320 0.320 200,000 64,000 0.3200 6.400 6.100 6.600 6.400 6.400 10,000 6.4000 -3.03%
2018-05-08 0 0.330 0.305 0.340 - - 0 0 - 6.600 6.100 6.800 - - 0 - 0.00%
2018-05-07 0 0.330 0.330 0.340 0.330 0.330 20,000 6,600 0.3300 6.600 6.600 6.800 6.600 6.600 1,000 6.6000 0.00%
2018-05-04 0 0.330 0.320 0.330 0.310 0.330 100,000 32,200 0.3220 6.600 6.400 6.600 6.200 6.600 5,000 6.4400 0.00%
2018-05-03 0 0.330 0.330 0.340 - - 0 0 - 6.600 6.600 6.800 - - 0 - 0.00%
2018-05-02 0 0.330 0.330 0.340 - - 0 0 - 6.600 6.600 6.800 - - 0 - 0.00%
2018-04-30 0 0.330 0.330 0.340 0.330 0.340 270,000 91,100 0.3374 6.600 6.600 6.800 6.600 6.800 13,500 6.7481 -1.49%
2018-04-27 0 0.335 0.330 0.340 0.335 0.335 20,000 6,700 0.3350 6.700 6.600 6.800 6.700 6.700 1,000 6.7000 -1.47%
2018-04-26 0 0.340 0.330 0.340 - - 0 0 - 6.800 6.600 6.800 - - 0 - 0.00%
2018-04-25 0 0.340 0.335 0.340 0.340 0.340 60,000 20,400 0.3400 6.800 6.700 6.800 6.800 6.800 3,000 6.8000 1.49%
2018-04-24 0 0.335 0.335 0.340 0.335 0.335 30,000 10,050 0.3350 6.700 6.700 6.800 6.700 6.700 1,500 6.7000 1.52%
2018-04-23 0 0.330 0.310 0.330 0.300 0.340 510,000 169,300 0.3320 6.600 6.200 6.600 6.000 6.800 25,500 6.6392 -2.94%
2018-04-20 0 0.340 0.335 0.340 0.340 0.340 60,000 20,400 0.3400 6.800 6.700 6.800 6.800 6.800 3,000 6.8000 1.49%
2018-04-19 0 0.335 0.335 0.340 0.335 0.340 260,000 87,350 0.3360 6.700 6.700 6.800 6.700 6.800 13,000 6.7192 -1.47%
2018-04-18 0 0.340 0.340 0.345 0.340 0.340 20,000 6,800 0.3400 6.800 6.800 6.900 6.800 6.800 1,000 6.8000 -1.45%
2018-04-17 0 0.345 0.340 0.345 - - 0 0 - 6.900 6.800 6.900 - - 0 - 0.00%
2018-04-16 0 0.345 0.340 0.350 0.345 0.345 50,000 17,250 0.3450 6.900 6.800 7.000 6.900 6.900 2,500 6.9000 0.00%
2018-04-13 0 0.345 0.340 0.350 0.345 0.345 120,000 41,400 0.3450 6.900 6.800 7.000 6.900 6.900 6,000 6.9000 -1.43%
2018-04-12 0 0.350 0.340 0.350 0.340 0.350 160,000 55,500 0.3469 7.000 6.800 7.000 6.800 7.000 8,000 6.9375 0.00%
2018-04-11 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 7.000 6.800 7.000 7.000 7.000 5,000 7.0000 0.00%
2018-04-10 0 0.350 0.340 0.345 0.350 0.350 80,000 28,000 0.3500 7.000 6.800 6.900 7.000 7.000 4,000 7.0000 0.00%
2018-04-09 0 0.350 0.340 0.350 0.350 0.350 150,000 52,500 0.3500 7.000 6.800 7.000 7.000 7.000 7,500 7.0000 1.45%
2018-04-06 0 0.345 0.345 0.355 0.340 0.350 270,000 94,400 0.3496 6.900 6.900 7.100 6.800 7.000 13,500 6.9926 -1.43%
2018-04-04 0 0.350 0.340 0.350 0.330 0.355 940,000 324,000 0.3447 7.000 6.800 7.000 6.600 7.100 47,000 6.8936 0.00%
2018-04-03 0 0.350 0.340 0.350 0.340 0.350 420,000 145,950 0.3475 7.000 6.800 7.000 6.800 7.000 21,000 6.9500 1.45%
2018-03-29 0 0.345 0.340 0.345 0.335 0.350 1,300,000 449,150 0.3455 6.900 6.800 6.900 6.700 7.000 65,000 6.9100 -1.43%
2018-03-28 0 0.350 0.345 0.350 0.345 0.360 1,380,000 482,900 0.3499 7.000 6.900 7.000 6.900 7.200 69,000 6.9986 1.45%
2018-03-27 0 0.345 0.340 0.345 0.345 0.365 970,000 341,200 0.3518 6.900 6.800 6.900 6.900 7.300 48,500 7.0351 0.00%
2018-03-26 0 0.345 0.340 0.350 0.345 0.360 940,000 332,600 0.3538 6.900 6.800 7.000 6.900 7.200 47,000 7.0766 -2.82%
2018-03-23 0 0.355 0.350 0.360 0.340 0.365 1,090,000 387,750 0.3557 7.100 7.000 7.200 6.800 7.300 54,500 7.1147 1.43%
2018-03-22 0 0.350 0.345 0.355 0.345 0.365 820,000 293,250 0.3576 7.000 6.900 7.100 6.900 7.300 41,000 7.1524 -2.78%
2018-03-21 0 0.360 0.345 0.360 0.350 0.370 830,000 299,500 0.3608 7.200 6.900 7.200 7.000 7.400 41,500 7.2169 -2.70%
2018-03-20 0 0.370 0.345 0.370 0.365 0.370 1,130,000 414,200 0.3665 7.400 6.900 7.400 7.300 7.400 56,500 7.3310 1.37%
2018-03-19 0 0.365 0.345 0.370 0.360 0.375 710,000 260,550 0.3670 7.300 6.900 7.400 7.200 7.500 35,500 7.3394 -1.35%
2018-03-16 0 0.370 0.360 0.375 0.365 0.380 1,230,000 457,400 0.3719 7.400 7.200 7.500 7.300 7.600 61,500 7.4374 -2.63%
2018-03-15 0 0.380 0.365 0.380 0.375 0.380 820,000 308,900 0.3767 7.600 7.300 7.600 7.500 7.600 41,000 7.5341 1.33%
2018-03-14 0 0.375 0.365 0.375 0.375 0.380 2,220,000 836,150 0.3766 7.500 7.300 7.500 7.500 7.600 111,000 7.5329 0.00%
2018-03-13 0 0.375 0.365 0.375 0.365 0.380 1,070,000 403,300 0.3769 7.500 7.300 7.500 7.300 7.600 53,500 7.5383 -1.32%
2018-03-12 0 0.380 0.365 0.380 0.375 0.380 2,080,000 783,250 0.3766 7.600 7.300 7.600 7.500 7.600 104,000 7.5313 2.70%
2018-03-09 0 0.370 0.365 0.375 0.365 0.380 1,040,000 392,150 0.3771 7.400 7.300 7.500 7.300 7.600 52,000 7.5413 -1.33%
2018-03-08 0 0.375 0.370 0.380 0.375 0.380 960,000 362,650 0.3778 7.500 7.400 7.600 7.500 7.600 48,000 7.5552 -1.32%
2018-03-07 0 0.380 0.365 0.380 0.375 0.380 1,090,000 411,150 0.3772 7.600 7.300 7.600 7.500 7.600 54,500 7.5440 0.00%
2018-03-06 0 0.380 0.365 0.380 0.375 0.380 1,180,000 445,100 0.3772 7.600 7.300 7.600 7.500 7.600 59,000 7.5441 0.00%
2018-03-05 0 0.380 0.365 0.380 0.365 0.380 1,820,000 686,250 0.3771 7.600 7.300 7.600 7.300 7.600 91,000 7.5412 0.00%
2018-03-02 0 0.380 0.370 0.380 0.370 0.385 2,170,000 814,450 0.3753 7.600 7.400 7.600 7.400 7.700 108,500 7.5065 1.33%
2018-03-01 0 0.375 0.370 0.375 0.370 0.385 1,730,000 653,300 0.3776 7.500 7.400 7.500 7.400 7.700 86,500 7.5526 -1.32%
2018-02-28 0 0.380 0.370 0.380 0.375 0.385 1,750,000 663,000 0.3789 7.600 7.400 7.600 7.500 7.700 87,500 7.5771 0.00%
2018-02-27 0 0.380 0.360 0.380 0.365 0.380 2,190,000 815,900 0.3726 7.600 7.200 7.600 7.300 7.600 109,500 7.4511 4.11%
2018-02-26 0 0.365 0.360 0.365 0.355 0.370 1,520,000 557,600 0.3668 7.300 7.200 7.300 7.100 7.400 76,000 7.3368 -1.35%
2018-02-23 0 0.370 0.360 0.370 0.365 0.370 3,110,000 1,139,500 0.3664 7.400 7.200 7.400 7.300 7.400 155,500 7.3280 1.37%
2018-02-22 0 0.365 0.355 0.370 0.365 0.370 1,300,000 476,750 0.3667 7.300 7.100 7.400 7.300 7.400 65,000 7.3346 -1.35%
2018-02-21 0 0.370 0.365 0.370 0.360 0.370 3,120,000 1,139,950 0.3654 7.400 7.300 7.400 7.200 7.400 156,000 7.3074 1.37%
2018-02-20 0 0.365 0.360 0.370 0.365 0.370 2,170,000 795,200 0.3665 7.300 7.200 7.400 7.300 7.400 108,500 7.3290 0.00%
2018-02-15 0 0.365 0.355 0.365 0.355 0.365 450,000 163,100 0.3624 7.300 7.100 7.300 7.100 7.300 22,500 7.2489 1.39%
2018-02-14 0 0.360 0.350 0.360 0.350 0.360 840,000 298,400 0.3552 7.200 7.000 7.200 7.000 7.200 42,000 7.1048 0.00%
2018-02-13 0 0.360 0.350 0.360 0.350 0.365 830,000 296,400 0.3571 7.200 7.000 7.200 7.000 7.300 41,500 7.1422 2.86%
2018-02-12 0 0.350 0.350 0.355 0.340 0.370 3,010,000 1,073,000 0.3565 7.000 7.000 7.100 6.800 7.400 150,500 7.1296 -1.41%
2018-02-09 0 0.355 0.350 0.360 0.340 0.365 2,840,000 1,009,100 0.3553 7.100 7.000 7.200 6.800 7.300 142,000 7.1063 -2.74%
2018-02-08 0 0.365 0.350 0.365 0.360 0.370 780,000 283,250 0.3631 7.300 7.000 7.300 7.200 7.400 39,000 7.2628 1.39%
2018-02-07 0 0.360 0.340 0.360 0.335 0.375 2,130,000 753,750 0.3539 7.200 6.800 7.200 6.700 7.500 106,500 7.0775 0.00%
2018-02-06 0 0.360 0.345 0.360 0.345 0.370 1,070,000 379,850 0.3550 7.200 6.900 7.200 6.900 7.400 53,500 7.1000 0.00%
2018-02-05 0 0.360 0.355 0.360 0.350 0.375 1,680,000 614,250 0.3656 7.200 7.100 7.200 7.000 7.500 84,000 7.3125 0.00%
2018-02-02 0 0.360 0.345 0.360 0.345 0.360 2,120,000 741,100 0.3496 7.200 6.900 7.200 6.900 7.200 106,000 6.9915 0.00%
2018-02-01 0 0.360 0.350 0.360 0.350 0.385 4,240,000 1,545,650 0.3645 7.200 7.000 7.200 7.000 7.700 212,000 7.2908 -1.37%
2018-01-31 0 0.365 0.355 0.370 0.360 0.385 3,000,000 1,090,550 0.3635 7.300 7.100 7.400 7.200 7.700 150,000 7.2703 -3.95%
2018-01-30 0 0.380 0.365 0.380 0.365 0.385 1,450,000 543,150 0.3746 7.600 7.300 7.600 7.300 7.700 72,500 7.4917 2.70%
2018-01-29 0 0.370 0.370 0.375 0.370 0.375 1,920,000 710,450 0.3700 7.400 7.400 7.500 7.400 7.500 96,000 7.4005 -2.63%
2018-01-26 0 0.380 0.375 0.380 0.370 0.395 2,110,000 800,700 0.3795 7.600 7.500 7.600 7.400 7.900 105,500 7.5896 1.33%
2018-01-25 0 0.375 0.375 0.380 0.370 0.405 3,160,000 1,214,050 0.3842 7.500 7.500 7.600 7.400 8.100 158,000 7.6839 -5.06%
2018-01-24 0 0.395 0.395 0.400 0.385 0.400 1,710,000 672,200 0.3931 7.900 7.900 8.000 7.700 8.000 85,500 7.8620 2.60%
2018-01-23 0 0.385 0.375 0.385 0.375 0.400 2,540,000 983,850 0.3873 7.700 7.500 7.700 7.500 8.000 127,000 7.7469 0.00%
2018-01-22 0 0.385 0.375 0.390 0.360 0.400 2,280,000 867,300 0.3804 7.700 7.500 7.800 7.200 8.000 114,000 7.6079 2.67%
2018-01-19 0 0.375 0.375 0.380 0.370 0.380 1,390,000 523,350 0.3765 7.500 7.500 7.600 7.400 7.600 69,500 7.5302 0.00%
2018-01-18 0 0.375 0.375 0.390 0.375 0.400 4,300,000 1,657,850 0.3855 7.500 7.500 7.800 7.500 8.000 215,000 7.7109 -3.85%
2018-01-17 0 0.390 0.390 0.395 0.390 0.415 2,110,000 843,500 0.3998 7.800 7.800 7.900 7.800 8.300 105,500 7.9953 -2.50%
2018-01-16 0 0.400 0.390 0.410 0.390 0.415 1,660,000 668,550 0.4027 8.000 7.800 8.200 7.800 8.300 83,000 8.0548 -2.44%
2018-01-15 0 0.410 0.390 0.410 0.390 0.410 1,750,000 698,800 0.3993 8.200 7.800 8.200 7.800 8.200 87,500 7.9863 2.50%
2018-01-12 0 0.400 0.395 0.405 0.395 0.405 1,090,000 435,100 0.3992 8.000 7.900 8.100 7.900 8.100 54,500 7.9835 1.27%
2018-01-11 0 0.395 0.390 0.395 0.390 0.400 390,000 154,650 0.3965 7.900 7.800 7.900 7.800 8.000 19,500 7.9308 1.28%
2018-01-10 0 0.390 0.385 0.390 0.385 0.395 560,000 218,200 0.3896 7.800 7.700 7.800 7.700 7.900 28,000 7.7929 0.00%
2018-01-09 0 0.390 0.385 0.395 0.385 0.400 1,840,000 721,250 0.3920 7.800 7.700 7.900 7.700 8.000 92,000 7.8397 -2.50%
2018-01-08 0 0.400 0.395 0.405 0.395 0.400 1,440,000 575,650 0.3998 8.000 7.900 8.100 7.900 8.000 72,000 7.9951 -2.44%
2018-01-05 0 0.410 0.400 0.410 0.400 0.415 1,000,000 406,700 0.4067 8.200 8.000 8.200 8.000 8.300 50,000 8.1340 0.00%
2018-01-04 0 0.410 0.405 0.410 0.400 0.430 3,350,000 1,385,250 0.4135 8.200 8.100 8.200 8.000 8.600 167,500 8.2701 -1.20%
2018-01-03 0 0.415 0.410 0.425 0.415 0.440 1,240,000 524,450 0.4229 8.300 8.200 8.500 8.300 8.800 62,000 8.4589 -2.35%
2018-01-02 0 0.425 0.425 0.435 0.425 0.460 2,370,000 1,043,450 0.4403 8.500 8.500 8.700 8.500 9.200 118,500 8.8055 -3.41%
2017-12-29 0 0.440 0.435 0.440 0.415 0.440 2,310,000 988,500 0.4279 8.800 8.700 8.800 8.300 8.800 115,500 8.5584 7.32%
2017-12-28 0 0.410 0.410 0.415 0.400 0.420 1,020,000 419,050 0.4108 8.200 8.200 8.300 8.000 8.400 51,000 8.2167 2.50%
2017-12-27 0 0.400 0.400 0.410 0.390 0.405 2,380,000 952,950 0.4004 8.000 8.000 8.200 7.800 8.100 119,000 8.0080 0.00%
2017-12-22 0 0.400 0.400 0.410 0.400 0.415 1,230,000 495,250 0.4026 8.000 8.000 8.200 8.000 8.300 61,500 8.0528 0.00%
2017-12-21 0 0.400 0.395 0.405 0.395 0.425 5,130,000 2,090,800 0.4076 8.000 7.900 8.100 7.900 8.500 256,500 8.1513 0.00%
2017-12-20 0 0.400 0.385 0.400 0.350 0.405 12,060,000 4,621,050 0.3832 8.000 7.700 8.000 7.000 8.100 603,000 7.6634 -1.23%
2017-12-19 0 0.405 0.400 0.405 0.395 0.410 2,540,000 1,028,550 0.4049 8.100 8.000 8.100 7.900 8.200 127,000 8.0988 3.85%
2017-12-18 0 0.390 0.385 0.395 0.390 0.435 10,550,000 4,338,600 0.4112 7.800 7.700 7.900 7.800 8.700 527,500 8.2248 -8.24%
2017-12-15 0 0.425 0.425 0.435 0.425 0.445 2,380,000 1,038,800 0.4365 8.500 8.500 8.700 8.500 8.900 119,000 8.7294 -3.41%
2017-12-14 0 0.440 0.440 0.445 0.435 0.450 3,960,000 1,748,000 0.4414 8.800 8.800 8.900 8.700 9.000 198,000 8.8283 1.15%
2017-12-13 0 0.435 0.430 0.435 0.430 0.445 3,070,000 1,342,800 0.4374 8.700 8.600 8.700 8.600 8.900 153,500 8.7479 2.35%
2017-12-12 0 0.425 0.440 0.445 0.425 0.455 6,240,000 2,740,250 0.4391 8.500 8.800 8.900 8.500 9.100 312,000 8.7829 -3.41%
2017-12-11 0 0.440 0.435 0.440 0.420 0.475 6,760,000 2,977,400 0.4404 8.800 8.700 8.800 8.400 9.500 338,000 8.8089 3.53%
2017-12-08 0 0.425 0.420 0.425 0.410 0.425 3,700,000 1,546,700 0.4180 8.500 8.400 8.500 8.200 8.500 185,000 8.3605 3.66%
2017-12-07 0 0.410 0.405 0.410 0.405 0.420 3,770,000 1,551,750 0.4116 8.200 8.100 8.200 8.100 8.400 188,500 8.2321 0.00%
2017-12-06 0 0.410 0.410 0.415 0.410 0.435 6,030,000 2,514,700 0.4170 8.200 8.200 8.300 8.200 8.700 301,500 8.3406 -2.38%
2017-12-05 0 0.420 0.415 0.425 0.415 0.435 5,050,000 2,134,950 0.4228 8.400 8.300 8.500 8.300 8.700 252,500 8.4552 -1.18%
2017-12-04 0 0.425 0.420 0.430 0.425 0.440 2,940,000 1,277,850 0.4346 8.500 8.400 8.600 8.500 8.800 147,000 8.6929 -1.16%
2017-12-01 0 0.430 0.425 0.430 0.415 0.440 5,460,000 2,346,800 0.4298 8.600 8.500 8.600 8.300 8.800 273,000 8.5963 0.00%
2017-11-30 0 0.430 0.420 0.430 0.420 0.460 5,710,000 2,450,900 0.4292 8.600 8.400 8.600 8.400 9.200 285,500 8.5846 -3.37%
2017-11-29 0 0.445 0.435 0.445 0.435 0.475 16,210,000 7,324,400 0.4518 8.900 8.700 8.900 8.700 9.500 810,500 9.0369 -1.11%
2017-11-28 0 0.450 0.445 0.450 0.405 0.450 13,100,000 5,642,850 0.4308 9.000 8.900 9.000 8.100 9.000 655,000 8.6150 8.43%
2017-11-27 0 0.415 0.410 0.420 0.400 0.425 6,070,000 2,487,500 0.4098 8.300 8.200 8.400 8.000 8.500 303,500 8.1960 -2.35%
2017-11-24 0 0.425 0.425 0.430 0.375 0.460 39,580,000 16,229,000 0.4100 8.500 8.500 8.600 7.500 9.200 1,979,000 8.2006 13.33%
2017-11-23 0 0.375 0.365 0.375 0.365 0.380 6,430,000 2,385,650 0.3710 7.500 7.300 7.500 7.300 7.600 321,500 7.4204 1.35%
2017-11-22 0 0.370 0.365 0.370 0.360 0.370 1,100,000 404,500 0.3677 7.400 7.300 7.400 7.200 7.400 55,000 7.3545 0.00%
2017-11-21 0 0.370 0.360 0.370 0.355 0.385 5,970,000 2,212,150 0.3705 7.400 7.200 7.400 7.100 7.700 298,500 7.4109 2.78%
2017-11-20 0 0.360 0.350 0.360 0.350 0.365 2,160,000 772,200 0.3575 7.200 7.000 7.200 7.000 7.300 108,000 7.1500 1.41%
2017-11-17 0 0.355 0.355 0.360 0.355 0.365 1,470,000 531,350 0.3615 7.100 7.100 7.200 7.100 7.300 73,500 7.2293 0.00%
2017-11-16 0 0.355 0.350 0.355 0.355 0.360 360,000 129,100 0.3586 7.100 7.000 7.100 7.100 7.200 18,000 7.1722 0.00%
2017-11-15 0 0.355 0.355 0.360 0.355 0.360 1,330,000 474,150 0.3565 7.100 7.100 7.200 7.100 7.200 66,500 7.1301 2.90%
2017-11-14 0 0.345 0.340 0.350 0.340 0.360 2,480,000 861,450 0.3474 6.900 6.800 7.000 6.800 7.200 124,000 6.9472 0.00%
2017-11-13 0 0.345 0.345 0.355 0.345 0.370 2,120,000 758,250 0.3577 6.900 6.900 7.100 6.900 7.400 106,000 7.1533 -2.82%
2017-11-10 0 0.355 0.355 0.365 0.355 0.365 2,020,000 725,400 0.3591 7.100 7.100 7.300 7.100 7.300 101,000 7.1822 0.00%
2017-11-09 0 0.355 0.355 0.365 0.355 0.370 3,010,000 1,090,300 0.3622 7.100 7.100 7.300 7.100 7.400 150,500 7.2445 -1.39%
2017-11-08 0 0.360 0.355 0.360 0.355 0.370 1,660,000 605,250 0.3646 7.200 7.100 7.200 7.100 7.400 83,000 7.2922 -1.37%
2017-11-07 0 0.365 0.360 0.365 0.360 0.375 2,470,000 913,550 0.3699 7.300 7.200 7.300 7.200 7.500 123,500 7.3972 0.00%
2017-11-06 0 0.365 0.365 0.370 0.365 0.370 780,000 287,500 0.3686 7.300 7.300 7.400 7.300 7.400 39,000 7.3718 -1.35%
2017-11-03 0 0.370 0.365 0.370 0.365 0.370 890,000 328,250 0.3688 7.400 7.300 7.400 7.300 7.400 44,500 7.3764 0.00%
2017-11-02 0 0.370 0.365 0.370 0.360 0.370 1,030,000 377,100 0.3661 7.400 7.300 7.400 7.200 7.400 51,500 7.3223 2.78%
2017-11-01 0 0.360 0.360 0.365 0.360 0.370 2,500,000 911,700 0.3647 7.200 7.200 7.300 7.200 7.400 125,000 7.2936 -1.37%
2017-10-31 0 0.365 0.360 0.365 0.360 0.370 3,000,000 1,091,800 0.3639 7.300 7.200 7.300 7.200 7.400 150,000 7.2787 0.00%
2017-10-30 0 0.365 0.360 0.365 0.355 0.365 2,830,000 1,022,750 0.3614 7.300 7.200 7.300 7.100 7.300 141,500 7.2279 1.39%
2017-10-27 0 0.360 0.355 0.360 0.355 0.370 4,550,000 1,641,350 0.3607 7.200 7.100 7.200 7.100 7.400 227,500 7.2147 1.41%
2017-10-26 0 0.355 0.355 0.360 0.355 0.370 1,400,000 507,000 0.3621 7.100 7.100 7.200 7.100 7.400 70,000 7.2429 -1.39%
2017-10-25 0 0.360 0.355 0.360 0.355 0.380 3,900,000 1,435,550 0.3681 7.200 7.100 7.200 7.100 7.600 195,000 7.3618 -1.37%
2017-10-24 0 0.365 0.365 0.370 0.365 0.390 6,640,000 2,490,450 0.3751 7.300 7.300 7.400 7.300 7.800 332,000 7.5014 0.00%
2017-10-23 0 0.365 0.360 0.370 0.360 0.370 5,420,000 1,977,950 0.3649 7.300 7.200 7.400 7.200 7.400 271,000 7.2987 1.39%
2017-10-20 0 0.360 0.360 0.365 0.360 0.370 2,660,000 968,500 0.3641 7.200 7.200 7.300 7.200 7.400 133,000 7.2820 -1.37%
2017-10-19 0 0.365 0.355 0.365 0.355 0.370 2,870,000 1,041,500 0.3629 7.300 7.100 7.300 7.100 7.400 143,500 7.2578 0.00%
2017-10-18 0 0.365 0.365 0.370 0.360 0.380 3,490,000 1,289,900 0.3696 7.300 7.300 7.400 7.200 7.600 174,500 7.3920 1.39%
2017-10-17 0 0.360 0.355 0.360 0.355 0.365 4,460,000 1,604,850 0.3598 7.200 7.100 7.200 7.100 7.300 223,000 7.1966 1.41%
2017-10-16 0 0.355 0.350 0.355 0.350 0.360 7,550,000 2,681,850 0.3552 7.100 7.000 7.100 7.000 7.200 377,500 7.1042 0.00%
2017-10-13 0 0.355 0.355 0.365 0.350 0.360 4,940,000 1,758,500 0.3560 7.100 7.100 7.300 7.000 7.200 247,000 7.1194 1.43%
2017-10-12 0 0.350 0.350 0.355 0.350 0.370 5,670,000 2,027,900 0.3577 7.000 7.000 7.100 7.000 7.400 283,500 7.1531 0.00%
2017-10-11 0 0.350 0.350 0.355 0.350 0.360 4,020,000 1,425,000 0.3545 7.000 7.000 7.100 7.000 7.200 201,000 7.0896 -1.41%
2017-10-10 0 0.355 0.355 0.360 0.345 0.360 6,090,000 2,159,350 0.3546 7.100 7.100 7.200 6.900 7.200 304,500 7.0915 2.90%
2017-10-09 0 0.345 0.345 0.350 0.345 0.355 1,290,000 446,750 0.3463 6.900 6.900 7.000 6.900 7.100 64,500 6.9264 0.00%
2017-10-06 0 0.345 0.345 0.350 0.340 0.355 1,750,000 605,150 0.3458 6.900 6.900 7.000 6.800 7.100 87,500 6.9160 -1.43%
2017-10-04 0 0.350 0.345 0.350 0.340 0.355 2,590,000 902,300 0.3484 7.000 6.900 7.000 6.800 7.100 129,500 6.9676 1.45%
2017-10-03 0 0.345 0.335 0.350 0.335 0.375 9,610,000 3,397,950 0.3536 6.900 6.700 7.000 6.700 7.500 480,500 7.0717 -4.17%
2017-09-29 0 0.360 0.350 0.360 0.350 0.380 4,680,000 1,690,550 0.3612 7.200 7.000 7.200 7.000 7.600 234,000 7.2246 -5.26%
2017-09-28 0 0.380 0.375 0.380 0.375 0.395 8,710,000 3,356,700 0.3854 7.600 7.500 7.600 7.500 7.900 435,500 7.7077 0.00%
2017-09-27 0 0.380 0.375 0.380 0.370 0.405 15,070,000 5,802,000 0.3850 7.600 7.500 7.600 7.400 8.100 753,500 7.7001 -3.80%
2017-09-26 0 0.395 0.385 0.395 0.385 0.420 14,910,000 5,947,100 0.3989 7.900 7.700 7.900 7.700 8.400 745,500 7.9773 -1.25%
2017-09-25 0 0.400 0.390 0.400 0.365 0.420 18,450,000 7,281,650 0.3947 8.000 7.800 8.000 7.300 8.400 922,500 7.8934 3.90%
2017-09-22 0 0.385 0.380 0.385 0.375 0.390 7,440,000 2,849,800 0.3830 7.700 7.600 7.700 7.500 7.800 372,000 7.6608 -3.75%
2017-09-21 0 0.400 0.390 0.400 0.360 0.400 21,260,000 8,222,600 0.3868 8.000 7.800 8.000 7.200 8.000 1,063,000 7.7353 8.11%
2017-09-20 0 0.370 0.365 0.370 0.360 0.380 11,350,000 4,178,550 0.3682 7.400 7.300 7.400 7.200 7.600 567,500 7.3631 2.78%
2017-09-19 0 0.360 0.355 0.360 0.345 0.370 15,200,000 5,476,450 0.3603 7.200 7.100 7.200 6.900 7.400 760,000 7.2059 2.86%
2017-09-18 0 0.350 0.345 0.350 0.330 0.360 16,270,000 5,613,150 0.3450 7.000 6.900 7.000 6.600 7.200 813,500 6.9000 4.48%
2017-09-15 0 0.335 0.325 0.335 0.325 0.335 2,580,000 855,250 0.3315 6.700 6.500 6.700 6.500 6.700 129,000 6.6298 0.00%
2017-09-14 0 0.335 0.330 0.335 0.325 0.335 3,150,000 1,043,850 0.3314 6.700 6.600 6.700 6.500 6.700 157,500 6.6276 0.00%
2017-09-13 0 0.335 0.325 0.335 0.325 0.335 6,810,000 2,249,800 0.3304 6.700 6.500 6.700 6.500 6.700 340,500 6.6073 3.08%
2017-09-12 0 0.325 0.325 0.330 0.325 0.330 1,140,000 371,850 0.3262 6.500 6.500 6.600 6.500 6.600 57,000 6.5237 -1.52%
2017-09-11 0 0.330 0.325 0.330 0.330 0.335 3,650,000 1,206,150 0.3305 6.600 6.500 6.600 6.600 6.700 182,500 6.6090 -1.49%
2017-09-08 0 0.335 0.325 0.335 0.325 0.335 4,880,000 1,610,050 0.3299 6.700 6.500 6.700 6.500 6.700 244,000 6.5986 1.52%
2017-09-07 0 0.330 0.325 0.330 0.325 0.335 4,850,000 1,610,550 0.3321 6.600 6.500 6.600 6.500 6.700 242,500 6.6414 3.13%
2017-09-06 0 0.320 0.320 0.330 0.320 0.335 1,710,000 558,850 0.3268 6.400 6.400 6.600 6.400 6.700 85,500 6.5363 -1.54%
2017-09-05 0 0.325 0.325 0.330 0.325 0.335 1,390,000 458,850 0.3301 6.500 6.500 6.600 6.500 6.700 69,500 6.6022 -2.99%
2017-09-04 0 0.335 0.325 0.340 0.325 0.340 4,750,000 1,577,200 0.3320 6.700 6.500 6.800 6.500 6.800 237,500 6.6408 3.08%
2017-09-01 0 0.325 0.325 0.330 0.325 0.330 1,900,000 619,950 0.3263 6.500 6.500 6.600 6.500 6.600 95,000 6.5258 -1.52%
2017-08-31 0 0.330 0.325 0.330 0.320 0.345 5,340,000 1,779,700 0.3333 6.600 6.500 6.600 6.400 6.900 267,000 6.6655 1.54%
2017-08-30 0 0.325 0.320 0.325 0.320 0.330 3,310,000 1,069,750 0.3232 6.500 6.400 6.500 6.400 6.600 165,500 6.4637 -2.99%
2017-08-29 0 0.335 0.325 0.335 0.320 0.350 13,250,000 4,411,500 0.3329 6.700 6.500 6.700 6.400 7.000 662,500 6.6589 3.08%
2017-08-28 0 0.325 0.315 0.325 0.315 0.325 3,840,000 1,235,450 0.3217 6.500 6.300 6.500 6.300 6.500 192,000 6.4346 1.56%
2017-08-25 0 0.320 0.320 0.325 0.320 0.340 8,800,000 2,921,650 0.3320 6.400 6.400 6.500 6.400 6.800 440,000 6.6401 -3.03%
2017-08-24 0 0.330 0.325 0.330 0.320 0.335 4,170,000 1,365,100 0.3274 6.600 6.500 6.600 6.400 6.700 208,500 6.5472 0.00%
2017-08-22 0 0.330 0.325 0.330 0.315 0.335 9,400,000 3,092,250 0.3290 6.600 6.500 6.600 6.300 6.700 470,000 6.5793 6.45%
2017-08-21 0 0.310 0.310 0.315 0.310 0.320 2,410,000 751,700 0.3119 6.200 6.200 6.300 6.200 6.400 120,500 6.2382 -3.12%
2017-08-18 0 0.320 0.305 0.320 0.300 0.320 11,040,000 3,376,050 0.3058 6.400 6.100 6.400 6.000 6.400 552,000 6.1160 1.59%
2017-08-17 0 0.315 0.310 0.315 0.310 0.315 1,280,000 401,200 0.3134 6.300 6.200 6.300 6.200 6.300 64,000 6.2688 1.61%
2017-08-16 0 0.310 0.310 0.315 0.310 0.315 2,300,000 715,600 0.3111 6.200 6.200 6.300 6.200 6.300 115,000 6.2226 0.00%
2017-08-15 0 0.310 0.310 0.315 0.310 0.320 3,650,000 1,134,700 0.3109 6.200 6.200 6.300 6.200 6.400 182,500 6.2175 -3.12%
2017-08-14 0 0.320 0.310 0.320 0.310 0.320 3,670,000 1,152,550 0.3140 6.400 6.200 6.400 6.200 6.400 183,500 6.2809 3.23%
2017-08-11 0 0.310 0.310 0.315 0.300 0.320 4,510,000 1,397,300 0.3098 6.200 6.200 6.300 6.000 6.400 225,500 6.1965 -3.12%
2017-08-10 0 0.320 0.315 0.320 0.315 0.325 2,500,000 792,500 0.3170 6.400 6.300 6.400 6.300 6.500 125,000 6.3400 1.59%
2017-08-09 0 0.315 0.315 0.320 0.315 0.325 3,380,000 1,075,800 0.3183 6.300 6.300 6.400 6.300 6.500 169,000 6.3657 -3.08%
2017-08-08 0 0.325 0.320 0.330 0.320 0.335 4,620,000 1,502,200 0.3252 6.500 6.400 6.600 6.400 6.700 231,000 6.5030 0.00%
2017-08-07 0 0.325 0.320 0.330 0.320 0.340 3,540,000 1,161,100 0.3280 6.500 6.400 6.600 6.400 6.800 177,000 6.5599 -1.52%
2017-08-04 0 0.330 0.325 0.330 0.310 0.335 12,610,000 4,010,400 0.3180 6.600 6.500 6.600 6.200 6.700 630,500 6.3607 3.13%
2017-08-03 0 0.320 0.315 0.325 0.315 0.340 9,910,000 3,232,600 0.3262 6.400 6.300 6.500 6.300 6.800 495,500 6.5239 -4.48%
2017-08-02 0 0.335 0.330 0.335 0.320 0.350 15,740,000 5,298,150 0.3366 6.700 6.600 6.700 6.400 7.000 787,000 6.7321 3.08%
2017-08-01 0 0.325 0.325 0.330 0.320 0.375 32,930,000 11,410,950 0.3465 6.500 6.500 6.600 6.400 7.500 1,646,500 6.9304 1.56%
2017-07-31 0 0.320 0.320 0.325 0.315 0.325 2,330,000 743,550 0.3191 6.400 6.400 6.500 6.300 6.500 116,500 6.3824 0.00%
2017-07-28 0 0.320 0.320 0.325 0.310 0.325 5,110,000 1,614,750 0.3160 6.400 6.400 6.500 6.200 6.500 255,500 6.3200 1.59%
2017-07-27 0 0.315 0.310 0.315 0.305 0.315 9,316,000 2,879,120 0.3091 6.300 6.200 6.300 6.100 6.300 465,800 6.1810 0.00%
2017-07-26 0 0.315 0.310 0.320 0.310 0.325 8,124,000 2,571,870 0.3166 6.300 6.200 6.400 6.200 6.500 406,200 6.3315 -1.56%
2017-07-25 0 0.320 0.315 0.320 0.310 0.350 24,990,000 8,200,450 0.3281 6.400 6.300 6.400 6.200 7.000 1,249,500 6.5630 4.92%
2017-07-24 0 0.305 0.305 0.310 0.305 0.345 40,060,000 12,696,100 0.3169 6.100 6.100 6.200 6.100 6.900 2,003,000 6.3385 -10.29%
2017-07-21 0 0.340 0.335 0.340 0.320 0.385 291,170,000 98,770,300 0.3392 6.800 6.700 6.800 6.400 7.700 14,558,500 6.7844

Copyright & disclaimer, Privacy policy

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

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

Back to top