RMH Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08437  2017-10-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 0.260 0.250 0.345 - - 1,200 288 0.2400 0.260 0.250 0.345 - - 1,200 0.2400 0.00%
2026-01-22 0 0.260 0.212 0.345 - - 0 0 - 0.260 0.212 0.345 - - 0 - 0.00%
2026-01-21 0 0.260 0.260 0.325 - - 0 0 - 0.260 0.260 0.325 - - 0 - 4.00%
2026-01-20 0 0.250 0.248 0.295 0.231 0.270 104,000 26,476 0.2546 0.250 0.248 0.295 0.231 0.270 104,000 0.2546 -24.24%
2026-01-19 0 0.330 0.220 0.350 - - 0 0 - 0.330 0.220 0.350 - - 0 - 0.00%
2026-01-16 0 0.330 0.220 0.350 - - 0 0 - 0.330 0.220 0.350 - - 0 - 0.00%
2026-01-15 0 0.330 0.220 0.330 - - 0 0 - 0.330 0.220 0.330 - - 0 - 0.00%
2026-01-14 0 0.330 0.250 0.350 - - 4,000 946 0.2365 0.330 0.250 0.350 - - 4,000 0.2365 0.00%
2026-01-13 0 0.330 - 0.350 - - 0 0 - 0.330 - 0.350 - - 0 - 0.00%
2026-01-12 0 0.330 0.240 0.350 - - 0 0 - 0.330 0.240 0.350 - - 0 - 0.00%
2026-01-09 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - 0.00%
2026-01-08 0 0.330 0.240 0.330 - - 0 0 - 0.330 0.240 0.330 - - 0 - 0.00%
2026-01-07 0 0.330 0.240 0.345 - - 0 0 - 0.330 0.240 0.345 - - 0 - 0.00%
2026-01-06 0 0.330 0.250 0.350 - - 0 0 - 0.330 0.250 0.350 - - 0 - 0.00%
2026-01-05 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - 0.00%
2026-01-02 0 0.330 0.250 0.335 - - 0 0 - 0.330 0.250 0.335 - - 0 - 0.00%
2025-12-31 0 0.330 0.255 0.350 - - 0 0 - 0.330 0.255 0.350 - - 0 - 0.00%
2025-12-30 0 0.330 0.255 0.350 0.330 0.330 160,100 52,824 0.3299 0.330 0.255 0.350 0.330 0.330 160,100 0.3299 0.00%
2025-12-29 0 0.330 0.255 0.335 0.320 0.330 32,000 10,480 0.3275 0.330 0.255 0.335 0.320 0.330 32,000 0.3275 3.13%
2025-12-24 0 0.320 0.255 0.330 - - 0 0 - 0.320 0.255 0.330 - - 0 - 0.00%
2025-12-23 0 0.320 0.255 0.330 - - 0 0 - 0.320 0.255 0.330 - - 0 - 0.00%
2025-12-22 0 0.320 0.255 0.330 - - 0 0 - 0.320 0.255 0.330 - - 0 - 0.00%
2025-12-19 0 0.320 0.255 0.330 - - 0 0 - 0.320 0.255 0.330 - - 0 - 0.00%
2025-12-18 0 0.320 0.270 0.330 - - 0 0 - 0.320 0.270 0.330 - - 0 - 0.00%
2025-12-17 0 0.320 0.255 0.330 - - 0 0 - 0.320 0.255 0.330 - - 0 - 0.00%
2025-12-16 0 0.320 0.275 0.330 - - 0 0 - 0.320 0.275 0.330 - - 0 - 0.00%
2025-12-15 0 0.320 0.265 0.330 0.310 0.320 104,000 32,440 0.3119 0.320 0.265 0.330 0.310 0.320 104,000 0.3119 8.47%
2025-12-12 0 0.295 0.260 0.305 - - 0 0 - 0.295 0.260 0.305 - - 0 - 0.00%
2025-12-11 0 0.295 0.270 0.310 0.295 0.295 16,000 4,720 0.2950 0.295 0.270 0.310 0.295 0.295 16,000 0.2950 -3.28%
2025-12-10 0 0.305 0.295 0.325 0.305 0.305 8,000 2,440 0.3050 0.305 0.295 0.325 0.305 0.305 8,000 0.3050 -7.58%
2025-12-09 0 0.330 0.320 0.330 0.335 0.340 176,000 59,000 0.3352 0.330 0.320 0.330 0.335 0.340 176,000 0.3352 -15.38%
2025-12-08 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2025-12-05 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2025-12-04 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2025-12-03 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2025-12-02 0 0.390 0.335 0.400 0.350 0.350 25,200 8,844 0.3510 0.390 0.335 0.400 0.350 0.350 25,200 0.3510 -2.50%
2025-12-01 0 0.400 0.320 0.400 0.400 0.400 32,000 12,800 0.4000 0.400 0.320 0.400 0.400 0.400 32,000 0.4000 0.00%
2025-11-28 0 0.400 0.320 0.400 - - 0 0 - 0.400 0.320 0.400 - - 0 - -4.76%
2025-11-27 0 0.420 0.315 0.420 0.420 0.420 8,000 3,360 0.4200 0.420 0.315 0.420 0.420 0.420 8,000 0.4200 6.33%
2025-11-26 0 0.395 0.300 0.395 0.350 0.395 176,800 63,224 0.3576 0.395 0.300 0.395 0.350 0.395 176,800 0.3576 17.91%
2025-11-25 0 0.335 0.305 0.335 0.340 0.340 40,000 13,600 0.3400 0.335 0.305 0.335 0.340 0.340 40,000 0.3400 -1.47%
2025-11-24 0 0.340 0.305 0.340 0.340 0.340 24,000 8,160 0.3400 0.340 0.305 0.340 0.340 0.340 24,000 0.3400 0.00%
2025-11-21 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2025-11-20 0 0.340 0.285 0.340 - - 0 0 - 0.340 0.285 0.340 - - 0 - 0.00%
2025-11-19 0 0.340 0.280 0.340 0.285 0.340 32,000 9,640 0.3013 0.340 0.280 0.340 0.285 0.340 32,000 0.3013 6.25%
2025-11-18 0 0.320 0.290 0.325 0.290 0.320 16,000 4,880 0.3050 0.320 0.290 0.325 0.290 0.320 16,000 0.3050 6.67%
2025-11-17 0 0.300 0.290 0.305 0.285 0.305 112,000 32,800 0.2929 0.300 0.290 0.305 0.285 0.305 112,000 0.2929 -10.45%
2025-11-14 0 0.335 0.285 0.335 0.305 0.395 831,600 272,618 0.3278 0.335 0.285 0.335 0.305 0.395 831,600 0.3278 -19.28%
2025-11-13 0 0.415 0.385 0.410 0.194 0.460 3,573,600 1,315,696 0.3682 0.415 0.385 0.410 0.194 0.460 3,573,600 0.3682 137.14%
2025-11-12 0 0.175 0.140 - - - 0 0 - 0.175 0.140 - - - 0 - 6.06%
2025-11-11 0 0.165 0.141 - - - 0 0 - 0.165 0.141 - - - 0 - 5.77%
2025-11-10 0 0.156 0.147 0.490 - - 0 0 - 0.156 0.147 0.490 - - 0 - 6.12%
2025-11-07 0 0.147 0.140 1.250 - - 1,200 154 0.1283 0.147 0.140 1.250 - - 1,200 0.1283 5.76%
2025-11-06 0 0.139 0.139 1.230 0.135 0.135 50,000 6,740 0.1348 0.139 0.139 1.230 0.135 0.135 50,000 0.1348 -17.26%
2025-11-05 0 0.168 0.136 - - - 0 0 - 0.168 0.136 - - - 0 - 0.00%
2025-11-04 0 0.168 0.134 - - - 0 0 - 0.168 0.134 - - - 0 - 0.00%
2025-11-03 0 0.168 0.136 - - - 0 0 - 0.168 0.136 - - - 0 - 0.00%
2025-10-31 0 0.168 0.135 - - - 136,000 22,848 0.1680 0.168 0.135 - - - 136,000 0.1680 0.00%
2025-10-30 0 0.168 0.168 - 0.168 0.168 18,000 2,928 0.1627 0.168 0.168 - 0.168 0.168 18,000 0.1627 -1.18%
2025-10-28 0 0.170 0.123 - - - 0 0 - 0.170 0.123 - - - 0 - 0.00%
2025-10-27 0 0.170 0.121 - - - 0 0 - 0.170 0.121 - - - 0 - 0.00%
2025-10-24 0 0.170 0.159 - - - 0 0 - 0.170 0.159 - - - 0 - 0.00%
2025-10-23 0 0.170 0.159 - 0.170 0.170 96,000 16,320 0.1700 0.170 0.159 - 0.170 0.170 96,000 0.1700 6.25%
2025-10-22 0 0.160 0.135 - 0.135 0.155 112,000 16,160 0.1443 0.160 0.135 - 0.135 0.155 112,000 0.1443 14.29%
2025-10-21 0 0.140 0.122 0.140 - - 2,000 226 0.1130 0.140 0.122 0.140 - - 2,000 0.1130 -1.41%
2025-10-20 0 0.142 0.120 - - - 0 0 - 0.142 0.120 - - - 0 - 0.00%
2025-10-17 0 0.142 0.123 - - - 0 0 - 0.142 0.123 - - - 0 - 0.00%
2025-10-16 0 0.142 0.123 - - - 0 0 - 0.142 0.123 - - - 0 - 0.00%
2025-10-15 0 0.142 0.123 - - - 0 0 - 0.142 0.123 - - - 0 - 0.00%
2025-10-14 0 0.142 0.130 - - - 0 0 - 0.142 0.130 - - - 0 - 0.00%
2025-10-13 0 0.142 0.123 0.173 0.142 0.142 8,000 1,136 0.1420 0.142 0.123 0.173 0.142 0.142 8,000 0.1420 0.00%
2025-10-10 0 0.142 0.141 - - - 0 0 - 0.142 0.141 - - - 0 - 0.00%
2025-10-09 0 0.142 0.141 - 0.142 0.142 40,400 5,284 0.1308 0.142 0.141 - 0.142 0.142 40,400 0.1308 0.00%
2025-10-08 0 0.142 0.141 - - - 0 0 - 0.142 0.141 - - - 0 - 0.00%
2025-10-06 0 0.142 0.141 - - - 0 0 - 0.142 0.141 - - - 0 - 0.00%
2025-10-03 0 0.142 0.141 - - - 0 0 - 0.142 0.141 - - - 0 - 1.43%
2025-10-02 0 0.140 0.139 - 0.138 0.138 8,000 1,104 0.1380 0.140 0.139 - 0.138 0.138 8,000 0.1380 -6.67%
2025-09-30 0 0.150 0.137 - - - 400 51 0.1275 0.150 0.137 - - - 400 0.1275 0.00%
2025-09-29 0 0.150 0.137 - - - 0 0 - 0.150 0.137 - - - 0 - 0.00%
2025-09-26 0 0.150 0.150 0.173 0.150 0.150 12,400 1,785 0.1440 0.150 0.150 0.173 0.150 0.150 12,400 0.1440 -3.23%
2025-09-25 0 0.155 0.139 0.173 - - 0 0 - 0.155 0.139 0.173 - - 0 - 0.00%
2025-09-24 0 0.155 0.100 0.173 0.154 0.155 24,000 3,712 0.1547 0.155 0.100 0.173 0.154 0.155 24,000 0.1547 0.00%
2025-09-23 0 0.155 0.136 0.172 - - 0 0 - 0.155 0.136 0.172 - - 0 - 0.00%
2025-09-22 0 0.155 0.100 0.172 - - 0 0 - 0.155 0.100 0.172 - - 0 - 0.00%
2025-09-19 0 0.155 0.135 0.172 - - 0 0 - 0.155 0.135 0.172 - - 0 - 0.00%
2025-09-18 0 0.155 0.135 0.172 - - 0 0 - 0.155 0.135 0.172 - - 0 - 0.00%
2025-09-17 0 0.155 0.135 0.172 - - 0 0 - 0.155 0.135 0.172 - - 0 - 0.00%
2025-09-16 0 0.155 0.136 0.172 - - 0 0 - 0.155 0.136 0.172 - - 0 - 0.00%
2025-09-15 0 0.155 0.101 0.172 - - 0 0 - 0.155 0.101 0.172 - - 0 - 0.00%
2025-09-12 0 0.155 0.136 0.173 - - 0 0 - 0.155 0.136 0.173 - - 0 - 0.00%
2025-09-11 0 0.155 0.135 - - - 0 0 - 0.155 0.135 - - - 0 - 0.00%
2025-09-10 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2025-09-09 0 0.155 0.136 - - - 0 0 - 0.155 0.136 - - - 0 - 0.00%
2025-09-08 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2025-09-05 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2025-09-04 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2025-09-03 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2025-09-02 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2025-09-01 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2025-08-29 0 0.155 0.155 - 0.155 0.155 30,800 4,733 0.1537 0.155 0.155 - 0.155 0.155 30,800 0.1537 0.00%
2025-08-28 0 0.155 0.155 - - - 400 60 0.1500 0.155 0.155 - - - 400 0.1500 0.00%
2025-08-27 0 0.155 0.155 - 0.155 0.155 12,800 1,955 0.1527 0.155 0.155 - 0.155 0.155 12,800 0.1527 -2.52%
2025-08-26 0 0.159 0.159 0.184 0.159 0.159 32,000 5,088 0.1590 0.159 0.159 0.184 0.159 0.159 32,000 0.1590 -3.05%
2025-08-25 0 0.164 0.155 0.400 0.159 0.160 19,200 3,032 0.1579 0.164 0.155 0.400 0.159 0.160 19,200 0.1579 5.81%
2025-08-22 0 0.155 0.139 0.162 0.155 0.155 24,000 3,720 0.1550 0.155 0.139 0.162 0.155 0.155 24,000 0.1550 -10.92%
2025-08-21 0 0.174 0.107 0.174 0.163 0.164 66,800 10,924 0.1635 0.174 0.107 0.174 0.163 0.164 66,800 0.1635 5.45%
2025-08-20 0 0.165 0.136 0.165 - - 0 0 - 0.165 0.136 0.165 - - 0 - 5.77%
2025-08-19 0 0.156 0.131 1.000 0.128 0.148 504,000 68,864 0.1366 0.156 0.131 1.000 0.128 0.148 504,000 0.1366 5.41%
2025-08-18 0 0.148 0.129 - - - 0 0 - 0.148 0.129 - - - 0 - 0.00%
2025-08-15 0 0.148 0.128 - - - 0 0 - 0.148 0.128 - - - 0 - 0.00%
2025-08-14 0 0.148 0.148 - - - 0 0 - 0.148 0.148 - - - 0 - 2.07%
2025-08-13 0 0.145 0.143 - - - 0 0 - 0.145 0.143 - - - 0 - 0.00%
2025-08-12 0 0.145 0.140 - - - 0 0 - 0.145 0.140 - - - 0 - 0.00%
2025-08-11 0 0.145 0.136 - - - 1,600 192 0.1200 0.145 0.136 - - - 1,600 0.1200 0.00%
2025-08-08 0 0.145 0.126 - - - 0 0 - 0.145 0.126 - - - 0 - 0.00%
2025-08-07 0 0.145 0.126 - - - 0 0 - 0.145 0.126 - - - 0 - 0.00%
2025-08-06 0 0.145 0.126 - - - 0 0 - 0.145 0.126 - - - 0 - 0.00%
2025-08-05 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-08-04 0 0.145 0.127 - - - 0 0 - 0.145 0.127 - - - 0 - 0.00%
2025-08-01 0 0.145 0.130 - - - 0 0 - 0.145 0.130 - - - 0 - 0.00%
2025-07-31 0 0.145 0.139 0.157 0.145 0.145 9,200 1,314 0.1428 0.145 0.139 0.157 0.145 0.145 9,200 0.1428 -7.64%
2025-07-30 0 0.157 0.118 0.157 - - 0 0 - 0.157 0.118 0.157 - - 0 - 0.00%
2025-07-29 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2025-07-28 0 0.157 0.111 - 0.157 0.157 129,200 20,211 0.1564 0.157 0.111 - 0.157 0.157 129,200 0.1564 0.00%
2025-07-25 0 0.157 0.114 - - - 0 0 - 0.157 0.114 - - - 0 - 0.00%
2025-07-24 0 0.157 0.100 - 0.157 0.157 49,600 7,680 0.1548 0.157 0.100 - 0.157 0.157 49,600 0.1548 0.00%
2025-07-23 0 0.157 0.100 - 0.157 0.157 136,400 21,412 0.1570 0.157 0.100 - 0.157 0.157 136,400 0.1570 0.00%
2025-07-22 0 0.157 0.119 0.157 - - 0 0 - 0.157 0.119 0.157 - - 0 - 0.00%
2025-07-21 0 0.157 0.100 - - - 0 0 - 0.157 0.100 - - - 0 - 0.00%
2025-07-18 0 0.157 0.137 - - - 0 0 - 0.157 0.137 - - - 0 - 0.00%
2025-07-17 0 0.157 0.130 - - - 400 49 0.1225 0.157 0.130 - - - 400 0.1225 0.00%
2025-07-16 0 0.157 0.117 - - - 0 0 - 0.157 0.117 - - - 0 - 0.00%
2025-07-15 0 0.157 0.100 - - - 0 0 - 0.157 0.100 - - - 0 - 0.00%
2025-07-14 0 0.157 0.124 - 0.157 0.157 72,000 10,952 0.1521 0.157 0.124 - 0.157 0.157 72,000 0.1521 9.79%
2025-07-11 0 0.143 0.114 1.170 - - 0 0 - 0.143 0.114 1.170 - - 0 - 6.72%
2025-07-10 0 0.134 0.127 - - - 0 0 - 0.134 0.127 - - - 0 - 6.35%
2025-07-09 0 0.126 0.125 1.100 0.106 0.161 176,400 25,040 0.1420 0.126 0.125 1.100 0.106 0.161 176,400 0.1420 -19.23%
2025-07-08 0 0.156 0.116 - - - 0 0 - 0.156 0.116 - - - 0 - 0.00%
2025-07-07 0 0.156 0.156 - - - 2,400 288 0.1200 0.156 0.156 - - - 2,400 0.1200 0.65%
2025-07-04 0 0.155 0.155 - 0.155 0.155 35,200 5,316 0.1510 0.155 0.155 - 0.155 0.155 35,200 0.1510 -3.12%
2025-07-03 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2025-07-02 0 0.160 0.102 0.160 - - 0 0 - 0.160 0.102 0.160 - - 0 - 0.00%
2025-06-30 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2025-06-27 0 0.160 0.100 0.160 - - 0 0 - 0.160 0.100 0.160 - - 0 - 0.00%
2025-06-26 0 0.160 0.145 0.181 0.160 0.160 97,200 15,540 0.1599 0.160 0.145 0.181 0.160 0.160 97,200 0.1599 -11.11%
2025-06-25 0 0.180 0.116 0.180 - - 0 0 - 0.180 0.116 0.180 - - 0 - -7.69%
2025-06-24 0 0.195 0.131 0.213 - - 0 0 - 0.195 0.131 0.213 - - 0 - 0.00%
2025-06-23 0 0.195 0.141 0.213 - - 0 0 - 0.195 0.141 0.213 - - 0 - 0.00%
2025-06-20 0 0.195 0.145 0.213 - - 0 0 - 0.195 0.145 0.213 - - 0 - 0.00%
2025-06-19 0 0.195 0.100 0.195 0.195 0.195 120,000 23,400 0.1950 0.195 0.100 0.195 0.195 0.195 120,000 0.1950 -0.51%
2025-06-18 0 0.196 0.116 0.216 - - 0 0 - 0.196 0.116 0.216 - - 0 - 0.00%
2025-06-17 0 0.196 0.100 0.216 - - 0 0 - 0.196 0.100 0.216 - - 0 - 0.00%
2025-06-16 0 0.196 0.116 0.218 - - 0 0 - 0.196 0.116 0.218 - - 0 - 0.00%
2025-06-13 0 0.196 0.118 0.196 - - 0 0 - 0.196 0.118 0.196 - - 0 - -0.51%
2025-06-12 0 0.197 0.113 0.217 - - 0 0 - 0.197 0.113 0.217 - - 0 - 0.00%
2025-06-11 0 0.197 0.100 0.210 - - 0 0 - 0.197 0.100 0.210 - - 0 - 0.00%
2025-06-10 0 0.197 0.128 0.205 0.197 0.197 64,000 12,608 0.1970 0.197 0.128 0.205 0.197 0.197 64,000 0.1970 11.30%
2025-06-09 0 0.177 0.120 - - - 0 0 - 0.177 0.120 - - - 0 - 0.00%
2025-06-06 0 0.177 0.123 - - - 0 0 - 0.177 0.123 - - - 0 - 0.00%
2025-06-05 0 0.177 0.155 - - - 0 0 - 0.177 0.155 - - - 0 - 0.00%
2025-06-04 0 0.177 0.147 - - - 1,200 198 0.1650 0.177 0.147 - - - 1,200 0.1650 0.00%
2025-06-03 0 0.177 0.151 - 0.071 0.177 56,000 9,048 0.1616 0.177 0.151 - 0.071 0.177 56,000 0.1616 0.00%
2025-06-02 0 0.177 0.145 0.178 0.177 0.177 40,000 7,080 0.1770 0.177 0.145 0.178 0.177 0.177 40,000 0.1770 -0.56%
2025-05-30 0 0.178 - 0.197 - - 0 0 - 0.178 - 0.197 - - 0 - 0.00%
2025-05-29 0 0.178 0.149 0.198 - - 0 0 - 0.178 0.149 0.198 - - 0 - 0.00%
2025-05-28 0 0.178 0.149 1.430 - - 0 0 - 0.178 0.149 1.430 - - 0 - 0.00%
2025-05-27 0 0.178 - 1.490 - - 2,000 280 0.1400 0.178 - 1.490 - - 2,000 0.1400 6.59%
2025-05-26 0 0.167 0.140 - - - 0 0 - 0.167 0.140 - - - 0 - 6.37%
2025-05-23 0 0.157 0.131 - - - 0 0 - 0.157 0.131 - - - 0 - 6.08%
2025-05-22 0 0.148 0.139 - 0.139 0.141 64,000 8,944 0.1398 0.148 0.139 - 0.139 0.141 64,000 0.1398 6.47%
2025-05-21 0 0.139 0.138 - 0.139 0.139 8,000 1,112 0.1390 0.139 0.138 - 0.139 0.139 8,000 0.1390 0.00%
2025-05-20 0 0.139 0.138 - - - 0 0 - 0.139 0.138 - - - 0 - 0.00%
2025-05-19 0 0.139 0.138 - - - 0 0 - 0.139 0.138 - - - 0 - 0.00%
2025-05-16 0 0.139 0.139 - 0.137 0.138 57,200 7,872 0.1376 0.139 0.139 - 0.137 0.138 57,200 0.1376 -13.12%
2025-05-15 0 0.160 0.136 - - - 0 0 - 0.160 0.136 - - - 0 - 0.00%
2025-05-14 0 0.160 0.058 - - - 0 0 - 0.160 0.058 - - - 0 - 0.00%
2025-05-13 0 0.160 0.052 - - - 0 0 - 0.160 0.052 - - - 0 - 0.00%
2025-05-12 0 0.160 0.116 - - - 2,000 296 0.1480 0.160 0.116 - - - 2,000 0.1480 0.00%
2025-05-09 0 0.160 0.121 - 0.160 0.160 12,000 1,484 0.1237 0.160 0.121 - 0.160 0.160 12,000 0.1237 -4.76%
2025-05-08 0 0.168 0.150 0.168 - - 0 0 - 0.168 0.150 0.168 - - 0 - -1.18%
2025-05-07 0 0.170 0.080 - - - 0 0 - 0.170 0.080 - - - 0 - 0.00%
2025-05-06 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-02 0 0.170 0.098 - - - 0 0 - 0.170 0.098 - - - 0 - 0.00%
2025-04-30 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-29 0 0.170 0.063 - - - 0 0 - 0.170 0.063 - - - 0 - 0.00%
2025-04-28 0 0.170 - - - - 2,800 392 0.1400 0.170 - - - - 2,800 0.1400 0.00%
2025-04-25 0 0.170 0.131 - - - 0 0 - 0.170 0.131 - - - 0 - 0.00%
2025-04-24 0 0.170 0.132 - - - 0 0 - 0.170 0.132 - - - 0 - 0.00%
2025-04-23 0 0.170 0.131 - - - 18,000 2,716 0.1509 0.170 0.131 - - - 18,000 0.1509 0.00%
2025-04-22 0 0.170 0.130 - - - 0 0 - 0.170 0.130 - - - 0 - 0.00%
2025-04-17 0 0.170 0.145 - - - 0 0 - 0.170 0.145 - - - 0 - 0.00%
2025-04-16 0 0.170 0.146 - - - 1,200 170 0.1417 0.170 0.146 - - - 1,200 0.1417 0.00%
2025-04-15 0 0.170 0.145 0.170 - - 3,200 496 0.1550 0.170 0.145 0.170 - - 3,200 0.1550 -1.16%
2025-04-14 0 0.172 0.145 - - - 0 0 - 0.172 0.145 - - - 0 - 0.00%
2025-04-11 0 0.172 0.146 - - - 0 0 - 0.172 0.146 - - - 0 - 0.00%
2025-04-10 0 0.172 0.145 - - - 0 0 - 0.172 0.145 - - - 0 - 0.00%
2025-04-09 0 0.172 0.144 - - - 0 0 - 0.172 0.144 - - - 0 - 0.00%
2025-04-08 0 0.172 0.152 0.172 - - 0 0 - 0.172 0.152 0.172 - - 0 - 0.00%
2025-04-07 0 0.172 0.156 0.192 - - 0 0 - 0.172 0.156 0.192 - - 0 - 0.00%
2025-04-03 0 0.172 0.157 - 0.172 0.172 24,000 4,128 0.1720 0.172 0.157 - 0.172 0.172 24,000 0.1720 0.58%
2025-04-02 0 0.171 0.162 0.171 - - 5,200 837 0.1610 0.171 0.162 0.171 - - 5,200 0.1610 -1.16%
2025-04-01 0 0.173 0.162 - - - 0 0 - 0.173 0.162 - - - 0 - 0.00%
2025-03-31 0 0.173 0.161 - - - 0 0 - 0.173 0.161 - - - 0 - 0.00%
2025-03-28 0 0.173 0.161 - - - 0 0 - 0.173 0.161 - - - 0 - 0.00%
2025-03-27 0 0.173 0.166 - - - 12,000 1,972 0.1643 0.173 0.166 - - - 12,000 0.1643 0.00%
2025-03-26 0 0.173 0.172 - 0.173 0.173 16,000 2,768 0.1730 0.173 0.172 - 0.173 0.173 16,000 0.1730 -3.89%
2025-03-25 0 0.180 0.173 - - - 0 0 - 0.180 0.173 - - - 0 - 0.00%
2025-03-24 0 0.180 0.172 - 0.180 0.192 128,000 23,808 0.1860 0.180 0.172 - 0.180 0.192 128,000 0.1860 -15.09%
2025-03-21 0 0.212 0.130 - - - 0 0 - 0.212 0.130 - - - 0 - 0.00%
2025-03-20 0 0.212 0.120 - - - 0 0 - 0.212 0.120 - - - 0 - 0.00%
2025-03-19 0 0.212 0.212 0.270 0.212 0.232 168,000 36,256 0.2158 0.212 0.212 0.270 0.212 0.232 168,000 0.2158 -8.62%
2025-03-18 0 0.232 0.200 0.231 0.190 0.270 417,200 100,268 0.2403 0.232 0.200 0.231 0.190 0.270 417,200 0.2403 38.10%
2025-03-17 0 0.168 0.151 1.000 0.168 0.168 8,000 1,344 0.1680 0.168 0.151 1.000 0.168 0.168 8,000 0.1680 11.26%
2025-03-14 0 0.151 0.146 0.800 - - 0 0 - 0.151 0.146 0.800 - - 0 - 6.34%
2025-03-13 0 0.142 0.134 - - - 3,200 384 0.1200 0.142 0.134 - - - 3,200 0.1200 6.77%
2025-03-12 0 0.133 0.126 - - - 0 0 - 0.133 0.126 - - - 0 - 6.40%
2025-03-11 0 0.125 0.109 - - - 0 0 - 0.125 0.109 - - - 0 - 0.00%
2025-03-10 0 0.125 0.125 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2025-03-07 0 0.125 0.106 - - - 0 0 - 0.125 0.106 - - - 0 - 0.00%
2025-03-06 0 0.125 0.124 1.000 0.124 0.124 32,000 3,968 0.1240 0.125 0.124 1.000 0.124 0.124 32,000 0.1240 0.81%
2025-03-05 0 0.124 0.116 0.124 0.122 0.125 328,000 40,504 0.1235 0.124 0.116 0.124 0.122 0.125 328,000 0.1235 0.81%
2025-03-04 0 0.123 0.123 - - - 0 0 - 0.123 0.123 - - - 0 - 0.82%
2025-03-03 0 0.122 0.122 - - - 0 0 - 0.122 0.122 - - - 0 - 5.17%
2025-02-28 0 0.116 0.115 - 0.116 0.116 8,000 928 0.1160 0.116 0.115 - 0.116 0.116 8,000 0.1160 0.00%
2025-02-27 0 0.116 0.115 - - - 0 0 - 0.116 0.115 - - - 0 - 0.00%
2025-02-26 0 0.116 0.115 - - - 0 0 - 0.116 0.115 - - - 0 - 0.00%
2025-02-25 0 0.116 0.114 - - - 0 0 - 0.116 0.114 - - - 0 - 0.00%
2025-02-24 0 0.116 0.116 - 0.116 0.116 12,000 1,368 0.1140 0.116 0.116 - 0.116 0.116 12,000 0.1140 -5.69%
2025-02-21 0 0.123 0.122 - - - 0 0 - 0.123 0.122 - - - 0 - 0.00%
2025-02-20 0 0.123 0.123 0.150 0.123 0.130 216,000 27,880 0.1291 0.123 0.123 0.150 0.123 0.130 216,000 0.1291 -5.38%
2025-02-19 0 0.130 0.130 - 0.130 0.130 40,800 5,128 0.1257 0.130 0.130 - 0.130 0.130 40,800 0.1257 -13.33%
2025-02-18 0 0.150 0.150 - 0.150 0.150 8,000 1,200 0.1500 0.150 0.150 - 0.150 0.150 8,000 0.1500 0.00%
2025-02-17 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2025-02-14 0 0.150 0.150 - 0.150 0.150 40,000 6,000 0.1500 0.150 0.150 - 0.150 0.150 40,000 0.1500 0.00%
2025-02-13 0 0.150 0.150 - 0.150 0.150 72,400 10,855 0.1499 0.150 0.150 - 0.150 0.150 72,400 0.1499 0.00%
2025-02-12 0 0.150 0.150 - 0.150 0.150 93,600 14,012 0.1497 0.150 0.150 - 0.150 0.150 93,600 0.1497 -11.76%
2025-02-11 0 0.170 0.170 - 0.170 0.170 8,000 1,360 0.1700 0.170 0.170 - 0.170 0.170 8,000 0.1700 -10.53%
2025-02-10 0 0.190 - 0.190 0.190 0.190 96,000 18,240 0.1900 0.190 - 0.190 0.190 0.190 96,000 0.1900 0.00%
2025-02-07 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-02-06 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-02-05 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-02-04 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-02-03 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-28 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-01-27 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-01-24 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-01-23 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-22 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-01-21 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-01-20 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-17 0 0.190 0.170 - - - 0 0 - 0.190 0.170 - - - 0 - 0.00%
2025-01-16 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2025-01-15 0 0.190 0.190 - 0.190 0.190 8,000 1,520 0.1900 0.190 0.190 - 0.190 0.190 8,000 0.1900 0.00%
2025-01-14 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-01-13 0 0.190 0.190 - - - 3,200 524 0.1638 0.190 0.190 - - - 3,200 0.1638 0.00%
2025-01-10 0 0.190 - - 0.190 0.190 56,000 10,640 0.1900 0.190 - - 0.190 0.190 56,000 0.1900 -9.52%
2025-01-09 0 0.210 0.210 - 0.210 0.210 67,200 14,073 0.2094 0.210 0.210 - 0.210 0.210 67,200 0.2094 -8.70%
2025-01-08 0 0.230 0.210 - - - 0 0 - 0.230 0.210 - - - 0 - 0.00%
2025-01-07 0 0.230 0.220 0.315 0.230 0.230 69,200 15,812 0.2285 0.230 0.220 0.315 0.230 0.230 69,200 0.2285 -9.80%
2025-01-06 0 0.255 0.230 0.255 0.255 0.255 42,000 10,680 0.2543 0.255 0.230 0.255 0.255 0.255 42,000 0.2543 0.00%
2025-01-03 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2025-01-02 0 0.255 - 0.295 - - 0 0 - 0.255 - 0.295 - - 0 - 0.00%
2024-12-31 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-12-30 0 0.255 0.160 0.315 - - 0 0 - 0.255 0.160 0.315 - - 0 - 0.00%
2024-12-27 0 0.255 0.255 0.315 0.250 0.250 32,000 8,000 0.2500 0.255 0.255 0.315 0.250 0.250 32,000 0.2500 -3.77%
2024-12-24 0 0.265 0.250 0.315 - - 0 0 - 0.265 0.250 0.315 - - 0 - 0.00%
2024-12-23 0 0.265 0.250 0.320 - - 0 0 - 0.265 0.250 0.320 - - 0 - 0.00%
2024-12-20 0 0.265 0.250 0.265 0.270 0.270 8,000 2,160 0.2700 0.265 0.250 0.265 0.270 0.270 8,000 0.2700 -1.85%
2024-12-19 0 0.270 0.260 0.315 - - 0 0 - 0.270 0.260 0.315 - - 0 - 0.00%
2024-12-18 0 0.270 0.260 0.315 - - 0 0 - 0.270 0.260 0.315 - - 0 - 0.00%
2024-12-17 0 0.270 0.265 0.350 0.265 0.270 16,000 4,280 0.2675 0.270 0.265 0.350 0.265 0.270 16,000 0.2675 -15.62%
2024-12-16 0 0.320 0.260 0.320 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2024-12-13 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2024-12-12 0 0.320 0.310 0.320 0.300 0.350 48,000 15,720 0.3275 0.320 0.310 0.320 0.300 0.350 48,000 0.3275 0.00%
2024-12-11 0 0.320 0.300 0.320 0.320 0.320 16,000 5,120 0.3200 0.320 0.300 0.320 0.320 0.320 16,000 0.3200 -15.79%
2024-12-10 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2024-12-09 0 0.380 - 0.380 0.380 0.380 1,600 608 0.3800 0.380 - 0.380 0.380 0.380 1,600 0.3800 -1.30%
2024-12-06 0 0.385 - 0.385 0.385 0.415 3,600 1,470 0.4083 0.385 - 0.385 0.385 0.415 3,600 0.4083 5.48%
2024-12-05 0 0.365 - 0.350 0.390 0.390 400 156 0.3900 0.365 - 0.350 0.390 0.390 400 0.3900 7.35%
2024-12-04 0 0.340 - 0.325 0.350 0.350 4,000 1,166 0.2915 0.340 - 0.325 0.350 0.350 4,000 0.2915 4.62%
2024-12-03 0 0.325 0.290 0.325 0.325 0.325 22,400 7,280 0.3250 0.325 0.290 0.325 0.325 0.325 22,400 0.3250 -8.45%
2024-12-02 0 0.355 0.325 0.355 0.325 0.355 6,000 1,962 0.3270 0.355 0.325 0.355 0.325 0.355 6,000 0.3270 0.00%
2024-11-29 0 0.355 0.325 0.355 0.330 0.355 58,800 19,674 0.3346 0.355 0.325 0.355 0.330 0.355 58,800 0.3346 1.43%
2024-11-28 0 0.350 - 0.350 0.350 0.350 1,200 420 0.3500 0.350 - 0.350 0.350 0.350 1,200 0.3500 -1.41%
2024-11-27 0 0.355 0.280 0.355 0.330 0.375 30,800 10,384 0.3371 0.355 0.280 0.355 0.330 0.375 30,800 0.3371 -1.39%
2024-11-26 0 0.360 - 0.360 0.360 0.360 400 144 0.3600 0.360 - 0.360 0.360 0.360 400 0.3600 28.57%
2024-11-25 0 0.014 0.014 0.019 0.013 0.014 1,120,000 14,736 0.0132 0.280 0.280 0.380 0.260 0.280 56,000 0.2631 -6.67%
2024-11-22 0 0.015 0.014 0.015 0.014 0.018 4,128,000 58,200 0.0141 0.300 0.280 0.300 0.280 0.360 206,400 0.2820 15.38%
2024-11-21 0 0.013 0.013 0.015 0.013 0.017 1,088,000 15,136 0.0139 0.260 0.260 0.300 0.260 0.340 54,400 0.2782 -18.75%
2024-11-20 0 0.016 0.014 0.016 0.016 0.017 1,120,000 18,168 0.0162 0.320 0.280 0.320 0.320 0.340 56,000 0.3244 6.67%
2024-11-19 0 0.015 0.013 0.015 0.015 0.015 888,000 13,320 0.0150 0.300 0.260 0.300 0.300 0.300 44,400 0.3000 -6.25%
2024-11-18 0 0.016 0.014 0.016 0.014 0.016 48,000 704 0.0147 0.320 0.280 0.320 0.280 0.320 2,400 0.2933 0.00%
2024-11-15 0 0.016 0.014 0.016 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-11-14 0 0.016 0.014 0.016 0.016 0.016 8,000 128 0.0160 0.320 0.280 0.320 0.320 0.320 400 0.3200 6.67%
2024-11-13 0 0.015 0.014 0.016 0.015 0.015 200,000 3,000 0.0150 0.300 0.280 0.320 0.300 0.300 10,000 0.3000 0.00%
2024-11-12 0 0.015 0.015 0.016 0.015 0.015 64,000 960 0.0150 0.300 0.300 0.320 0.300 0.300 3,200 0.3000 0.00%
2024-11-11 0 0.015 0.015 0.016 0.015 0.015 40,000 600 0.0150 0.300 0.300 0.320 0.300 0.300 2,000 0.3000 -6.25%
2024-11-08 0 0.016 0.015 0.017 0.016 0.017 432,000 6,920 0.0160 0.320 0.300 0.340 0.320 0.340 21,600 0.3204 -5.88%
2024-11-07 0 0.017 0.015 0.017 0.015 0.017 416,000 6,272 0.0151 0.340 0.300 0.340 0.300 0.340 20,800 0.3015 0.00%
2024-11-06 0 0.017 0.015 0.017 0.015 0.019 2,680,000 42,816 0.0160 0.340 0.300 0.340 0.300 0.380 134,000 0.3195 0.00%
2024-11-05 0 0.017 0.015 0.017 0.017 0.017 656,000 11,152 0.0170 0.340 0.300 0.340 0.340 0.340 32,800 0.3400 0.00%
2024-11-04 0 0.017 0.017 0.018 - - 0 0 - 0.340 0.340 0.360 - - 0 - 6.25%
2024-11-01 0 0.016 0.016 0.017 0.016 0.016 168,000 2,688 0.0160 0.320 0.320 0.340 0.320 0.320 8,400 0.3200 -5.88%
2024-10-31 0 0.017 0.017 0.018 0.017 0.017 144,000 2,448 0.0170 0.340 0.340 0.360 0.340 0.340 7,200 0.3400 0.00%
2024-10-30 0 0.017 0.016 0.017 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2024-10-29 0 0.017 0.016 0.017 0.017 0.017 576,000 9,792 0.0170 0.340 0.320 0.340 0.340 0.340 28,800 0.3400 6.25%
2024-10-28 0 0.016 0.016 0.017 0.015 0.017 1,464,000 24,160 0.0165 0.320 0.320 0.340 0.300 0.340 73,200 0.3301 6.67%
2024-10-25 0 0.015 0.015 0.016 0.014 0.015 912,000 13,560 0.0149 0.300 0.300 0.320 0.280 0.300 45,600 0.2974 0.00%
2024-10-24 0 0.015 0.015 0.016 0.015 0.016 816,000 12,592 0.0154 0.300 0.300 0.320 0.300 0.320 40,800 0.3086 -11.76%
2024-10-23 0 0.017 0.015 0.017 0.017 0.017 264,000 4,488 0.0170 0.340 0.300 0.340 0.340 0.340 13,200 0.3400 0.00%
2024-10-22 0 0.017 0.017 0.018 0.016 0.017 1,120,000 18,912 0.0169 0.340 0.340 0.360 0.320 0.340 56,000 0.3377 6.25%
2024-10-21 0 0.016 0.016 0.017 0.015 0.016 3,896,000 60,112 0.0154 0.320 0.320 0.340 0.300 0.320 194,800 0.3086 0.00%
2024-10-18 0 0.016 0.016 0.017 0.016 0.017 1,824,000 29,392 0.0161 0.320 0.320 0.340 0.320 0.340 91,200 0.3223 -5.88%
2024-10-17 0 0.017 0.017 0.018 0.016 0.017 808,000 13,080 0.0162 0.340 0.340 0.360 0.320 0.340 40,400 0.3238 -5.56%
2024-10-16 0 0.018 0.017 0.018 0.017 0.019 832,000 14,880 0.0179 0.360 0.340 0.360 0.340 0.380 41,600 0.3577 0.00%
2024-10-15 0 0.018 0.018 0.021 0.018 0.019 1,432,000 25,936 0.0181 0.360 0.360 0.420 0.360 0.380 71,600 0.3622 -14.29%
2024-10-14 0 0.021 0.020 0.022 0.021 0.021 8,000 168 0.0210 0.420 0.400 0.440 0.420 0.420 400 0.4200 -8.70%
2024-10-10 0 0.023 0.019 0.023 0.017 0.023 6,408,000 123,824 0.0193 0.460 0.380 0.460 0.340 0.460 320,400 0.3865 9.52%
2024-10-09 0 0.021 0.019 0.022 - - 248,000 4,712 0.0190 0.420 0.380 0.440 - - 12,400 0.3800 -4.55%
2024-10-08 0 0.022 0.020 0.024 0.022 0.030 1,592,000 36,944 0.0232 0.440 0.400 0.480 0.440 0.600 79,600 0.4641 -18.52%
2024-10-07 0 0.027 0.026 0.027 0.025 0.030 5,320,000 140,368 0.0264 0.540 0.520 0.540 0.500 0.600 266,000 0.5277 0.00%
2024-10-04 0 0.027 0.025 0.027 0.022 0.028 12,560,000 306,048 0.0244 0.540 0.500 0.540 0.440 0.560 628,000 0.4873 35.00%
2024-10-03 0 0.020 0.020 0.021 0.018 0.024 14,056,000 298,120 0.0212 0.400 0.400 0.420 0.360 0.480 702,800 0.4242 5.26%
2024-10-02 0 0.019 0.018 0.019 0.016 0.020 4,696,000 90,064 0.0192 0.380 0.360 0.380 0.320 0.400 234,800 0.3836 0.00%
2024-09-30 0 0.019 0.017 0.019 0.018 0.020 696,000 13,040 0.0187 0.380 0.340 0.380 0.360 0.400 34,800 0.3747 18.75%
2024-09-27 0 0.016 0.015 0.016 0.015 0.019 1,592,000 24,944 0.0157 0.320 0.300 0.320 0.300 0.380 79,600 0.3134 -11.11%
2024-09-26 0 0.018 0.016 0.018 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2024-09-25 0 0.018 0.017 0.018 0.016 0.018 408,000 7,288 0.0179 0.360 0.340 0.360 0.320 0.360 20,400 0.3573 5.88%
2024-09-24 0 0.017 0.017 0.018 - - 16,000 288 0.0180 0.340 0.340 0.360 - - 800 0.3600 13.33%
2024-09-23 0 0.015 0.015 0.017 0.015 0.017 1,184,000 19,968 0.0169 0.300 0.300 0.340 0.300 0.340 59,200 0.3373 -11.76%
2024-09-20 0 0.017 0.016 0.017 0.015 0.017 1,128,000 18,784 0.0167 0.340 0.320 0.340 0.300 0.340 56,400 0.3330 13.33%
2024-09-19 0 0.015 0.015 0.016 0.015 0.019 2,872,000 48,432 0.0169 0.300 0.300 0.320 0.300 0.380 143,600 0.3373 -16.67%
2024-09-17 0 0.018 0.017 0.020 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2024-09-16 0 0.018 0.016 0.020 0.019 0.019 8,000 152 0.0190 0.360 0.320 0.400 0.380 0.380 400 0.3800 5.88%
2024-09-13 0 0.017 0.015 0.017 0.018 0.018 80,000 1,440 0.0180 0.340 0.300 0.340 0.360 0.360 4,000 0.3600 6.25%
2024-09-12 0 0.016 0.015 0.017 0.015 0.016 1,304,000 20,064 0.0154 0.320 0.300 0.340 0.300 0.320 65,200 0.3077 -5.88%
2024-09-11 0 0.017 0.014 0.017 0.017 0.017 1,064,000 18,088 0.0170 0.340 0.280 0.340 0.340 0.340 53,200 0.3400 -5.56%
2024-09-10 0 0.018 0.016 0.018 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2024-09-09 0 0.018 0.016 0.018 0.014 0.018 4,128,000 73,632 0.0178 0.360 0.320 0.360 0.280 0.360 206,400 0.3567 28.57%
2024-09-05 0 0.014 0.013 0.014 0.013 0.014 2,944,000 40,552 0.0138 0.280 0.260 0.280 0.260 0.280 147,200 0.2755 0.00%
2024-09-04 0 0.014 0.013 0.015 0.013 0.014 2,400,000 31,728 0.0132 0.280 0.260 0.300 0.260 0.280 120,000 0.2644 0.00%
2024-09-03 0 0.014 0.013 0.016 0.014 0.014 120,000 1,680 0.0140 0.280 0.260 0.320 0.280 0.280 6,000 0.2800 0.00%
2024-09-02 0 0.014 0.014 0.017 0.014 0.014 840,000 11,760 0.0140 0.280 0.280 0.340 0.280 0.280 42,000 0.2800 0.00%
2024-08-30 0 0.014 0.013 0.017 0.013 0.014 3,648,000 49,856 0.0137 0.280 0.260 0.340 0.260 0.280 182,400 0.2733 0.00%
2024-08-29 0 0.014 0.013 0.015 0.013 0.015 952,000 12,672 0.0133 0.280 0.260 0.300 0.260 0.300 47,600 0.2662 0.00%
2024-08-28 0 0.014 0.014 0.016 - - 0 0 - 0.280 0.280 0.320 - - 0 - 7.69%
2024-08-27 0 0.013 0.013 0.016 0.013 0.015 4,904,000 69,232 0.0141 0.260 0.260 0.320 0.260 0.300 245,200 0.2823 -7.14%
2024-08-26 0 0.014 0.013 0.014 0.014 0.015 856,000 12,304 0.0144 0.280 0.260 0.280 0.280 0.300 42,800 0.2875 7.69%
2024-08-23 0 0.013 0.013 0.014 0.013 0.013 64,000 832 0.0130 0.260 0.260 0.280 0.260 0.260 3,200 0.2600 0.00%
2024-08-22 0 0.013 0.012 0.013 0.012 0.013 2,864,000 36,368 0.0127 0.260 0.240 0.260 0.240 0.260 143,200 0.2540 0.00%
2024-08-21 0 0.013 0.012 0.013 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2024-08-20 0 0.013 0.012 0.015 0.013 0.013 984,000 12,792 0.0130 0.260 0.240 0.300 0.260 0.260 49,200 0.2600 0.00%
2024-08-19 0 0.013 0.012 0.015 0.013 0.013 472,000 6,136 0.0130 0.260 0.240 0.300 0.260 0.260 23,600 0.2600 0.00%
2024-08-16 0 0.013 0.012 0.013 0.012 0.013 688,000 8,544 0.0124 0.260 0.240 0.260 0.240 0.260 34,400 0.2484 0.00%
2024-08-15 0 0.013 0.012 0.015 0.013 0.013 24,000 312 0.0130 0.260 0.240 0.300 0.260 0.260 1,200 0.2600 0.00%
2024-08-14 0 0.013 0.012 0.014 0.013 0.014 1,328,000 17,272 0.0130 0.260 0.240 0.280 0.260 0.280 66,400 0.2601 -7.14%
2024-08-13 0 0.014 0.013 0.014 0.013 0.017 9,248,000 128,096 0.0139 0.280 0.260 0.280 0.260 0.340 462,400 0.2770 -12.50%
2024-08-12 0 0.016 0.015 0.016 0.015 0.016 968,000 15,224 0.0157 0.320 0.300 0.320 0.300 0.320 48,400 0.3145 6.67%
2024-08-09 0 0.015 0.013 0.015 0.013 0.015 2,592,000 35,928 0.0139 0.300 0.260 0.300 0.260 0.300 129,600 0.2772 15.38%
2024-08-08 0 0.013 0.012 0.013 0.012 0.014 47,688,000 575,728 0.0121 0.260 0.240 0.260 0.240 0.280 2,384,400 0.2415 0.00%
2024-08-07 0 0.013 0.012 0.013 0.011 0.014 52,592,000 629,904 0.0120 0.260 0.240 0.260 0.220 0.280 2,629,600 0.2395 18.18%
2024-08-06 0 0.011 0.011 0.012 0.011 0.012 952,000 11,368 0.0119 0.220 0.220 0.240 0.220 0.240 47,600 0.2388 -8.33%
2024-08-05 0 0.012 0.011 0.013 0.012 0.012 2,080,000 24,960 0.0120 0.240 0.220 0.260 0.240 0.240 104,000 0.2400 -7.69%
2024-08-02 0 0.013 0.013 0.014 0.013 0.013 432,000 5,616 0.0130 0.260 0.260 0.280 0.260 0.260 21,600 0.2600 0.00%
2024-08-01 0 0.013 0.012 0.013 0.012 0.014 2,216,000 29,056 0.0131 0.260 0.240 0.260 0.240 0.280 110,800 0.2622 -7.14%
2024-07-31 0 0.014 0.014 0.015 0.013 0.017 9,512,000 134,936 0.0142 0.280 0.280 0.300 0.260 0.340 475,600 0.2837 7.69%
2024-07-30 0 0.013 0.012 0.013 0.012 0.013 2,288,000 29,192 0.0128 0.260 0.240 0.260 0.240 0.260 114,400 0.2552 0.00%
2024-07-29 0 0.013 0.012 0.014 0.012 0.015 6,312,000 83,256 0.0132 0.260 0.240 0.280 0.240 0.300 315,600 0.2638 0.00%
2024-07-26 0 0.013 0.012 0.014 0.012 0.013 1,880,000 24,288 0.0129 0.260 0.240 0.280 0.240 0.260 94,000 0.2584 8.33%
2024-07-25 0 0.012 0.012 0.013 0.012 0.014 1,800,000 23,368 0.0130 0.240 0.240 0.260 0.240 0.280 90,000 0.2596 -14.29%
2024-07-24 0 0.014 0.013 0.014 0.013 0.014 104,000 1,376 0.0132 0.280 0.260 0.280 0.260 0.280 5,200 0.2646 0.00%
2024-07-23 0 0.014 0.013 0.014 0.013 0.014 2,688,000 35,152 0.0131 0.280 0.260 0.280 0.260 0.280 134,400 0.2615 -6.67%
2024-07-22 0 0.015 0.014 0.015 0.015 0.018 17,248,000 263,064 0.0153 0.300 0.280 0.300 0.300 0.360 862,400 0.3050 -21.05%
2024-07-19 0 0.019 0.018 0.019 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2024-07-18 0 0.019 0.018 0.019 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2024-07-17 0 0.019 0.018 0.019 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2024-07-16 0 0.019 0.018 0.019 0.018 0.019 808,000 14,576 0.0180 0.380 0.360 0.380 0.360 0.380 40,400 0.3608 0.00%
2024-07-15 0 0.019 0.018 0.019 0.018 0.019 360,000 6,680 0.0186 0.380 0.360 0.380 0.360 0.380 18,000 0.3711 0.00%
2024-07-12 0 0.019 0.018 0.019 0.018 0.019 272,000 4,968 0.0183 0.380 0.360 0.380 0.360 0.380 13,600 0.3653 -5.00%
2024-07-11 0 0.020 0.018 0.020 0.019 0.020 6,240,000 119,104 0.0191 0.400 0.360 0.400 0.380 0.400 312,000 0.3817 0.00%
2024-07-10 0 0.020 0.019 0.020 0.018 0.020 800,000 15,024 0.0188 0.400 0.380 0.400 0.360 0.400 40,000 0.3756 0.00%
2024-07-09 0 0.020 0.018 0.020 0.020 0.020 8,000 160 0.0200 0.400 0.360 0.400 0.400 0.400 400 0.4000 0.00%
2024-07-08 0 0.020 0.018 0.020 0.018 0.020 176,000 3,400 0.0193 0.400 0.360 0.400 0.360 0.400 8,800 0.3864 0.00%
2024-07-05 0 0.020 0.019 0.020 0.020 0.020 2,688,000 53,760 0.0200 0.400 0.380 0.400 0.400 0.400 134,400 0.4000 0.00%
2024-07-04 0 0.020 0.020 0.021 0.020 0.021 1,784,000 37,056 0.0208 0.400 0.400 0.420 0.400 0.420 89,200 0.4154 -4.76%
2024-07-03 0 0.021 0.021 0.022 0.021 0.022 20,920,000 439,400 0.0210 0.420 0.420 0.440 0.420 0.440 1,046,000 0.4201 -4.55%
2024-07-02 0 0.022 0.020 0.022 0.020 0.022 184,000 3,816 0.0207 0.440 0.400 0.440 0.400 0.440 9,200 0.4148 0.00%
2024-06-28 0 0.022 0.021 0.022 0.021 0.022 15,448,000 324,704 0.0210 0.440 0.420 0.440 0.420 0.440 772,400 0.4204 -4.35%
2024-06-27 0 0.023 0.022 0.023 0.022 0.023 15,088,000 331,984 0.0220 0.460 0.440 0.460 0.440 0.460 754,400 0.4401 0.00%
2024-06-26 0 0.023 0.022 0.023 0.022 0.023 2,952,000 65,128 0.0221 0.460 0.440 0.460 0.440 0.460 147,600 0.4412 0.00%
2024-06-25 0 0.023 0.022 0.023 0.022 0.024 712,000 16,704 0.0235 0.460 0.440 0.460 0.440 0.480 35,600 0.4692 -4.17%
2024-06-24 0 0.024 0.023 0.024 0.023 0.024 1,560,000 36,072 0.0231 0.480 0.460 0.480 0.460 0.480 78,000 0.4625 -4.00%
2024-06-21 0 0.025 0.024 0.025 0.023 0.029 47,560,000 1,144,872 0.0241 0.500 0.480 0.500 0.460 0.580 2,378,000 0.4814 -7.41%
2024-06-20 0 0.027 0.025 0.027 0.023 0.027 4,312,000 104,264 0.0242 0.540 0.500 0.540 0.460 0.540 215,600 0.4836 12.50%
2024-06-19 0 0.024 0.024 0.025 0.023 0.026 6,080,000 144,960 0.0238 0.480 0.480 0.500 0.460 0.520 304,000 0.4768 -7.69%
2024-06-18 0 0.026 0.024 0.026 0.024 0.026 12,568,000 314,576 0.0250 0.520 0.480 0.520 0.480 0.520 628,400 0.5006 -7.14%
2024-06-17 0 0.028 0.027 0.028 0.027 0.028 512,000 14,168 0.0277 0.560 0.540 0.560 0.540 0.560 25,600 0.5534 0.00%
2024-06-14 0 0.028 0.028 0.029 0.028 0.029 616,000 17,416 0.0283 0.560 0.560 0.580 0.560 0.580 30,800 0.5655 -3.45%
2024-06-13 0 0.029 0.029 0.030 0.028 0.030 11,960,000 346,848 0.0290 0.580 0.580 0.600 0.560 0.600 598,000 0.5800 0.00%
2024-06-12 0 0.029 0.028 0.029 0.028 0.034 2,992,000 87,520 0.0293 0.580 0.560 0.580 0.560 0.680 149,600 0.5850 -12.12%
2024-06-11 0 0.033 0.031 0.033 0.031 0.033 128,000 4,000 0.0313 0.660 0.620 0.660 0.620 0.660 6,400 0.6250 0.00%
2024-06-07 0 0.033 0.031 0.032 0.029 0.035 7,016,000 219,592 0.0313 0.660 0.620 0.640 0.580 0.700 350,800 0.6260 6.45%
2024-06-06 0 0.031 0.028 0.032 0.028 0.032 2,936,000 83,816 0.0285 0.620 0.560 0.640 0.560 0.640 146,800 0.5710 0.00%
2024-06-05 0 0.031 0.030 0.032 0.029 0.032 26,416,000 791,040 0.0299 0.620 0.600 0.640 0.580 0.640 1,320,800 0.5989 3.33%
2024-06-04 0 0.030 0.029 0.030 0.029 0.039 9,464,000 297,200 0.0314 0.600 0.580 0.600 0.580 0.780 473,200 0.6281 -16.67%
2024-06-03 0 0.036 0.036 0.038 0.036 0.040 1,312,000 48,032 0.0366 0.720 0.720 0.760 0.720 0.800 65,600 0.7322 -12.20%
2024-05-31 0 0.041 0.039 0.041 0.037 0.042 264,000 10,632 0.0403 0.820 0.780 0.820 0.740 0.840 13,200 0.8055 -2.38%
2024-05-30 0 0.042 0.039 0.042 0.038 0.043 560,000 21,872 0.0391 0.840 0.780 0.840 0.760 0.860 28,000 0.7811 0.00%
2024-05-29 0 0.042 0.040 0.042 0.038 0.042 1,680,000 66,224 0.0394 0.840 0.800 0.840 0.760 0.840 84,000 0.7884 2.44%
2024-05-28 0 0.041 0.040 0.046 0.041 0.047 1,504,000 66,920 0.0445 0.820 0.800 0.920 0.820 0.940 75,200 0.8899 -8.89%
2024-05-27 0 0.045 0.042 0.045 0.040 0.045 17,168,000 751,720 0.0438 0.900 0.840 0.900 0.800 0.900 858,400 0.8757 7.14%
2024-05-24 0 0.042 0.042 0.045 0.040 0.045 10,584,000 453,936 0.0429 0.840 0.840 0.900 0.800 0.900 529,200 0.8578 -6.67%
2024-05-23 0 0.045 0.044 0.046 0.035 0.046 54,448,000 2,159,488 0.0397 0.900 0.880 0.920 0.700 0.920 2,722,400 0.7932 -2.17%
2024-05-22 0 0.046 0.044 0.046 0.039 0.091 65,560,000 3,180,728 0.0485 0.920 0.880 0.920 0.780 1.820 3,278,000 0.9703 -55.34%
2024-05-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2023-03-31 0 0.103 0.088 0.103 0.100 0.104 3,304,000 334,552 0.1013 2.060 1.760 2.060 2.000 2.080 165,200 2.0251 -0.96%
2023-03-30 0 0.104 0.091 0.104 0.070 0.120 20,840,000 1,725,872 0.0828 2.080 1.820 2.080 1.400 2.400 1,042,000 1.6563 -10.34%
2023-03-29 0 0.116 0.115 0.124 0.115 0.115 136,000 15,640 0.1150 2.320 2.300 2.480 2.300 2.300 6,800 2.3000 -0.85%
2023-03-28 0 0.117 0.104 0.117 0.104 0.119 360,000 39,376 0.1094 2.340 2.080 2.340 2.080 2.380 18,000 2.1876 6.36%
2023-03-27 0 0.110 0.108 0.110 0.109 0.110 400,000 43,992 0.1100 2.200 2.160 2.200 2.180 2.200 20,000 2.1996 0.00%
2023-03-24 0 0.110 0.104 0.110 - - 0 0 - 2.200 2.080 2.200 - - 0 - 0.00%
2023-03-23 0 0.110 0.103 0.118 - - 0 0 - 2.200 2.060 2.360 - - 0 - 0.00%
2023-03-22 0 0.110 0.103 0.115 0.105 0.110 48,000 5,160 0.1075 2.200 2.060 2.300 2.100 2.200 2,400 2.1500 0.00%
2023-03-21 0 0.110 0.105 0.118 0.102 0.110 3,664,000 390,736 0.1066 2.200 2.100 2.360 2.040 2.200 183,200 2.1328 0.00%
2023-03-20 0 0.110 0.101 0.111 0.103 0.112 1,080,000 115,704 0.1071 2.200 2.020 2.220 2.060 2.240 54,000 2.1427 -4.35%
2023-03-17 0 0.115 0.104 0.115 0.103 0.116 1,192,000 133,536 0.1120 2.300 2.080 2.300 2.060 2.320 59,600 2.2405 0.00%
2023-03-16 0 0.115 0.101 0.115 0.104 0.116 10,184,000 1,145,136 0.1124 2.300 2.020 2.300 2.080 2.320 509,200 2.2489 0.00%
2023-03-15 0 0.115 0.104 0.116 0.103 0.117 536,000 59,608 0.1112 2.300 2.080 2.320 2.060 2.340 26,800 2.2242 -1.71%
2023-03-14 0 0.117 0.117 0.128 - - 0 0 - 2.340 2.340 2.560 - - 0 - 0.86%
2023-03-13 0 0.116 0.116 0.127 0.116 0.116 400,000 46,400 0.1160 2.320 2.320 2.540 2.320 2.320 20,000 2.3200 0.00%
2023-03-10 0 0.116 0.102 0.129 - - 0 0 - 2.320 2.040 2.580 - - 0 - 0.00%
2023-03-09 0 0.116 0.102 0.127 0.116 0.116 128,000 14,848 0.1160 2.320 2.040 2.540 2.320 2.320 6,400 2.3200 0.00%
2023-03-08 0 0.116 0.103 0.125 - - 0 0 - 2.320 2.060 2.500 - - 0 - 0.00%
2023-03-07 0 0.116 0.116 0.125 0.116 0.125 1,752,000 208,832 0.1192 2.320 2.320 2.500 2.320 2.500 87,600 2.3839 -6.45%
2023-03-06 0 0.124 0.112 0.130 0.124 0.130 5,808,000 721,128 0.1242 2.480 2.240 2.600 2.480 2.600 290,400 2.4832 0.00%
2023-03-03 0 0.124 0.115 0.124 0.114 0.124 6,800,000 781,512 0.1149 2.480 2.300 2.480 2.280 2.480 340,000 2.2986 0.00%
2023-03-02 0 0.124 0.115 0.124 0.124 0.126 2,224,000 277,368 0.1247 2.480 2.300 2.480 2.480 2.520 111,200 2.4943 0.00%
2023-03-01 0 0.124 0.120 0.124 0.102 0.125 1,492,000 183,784 0.1232 2.480 2.400 2.480 2.040 2.500 74,600 2.4636 6.90%
2023-02-28 0 0.116 0.115 0.120 0.116 0.120 29,080,000 3,376,704 0.1161 2.320 2.300 2.400 2.320 2.400 1,454,000 2.3224 0.00%
2023-02-27 0 0.116 0.115 0.119 0.115 0.120 16,000,000 1,872,816 0.1171 2.320 2.300 2.380 2.300 2.400 800,000 2.3410 4.50%
2023-02-24 0 0.111 0.111 0.115 0.110 0.115 12,312,000 1,355,688 0.1101 2.220 2.220 2.300 2.200 2.300 615,600 2.2022 5.71%
2023-02-23 0 0.105 0.102 0.109 0.102 0.105 136,000 14,256 0.1048 2.100 2.040 2.180 2.040 2.100 6,800 2.0965 2.94%
2023-02-22 0 0.102 0.102 0.110 0.090 0.105 10,528,000 1,047,432 0.0995 2.040 2.040 2.200 1.800 2.100 526,400 1.9898 0.00%
2023-02-21 0 0.102 0.100 0.103 0.099 0.110 1,272,000 130,520 0.1026 2.040 2.000 2.060 1.980 2.200 63,600 2.0522 7.37%
2023-02-20 0 0.095 0.094 0.095 0.086 0.095 3,528,000 331,856 0.0941 1.900 1.880 1.900 1.720 1.900 176,400 1.8813 13.10%
2023-02-17 0 0.084 0.084 0.094 0.083 0.083 4,480,000 372,032 0.0830 1.680 1.680 1.880 1.660 1.660 224,000 1.6609 -2.33%
2023-02-16 0 0.086 0.081 0.095 0.085 0.090 7,584,000 649,168 0.0856 1.720 1.620 1.900 1.700 1.800 379,200 1.7119 2.38%
2023-02-15 0 0.084 0.080 0.084 - - 29,176,000 2,562,312 0.0878 1.680 1.600 1.680 - - 1,458,800 1.7565 -1.18%
2023-02-14 0 0.085 0.083 0.085 0.085 0.087 320,000 27,600 0.0863 1.700 1.660 1.700 1.700 1.740 16,000 1.7250 -2.30%
2023-02-13 0 0.087 0.085 0.087 0.080 0.095 66,560,000 5,600,456 0.0841 1.740 1.700 1.740 1.600 1.900 3,328,000 1.6828 2.35%
2023-02-10 0 0.085 0.078 0.085 0.076 0.085 24,120,000 2,047,760 0.0849 1.700 1.560 1.700 1.520 1.700 1,206,000 1.6980 0.00%
2023-02-09 0 0.085 0.080 0.085 0.085 0.085 8,000 680 0.0850 1.700 1.600 1.700 1.700 1.700 400 1.7000 0.00%
2023-02-08 0 0.085 0.085 0.089 0.078 0.085 3,952,000 314,960 0.0797 1.700 1.700 1.780 1.560 1.700 197,600 1.5939 13.33%
2023-02-07 0 0.075 0.074 0.075 0.075 0.080 832,000 62,680 0.0753 1.500 1.480 1.500 1.500 1.600 41,600 1.5067 -6.25%
2023-02-06 0 0.080 0.075 0.080 0.080 0.080 7,608,000 601,040 0.0790 1.600 1.500 1.600 1.600 1.600 380,400 1.5800 0.00%
2023-02-03 0 0.080 0.076 0.080 0.076 0.080 16,000 1,248 0.0780 1.600 1.520 1.600 1.520 1.600 800 1.5600 0.00%
2023-02-02 0 0.080 0.078 0.080 0.080 0.080 24,000 1,920 0.0800 1.600 1.560 1.600 1.600 1.600 1,200 1.6000 -2.44%
2023-02-01 0 0.082 0.076 0.082 0.080 0.082 13,480,000 1,092,264 0.0810 1.640 1.520 1.640 1.600 1.640 674,000 1.6206 3.80%
2023-01-31 0 0.079 0.073 0.079 0.079 0.079 8,000 632 0.0790 1.580 1.460 1.580 1.580 1.580 400 1.5800 0.00%
2023-01-30 0 0.079 0.073 0.079 0.079 0.079 56,000 4,424 0.0790 1.580 1.460 1.580 1.580 1.580 2,800 1.5800 -1.25%
2023-01-27 0 0.080 0.073 0.087 - - 0 0 - 1.600 1.460 1.740 - - 0 - 0.00%
2023-01-26 0 0.080 0.073 0.080 0.081 0.082 7,872,000 637,640 0.0810 1.600 1.460 1.600 1.620 1.640 393,600 1.6200 -3.61%
2023-01-20 0 0.083 0.074 0.084 0.072 0.085 40,000 3,032 0.0758 1.660 1.480 1.680 1.440 1.700 2,000 1.5160 1.22%
2023-01-19 0 0.082 0.073 0.082 0.082 0.082 680,000 55,112 0.0810 1.640 1.460 1.640 1.640 1.640 34,000 1.6209 2.50%
2023-01-18 0 0.080 0.073 0.080 0.078 0.080 7,984,000 630,824 0.0790 1.600 1.460 1.600 1.560 1.600 399,200 1.5802 2.56%
2023-01-17 0 0.078 0.073 0.078 0.078 0.078 8,000 624 0.0780 1.560 1.460 1.560 1.560 1.560 400 1.5600 0.00%
2023-01-16 0 0.078 0.074 0.078 0.078 0.078 14,464,000 1,128,192 0.0780 1.560 1.480 1.560 1.560 1.560 723,200 1.5600 1.30%
2023-01-13 0 0.077 0.074 0.077 0.074 0.077 72,000 5,352 0.0743 1.540 1.480 1.540 1.480 1.540 3,600 1.4867 4.05%
2023-01-12 0 0.074 0.071 0.074 - - 0 0 - 1.480 1.420 1.480 - - 0 - 0.00%
2023-01-11 0 0.074 0.074 0.076 - - 0 0 - 1.480 1.480 1.520 - - 0 - 0.00%
2023-01-10 0 0.074 0.071 0.075 0.074 0.074 7,400,000 547,600 0.0740 1.480 1.420 1.500 1.480 1.480 370,000 1.4800 -2.63%
2023-01-09 0 0.076 0.073 0.077 0.073 0.076 12,464,000 942,072 0.0756 1.520 1.460 1.540 1.460 1.520 623,200 1.5117 -2.56%
2023-01-06 0 0.078 0.074 0.078 - - 0 0 - 1.560 1.480 1.560 - - 0 - 0.00%
2023-01-05 0 0.078 0.073 0.078 - - 0 0 - 1.560 1.460 1.560 - - 0 - 0.00%
2023-01-04 0 0.078 0.073 0.078 - - 0 0 - 1.560 1.460 1.560 - - 0 - 0.00%
2023-01-03 0 0.078 0.073 0.078 0.073 0.078 6,264,000 482,240 0.0770 1.560 1.460 1.560 1.460 1.560 313,200 1.5397 0.00%
2022-12-30 0 0.078 0.075 0.078 - - 0 0 - 1.560 1.500 1.560 - - 0 - 0.00%
2022-12-29 0 0.078 0.073 0.078 - - 0 0 - 1.560 1.460 1.560 - - 0 - 0.00%
2022-12-28 0 0.078 0.073 0.078 - - 0 0 - 1.560 1.460 1.560 - - 0 - 0.00%
2022-12-23 0 0.078 0.073 0.078 - - 0 0 - 1.560 1.460 1.560 - - 0 - 0.00%
2022-12-22 0 0.078 0.073 0.078 0.075 0.078 2,008,000 150,624 0.0750 1.560 1.460 1.560 1.500 1.560 100,400 1.5002 0.00%
2022-12-21 0 0.078 0.072 0.078 - - 0 0 - 1.560 1.440 1.560 - - 0 - 0.00%
2022-12-20 0 0.078 0.075 0.078 0.075 0.078 16,000 1,224 0.0765 1.560 1.500 1.560 1.500 1.560 800 1.5300 0.00%
2022-12-19 0 0.078 0.075 0.078 0.078 0.078 144,000 11,232 0.0780 1.560 1.500 1.560 1.560 1.560 7,200 1.5600 0.00%
2022-12-16 0 0.078 0.075 0.078 0.075 0.078 5,544,000 427,944 0.0772 1.560 1.500 1.560 1.500 1.560 277,200 1.5438 0.00%
2022-12-15 0 0.078 0.074 0.078 0.073 0.078 4,464,000 339,072 0.0760 1.560 1.480 1.560 1.460 1.560 223,200 1.5191 0.00%
2022-12-14 0 0.078 0.073 0.078 0.078 0.079 2,080,000 162,248 0.0780 1.560 1.460 1.560 1.560 1.580 104,000 1.5601 -1.27%
2022-12-13 0 0.079 0.072 0.079 0.079 0.079 1,224,000 96,696 0.0790 1.580 1.440 1.580 1.580 1.580 61,200 1.5800 0.00%
2022-12-12 0 0.079 0.072 0.079 - - 0 0 - 1.580 1.440 1.580 - - 0 - 0.00%
2022-12-09 0 0.079 0.074 0.079 0.074 0.080 2,624,000 204,128 0.0778 1.580 1.480 1.580 1.480 1.600 131,200 1.5559 1.28%
2022-12-08 0 0.078 0.073 0.078 0.072 0.080 12,856,000 1,002,568 0.0780 1.560 1.460 1.560 1.440 1.600 642,800 1.5597 -4.88%
2022-12-07 0 0.082 0.076 0.082 0.075 0.082 24,000 1,904 0.0793 1.640 1.520 1.640 1.500 1.640 1,200 1.5867 0.00%
2022-12-06 0 0.082 0.073 0.082 - - 0 0 - 1.640 1.460 1.640 - - 0 - 0.00%
2022-12-05 0 0.082 0.073 0.082 - - 0 0 - 1.640 1.460 1.640 - - 0 - 0.00%
2022-12-02 0 0.082 0.073 0.082 - - 0 0 - 1.640 1.460 1.640 - - 0 - -1.20%
2022-12-01 0 0.083 0.072 0.083 - - 0 0 - 1.660 1.440 1.660 - - 0 - -1.19%
2022-11-30 0 0.084 0.074 0.084 0.083 0.084 2,024,000 168,000 0.0830 1.680 1.480 1.680 1.660 1.680 101,200 1.6601 0.00%
2022-11-29 0 0.084 0.075 0.084 0.081 0.085 11,800,000 1,002,336 0.0849 1.680 1.500 1.680 1.620 1.700 590,000 1.6989 3.70%
2022-11-28 0 0.081 0.072 0.081 - - 0 0 - 1.620 1.440 1.620 - - 0 - -3.57%
2022-11-25 0 0.084 0.078 0.084 0.078 0.084 24,000 1,936 0.0807 1.680 1.560 1.680 1.560 1.680 1,200 1.6133 3.70%
2022-11-24 0 0.081 0.065 0.081 0.083 0.083 8,000 664 0.0830 1.620 1.300 1.620 1.660 1.660 400 1.6600 8.00%
2022-11-23 0 0.075 0.074 0.082 0.070 0.080 1,840,000 136,848 0.0744 1.500 1.480 1.640 1.400 1.600 92,000 1.4875 -13.79%
2022-11-22 0 0.087 0.076 0.088 0.080 0.087 2,008,000 160,696 0.0800 1.740 1.520 1.760 1.600 1.740 100,400 1.6006 7.41%
2022-11-21 0 0.081 0.081 0.084 0.081 0.081 40,000 3,240 0.0810 1.620 1.620 1.680 1.620 1.620 2,000 1.6200 1.25%
2022-11-18 0 0.080 0.078 0.084 0.080 0.084 472,000 38,800 0.0822 1.600 1.560 1.680 1.600 1.680 23,600 1.6441 -5.88%
2022-11-17 0 0.085 0.085 0.089 0.085 0.087 168,000 14,496 0.0863 1.700 1.700 1.780 1.700 1.740 8,400 1.7257 -9.57%
2022-11-16 0 0.094 0.088 0.094 - - 0 0 - 1.880 1.760 1.880 - - 0 - -1.05%
2022-11-15 0 0.095 0.083 0.095 0.095 0.098 128,000 12,296 0.0961 1.900 1.660 1.900 1.900 1.960 6,400 1.9213 5.56%
2022-11-14 0 0.090 0.086 0.090 0.090 0.090 56,000 5,040 0.0900 1.800 1.720 1.800 1.800 1.800 2,800 1.8000 -2.17%
2022-11-11 0 0.092 0.088 0.092 - - 0 0 - 1.840 1.760 1.840 - - 0 - 0.00%
2022-11-10 0 0.092 0.083 0.096 0.080 0.097 2,480,000 211,464 0.0853 1.840 1.660 1.920 1.600 1.940 124,000 1.7054 -7.07%
2022-11-09 0 0.099 0.089 0.099 0.096 0.105 40,000 3,912 0.0978 1.980 1.780 1.980 1.920 2.100 2,000 1.9560 3.12%
2022-11-08 0 0.096 0.092 0.096 0.096 0.096 8,000 768 0.0960 1.920 1.840 1.920 1.920 1.920 400 1.9200 0.00%
2022-11-07 0 0.096 0.095 0.110 0.096 0.096 96,000 9,216 0.0960 1.920 1.900 2.200 1.920 1.920 4,800 1.9200 -4.00%
2022-11-04 0 0.100 0.096 0.100 0.098 0.100 1,048,000 102,720 0.0980 2.000 1.920 2.000 1.960 2.000 52,400 1.9603 0.00%
2022-11-03 0 0.100 0.088 0.100 0.100 0.115 440,000 44,120 0.1003 2.000 1.760 2.000 2.000 2.300 22,000 2.0055 5.26%
2022-11-02 0 0.095 0.087 0.095 0.095 0.107 14,016,000 1,499,568 0.1070 1.900 1.740 1.900 1.900 2.140 700,800 2.1398 0.00%
2022-11-01 0 0.095 0.090 0.095 0.092 0.109 2,200,000 219,888 0.0999 1.900 1.800 1.900 1.840 2.180 110,000 1.9990 -5.00%
2022-10-31 0 0.100 0.088 0.100 0.081 0.109 1,180,000 104,944 0.0889 2.000 1.760 2.000 1.620 2.180 59,000 1.7787 -8.26%
2022-10-28 0 0.109 0.087 0.109 0.109 0.110 3,472,000 381,904 0.1100 2.180 1.740 2.180 2.180 2.200 173,600 2.1999 19.78%
2022-10-27 0 0.091 0.085 0.098 0.085 0.098 6,192,000 606,016 0.0979 1.820 1.700 1.960 1.700 1.960 309,600 1.9574 0.00%
2022-10-26 0 0.091 0.081 0.091 0.089 0.091 4,856,000 436,912 0.0900 1.820 1.620 1.820 1.780 1.820 242,800 1.7995 3.41%
2022-10-25 0 0.088 0.076 0.088 0.077 0.088 408,000 34,056 0.0835 1.760 1.520 1.760 1.540 1.760 20,400 1.6694 -3.30%
2022-10-24 0 0.091 0.083 0.091 0.089 0.091 40,000 3,576 0.0894 1.820 1.660 1.820 1.780 1.820 2,000 1.7880 -1.09%
2022-10-21 0 0.092 0.081 0.095 0.087 0.094 64,000 5,704 0.0891 1.840 1.620 1.900 1.740 1.880 3,200 1.7825 4.55%
2022-10-20 0 0.088 0.081 0.088 0.081 0.098 168,000 14,192 0.0845 1.760 1.620 1.760 1.620 1.960 8,400 1.6895 -2.22%
2022-10-19 0 0.090 0.081 0.090 0.081 0.099 1,056,000 89,928 0.0852 1.800 1.620 1.800 1.620 1.980 52,800 1.7032 -10.00%
2022-10-18 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2022-10-11 0 0.100 0.087 0.100 0.085 0.100 1,116,000 99,940 0.0896 2.000 1.740 2.000 1.700 2.000 55,800 1.7910 2.04%
2022-10-10 0 0.098 0.088 0.098 0.098 0.098 80,000 7,840 0.0980 1.960 1.760 1.960 1.960 1.960 4,000 1.9600 0.00%
2022-10-07 0 0.098 0.087 0.098 0.098 0.098 16,000 1,568 0.0980 1.960 1.740 1.960 1.960 1.960 800 1.9600 1.03%
2022-10-06 0 0.097 0.087 0.097 0.087 0.099 88,000 7,752 0.0881 1.940 1.740 1.940 1.740 1.980 4,400 1.7618 11.49%
2022-10-05 0 0.087 0.087 0.094 0.073 0.095 1,008,000 84,692 0.0840 1.740 1.740 1.880 1.460 1.900 50,400 1.6804 -21.62%
2022-10-03 0 0.111 0.091 0.111 - - 0 0 - 2.220 1.820 2.220 - - 0 - 0.00%
2022-09-30 0 0.111 0.092 0.110 0.090 0.111 1,928,000 192,936 0.1001 2.220 1.840 2.200 1.800 2.220 96,400 2.0014 14.43%
2022-09-29 0 0.097 0.090 0.097 0.072 0.098 11,464,000 1,093,760 0.0954 1.940 1.800 1.940 1.440 1.960 573,200 1.9082 -7.62%
2022-09-28 0 0.105 0.050 0.105 - - 0 0 - 2.100 1.000 2.100 - - 0 - -3.67%
2022-09-27 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-08-22 0 0.109 0.101 0.109 - - 0 0 - 2.180 2.020 2.180 - - 0 - 0.00%
2022-08-19 0 0.109 0.105 0.109 0.110 0.110 128,000 14,080 0.1100 2.180 2.100 2.180 2.200 2.200 6,400 2.2000 -1.80%
2022-08-18 0 0.111 0.105 0.111 0.105 0.111 16,000 1,728 0.1080 2.220 2.100 2.220 2.100 2.220 800 2.1600 2.78%
2022-08-17 0 0.108 0.105 0.108 0.108 0.108 8,000 864 0.1080 2.160 2.100 2.160 2.160 2.160 400 2.1600 2.86%
2022-08-16 0 0.105 0.100 0.109 0.100 0.108 288,000 29,408 0.1021 2.100 2.000 2.180 2.000 2.160 14,400 2.0422 -2.78%
2022-08-15 0 0.108 0.108 0.112 0.108 0.108 8,000 864 0.1080 2.160 2.160 2.240 2.160 2.160 400 2.1600 -5.26%
2022-08-12 0 0.114 0.103 0.109 0.106 0.115 936,000 102,920 0.1100 2.280 2.060 2.180 2.120 2.300 46,800 2.1991 0.00%
2022-08-11 0 0.114 0.114 0.115 0.114 0.116 9,968,000 1,145,520 0.1149 2.280 2.280 2.300 2.280 2.320 498,400 2.2984 -1.72%
2022-08-10 0 0.116 0.106 0.116 0.115 0.116 16,000 1,848 0.1155 2.320 2.120 2.320 2.300 2.320 800 2.3100 0.00%
2022-08-09 0 0.116 0.106 0.116 0.110 0.117 184,000 20,520 0.1115 2.320 2.120 2.320 2.200 2.340 9,200 2.2304 0.00%
2022-08-08 0 0.116 0.111 0.116 0.111 0.117 72,000 8,272 0.1149 2.320 2.220 2.320 2.220 2.340 3,600 2.2978 -2.52%
2022-08-05 0 0.119 0.112 0.119 0.111 0.119 200,000 22,504 0.1125 2.380 2.240 2.380 2.220 2.380 10,000 2.2504 -0.83%
2022-08-04 0 0.120 0.111 0.120 0.119 0.123 18,923 2,242 0.1185 2.400 2.220 2.400 2.380 2.460 946 2.3696 8.11%
2022-08-03 0 0.111 0.110 0.116 0.111 0.120 48,000 5,616 0.1170 2.220 2.200 2.320 2.220 2.400 2,400 2.3400 -5.93%
2022-08-02 0 0.118 0.105 0.118 0.111 0.118 48,000 5,416 0.1128 2.360 2.100 2.360 2.220 2.360 2,400 2.2567 -1.67%
2022-08-01 0 0.120 0.111 0.120 0.116 0.120 40,000 4,712 0.1178 2.400 2.220 2.400 2.320 2.400 2,000 2.3560 3.45%
2022-07-29 0 0.116 0.111 0.116 0.114 0.117 128,000 14,664 0.1146 2.320 2.220 2.320 2.280 2.340 6,400 2.2913 2.65%
2022-07-28 0 0.113 0.103 0.113 0.113 0.114 184,000 20,896 0.1136 2.260 2.060 2.260 2.260 2.280 9,200 2.2713 -0.88%
2022-07-27 0 0.114 0.109 0.116 0.111 0.115 424,000 47,120 0.1111 2.280 2.180 2.320 2.220 2.300 21,200 2.2226 -2.56%
2022-07-26 0 0.117 0.111 0.117 - - 0 0 - 2.340 2.220 2.340 - - 0 - 0.00%
2022-07-25 0 0.117 0.109 0.117 0.110 0.120 7,176,000 791,384 0.1103 2.340 2.180 2.340 2.200 2.400 358,800 2.2056 -4.88%
2022-07-22 0 0.123 0.115 0.123 0.118 0.124 19,536,000 2,421,984 0.1240 2.460 2.300 2.460 2.360 2.480 976,800 2.4795 2.50%
2022-07-21 0 0.120 0.115 0.120 - - 0 0 - 2.400 2.300 2.400 - - 0 - -0.83%
2022-07-20 0 0.121 0.115 0.121 - - 0 0 - 2.420 2.300 2.420 - - 0 - -0.82%
2022-07-19 0 0.122 0.115 0.122 0.113 0.122 560,000 64,808 0.1157 2.440 2.300 2.440 2.260 2.440 28,000 2.3146 0.00%
2022-07-18 0 0.122 0.115 0.116 0.115 0.126 9,656,000 1,189,608 0.1232 2.440 2.300 2.320 2.300 2.520 482,800 2.4640 3.39%
2022-07-15 0 0.118 0.112 0.118 0.112 0.120 7,472,000 844,416 0.1130 2.360 2.240 2.360 2.240 2.400 373,600 2.2602 -4.07%
2022-07-14 0 0.123 0.115 0.123 - - 0 0 - 2.460 2.300 2.460 - - 0 - 0.00%
2022-07-13 0 0.123 0.115 0.123 - - 0 0 - 2.460 2.300 2.460 - - 0 - 0.00%
2022-07-12 0 0.123 0.115 0.123 0.124 0.125 2,168,000 268,840 0.1240 2.460 2.300 2.460 2.480 2.500 108,400 2.4801 -1.60%
2022-07-11 0 0.125 0.115 0.125 0.126 0.127 24,000 3,032 0.1263 2.500 2.300 2.500 2.520 2.540 1,200 2.5267 2.46%
2022-07-08 0 0.122 0.115 0.122 0.113 0.124 32,000 3,704 0.1158 2.440 2.300 2.440 2.260 2.480 1,600 2.3150 -0.81%
2022-07-07 0 0.123 0.113 0.123 0.120 0.123 176,000 21,576 0.1226 2.460 2.260 2.460 2.400 2.460 8,800 2.4518 0.00%
2022-07-06 0 0.123 0.123 0.125 0.123 0.123 200,000 24,600 0.1230 2.460 2.460 2.500 2.460 2.460 10,000 2.4600 0.00%
2022-07-05 0 0.123 0.122 0.123 0.122 0.123 200,000 24,408 0.1220 2.460 2.440 2.460 2.440 2.460 10,000 2.4408 0.00%
2022-07-04 0 0.123 0.111 0.123 0.122 0.123 3,384,000 412,856 0.1220 2.460 2.220 2.460 2.440 2.460 169,200 2.4400 0.00%
2022-06-30 0 0.123 0.112 0.123 0.111 0.123 944,000 110,528 0.1171 2.460 2.240 2.460 2.220 2.460 47,200 2.3417 3.36%
2022-06-29 0 0.119 0.113 0.119 0.118 0.119 24,000 2,848 0.1187 2.380 2.260 2.380 2.360 2.380 1,200 2.3733 0.00%
2022-06-28 0 0.119 0.115 0.119 0.110 0.120 17,032,000 1,897,896 0.1114 2.380 2.300 2.380 2.200 2.400 851,600 2.2286 2.59%
2022-06-27 0 0.116 0.113 0.117 - - 0 0 - 2.320 2.260 2.340 - - 0 - -1.69%
2022-06-24 0 0.118 0.112 0.118 0.111 0.118 3,528,000 392,344 0.1112 2.360 2.240 2.360 2.220 2.360 176,400 2.2242 5.36%
2022-06-23 0 0.112 0.110 0.112 0.112 0.112 40,000 4,480 0.1120 2.240 2.200 2.240 2.240 2.240 2,000 2.2400 0.00%
2022-06-22 0 0.112 0.112 0.118 0.112 0.116 224,000 25,184 0.1124 2.240 2.240 2.360 2.240 2.320 11,200 2.2486 -4.27%
2022-06-21 0 0.117 0.112 0.117 0.111 0.121 1,576,000 181,656 0.1153 2.340 2.240 2.340 2.220 2.420 78,800 2.3053 -2.50%
2022-06-20 0 0.120 0.115 0.120 0.120 0.120 216,000 25,920 0.1200 2.400 2.300 2.400 2.400 2.400 10,800 2.4000 0.00%
2022-06-17 0 0.120 0.115 0.120 0.118 0.122 168,000 19,984 0.1190 2.400 2.300 2.400 2.360 2.440 8,400 2.3790 1.69%
2022-06-16 0 0.118 0.117 0.118 0.120 0.121 256,000 30,760 0.1202 2.360 2.340 2.360 2.400 2.420 12,800 2.4031 -2.48%
2022-06-15 0 0.121 0.115 0.121 0.121 0.121 88,000 10,648 0.1210 2.420 2.300 2.420 2.420 2.420 4,400 2.4200 0.00%
2022-06-14 0 0.121 0.115 0.121 0.112 0.124 360,000 42,264 0.1174 2.420 2.300 2.420 2.240 2.480 18,000 2.3480 -3.20%
2022-06-13 0 0.125 0.119 0.125 - - 0 0 - 2.500 2.380 2.500 - - 0 - 0.00%
2022-06-10 0 0.125 0.118 0.125 0.116 0.127 136,000 16,392 0.1205 2.500 2.360 2.500 2.320 2.540 6,800 2.4106 -1.57%
2022-06-09 0 0.127 0.121 0.126 0.121 0.127 4,248,000 526,624 0.1240 2.540 2.420 2.520 2.420 2.540 212,400 2.4794 0.00%
2022-06-08 0 0.127 0.120 0.127 - - 0 0 - 2.540 2.400 2.540 - - 0 - -0.78%
2022-06-07 0 0.128 0.120 0.128 0.127 0.128 1,504,000 191,016 0.1270 2.560 2.400 2.560 2.540 2.560 75,200 2.5401 0.00%
2022-06-06 0 0.128 0.120 0.128 0.128 0.128 32,000 4,096 0.1280 2.560 2.400 2.560 2.560 2.560 1,600 2.5600 0.00%
2022-06-02 0 0.128 0.120 0.128 0.125 0.128 6,800,000 862,824 0.1269 2.560 2.400 2.560 2.500 2.560 340,000 2.5377 2.40%
2022-06-01 0 0.125 0.120 0.125 0.124 0.125 24,000 2,984 0.1243 2.500 2.400 2.500 2.480 2.500 1,200 2.4867 0.00%
2022-05-31 0 0.125 0.115 0.125 0.111 0.125 512,000 61,368 0.1199 2.500 2.300 2.500 2.220 2.500 25,600 2.3972 0.81%
2022-05-30 0 0.124 0.118 0.124 0.118 0.124 320,000 38,496 0.1203 2.480 2.360 2.480 2.360 2.480 16,000 2.4060 0.81%
2022-05-27 0 0.123 0.118 0.120 0.122 0.125 304,000 37,168 0.1223 2.460 2.360 2.400 2.440 2.500 15,200 2.4453 0.82%
2022-05-26 0 0.122 0.116 0.122 0.118 0.126 296,000 36,008 0.1216 2.440 2.320 2.440 2.360 2.520 14,800 2.4330 -3.94%
2022-05-25 0 0.127 0.122 0.128 - - 0 0 - 2.540 2.440 2.560 - - 0 - 0.00%
2022-05-24 0 0.127 0.122 0.127 0.121 0.130 408,000 50,736 0.1244 2.540 2.440 2.540 2.420 2.600 20,400 2.4871 -0.78%
2022-05-23 0 0.128 0.120 0.128 0.118 0.130 1,688,000 202,784 0.1201 2.560 2.400 2.560 2.360 2.600 84,400 2.4027 2.40%
2022-05-20 0 0.125 0.122 0.125 0.125 0.131 728,000 91,328 0.1255 2.500 2.440 2.500 2.500 2.620 36,400 2.5090 -2.34%
2022-05-19 0 0.128 0.121 0.128 0.122 0.128 200,000 25,040 0.1252 2.560 2.420 2.560 2.440 2.560 10,000 2.5040 1.59%
2022-05-18 0 0.126 0.123 0.126 0.122 0.132 2,592,000 331,304 0.1278 2.520 2.460 2.520 2.440 2.640 129,600 2.5564 -1.56%
2022-05-17 0 0.128 0.123 0.128 0.122 0.130 768,000 96,360 0.1255 2.560 2.460 2.560 2.440 2.600 38,400 2.5094 -3.03%
2022-05-16 0 0.132 0.123 0.132 0.123 0.133 120,000 15,080 0.1257 2.640 2.460 2.640 2.460 2.660 6,000 2.5133 1.54%
2022-05-13 0 0.130 0.123 0.130 0.130 0.133 19,704,000 2,561,544 0.1300 2.600 2.460 2.600 2.600 2.660 985,200 2.6000 0.78%
2022-05-12 0 0.129 0.122 0.129 0.122 0.134 816,000 100,224 0.1228 2.580 2.440 2.580 2.440 2.680 40,800 2.4565 -0.77%
2022-05-11 0 0.130 0.129 0.130 0.122 0.131 400,000 50,208 0.1255 2.600 2.580 2.600 2.440 2.620 20,000 2.5104 -2.26%
2022-05-10 0 0.133 0.123 0.133 0.133 0.133 5,008,000 661,064 0.1320 2.660 2.460 2.660 2.660 2.660 250,400 2.6400 0.00%
2022-05-06 0 0.133 0.125 0.133 0.133 0.134 22,400,000 3,001,256 0.1340 2.660 2.500 2.660 2.660 2.680 1,120,000 2.6797 -1.48%
2022-05-05 0 0.135 0.122 0.135 0.125 0.135 8,048,000 1,102,160 0.1369 2.700 2.440 2.700 2.500 2.700 402,400 2.7390 -2.17%
2022-05-04 0 0.138 0.130 0.138 0.126 0.143 2,000,000 269,416 0.1347 2.760 2.600 2.760 2.520 2.860 100,000 2.6942 8.66%
2022-05-03 0 0.127 0.125 0.127 0.121 0.127 264,000 32,848 0.1244 2.540 2.500 2.540 2.420 2.540 13,200 2.4885 0.00%
2022-04-29 0 0.127 0.125 0.127 0.121 0.128 24,000 3,008 0.1253 2.540 2.500 2.540 2.420 2.560 1,200 2.5067 0.00%
2022-04-28 0 0.127 0.122 0.127 0.122 0.130 2,584,000 322,696 0.1249 2.540 2.440 2.540 2.440 2.600 129,200 2.4976 -4.51%
2022-04-27 0 0.133 0.125 0.133 0.124 0.133 360,000 45,328 0.1259 2.660 2.500 2.660 2.480 2.660 18,000 2.5182 0.00%
2022-04-26 0 0.133 0.127 0.133 0.126 0.138 13,744,000 1,879,544 0.1368 2.660 2.540 2.660 2.520 2.760 687,200 2.7351 0.76%
2022-04-25 0 0.132 0.127 0.132 0.124 0.140 1,008,000 132,568 0.1315 2.640 2.540 2.640 2.480 2.800 50,400 2.6303 -3.65%
2022-04-22 0 0.137 0.123 0.137 0.135 0.137 88,000 11,952 0.1358 2.740 2.460 2.740 2.700 2.740 4,400 2.7164 0.74%
2022-04-21 0 0.136 0.129 0.136 0.130 0.137 864,000 114,616 0.1327 2.720 2.580 2.720 2.600 2.740 43,200 2.6531 -0.73%
2022-04-20 0 0.137 0.135 0.137 0.122 0.139 600,000 80,224 0.1337 2.740 2.700 2.740 2.440 2.780 30,000 2.6741 0.74%
2022-04-19 0 0.136 0.125 0.136 0.119 0.136 14,008,000 1,745,832 0.1246 2.720 2.500 2.720 2.380 2.720 700,400 2.4926 9.68%
2022-04-14 0 0.124 0.121 0.124 0.118 0.126 848,000 103,208 0.1217 2.480 2.420 2.480 2.360 2.520 42,400 2.4342 0.00%
2022-04-13 0 0.124 0.118 0.124 0.118 0.137 55,408,000 7,265,968 0.1311 2.480 2.360 2.480 2.360 2.740 2,770,400 2.6227 0.81%
2022-04-12 0 0.123 0.117 0.123 0.124 0.124 376,000 46,336 0.1232 2.460 2.340 2.460 2.480 2.480 18,800 2.4647 2.50%
2022-04-11 0 0.120 0.115 0.120 0.115 0.125 1,320,000 156,928 0.1189 2.400 2.300 2.400 2.300 2.500 66,000 2.3777 -4.76%
2022-04-08 0 0.126 0.118 0.126 0.126 0.126 3,016,000 362,016 0.1200 2.520 2.360 2.520 2.520 2.520 150,800 2.4006 1.61%
2022-04-07 0 0.124 0.119 0.127 0.117 0.127 3,368,000 409,736 0.1217 2.480 2.380 2.540 2.340 2.540 168,400 2.4331 0.81%
2022-04-06 0 0.123 0.120 0.126 0.120 0.135 3,856,000 469,440 0.1217 2.460 2.400 2.520 2.400 2.700 192,800 2.4349 0.82%
2022-04-04 0 0.122 0.122 0.130 0.122 0.134 2,904,000 360,376 0.1241 2.440 2.440 2.600 2.440 2.680 145,200 2.4819 -9.63%
2022-04-01 0 0.135 0.133 0.135 0.127 0.140 824,000 107,528 0.1305 2.700 2.660 2.700 2.540 2.800 41,200 2.6099 -1.46%
2022-03-31 0 0.137 0.130 0.137 0.130 0.140 9,128,000 1,240,632 0.1359 2.740 2.600 2.740 2.600 2.800 456,400 2.7183 -2.14%
2022-03-30 0 0.140 0.132 0.140 0.142 0.144 744,000 106,768 0.1435 2.800 2.640 2.800 2.840 2.880 37,200 2.8701 0.72%
2022-03-29 0 0.139 0.128 0.139 0.120 0.148 4,632,000 628,120 0.1356 2.780 2.560 2.780 2.400 2.960 231,600 2.7121 -4.79%
2022-03-28 0 0.146 0.137 0.146 0.136 0.152 4,448,000 644,432 0.1449 2.920 2.740 2.920 2.720 3.040 222,400 2.8976 -1.35%
2022-03-25 0 0.148 0.148 0.149 0.119 0.148 4,048,000 543,792 0.1343 2.960 2.960 2.980 2.380 2.960 202,400 2.6867 23.33%
2022-03-24 0 0.120 0.110 0.120 0.101 0.120 64,920,000 6,764,288 0.1042 2.400 2.200 2.400 2.020 2.400 3,246,000 2.0839 12.15%
2022-03-23 0 0.107 0.102 0.107 0.100 0.108 10,304,000 1,091,952 0.1060 2.140 2.040 2.140 2.000 2.160 515,200 2.1195 1.90%
2022-03-22 0 0.105 0.100 0.105 0.100 0.107 2,888,000 298,112 0.1032 2.100 2.000 2.100 2.000 2.140 144,400 2.0645 6.06%
2022-03-21 0 0.099 0.091 0.099 0.091 0.100 1,832,000 170,912 0.0933 1.980 1.820 1.980 1.820 2.000 91,600 1.8659 10.00%
2022-03-18 0 0.090 0.087 0.090 0.088 0.090 664,000 58,624 0.0883 1.800 1.740 1.800 1.760 1.800 33,200 1.7658 1.12%
2022-03-17 0 0.089 0.085 0.089 0.088 0.090 88,000 7,784 0.0885 1.780 1.700 1.780 1.760 1.800 4,400 1.7691 1.14%
2022-03-16 0 0.088 0.087 0.088 0.084 0.088 392,000 34,248 0.0874 1.760 1.740 1.760 1.680 1.760 19,600 1.7473 10.00%
2022-03-15 0 0.080 0.080 0.086 0.080 0.088 2,552,000 213,880 0.0838 1.600 1.600 1.720 1.600 1.760 127,600 1.6762 -10.11%
2022-03-14 0 0.089 0.085 0.089 0.084 0.095 4,560,000 393,408 0.0863 1.780 1.700 1.780 1.680 1.900 228,000 1.7255 -6.32%
2022-03-11 0 0.095 0.093 0.095 0.093 0.095 336,000 31,440 0.0936 1.900 1.860 1.900 1.860 1.900 16,800 1.8714 -2.06%
2022-03-10 0 0.097 0.095 0.097 0.094 0.097 176,000 17,016 0.0967 1.940 1.900 1.940 1.880 1.940 8,800 1.9336 0.00%
2022-03-09 0 0.097 0.095 0.097 0.093 0.097 1,784,000 169,640 0.0951 1.940 1.900 1.940 1.860 1.940 89,200 1.9018 2.11%
2022-03-08 0 0.095 0.094 0.095 0.093 0.095 488,000 45,560 0.0934 1.900 1.880 1.900 1.860 1.900 24,400 1.8672 0.00%
2022-03-07 0 0.095 0.093 0.095 0.091 0.095 1,000,000 92,848 0.0928 1.900 1.860 1.900 1.820 1.900 50,000 1.8570 0.00%
2022-03-04 0 0.095 0.095 0.096 0.094 0.097 6,184,000 582,776 0.0942 1.900 1.900 1.920 1.880 1.940 309,200 1.8848 -1.04%
2022-03-03 0 0.096 0.092 0.096 0.090 0.096 2,144,000 202,696 0.0945 1.920 1.840 1.920 1.800 1.920 107,200 1.8908 2.13%
2022-03-02 0 0.094 0.089 0.094 0.089 0.094 1,392,000 127,088 0.0913 1.880 1.780 1.880 1.780 1.880 69,600 1.8260 0.00%
2022-03-01 0 0.094 0.090 0.094 0.088 0.094 1,744,000 156,256 0.0896 1.880 1.800 1.880 1.760 1.880 87,200 1.7919 4.44%
2022-02-28 0 0.090 0.090 0.095 0.090 0.092 1,720,000 156,496 0.0910 1.800 1.800 1.900 1.800 1.840 86,000 1.8197 -5.26%
2022-02-25 0 0.095 0.093 0.095 0.093 0.095 352,000 33,336 0.0947 1.900 1.860 1.900 1.860 1.900 17,600 1.8941 0.00%
2022-02-24 0 0.095 0.094 0.095 0.096 0.096 144,000 13,824 0.0960 1.900 1.880 1.900 1.920 1.920 7,200 1.9200 0.00%
2022-02-23 0 0.095 0.094 0.096 - - 0 0 - 1.900 1.880 1.920 - - 0 - -1.04%
2022-02-22 0 0.096 0.094 0.097 0.096 0.097 6,528,000 626,896 0.0960 1.920 1.880 1.940 1.920 1.940 326,400 1.9206 0.00%
2022-02-21 0 0.096 0.095 0.096 0.096 0.096 248,000 23,808 0.0960 1.920 1.900 1.920 1.920 1.920 12,400 1.9200 1.05%
2022-02-18 0 0.095 0.095 0.096 0.092 0.099 3,320,000 315,712 0.0951 1.900 1.900 1.920 1.840 1.980 166,000 1.9019 -4.04%
2022-02-17 0 0.099 0.097 0.104 0.098 0.104 2,184,000 217,432 0.0996 1.980 1.940 2.080 1.960 2.080 109,200 1.9911 0.00%
2022-02-16 0 0.099 0.099 0.100 0.099 0.105 2,584,000 262,384 0.1015 1.980 1.980 2.000 1.980 2.100 129,200 2.0308 -4.19%
2022-02-15 0 0.105 0.105 0.109 0.105 0.105 1,128,000 118,440 0.1050 2.067 2.067 2.145 2.067 2.067 57,310 2.0667 0.00%
2022-02-14 0 0.105 0.105 0.109 0.105 0.105 664,000 70,040 0.1055 2.067 2.067 2.145 2.067 2.067 33,735 2.0762 -3.67%
2022-02-11 0 0.109 0.105 0.109 - - 0 0 - 2.145 2.067 2.145 - - 0 - 0.00%
2022-02-10 0 0.109 0.107 0.109 0.108 0.109 312,000 33,848 0.1085 2.145 2.106 2.145 2.126 2.145 15,852 2.1353 0.00%
2022-02-09 0 0.109 0.106 0.110 0.107 0.111 2,328,000 252,648 0.1085 2.145 2.086 2.165 2.106 2.185 118,277 2.1361 5.83%
2022-02-08 0 0.103 0.100 0.103 0.103 0.115 3,024,800 328,162 0.1085 2.027 1.968 2.027 2.027 2.263 153,679 2.1354 -8.85%
2022-02-07 0 0.113 0.112 0.114 0.113 0.116 824,000 93,864 0.1139 2.224 2.204 2.244 2.224 2.283 41,865 2.2421 -6.61%
2022-02-04 0 0.121 0.115 0.121 0.115 0.121 4,928,000 577,224 0.1171 2.382 2.263 2.382 2.263 2.382 250,374 2.3054 0.83%
2022-01-31 0 0.120 0.118 0.120 0.119 0.126 408,000 49,256 0.1207 2.362 2.323 2.362 2.342 2.480 20,729 2.3762 -6.98%
2022-01-28 0 0.129 0.119 0.129 0.120 0.129 1,144,000 141,144 0.1234 2.539 2.342 2.539 2.362 2.539 58,123 2.4284 -1.53%
2022-01-27 0 0.131 0.125 0.131 0.125 0.131 320,000 40,696 0.1272 2.578 2.460 2.578 2.460 2.578 16,258 2.5031 -0.76%
2022-01-26 0 0.132 0.129 0.132 0.128 0.132 16,000 2,080 0.1300 2.598 2.539 2.598 2.519 2.598 813 2.5587 -1.49%
2022-01-25 0 0.134 0.128 0.133 0.128 0.134 5,208,000 678,744 0.1303 2.637 2.519 2.618 2.519 2.637 264,600 2.5652 1.52%
2022-01-24 0 0.132 0.128 0.132 0.129 0.136 1,416,000 185,760 0.1312 2.598 2.519 2.598 2.539 2.677 71,942 2.5821 -4.35%
2022-01-21 0 0.138 0.135 0.139 0.135 0.138 33,496,300 4,625,970 0.1381 2.716 2.657 2.736 2.657 2.716 1,701,828 2.7182 0.73%
2022-01-20 0 0.137 0.137 0.138 0.137 0.145 11,656,000 1,631,128 0.1399 2.697 2.697 2.716 2.697 2.854 592,200 2.7544 -3.52%
2022-01-19 0 0.142 0.141 0.143 0.140 0.145 416,000 59,136 0.1422 2.795 2.775 2.815 2.756 2.854 21,135 2.7979 -3.40%
2022-01-18 0 0.147 0.140 0.147 0.139 0.149 2,592,000 375,992 0.1451 2.893 2.756 2.893 2.736 2.933 131,690 2.8551 0.68%
2022-01-17 0 0.146 0.138 0.146 0.138 0.149 384,000 53,904 0.1404 2.874 2.716 2.874 2.716 2.933 19,510 2.7629 0.69%
2022-01-14 0 0.145 0.138 0.145 0.136 0.150 35,528,000 5,174,328 0.1456 2.854 2.716 2.854 2.677 2.952 1,805,052 2.8666 3.57%
2022-01-13 0 0.140 0.133 0.140 0.134 0.140 3,072,000 418,128 0.1361 2.756 2.618 2.756 2.637 2.756 156,077 2.6790 6.06%
2022-01-12 0 0.132 0.132 0.136 0.130 0.132 1,808,000 236,696 0.1309 2.598 2.598 2.677 2.559 2.598 91,858 2.5768 0.00%
2022-01-11 0 0.132 0.132 0.136 0.131 0.133 704,000 92,640 0.1316 2.598 2.598 2.677 2.578 2.618 35,768 2.5900 -3.65%
2022-01-10 0 0.137 0.133 0.137 - - 0 0 - 2.697 2.618 2.697 - - 0 - 0.00%
2022-01-07 0 0.137 0.133 0.137 0.133 0.137 5,280,000 712,592 0.1350 2.697 2.618 2.697 2.618 2.697 268,258 2.6564 -1.44%
2022-01-06 0 0.139 0.138 0.139 0.134 0.139 11,744,000 1,619,648 0.1379 2.736 2.716 2.736 2.637 2.736 596,671 2.7145 0.00%
2022-01-05 0 0.139 0.138 0.139 0.133 0.139 3,248,000 442,232 0.1362 2.736 2.716 2.736 2.618 2.736 165,019 2.6799 0.72%
2022-01-04 0 0.138 0.134 0.138 0.134 0.138 18,664,000 2,556,856 0.1370 2.716 2.637 2.716 2.637 2.716 948,252 2.6964 -0.72%
2022-01-03 0 0.139 0.134 0.139 0.134 0.140 400,000 54,504 0.1363 2.736 2.637 2.736 2.637 2.756 20,323 2.6819 0.72%
2021-12-31 0 0.138 0.134 0.138 0.134 0.140 64,000 8,848 0.1383 2.716 2.637 2.716 2.637 2.756 3,252 2.7211 2.99%
2021-12-30 0 0.134 0.134 0.138 0.134 0.148 31,608,000 4,603,032 0.1456 2.637 2.637 2.716 2.637 2.913 1,605,890 2.8663 -3.60%
2021-12-29 0 0.139 0.133 0.140 0.131 0.140 8,432,000 1,149,920 0.1364 2.736 2.618 2.756 2.578 2.756 428,400 2.6842 1.46%
2021-12-28 0 0.137 0.134 0.137 0.130 0.156 32,296,000 4,755,616 0.1473 2.697 2.637 2.697 2.559 3.070 1,640,845 2.8983 2.24%
2021-12-24 0 0.134 0.130 0.134 0.130 0.136 456,000 59,976 0.1315 2.637 2.559 2.637 2.559 2.677 23,168 2.5888 1.52%
2021-12-23 0 0.132 0.131 0.132 0.133 0.135 10,576,000 1,427,448 0.1350 2.598 2.578 2.598 2.618 2.657 537,329 2.6566 -0.75%
2021-12-22 0 0.133 0.129 0.131 0.128 0.135 908,000 118,384 0.1304 2.618 2.539 2.578 2.519 2.657 46,132 2.5662 1.53%
2021-12-21 0 0.131 0.130 0.131 0.131 0.137 2,088,000 277,328 0.1328 2.578 2.559 2.578 2.578 2.697 106,084 2.6142 -8.39%
2021-12-20 0 0.143 0.133 0.143 0.137 0.143 48,000 6,624 0.1380 2.815 2.618 2.815 2.697 2.815 2,439 2.7162 -3.38%
2021-12-17 0 0.148 0.136 0.148 - - 0 0 - 2.913 2.677 2.913 - - 0 - -0.67%
2021-12-16 0 0.149 0.138 0.149 0.138 0.153 3,112,000 460,752 0.1481 2.933 2.716 2.933 2.716 3.011 158,110 2.9141 -1.97%
2021-12-15 0 0.152 0.143 0.152 0.145 0.155 8,896,000 1,358,920 0.1528 2.992 2.815 2.992 2.854 3.051 451,974 3.0066 4.83%
2021-12-14 0 0.145 0.133 0.145 0.133 0.145 33,840,000 4,574,000 0.1352 2.854 2.618 2.854 2.618 2.854 1,719,290 2.6604 7.41%
2021-12-13 0 0.135 0.130 0.135 0.130 0.136 1,536,000 202,128 0.1316 2.657 2.559 2.657 2.559 2.677 78,039 2.5901 -0.74%
2021-12-10 0 0.136 0.131 0.136 0.130 0.136 1,160,000 154,360 0.1331 2.677 2.578 2.677 2.559 2.677 58,935 2.6191 0.00%
2021-12-09 0 0.136 0.135 0.136 0.128 0.138 3,000,000 397,280 0.1324 2.677 2.657 2.677 2.519 2.716 152,419 2.6065 -2.86%
2021-12-08 0 0.140 0.130 0.139 0.130 0.140 3,240,000 440,056 0.1358 2.756 2.559 2.736 2.559 2.756 164,613 2.6733 -3.45%
2021-12-07 0 0.145 0.137 0.145 0.137 0.145 2,200,000 309,416 0.1406 2.854 2.697 2.854 2.697 2.854 111,774 2.7682 0.00%
2021-12-06 0 0.145 0.141 0.145 0.142 0.147 1,032,000 148,824 0.1442 2.854 2.775 2.854 2.795 2.893 52,432 2.8384 -1.36%
2021-12-03 0 0.147 0.137 0.147 0.138 0.147 304,000 44,336 0.1458 2.893 2.697 2.893 2.716 2.893 15,445 2.8705 0.00%
2021-12-02 0 0.147 0.142 0.147 0.147 0.148 200,000 29,416 0.1471 2.893 2.795 2.893 2.893 2.913 10,161 2.8949 -1.34%
2021-12-01 0 0.149 0.140 0.148 0.135 0.149 10,872,000 1,599,312 0.1471 2.933 2.756 2.913 2.657 2.933 552,368 2.8954 4.93%
2021-11-30 0 0.142 0.135 0.142 0.135 0.145 2,416,000 336,376 0.1392 2.795 2.657 2.795 2.657 2.854 122,748 2.7404 -2.07%
2021-11-29 0 0.145 0.137 0.144 0.135 0.145 1,736,000 248,912 0.1434 2.854 2.697 2.834 2.657 2.854 88,200 2.8221 0.00%
2021-11-26 0 0.145 0.133 0.145 0.130 0.145 3,600,000 498,608 0.1385 2.854 2.618 2.854 2.559 2.854 182,903 2.7261 0.00%
2021-11-25 0 0.145 0.142 0.145 0.143 0.145 184,000 26,328 0.1431 2.854 2.795 2.854 2.815 2.854 9,348 2.8163 0.69%
2021-11-24 0 0.144 0.143 0.144 0.141 0.147 34,184,000 4,955,232 0.1450 2.834 2.815 2.834 2.775 2.893 1,736,768 2.8531 -0.69%
2021-11-23 0 0.145 0.141 0.146 0.140 0.147 3,736,000 545,872 0.1461 2.854 2.775 2.874 2.756 2.893 189,813 2.8758 1.40%
2021-11-22 0 0.143 0.142 0.143 0.143 0.147 7,680,000 1,112,608 0.1449 2.815 2.795 2.815 2.815 2.893 390,194 2.8514 -3.38%
2021-11-19 0 0.148 0.145 0.148 0.143 0.148 6,312,000 927,456 0.1469 2.913 2.854 2.913 2.815 2.913 320,690 2.8921 0.00%
2021-11-18 0 0.148 0.143 0.148 0.143 0.148 216,000 30,944 0.1433 2.913 2.815 2.913 2.815 2.913 10,974 2.8197 0.00%
2021-11-17 0 0.148 0.143 0.148 0.143 0.148 432,000 63,816 0.1477 2.913 2.815 2.913 2.815 2.913 21,948 2.9075 0.00%
2021-11-16 0 0.148 0.143 0.148 0.143 0.149 1,080,000 158,976 0.1472 2.913 2.815 2.913 2.815 2.933 54,871 2.8973 -0.67%
2021-11-15 0 0.149 0.149 0.150 0.148 0.150 14,896,000 2,228,528 0.1496 2.933 2.933 2.952 2.913 2.952 756,813 2.9446 0.68%
2021-11-12 0 0.148 0.148 0.150 0.148 0.157 14,208,000 2,226,688 0.1567 2.913 2.913 2.952 2.913 3.090 721,858 3.0847 -3.90%
2021-11-11 0 0.154 0.149 0.155 0.148 0.154 976,000 147,720 0.1514 3.031 2.933 3.051 2.913 3.031 49,587 2.9790 -2.53%
2021-11-10 0 0.158 0.155 0.158 0.152 0.162 17,584,000 2,725,672 0.1550 3.110 3.051 3.110 2.992 3.189 893,381 3.0510 0.00%
2021-11-09 0 0.158 0.153 0.158 0.151 0.166 248,000 38,520 0.1553 3.110 3.011 3.110 2.972 3.267 12,600 3.0571 -0.63%
2021-11-08 0 0.159 0.152 0.159 0.150 0.159 880,000 134,400 0.1527 3.130 2.992 3.130 2.952 3.130 44,710 3.0061 0.00%
2021-11-05 0 0.159 0.155 0.160 0.155 0.166 13,512,000 2,207,496 0.1634 3.130 3.051 3.149 3.051 3.267 686,497 3.2156 1.27%
2021-11-04 0 0.157 0.151 0.157 0.150 0.158 272,000 41,248 0.1516 3.090 2.972 3.090 2.952 3.110 13,819 2.9848 -3.68%
2021-11-03 0 0.163 0.143 0.163 0.135 0.167 7,184,000 1,035,400 0.1441 3.208 2.815 3.208 2.657 3.287 364,994 2.8368 0.62%
2021-11-02 0 0.162 0.154 0.162 0.160 0.179 12,176,000 2,157,584 0.1772 3.189 3.031 3.189 3.149 3.523 618,619 3.4877 -4.71%
2021-11-01 0 0.170 0.160 0.170 0.168 0.180 4,720,000 837,768 0.1775 3.346 3.149 3.346 3.307 3.543 239,806 3.4935 -5.56%
2021-10-29 0 0.180 0.142 0.174 0.138 0.180 13,016,000 1,903,560 0.1462 3.543 2.795 3.425 2.716 3.543 661,297 2.8785 23.29%
2021-10-28 0 0.146 0.145 0.146 0.142 0.149 968,000 139,960 0.1446 2.874 2.854 2.874 2.795 2.933 49,181 2.8458 -2.01%
2021-10-27 0 0.149 0.148 0.149 0.145 0.149 4,256,000 629,096 0.1478 2.933 2.913 2.933 2.854 2.933 216,232 2.9094 0.68%
2021-10-26 0 0.148 0.147 0.148 0.146 0.149 10,768,000 1,573,256 0.1461 2.913 2.893 2.913 2.874 2.933 547,084 2.8757 0.00%
2021-10-25 0 0.148 0.147 0.148 0.145 0.151 21,520,000 3,220,232 0.1496 2.913 2.893 2.913 2.854 2.972 1,093,355 2.9453 0.68%
2021-10-22 0 0.147 0.147 0.150 0.146 0.158 15,112,000 2,229,920 0.1476 2.893 2.893 2.952 2.874 3.110 767,787 2.9043 -6.96%
2021-10-21 0 0.158 0.153 0.158 0.152 0.161 36,440,000 5,559,256 0.1526 3.110 3.011 3.110 2.992 3.169 1,851,387 3.0028 -1.25%
2021-10-20 0 0.160 0.160 0.167 0.160 0.168 14,568,000 2,427,848 0.1667 3.149 3.149 3.287 3.149 3.307 740,148 3.2802 -4.76%
2021-10-19 0 0.168 0.167 0.171 0.168 0.170 1,536,000 258,904 0.1686 3.307 3.287 3.366 3.307 3.346 78,039 3.3176 -2.33%
2021-10-18 0 0.172 0.171 0.175 0.170 0.176 1,944,000 332,504 0.1710 3.385 3.366 3.444 3.346 3.464 98,768 3.3665 -3.37%
2021-10-15 0 0.178 0.171 0.178 0.170 0.179 3,496,000 603,312 0.1726 3.503 3.366 3.503 3.346 3.523 177,619 3.3967 -0.56%
2021-10-12 0 0.179 0.176 0.179 0.173 0.185 9,576,000 1,714,768 0.1791 3.523 3.464 3.523 3.405 3.641 486,523 3.5245 3.47%
2021-10-11 0 0.173 0.172 0.173 0.169 0.188 8,752,000 1,554,960 0.1777 3.405 3.385 3.405 3.326 3.700 444,658 3.4970 1.76%
2021-10-08 0 0.170 0.170 0.171 0.167 0.176 3,584,000 610,624 0.1704 3.346 3.346 3.366 3.287 3.464 182,090 3.3534 -0.58%
2021-10-07 0 0.171 0.171 0.173 0.165 0.179 6,960,000 1,201,160 0.1726 3.366 3.366 3.405 3.248 3.523 353,613 3.3968 3.64%
2021-10-06 0 0.165 0.163 0.165 0.157 0.177 17,312,000 2,830,456 0.1635 3.248 3.208 3.248 3.090 3.484 879,561 3.2180 2.48%
2021-10-05 0 0.161 0.161 0.167 0.150 0.180 41,984,000 7,214,648 0.1718 3.169 3.169 3.287 2.952 3.543 2,133,058 3.3823 4.55%
2021-10-04 0 0.154 0.149 0.154 0.149 0.154 1,160,000 175,752 0.1515 3.031 2.933 3.031 2.933 3.031 58,935 2.9821 0.00%
2021-09-30 0 0.154 0.150 0.154 0.145 0.154 2,696,000 403,824 0.1498 3.031 2.952 3.031 2.854 3.031 136,974 2.9482 3.36%
2021-09-29 0 0.149 0.149 0.150 0.143 0.151 4,384,000 644,520 0.1470 2.933 2.933 2.952 2.815 2.972 222,735 2.8937 2.05%
2021-09-28 0 0.146 0.145 0.146 0.140 0.151 4,720,000 690,896 0.1464 2.874 2.854 2.874 2.756 2.972 239,806 2.8811 0.69%
2021-09-27 0 0.145 0.133 0.145 0.130 0.149 5,904,000 811,896 0.1375 2.854 2.618 2.854 2.559 2.933 299,961 2.7067 0.00%
2021-09-24 0 0.145 0.133 0.144 0.128 0.146 22,864,000 3,042,304 0.1331 2.854 2.618 2.834 2.519 2.874 1,161,639 2.6190 8.21%
2021-09-23 0 0.134 0.134 0.135 0.128 0.135 6,072,000 805,296 0.1326 2.637 2.637 2.657 2.519 2.657 308,497 2.6104 1.52%
2021-09-21 0 0.132 0.132 0.133 0.132 0.138 2,152,000 286,528 0.1331 2.598 2.598 2.618 2.598 2.716 109,335 2.6206 0.76%
2021-09-20 0 0.131 0.131 0.138 0.129 0.144 5,200,000 701,768 0.1350 2.578 2.578 2.716 2.539 2.834 264,194 2.6563 -6.43%
2021-09-17 0 0.140 0.140 0.145 0.140 0.146 2,328,000 332,344 0.1428 2.756 2.756 2.854 2.756 2.874 118,277 2.8099 -4.11%
2021-09-16 0 0.146 0.143 0.146 0.133 0.150 71,640,000 10,434,688 0.1457 2.874 2.815 2.874 2.618 2.952 3,639,774 2.8669 1.39%
2021-09-15 0 0.144 0.142 0.144 0.128 0.145 8,072,000 1,096,032 0.1358 2.834 2.795 2.834 2.519 2.854 410,110 2.6725 5.11%
2021-09-14 0 0.137 0.133 0.136 0.120 0.151 52,808,000 7,287,616 0.1380 2.697 2.618 2.677 2.362 2.972 2,682,987 2.7162 -9.27%
2021-09-13 0 0.151 0.147 0.151 0.105 0.230 130,792,000 18,600,216 0.1422 2.972 2.893 2.972 2.067 4.527 6,645,077 2.7991 -34.35%
2021-09-10 0 0.230 0.222 0.230 0.196 0.450 247,560,000 90,874,056 0.3671 4.527 4.370 4.527 3.858 8.857 12,577,645 7.2250 -46.51%
2021-09-09 0 0.430 0.375 0.410 0.265 0.435 68,216,000 20,101,600 0.2947 8.463 7.381 8.070 5.216 8.562 3,465,813 5.8000 43.33%
2021-09-08 0 0.300 0.275 0.300 0.235 0.300 80,032,000 21,152,968 0.2643 5.905 5.413 5.905 4.625 5.905 4,066,142 5.2022 20.48%
2021-09-07 0 0.249 0.233 0.249 0.190 0.260 104,248,000 21,480,464 0.2061 4.901 4.586 4.901 3.740 5.117 5,296,471 4.0556 27.69%
2021-09-06 0 0.195 0.186 0.195 0.185 0.197 3,240,000 606,416 0.1872 3.838 3.661 3.838 3.641 3.877 164,613 3.6839 -1.52%
2021-09-03 0 0.198 0.189 0.198 0.190 0.200 1,416,000 274,344 0.1937 3.897 3.720 3.897 3.740 3.937 71,942 3.8134 -1.00%
2021-09-02 0 0.200 0.190 0.198 0.188 0.200 2,608,000 497,832 0.1909 3.937 3.740 3.897 3.700 3.937 132,503 3.7571 0.00%
2021-09-01 0 0.200 0.198 0.200 0.193 0.208 1,528,000 303,624 0.1987 3.937 3.897 3.937 3.799 4.094 77,632 3.9111 1.52%
2021-08-31 0 0.197 0.193 0.197 0.190 0.221 7,248,000 1,482,696 0.2046 3.877 3.799 3.877 3.740 4.350 368,245 4.0264 -9.63%
2021-08-30 0 0.218 0.216 0.218 0.209 0.335 23,732,000 5,552,384 0.2340 4.291 4.251 4.291 4.114 6.594 1,205,739 4.6050 -36.81%
2021-08-27 0 0.345 0.325 0.345 0.320 0.380 57,192,000 19,502,120 0.3410 6.790 6.397 6.790 6.298 7.479 2,905,723 6.7116 1.47%
2021-08-26 0 0.340 0.325 0.340 0.320 0.345 7,256,000 2,418,840 0.3334 6.692 6.397 6.692 6.298 6.790 368,652 6.5613 3.03%
2021-08-25 0 0.330 0.325 0.330 0.275 0.340 24,788,000 7,565,440 0.3052 6.495 6.397 6.495 5.413 6.692 1,259,390 6.0072 10.00%
2021-08-24 0 0.300 0.265 0.300 0.255 0.300 10,760,000 2,860,200 0.2658 5.905 5.216 5.905 5.019 5.905 546,677 5.2320 11.11%
2021-08-23 0 0.270 0.255 0.270 0.255 0.270 224,000 57,960 0.2588 5.314 5.019 5.314 5.019 5.314 11,381 5.0929 3.85%
2021-08-20 0 0.260 0.234 0.260 0.250 0.260 960,000 243,000 0.2531 5.117 4.606 5.117 4.921 5.117 48,774 4.9821 0.00%
2021-08-19 0 0.260 0.250 0.260 0.250 0.260 176,000 44,960 0.2555 5.117 4.921 5.117 4.921 5.117 8,942 5.0280 0.00%
2021-08-18 0 0.260 0.255 0.260 0.260 0.260 96,000 24,960 0.2600 5.117 5.019 5.117 5.117 5.117 4,877 5.1175 0.00%
2021-08-17 0 0.260 0.250 0.260 0.255 0.260 424,000 108,160 0.2551 5.117 4.921 5.117 5.019 5.117 21,542 5.0209 1.96%
2021-08-16 0 0.255 0.248 0.255 0.248 0.255 456,000 114,904 0.2520 5.019 4.881 5.019 4.881 5.019 23,168 4.9597 -1.92%
2021-08-13 0 0.260 0.245 0.260 0.245 0.260 424,000 107,184 0.2528 5.117 4.822 5.117 4.822 5.117 21,542 4.9756 0.00%
2021-08-12 0 0.260 0.245 0.260 0.250 0.260 624,000 158,360 0.2538 5.117 4.822 5.117 4.921 5.117 31,703 4.9951 0.00%
2021-08-11 0 0.260 0.250 0.255 0.250 0.260 912,000 231,200 0.2535 5.117 4.921 5.019 4.921 5.117 46,335 4.9897 -7.14%
2021-08-10 0 0.280 0.241 0.280 0.241 0.280 504,000 128,816 0.2556 5.511 4.743 5.511 4.743 5.511 25,606 5.0306 9.80%
2021-08-09 0 0.255 0.241 0.255 0.245 0.255 104,000 25,560 0.2458 5.019 4.743 5.019 4.822 5.019 5,284 4.8374 0.00%
2021-08-06 0 0.255 0.236 0.255 0.235 0.255 392,000 95,848 0.2445 5.019 4.645 5.019 4.625 5.019 19,916 4.8126 0.00%
2021-08-05 0 0.255 0.233 0.255 0.230 0.255 5,720,000 1,396,192 0.2441 5.019 4.586 5.019 4.527 5.019 290,613 4.8043 6.25%
2021-08-04 0 0.240 0.235 0.240 0.235 0.240 312,000 74,344 0.2383 4.724 4.625 4.724 4.625 4.724 15,852 4.6900 0.00%
2021-08-03 0 0.240 0.231 0.240 0.230 0.240 1,256,000 293,712 0.2338 4.724 4.547 4.724 4.527 4.724 63,813 4.6027 0.00%
2021-08-02 0 0.240 0.235 0.240 0.235 0.240 184,000 43,664 0.2373 4.724 4.625 4.724 4.625 4.724 9,348 4.6708 0.00%
2021-07-30 0 0.240 0.235 0.240 0.233 0.242 776,000 185,832 0.2395 4.724 4.625 4.724 4.586 4.763 39,426 4.7135 -5.88%
2021-07-29 0 0.255 0.245 0.255 0.250 0.260 764,000 192,460 0.2519 5.019 4.822 5.019 4.921 5.117 38,816 4.9582 -5.56%
2021-07-28 0 0.270 0.255 0.270 0.255 0.270 248,000 65,360 0.2635 5.314 5.019 5.314 5.019 5.314 12,600 5.1873 0.00%
2021-07-27 0 0.270 0.260 0.265 0.265 0.270 224,000 59,600 0.2661 5.314 5.117 5.216 5.216 5.314 11,381 5.2370 -6.90%
2021-07-26 0 0.290 0.265 0.290 0.255 0.290 560,000 150,480 0.2687 5.708 5.216 5.708 5.019 5.708 28,452 5.2890 5.45%
2021-07-23 0 0.275 0.260 0.275 0.270 0.275 104,000 28,120 0.2704 5.413 5.117 5.413 5.314 5.413 5,284 5.3219 0.00%
2021-07-22 0 0.275 0.260 0.265 0.270 0.275 288,000 77,920 0.2706 5.413 5.117 5.216 5.314 5.413 14,632 5.3252 0.00%
2021-07-21 0 0.275 0.270 0.275 0.270 0.285 504,000 138,160 0.2741 5.413 5.314 5.413 5.314 5.610 25,606 5.3955 -1.79%
2021-07-20 0 0.280 0.275 0.280 0.280 0.290 672,000 189,320 0.2817 5.511 5.413 5.511 5.511 5.708 34,142 5.5451 -3.45%
2021-07-19 0 0.290 0.275 0.290 0.275 0.290 896,000 253,440 0.2829 5.708 5.413 5.708 5.413 5.708 45,523 5.5673 0.00%
2021-07-16 0 0.290 0.270 0.295 0.270 0.290 1,752,000 492,400 0.2811 5.708 5.314 5.806 5.314 5.708 89,013 5.5318 -3.33%
2021-07-15 0 0.300 0.280 0.300 0.285 0.300 648,000 188,600 0.2910 5.905 5.511 5.905 5.610 5.905 32,923 5.7286 0.00%
2021-07-14 0 0.300 0.280 0.300 0.280 0.300 1,064,000 308,040 0.2895 5.905 5.511 5.905 5.511 5.905 54,058 5.6983 5.26%
2021-07-13 0 0.285 0.275 0.285 0.275 0.290 768,000 216,800 0.2823 5.610 5.413 5.610 5.413 5.708 39,019 5.5562 -5.00%
2021-07-12 0 0.300 0.270 0.300 0.270 0.300 1,560,000 441,400 0.2829 5.905 5.314 5.905 5.314 5.905 79,258 5.5691 5.26%
2021-07-09 0 0.285 0.270 0.285 0.275 0.285 568,000 158,360 0.2788 5.610 5.314 5.610 5.413 5.610 28,858 5.4875 -1.72%
2021-07-08 0 0.290 0.270 0.290 0.275 0.290 600,000 168,320 0.2805 5.708 5.314 5.708 5.413 5.708 30,484 5.5216 -1.69%
2021-07-07 0 0.295 0.260 0.295 0.265 0.295 1,000,000 281,360 0.2814 5.806 5.117 5.806 5.216 5.806 50,806 5.5379 3.51%
2021-07-06 0 0.285 0.265 0.285 0.270 0.285 104,000 28,200 0.2712 5.610 5.216 5.610 5.314 5.610 5,284 5.3370 0.00%
2021-07-05 0 0.285 0.265 0.285 0.265 0.285 224,000 61,080 0.2727 5.610 5.216 5.610 5.216 5.610 11,381 5.3670 7.55%
2021-07-02 0 0.265 0.275 0.290 0.265 0.290 176,000 48,480 0.2755 5.216 5.413 5.708 5.216 5.708 8,942 5.4216 -7.02%
2021-06-30 0 0.285 0.265 0.285 0.265 0.285 3,352,000 904,200 0.2697 5.610 5.216 5.610 5.216 5.610 170,303 5.3094 -3.39%
2021-06-29 0 0.295 0.270 0.295 0.250 0.295 1,376,000 362,560 0.2635 5.806 5.314 5.806 4.921 5.806 69,910 5.1861 0.00%
2021-06-28 0 0.295 0.265 0.295 0.255 0.295 992,000 281,160 0.2834 5.806 5.216 5.806 5.019 5.806 50,400 5.5786 11.32%
2021-06-25 0 0.265 0.223 0.265 0.250 0.280 576,000 146,720 0.2547 5.216 4.389 5.216 4.921 5.511 29,265 5.0136 3.92%
2021-06-24 0 0.255 0.245 0.255 0.247 0.265 3,064,000 766,288 0.2501 5.019 4.822 5.019 4.862 5.216 155,671 4.9225 -1.92%
2021-06-23 0 0.260 0.240 0.260 0.240 0.300 1,088,000 279,304 0.2567 5.117 4.724 5.117 4.724 5.905 55,277 5.0528 -13.33%
2021-06-22 0 0.300 0.255 0.300 0.249 0.300 1,704,000 439,024 0.2576 5.905 5.019 5.905 4.901 5.905 86,574 5.0711 20.00%
2021-06-21 0 0.250 0.245 0.250 0.249 0.250 104,000 25,904 0.2491 4.921 4.822 4.921 4.901 4.921 5,284 4.9025 0.00%
2021-06-18 0 0.250 0.239 0.250 0.245 0.250 360,000 88,584 0.2461 4.921 4.704 4.921 4.822 4.921 18,290 4.8432 0.40%
2021-06-17 0 0.249 0.245 0.249 0.247 0.249 136,000 33,720 0.2479 4.901 4.822 4.901 4.862 4.901 6,910 4.8801 -0.40%
2021-06-16 0 0.250 0.240 0.250 0.245 0.250 408,000 100,400 0.2461 4.921 4.724 4.921 4.822 4.921 20,729 4.8434 0.00%
2021-06-15 0 0.250 0.236 0.250 0.245 0.250 104,000 25,520 0.2454 4.921 4.645 4.921 4.822 4.921 5,284 4.8298 0.00%
2021-06-11 0 0.250 0.236 0.250 0.241 0.250 256,000 62,960 0.2459 4.921 4.645 4.921 4.743 4.921 13,006 4.8407 0.00%
2021-06-10 0 0.250 0.239 0.250 0.232 0.250 232,000 56,408 0.2431 4.921 4.704 4.921 4.566 4.921 11,787 4.7856 0.00%
2021-06-09 0 0.250 0.235 0.250 0.245 0.250 2,816,000 690,000 0.2450 4.921 4.625 4.921 4.822 4.921 143,071 4.8228 0.00%
2021-06-08 0 0.250 0.238 0.250 0.245 0.250 104,000 25,520 0.2454 4.921 4.684 4.921 4.822 4.921 5,284 4.8298 0.00%
2021-06-07 0 0.250 0.239 0.250 0.245 0.250 104,000 25,520 0.2454 4.921 4.704 4.921 4.822 4.921 5,284 4.8298 -1.96%
2021-06-04 0 0.255 0.236 0.255 0.231 0.255 480,000 118,744 0.2474 5.019 4.645 5.019 4.547 5.019 24,387 4.8691 2.00%
2021-06-03 0 0.250 0.231 0.250 0.245 0.250 176,000 43,448 0.2469 4.921 4.547 4.921 4.822 4.921 8,942 4.8589 0.00%
2021-06-02 0 0.250 0.233 0.250 0.249 0.250 104,000 25,904 0.2491 4.921 4.586 4.921 4.901 4.921 5,284 4.9025 -1.96%
2021-06-01 0 0.255 0.231 0.255 0.250 0.255 104,000 26,040 0.2504 5.019 4.547 5.019 4.921 5.019 5,284 4.9282 0.00%
2021-05-31 0 0.255 0.231 0.255 0.245 0.255 128,000 31,544 0.2464 5.019 4.547 5.019 4.822 5.019 6,503 4.8505 0.00%
2021-05-28 0 0.255 0.221 0.255 0.245 0.255 328,000 81,360 0.2480 5.019 4.350 5.019 4.822 5.019 16,665 4.8822 2.00%
2021-05-27 0 0.250 0.221 0.250 0.245 0.250 232,000 57,344 0.2472 4.921 4.350 4.921 4.822 4.921 11,787 4.8650 0.40%
2021-05-26 0 0.249 0.215 0.248 0.229 0.250 248,000 58,496 0.2359 4.901 4.232 4.881 4.507 4.921 12,600 4.6425 8.73%
2021-05-25 0 0.229 0.205 0.229 0.204 0.229 704,000 149,576 0.2125 4.507 4.035 4.507 4.015 4.507 35,768 4.1819 7.51%
2021-05-24 0 0.213 0.212 0.227 0.212 0.229 288,000 63,112 0.2191 4.192 4.173 4.468 4.173 4.507 14,632 4.3132 -6.99%
2021-05-21 0 0.229 0.205 0.230 0.229 0.229 14,624,000 3,348,896 0.2290 4.507 4.035 4.527 4.507 4.507 742,994 4.5073 0.00%
2021-05-20 0 0.229 0.225 0.229 0.225 0.229 384,000 86,720 0.2258 4.507 4.429 4.507 4.429 4.507 19,510 4.4450 0.00%
2021-05-18 0 0.229 0.220 0.229 0.225 0.229 104,000 23,432 0.2253 4.507 4.330 4.507 4.429 4.507 5,284 4.4346 0.00%
2021-05-17 0 0.229 0.221 0.229 0.228 0.229 104,000 23,720 0.2281 4.507 4.350 4.507 4.488 4.507 5,284 4.4891 0.00%
2021-05-14 0 0.229 0.216 0.229 0.214 0.229 368,000 81,312 0.2210 4.507 4.251 4.507 4.212 4.507 18,697 4.3490 -0.43%
2021-05-13 0 0.230 0.211 0.230 0.229 0.230 152,000 34,824 0.2291 4.527 4.153 4.527 4.507 4.527 7,723 4.5094 0.44%
2021-05-12 0 0.229 0.217 0.232 0.216 0.239 248,000 55,184 0.2225 4.507 4.271 4.566 4.251 4.704 12,600 4.3797 6.02%
2021-05-11 0 0.216 0.213 0.229 0.213 0.227 1,008,000 222,624 0.2209 4.251 4.192 4.507 4.192 4.468 51,213 4.3470 -8.47%
2021-05-10 0 0.236 0.235 0.236 0.230 0.240 320,000 75,296 0.2353 4.645 4.625 4.645 4.527 4.724 16,258 4.6313 -2.48%
2021-05-07 0 0.242 0.236 0.242 0.236 0.242 248,000 58,904 0.2375 4.763 4.645 4.763 4.645 4.763 12,600 4.6749 -0.41%
2021-05-06 0 0.243 0.238 0.242 0.240 0.243 336,000 81,272 0.2419 4.783 4.684 4.763 4.724 4.783 17,071 4.7608 -2.80%
2021-05-05 0 0.250 0.238 0.250 0.238 0.250 888,000 214,912 0.2420 4.921 4.684 4.921 4.684 4.921 45,116 4.7635 0.00%
2021-05-04 0 0.250 0.239 0.250 0.249 0.250 104,000 25,904 0.2491 4.921 4.704 4.921 4.901 4.921 5,284 4.9025 0.00%
2021-05-03 0 0.250 0.239 0.250 0.244 0.250 184,000 45,080 0.2450 4.921 4.704 4.921 4.803 4.921 9,348 4.8222 0.40%
2021-04-30 0 0.249 0.238 0.249 0.236 0.255 344,000 82,920 0.2410 4.901 4.684 4.901 4.645 5.019 17,477 4.7444 -0.40%
2021-04-29 0 0.250 0.230 0.250 0.250 0.255 232,000 58,080 0.2503 4.921 4.527 4.921 4.921 5.019 11,787 4.9274 0.00%
2021-04-28 0 0.250 0.230 0.255 0.222 0.250 296,000 73,448 0.2481 4.921 4.527 5.019 4.370 4.921 15,039 4.8839 0.00%
2021-04-27 0 0.250 0.241 0.250 0.248 0.250 128,000 31,760 0.2481 4.921 4.743 4.921 4.881 4.921 6,503 4.8837 -1.96%
2021-04-26 0 0.255 0.240 0.255 0.240 0.255 232,000 57,240 0.2467 5.019 4.724 5.019 4.724 5.019 11,787 4.8562 0.00%
2021-04-23 0 0.255 0.243 0.255 0.250 0.255 208,000 52,040 0.2502 5.019 4.783 5.019 4.921 5.019 10,568 4.9244 2.00%
2021-04-22 0 0.250 0.240 0.255 0.250 0.250 680,000 170,000 0.2500 4.921 4.724 5.019 4.921 4.921 34,548 4.9206 0.00%
2021-04-21 0 0.250 0.244 0.250 0.244 0.250 168,000 41,816 0.2489 4.921 4.803 4.921 4.803 4.921 8,535 4.8991 -1.96%
2021-04-20 0 0.255 0.249 0.255 0.245 0.255 1,032,000 259,720 0.2517 5.019 4.901 5.019 4.822 5.019 52,432 4.9534 0.00%
2021-04-19 0 0.255 0.245 0.255 0.250 0.255 632,000 159,680 0.2527 5.019 4.822 5.019 4.921 5.019 32,110 4.9730 2.00%
2021-04-16 0 0.250 0.240 0.255 0.250 0.265 968,000 246,000 0.2541 4.921 4.724 5.019 4.921 5.216 49,181 5.0020 0.00%
2021-04-15 0 0.250 0.250 0.260 0.250 0.260 264,000 67,280 0.2548 4.921 4.921 5.117 4.921 5.117 13,413 5.0161 -3.85%
2021-04-14 0 0.260 0.244 0.260 0.250 0.260 224,000 56,840 0.2538 5.117 4.803 5.117 4.921 5.117 11,381 4.9944 1.96%
2021-04-13 0 0.255 0.255 0.270 0.250 0.265 1,640,000 428,080 0.2610 5.019 5.019 5.314 4.921 5.216 83,323 5.1376 0.00%
2021-04-12 0 0.255 0.248 0.255 0.247 0.255 272,000 67,720 0.2490 5.019 4.881 5.019 4.862 5.019 13,819 4.9004 0.00%
2021-04-09 0 0.255 0.245 0.255 0.240 0.255 736,000 182,888 0.2485 5.019 4.822 5.019 4.724 5.019 37,394 4.8909 -1.92%
2021-04-08 0 0.260 0.250 0.260 0.255 0.260 408,000 104,080 0.2551 5.117 4.921 5.117 5.019 5.117 20,729 5.0210 -1.89%
2021-04-07 0 0.265 0.255 0.265 0.260 0.270 184,000 47,960 0.2607 5.216 5.019 5.216 5.117 5.314 9,348 5.1303 -1.85%
2021-04-01 0 0.270 0.260 0.270 0.260 0.270 200,000 53,040 0.2652 5.314 5.117 5.314 5.117 5.314 10,161 5.2198 -1.82%
2021-03-31 0 0.275 0.260 0.275 0.265 0.275 544,000 145,240 0.2670 5.413 5.117 5.413 5.216 5.413 27,639 5.2549 3.77%
2021-03-30 0 0.265 0.265 0.275 0.265 0.275 264,000 70,760 0.2680 5.216 5.216 5.413 5.216 5.413 13,413 5.2755 -1.85%
2021-03-29 0 0.270 0.255 0.270 0.250 0.285 1,600,000 427,040 0.2669 5.314 5.019 5.314 4.921 5.610 81,290 5.2533 -3.57%
2021-03-26 0 0.280 0.280 0.285 0.265 0.280 368,000 101,320 0.2753 5.511 5.511 5.610 5.216 5.511 18,697 5.4191 3.70%
2021-03-25 0 0.270 0.250 0.270 0.250 0.270 352,000 90,960 0.2584 5.314 4.921 5.314 4.921 5.314 17,884 5.0861 3.85%
2021-03-24 0 0.260 0.255 0.265 0.255 0.270 4,072,000 1,058,760 0.2600 5.117 5.019 5.216 5.019 5.314 206,884 5.1177 -7.14%
2021-03-23 0 0.280 0.265 0.280 0.260 0.280 824,000 219,200 0.2660 5.511 5.216 5.511 5.117 5.511 41,865 5.2359 -1.75%
2021-03-22 0 0.285 0.280 0.285 0.275 0.285 264,000 73,440 0.2782 5.610 5.511 5.610 5.413 5.610 13,413 5.4753 1.79%
2021-03-19 0 0.280 0.260 0.280 0.260 0.280 536,000 146,240 0.2728 5.511 5.117 5.511 5.117 5.511 27,232 5.3701 3.70%
2021-03-18 0 0.270 0.265 0.270 0.265 0.270 240,000 64,320 0.2680 5.314 5.216 5.314 5.216 5.314 12,194 5.2749 -6.90%
2021-03-17 0 0.290 0.275 0.285 0.275 0.295 480,000 134,240 0.2797 5.708 5.413 5.610 5.413 5.806 24,387 5.5046 -1.69%
2021-03-16 0 0.295 0.255 0.295 0.250 0.300 928,000 246,320 0.2654 5.806 5.019 5.806 4.921 5.905 47,148 5.2244 9.26%
2021-03-15 0 0.270 0.250 0.270 0.255 0.270 288,000 75,800 0.2632 5.314 4.921 5.314 5.019 5.314 14,632 5.1803 0.00%
2021-03-12 0 0.270 0.260 0.270 0.265 0.290 320,000 86,120 0.2691 5.314 5.117 5.314 5.216 5.708 16,258 5.2971 -3.57%
2021-03-11 0 0.280 0.265 0.280 0.265 0.280 104,000 27,680 0.2662 5.511 5.216 5.511 5.216 5.511 5,284 5.2386 0.00%
2021-03-10 0 0.280 0.270 0.280 0.275 0.280 368,000 101,240 0.2751 5.511 5.314 5.511 5.413 5.511 18,697 5.4148 -1.75%
2021-03-09 0 0.285 0.270 0.285 0.270 0.285 464,000 127,040 0.2738 5.610 5.314 5.610 5.314 5.610 23,574 5.3889 -1.72%
2021-03-08 0 0.290 0.275 0.290 0.270 0.290 200,000 55,920 0.2796 5.708 5.413 5.708 5.314 5.708 10,161 5.5032 0.00%
2021-03-05 0 0.290 0.280 0.290 0.285 0.295 832,000 244,320 0.2937 5.708 5.511 5.708 5.610 5.806 42,271 5.7799 -1.69%
2021-03-04 0 0.295 0.280 0.295 0.280 0.295 104,000 29,240 0.2812 5.806 5.511 5.806 5.511 5.806 5,284 5.5338 0.00%
2021-03-03 0 0.295 0.280 0.290 0.280 0.310 304,000 87,840 0.2889 5.806 5.511 5.708 5.511 6.102 15,445 5.6872 -1.67%
2021-03-02 0 0.300 0.295 0.300 0.285 0.300 296,000 85,560 0.2891 5.905 5.806 5.905 5.610 5.905 15,039 5.6893 0.00%
2021-03-01 0 0.300 0.290 0.300 0.280 0.300 25,256,000 7,092,760 0.2808 5.905 5.708 5.905 5.511 5.905 1,283,168 5.5275 3.45%
2021-02-26 0 0.290 0.270 0.290 0.265 0.290 160,000 43,120 0.2695 5.708 5.314 5.708 5.216 5.708 8,129 5.3044 -1.69%
2021-02-25 0 0.295 0.280 0.295 0.290 0.295 192,000 55,760 0.2904 5.806 5.511 5.806 5.708 5.806 9,755 5.7161 0.00%
2021-02-24 0 0.295 0.280 0.295 0.280 0.300 384,000 108,280 0.2820 5.806 5.511 5.806 5.511 5.905 19,510 5.5501 -1.67%
2021-02-23 0 0.300 0.285 0.300 0.270 0.300 4,920,000 1,420,280 0.2887 5.905 5.610 5.905 5.314 5.905 249,968 5.6819 0.00%
2021-02-22 0 0.300 0.270 0.300 0.260 0.300 408,000 112,560 0.2759 5.905 5.314 5.905 5.117 5.905 20,729 5.4301 7.14%
2021-02-19 0 0.280 0.275 0.280 0.270 0.280 200,000 54,520 0.2726 5.511 5.413 5.511 5.314 5.511 10,161 5.3655 -5.08%
2021-02-18 0 0.295 0.275 0.295 0.265 0.295 1,248,000 353,160 0.2830 5.806 5.413 5.806 5.216 5.806 63,406 5.5698 -4.84%
2021-02-17 0 0.310 0.305 0.310 0.295 0.320 1,312,000 405,520 0.3091 6.102 6.003 6.102 5.806 6.298 66,658 6.0836 5.08%
2021-02-16 0 0.295 0.280 0.295 0.255 0.295 1,208,000 332,280 0.2751 5.806 5.511 5.806 5.019 5.806 61,374 5.4140 15.69%
2021-02-11 0 0.255 0.255 0.260 0.249 0.255 816,000 205,440 0.2518 5.019 5.019 5.117 4.901 5.019 41,458 4.9554 0.00%
2021-02-10 0 0.255 0.247 0.250 0.245 0.255 2,664,000 664,264 0.2493 5.019 4.862 4.921 4.822 5.019 135,348 4.9078 2.41%
2021-02-09 0 0.249 0.239 0.249 0.235 0.255 984,000 240,808 0.2447 4.901 4.704 4.901 4.625 5.019 49,994 4.8168 0.40%
2021-02-08 0 0.248 0.231 0.248 0.213 0.260 9,256,000 2,335,152 0.2523 4.881 4.547 4.881 4.192 5.117 470,265 4.9656 4.64%
2021-02-05 0 0.237 0.230 0.237 0.220 0.270 12,592,000 2,913,376 0.2314 4.665 4.527 4.665 4.330 5.314 639,755 4.5539 -12.22%
2021-02-04 0 0.270 0.255 0.270 0.240 0.280 9,664,000 2,455,776 0.2541 5.314 5.019 5.314 4.724 5.511 490,994 5.0016 -6.90%
2021-02-03 0 0.290 0.290 0.300 0.290 0.400 40,224,000 14,604,360 0.3631 5.708 5.708 5.905 5.708 7.873 2,043,639 7.1463 -27.50%
2021-02-02 0 0.400 0.370 0.400 0.370 0.400 1,208,000 471,440 0.3903 7.873 7.283 7.873 7.283 7.873 61,374 7.6814 0.00%
2021-02-01 0 0.400 0.360 0.390 0.330 0.400 2,056,000 747,280 0.3635 7.873 7.086 7.676 6.495 7.873 104,458 7.1539 2.56%
2021-01-29 0 0.390 0.345 0.390 0.260 0.400 12,456,000 4,065,320 0.3264 7.676 6.790 7.676 5.117 7.873 632,845 6.4239 -2.50%
2021-01-28 0 0.400 0.375 0.395 0.325 0.460 4,496,000 1,826,120 0.4062 7.873 7.381 7.775 6.397 9.054 228,426 7.9944 -13.04%
2021-01-27 0 0.460 0.455 0.460 0.350 0.570 95,856,000 51,748,640 0.5399 9.054 8.956 9.054 6.889 11.22 4,870,103 10.626 -14.81%
2021-01-26 0 0.540 0.460 0.540 0.460 0.540 24,792,000 12,229,560 0.4933 10.63 9.054 10.63 9.054 10.63 1,259,594 9.7091 9.09%
2021-01-25 0 0.495 0.410 0.490 0.400 0.500 11,680,000 5,021,880 0.4300 9.743 8.070 9.644 7.873 9.841 593,419 8.4626 17.86%
2021-01-22 0 0.420 0.375 0.420 0.395 0.420 1,088,000 439,720 0.4042 8.267 7.381 8.267 7.775 8.267 55,277 7.9548 2.44%
2021-01-21 0 0.410 0.390 0.410 0.370 0.420 1,224,000 493,120 0.4029 8.070 7.676 8.070 7.283 8.267 62,187 7.9296 0.00%
2021-01-20 0 0.410 0.400 0.410 0.400 0.420 1,136,000 460,600 0.4055 8.070 7.873 8.070 7.873 8.267 57,716 7.9804 -2.38%
2021-01-19 0 0.420 0.410 0.420 0.395 0.425 1,024,000 421,360 0.4115 8.267 8.070 8.267 7.775 8.365 52,026 8.0991 0.00%
2021-01-18 0 0.420 0.390 0.420 0.390 0.420 992,000 403,560 0.4068 8.267 7.676 8.267 7.676 8.267 50,400 8.0071 1.20%
2021-01-15 0 0.415 0.390 0.415 0.380 0.420 1,984,000 789,080 0.3977 8.168 7.676 8.168 7.479 8.267 100,800 7.8282 3.75%
2021-01-14 0 0.400 0.375 0.400 0.360 0.405 2,992,000 1,179,560 0.3942 7.873 7.381 7.873 7.086 7.971 152,013 7.7596 9.59%
2021-01-13 0 0.365 0.365 0.385 0.355 0.385 1,280,000 472,440 0.3691 7.184 7.184 7.578 6.987 7.578 65,032 7.2647 0.00%
2021-01-12 0 0.365 0.360 0.365 0.335 0.365 336,000 118,560 0.3529 7.184 7.086 7.184 6.594 7.184 17,071 6.9451 -1.35%
2021-01-11 0 0.370 0.325 0.370 0.300 0.370 1,176,000 402,560 0.3423 7.283 6.397 7.283 5.905 7.283 59,748 6.7376 0.00%
2021-01-08 0 0.370 0.355 0.370 0.350 0.370 144,000 51,240 0.3558 7.283 6.987 7.283 6.889 7.283 7,316 7.0037 0.00%
2021-01-07 0 0.370 0.340 0.370 0.340 0.380 488,000 172,160 0.3528 7.283 6.692 7.283 6.692 7.479 24,794 6.9437 0.00%
2021-01-06 0 0.370 0.340 0.370 0.340 0.370 376,000 133,360 0.3547 7.283 6.692 7.283 6.692 7.283 19,103 6.9810 0.00%
2021-01-05 0 0.370 0.345 0.370 0.335 0.375 6,496,000 2,386,800 0.3674 7.283 6.790 7.283 6.594 7.381 330,039 7.2319 5.71%
2021-01-04 0 0.350 0.325 0.350 0.335 0.355 3,256,000 1,122,360 0.3447 6.889 6.397 6.889 6.594 6.987 165,426 6.7847 1.45%
2020-12-31 0 0.345 0.315 0.345 0.320 0.350 312,000 102,600 0.3288 6.790 6.200 6.790 6.298 6.889 15,852 6.4725 1.47%
2020-12-30 0 0.340 0.325 0.340 0.325 0.340 968,000 320,760 0.3314 6.692 6.397 6.692 6.397 6.692 49,181 6.5221 4.62%
2020-12-29 0 0.325 0.310 0.325 0.300 0.340 688,000 216,920 0.3153 6.397 6.102 6.397 5.905 6.692 34,955 6.2057 -7.14%
2020-12-28 0 0.350 0.335 0.345 0.330 0.365 672,000 230,720 0.3433 6.889 6.594 6.790 6.495 7.184 34,142 6.7577 -6.67%
2020-12-24 0 0.375 0.360 0.375 0.330 0.380 632,000 229,360 0.3629 7.381 7.086 7.381 6.495 7.479 32,110 7.1430 7.14%
2020-12-23 0 0.350 0.330 0.365 0.265 0.350 5,960,000 1,971,160 0.3307 6.889 6.495 7.184 5.216 6.889 302,806 6.5096 40.00%
2020-12-22 0 0.250 0.235 0.255 0.235 0.250 304,000 74,464 0.2449 4.921 4.625 5.019 4.625 4.921 15,445 4.8212 0.00%
2020-12-21 0 0.250 0.235 0.250 0.232 0.250 1,728,000 420,712 0.2435 4.921 4.625 4.921 4.566 4.921 87,794 4.7921 0.00%
2020-12-18 0 0.250 0.243 0.255 0.231 0.250 792,000 193,800 0.2447 4.921 4.783 5.019 4.547 4.921 40,239 4.8163 2.04%
2020-12-17 0 0.245 0.238 0.249 0.225 0.245 824,000 193,744 0.2351 4.822 4.684 4.901 4.429 4.822 41,865 4.6279 5.15%
2020-12-16 0 0.233 0.221 0.233 0.221 0.234 5,256,000 1,185,048 0.2255 4.586 4.350 4.586 4.350 4.606 267,039 4.4377 3.56%
2020-12-15 0 0.225 0.225 0.228 0.223 0.229 520,000 117,368 0.2257 4.429 4.429 4.488 4.389 4.507 26,419 4.4425 -1.75%
2020-12-14 0 0.229 0.223 0.229 0.206 0.229 1,224,000 269,792 0.2204 4.507 4.389 4.507 4.055 4.507 62,187 4.3384 1.78%
2020-12-11 0 0.225 0.211 0.225 0.210 0.248 2,504,000 560,920 0.2240 4.429 4.153 4.429 4.133 4.881 127,219 4.4091 -10.00%
2020-12-10 0 0.250 0.245 0.250 0.245 0.280 2,824,000 712,056 0.2521 4.921 4.822 4.921 4.822 5.511 143,477 4.9628 -10.71%
2020-12-09 0 0.280 0.275 0.280 0.270 0.340 16,640,000 5,181,600 0.3114 5.511 5.413 5.511 5.314 6.692 845,419 6.1290 -3.45%
2020-12-08 0 0.290 0.290 0.300 0.275 0.380 18,312,000 5,757,680 0.3144 5.708 5.708 5.905 5.413 7.479 930,368 6.1886 3.57%
2020-12-07 0 0.280 0.280 0.295 0.270 0.325 4,560,000 1,337,680 0.2934 5.511 5.511 5.806 5.314 6.397 231,677 5.7739 -20.00%
2020-12-04 0 0.350 0.350 0.365 0.350 0.445 4,920,000 1,848,040 0.3756 6.889 6.889 7.184 6.889 8.759 249,968 7.3931 -27.08%
2020-12-03 0 0.480 0.440 0.480 0.415 0.500 1,808,000 810,640 0.4484 9.448 8.660 9.448 8.168 9.841 91,858 8.8249 2.13%
2020-12-02 0 0.470 0.425 0.470 0.455 0.540 2,320,000 1,135,680 0.4895 9.251 8.365 9.251 8.956 10.63 117,871 9.6349 -14.55%
2020-12-01 0 0.550 0.500 0.550 0.465 0.600 12,976,000 7,100,320 0.5472 10.83 9.841 10.83 9.152 11.81 659,265 10.770 1.85%
2020-11-30 0 0.540 0.500 0.540 0.490 0.600 896,000 469,120 0.5236 10.63 9.841 10.63 9.644 11.81 45,523 10.305 -8.47%
2020-11-27 0 0.590 0.590 0.610 0.300 0.630 34,760,000 19,184,760 0.5519 11.61 11.61 12.01 5.905 12.40 1,766,032 10.863 -6.35%
2020-11-26 0 0.630 0.610 0.630 0.610 0.670 24,272,000 15,242,400 0.6280 12.40 12.01 12.40 12.01 13.19 1,233,174 12.360 -1.56%
2020-11-25 0 0.640 0.620 0.640 0.590 0.650 39,496,000 24,917,440 0.6309 12.60 12.20 12.60 11.61 12.79 2,006,652 12.417 6.67%
2020-11-24 0 0.600 0.590 0.600 0.500 0.600 2,368,000 1,250,480 0.5281 11.81 11.61 11.81 9.841 11.81 120,310 10.394 1.69%
2020-11-23 0 0.590 0.410 0.590 0.500 0.600 5,928,000 3,390,080 0.5719 11.61 8.070 11.61 9.841 11.81 301,181 11.256 -1.67%
2020-11-20 0 0.600 0.560 0.600 0.570 0.600 248,000 143,200 0.5774 11.81 11.02 11.81 11.22 11.81 12,600 11.365 -1.64%
2020-11-19 0 0.610 0.560 0.610 0.570 0.610 120,000 69,200 0.5767 12.01 11.02 12.01 11.22 12.01 6,097 11.350 0.00%
2020-11-18 0 0.610 0.550 0.610 0.570 0.610 192,000 111,840 0.5825 12.01 10.83 12.01 11.22 12.01 9,755 11.465 1.67%
2020-11-17 0 0.600 0.550 0.600 0.550 0.600 328,000 186,720 0.5693 11.81 10.83 11.81 10.83 11.81 16,665 11.205 3.45%
2020-11-16 0 0.580 0.540 0.580 0.540 0.580 168,000 93,760 0.5581 11.42 10.63 11.42 10.63 11.42 8,535 10.985 0.00%
2020-11-13 0 0.580 - 0.580 0.560 0.580 112,000 62,960 0.5621 11.42 - 11.42 11.02 11.42 5,690 11.064 0.00%
2020-11-12 0 0.580 0.540 0.580 0.550 0.580 152,000 84,800 0.5579 11.42 10.63 11.42 10.83 11.42 7,723 10.981 0.00%
2020-11-11 0 0.580 - 0.580 0.550 0.580 104,000 57,440 0.5523 11.42 - 11.42 10.83 11.42 5,284 10.871 0.00%
2020-11-10 0 0.580 0.540 0.580 0.560 0.580 112,000 62,960 0.5621 11.42 10.63 11.42 11.02 11.42 5,690 11.064 0.00%
2020-11-09 0 0.580 0.550 0.580 0.540 0.580 120,000 67,280 0.5607 11.42 10.83 11.42 10.63 11.42 6,097 11.035 0.00%
2020-11-06 0 0.580 0.530 0.580 0.530 0.580 440,000 246,240 0.5596 11.42 10.43 11.42 10.43 11.42 22,355 11.015 0.00%
2020-11-05 0 0.580 0.520 0.580 0.530 0.580 328,000 179,680 0.5478 11.42 10.23 11.42 10.43 11.42 16,665 10.782 0.00%
2020-11-04 0 0.580 0.500 0.580 0.570 0.580 104,000 59,360 0.5708 11.42 9.841 11.42 11.22 11.42 5,284 11.234 1.75%
2020-11-03 0 0.570 0.530 0.570 0.530 0.580 144,000 78,160 0.5428 11.22 10.43 11.22 10.43 11.42 7,316 10.683 1.79%
2020-11-02 0 0.560 0.500 0.560 0.540 0.560 216,000 118,080 0.5467 11.02 9.841 11.02 10.63 11.02 10,974 10.760 0.00%
2020-10-30 0 0.560 0.500 0.560 0.520 0.580 240,000 129,120 0.5380 11.02 9.841 11.02 10.23 11.42 12,194 10.589 1.82%
2020-10-29 0 0.550 0.510 0.550 0.500 0.560 120,000 62,880 0.5240 10.83 10.04 10.83 9.841 11.02 6,097 10.314 1.85%
2020-10-28 0 0.540 0.500 0.540 0.520 0.580 296,000 158,240 0.5346 10.63 9.841 10.63 10.23 11.42 15,039 10.522 0.00%
2020-10-27 0 0.540 0.500 0.540 0.485 0.540 2,616,000 1,357,320 0.5189 10.63 9.841 10.63 9.546 10.63 132,910 10.212 3.85%
2020-10-23 0 0.520 0.460 0.520 0.450 0.520 3,648,000 1,815,760 0.4977 10.23 9.054 10.23 8.857 10.23 185,342 9.7968 4.00%
2020-10-22 0 0.500 0.405 0.500 0.450 0.500 192,000 91,240 0.4752 9.841 7.971 9.841 8.857 9.841 9,755 9.3533 0.00%
2020-10-21 0 0.500 0.405 0.500 0.450 0.500 160,000 74,560 0.4660 9.841 7.971 9.841 8.857 9.841 8,129 9.1721 4.17%
2020-10-20 0 0.480 0.410 0.480 0.450 0.490 128,000 60,240 0.4706 9.448 8.070 9.448 8.857 9.644 6,503 9.2631 2.13%
2020-10-19 0 0.470 0.405 0.470 0.465 0.470 104,000 48,400 0.4654 9.251 7.971 9.251 9.152 9.251 5,284 9.1600 0.00%
2020-10-16 0 0.470 0.355 0.470 0.440 0.470 408,000 184,080 0.4512 9.251 6.987 9.251 8.660 9.251 20,729 8.8803 0.00%
2020-10-15 0 0.470 0.360 0.480 0.375 0.470 448,000 176,280 0.3935 9.251 7.086 9.448 7.381 9.251 22,761 7.7447 23.68%
2020-10-14 0 0.380 0.330 0.380 0.345 0.395 272,000 96,080 0.3532 7.479 6.495 7.479 6.790 7.775 13,819 6.9526 10.14%
2020-10-12 0 0.345 0.320 0.350 0.305 0.345 328,000 106,440 0.3245 6.790 6.298 6.889 6.003 6.790 16,665 6.3872 2.99%
2020-10-09 0 0.335 0.290 0.335 0.285 0.340 440,000 133,120 0.3025 6.594 5.708 6.594 5.610 6.692 22,355 5.9549 13.56%
2020-10-08 0 0.295 0.275 0.295 0.290 0.295 1,704,000 502,200 0.2947 5.806 5.413 5.806 5.708 5.806 86,574 5.8008 0.00%
2020-10-07 0 0.295 0.280 0.295 0.290 0.300 1,016,000 298,560 0.2939 5.806 5.511 5.806 5.708 5.905 51,619 5.7839 1.72%
2020-10-06 0 0.290 0.280 0.290 0.275 0.300 552,000 157,880 0.2860 5.708 5.511 5.708 5.413 5.905 28,045 5.6295 1.75%
2020-10-05 0 0.285 0.275 0.280 0.280 0.325 5,880,000 1,759,280 0.2992 5.610 5.413 5.511 5.511 6.397 298,742 5.8890 -18.57%
2020-09-30 0 0.350 0.330 0.350 0.340 0.350 48,000 16,400 0.3417 6.889 6.495 6.889 6.692 6.889 2,439 6.7249 0.00%
2020-09-29 0 0.350 0.320 0.350 0.310 0.350 2,296,000 771,200 0.3359 6.889 6.298 6.889 6.102 6.889 116,652 6.6111 1.45%
2020-09-28 0 0.345 0.320 0.360 0.310 0.350 312,000 104,480 0.3349 6.790 6.298 7.086 6.102 6.889 15,852 6.5911 -4.17%
2020-09-25 0 0.360 0.310 0.360 0.320 0.360 240,000 81,760 0.3407 7.086 6.102 7.086 6.298 7.086 12,194 6.7052 4.35%
2020-09-24 0 0.345 0.325 0.345 0.325 0.345 224,000 75,280 0.3361 6.790 6.397 6.790 6.397 6.790 11,381 6.6147 2.99%
2020-09-23 0 0.335 0.325 0.335 0.325 0.350 304,000 102,240 0.3363 6.594 6.397 6.594 6.397 6.889 15,445 6.6195 0.00%
2020-09-22 0 0.335 0.325 0.335 0.335 0.375 1,448,000 512,640 0.3540 6.594 6.397 6.594 6.594 7.381 73,568 6.9683 -18.29%
2020-09-21 0 0.410 0.365 0.410 0.350 0.430 3,144,000 1,173,400 0.3732 8.070 7.184 8.070 6.889 8.463 159,735 7.3459 -8.89%
2020-09-18 0 0.450 0.370 0.450 0.320 0.450 1,424,000 524,160 0.3681 8.857 7.283 8.857 6.298 8.857 72,348 7.2449 11.11%
2020-09-17 0 0.405 0.385 0.410 0.405 0.475 736,000 310,920 0.4224 7.971 7.578 8.070 7.971 9.349 37,394 8.3148 -14.74%
2020-09-16 0 0.475 0.430 0.475 0.420 0.480 272,000 121,000 0.4449 9.349 8.463 9.349 8.267 9.448 13,819 8.7558 -1.04%
2020-09-15 0 0.480 0.430 0.485 0.410 0.495 320,000 143,280 0.4478 9.448 8.463 9.546 8.070 9.743 16,258 8.8129 14.29%
2020-09-14 0 0.420 0.400 0.420 0.410 0.420 112,000 46,000 0.4107 8.267 7.873 8.267 8.070 8.267 5,690 8.0839 2.44%
2020-09-11 0 0.410 0.365 0.410 0.400 0.420 640,000 262,240 0.4098 8.070 7.184 8.070 7.873 8.267 32,516 8.0649 0.00%
2020-09-10 0 0.410 0.390 0.410 0.400 0.410 168,000 67,600 0.4024 8.070 7.676 8.070 7.873 8.070 8,535 7.9199 -2.38%
2020-09-09 0 0.420 0.305 0.420 0.410 0.445 104,000 42,920 0.4127 8.267 6.003 8.267 8.070 8.759 5,284 8.1228 2.44%
2020-09-08 0 0.410 0.400 0.410 0.405 0.440 160,000 66,080 0.4130 8.070 7.873 8.070 7.971 8.660 8,129 8.1289 -4.65%
2020-09-07 0 0.430 0.400 0.430 0.400 0.430 152,000 61,600 0.4053 8.463 7.873 8.463 7.873 8.463 7,723 7.9766 4.88%
2020-09-04 0 0.410 0.355 0.405 0.400 0.410 104,000 41,680 0.4008 8.070 6.987 7.971 7.873 8.070 5,284 7.8882 0.00%
2020-09-03 0 0.410 0.385 0.405 0.400 0.410 160,000 64,320 0.4020 8.070 7.578 7.971 7.873 8.070 8,129 7.9124 -4.65%
2020-09-02 0 0.430 0.400 0.430 0.400 0.430 104,000 41,840 0.4023 8.463 7.873 8.463 7.873 8.463 5,284 7.9184 0.00%
2020-09-01 0 0.430 0.355 0.430 0.400 0.430 104,000 41,840 0.4023 8.463 6.987 8.463 7.873 8.463 5,284 7.9184 0.00%
2020-08-31 0 0.430 0.320 0.430 0.400 0.450 112,000 45,440 0.4057 8.463 6.298 8.463 7.873 8.857 5,690 7.9855 7.50%
2020-08-28 0 0.400 0.365 0.400 0.390 0.400 168,000 66,320 0.3948 7.873 7.184 7.873 7.676 7.873 8,535 7.7699 1.27%
2020-08-27 0 0.395 0.365 0.395 0.395 0.400 112,000 44,280 0.3954 7.775 7.184 7.775 7.775 7.873 5,690 7.7816 -1.25%
2020-08-26 0 0.400 0.385 0.400 0.400 0.410 128,000 51,760 0.4044 7.873 7.578 7.873 7.873 8.070 6,503 7.9591 -2.44%
2020-08-25 0 0.410 0.400 0.410 - - 0 0 - 8.070 7.873 8.070 - - 0 - 0.00%
2020-08-24 0 0.410 0.390 0.410 0.400 0.410 104,000 41,680 0.4008 8.070 7.676 8.070 7.873 8.070 5,284 7.8882 0.00%
2020-08-21 0 0.410 0.365 0.410 0.400 0.410 104,000 41,680 0.4008 8.070 7.184 8.070 7.873 8.070 5,284 7.8882 0.00%
2020-08-20 0 0.410 0.370 0.410 0.370 0.410 584,000 226,160 0.3873 8.070 7.283 8.070 7.283 8.070 29,671 7.6223 0.00%
2020-08-19 0 0.410 0.370 0.410 - - 0 0 - 8.070 7.283 8.070 - - 0 - 0.00%
2020-08-18 0 0.410 0.380 0.410 0.400 0.410 208,000 83,280 0.4004 8.070 7.479 8.070 7.873 8.070 10,568 7.8806 -5.75%
2020-08-17 0 0.435 0.365 0.435 0.380 0.455 104,000 40,120 0.3858 8.562 7.184 8.562 7.479 8.956 5,284 7.5929 7.41%
2020-08-14 0 0.405 0.375 0.405 0.385 0.405 104,000 40,200 0.3865 7.971 7.381 7.971 7.578 7.971 5,284 7.6081 2.53%
2020-08-13 0 0.395 0.375 0.400 0.395 0.405 1,832,000 725,480 0.3960 7.775 7.381 7.873 7.775 7.971 93,077 7.7944 0.00%
2020-08-12 0 0.395 0.370 0.395 0.370 0.570 2,848,000 1,247,880 0.4382 7.775 7.283 7.775 7.283 11.22 144,697 8.6241 -3.66%
2020-08-11 0 0.410 0.380 0.410 0.300 0.410 3,504,000 1,167,120 0.3331 8.070 7.479 8.070 5.905 8.070 178,026 6.5559 2.50%
2020-08-10 0 0.400 0.330 0.400 0.290 0.480 5,384,000 2,038,320 0.3786 7.873 6.495 7.873 5.708 9.448 273,542 7.4516 -13.98%
2020-08-07 0 0.465 0.440 0.465 0.450 0.470 288,000 131,560 0.4568 9.152 8.660 9.152 8.857 9.251 14,632 8.9911 -1.06%
2020-08-06 0 0.470 0.445 0.450 0.450 0.495 1,400,000 656,320 0.4688 9.251 8.759 8.857 8.857 9.743 71,129 9.2272 -6.00%
2020-08-05 0 0.500 0.445 0.500 0.465 0.500 104,000 48,640 0.4677 9.841 8.759 9.841 9.152 9.841 5,284 9.2054 0.00%
2020-08-04 0 0.500 0.445 0.500 0.485 0.500 104,000 50,560 0.4862 9.841 8.759 9.841 9.546 9.841 5,284 9.5687 3.09%
2020-08-03 0 0.485 0.480 0.520 0.480 0.550 304,000 150,080 0.4937 9.546 9.448 10.23 9.448 10.83 15,445 9.7170 -8.49%
2020-07-31 0 0.530 0.385 0.530 0.480 0.550 280,000 138,800 0.4957 10.43 7.578 10.43 9.448 10.83 14,226 9.7569 1.92%
2020-07-30 0 0.520 - 0.520 0.520 0.540 168,000 90,560 0.5390 10.23 - 10.23 10.23 10.63 8,535 10.610 -5.45%
2020-07-29 0 0.550 0.530 0.550 0.510 0.580 104,000 53,600 0.5154 10.83 10.43 10.83 10.04 11.42 5,284 10.144 0.00%
2020-07-28 0 0.550 0.520 0.550 0.530 0.600 5,176,000 2,997,600 0.5791 10.83 10.23 10.83 10.43 11.81 262,974 11.399 -8.33%
2020-07-27 0 0.600 0.455 0.600 0.465 0.600 5,192,000 2,494,400 0.4804 11.81 8.956 11.81 9.152 11.81 263,787 9.4561 26.32%
2020-07-24 0 0.475 0.465 0.475 0.460 0.500 336,000 163,200 0.4857 9.349 9.152 9.349 9.054 9.841 17,071 9.5601 -4.04%
2020-07-23 0 0.495 0.485 0.490 0.460 0.495 304,000 145,040 0.4771 9.743 9.546 9.644 9.054 9.743 15,445 9.3906 -1.00%
2020-07-22 0 0.500 0.460 0.500 0.440 0.500 18,232,000 8,893,080 0.4878 9.841 9.054 9.841 8.660 9.841 926,303 9.6006 1.01%
2020-07-21 0 0.495 - 0.495 0.470 0.500 240,000 114,960 0.4790 9.743 - 9.743 9.251 9.841 12,194 9.4279 2.06%
2020-07-20 0 0.485 0.350 0.490 0.460 0.490 176,000 82,520 0.4689 9.546 6.889 9.644 9.054 9.644 8,942 9.2284 -3.00%
2020-07-17 0 0.500 0.425 0.500 0.450 0.500 184,000 86,280 0.4689 9.841 8.365 9.841 8.857 9.841 9,348 9.2294 0.00%
2020-07-16 0 0.500 0.425 0.500 0.440 0.500 136,000 62,000 0.4559 9.841 8.365 9.841 8.660 9.841 6,910 8.9729 0.00%
2020-07-15 0 0.500 0.350 0.500 0.425 0.500 184,000 80,480 0.4374 9.841 6.889 9.841 8.365 9.841 9,348 8.6090 12.36%
2020-07-14 0 0.445 0.400 0.445 0.380 0.445 1,008,000 410,400 0.4071 8.759 7.873 8.759 7.479 8.759 51,213 8.0136 -2.20%
2020-07-13 0 0.455 0.285 0.455 0.455 0.485 128,000 58,560 0.4575 8.956 5.610 8.956 8.956 9.546 6,503 9.0048 0.00%
2020-07-10 0 0.455 0.285 0.455 0.410 0.455 112,000 46,280 0.4132 8.956 5.610 8.956 8.070 8.956 5,690 8.1331 0.00%
2020-07-09 0 0.455 0.375 0.455 0.350 0.455 736,000 287,200 0.3902 8.956 7.381 8.956 6.889 8.956 37,394 7.6805 5.81%
2020-07-08 0 0.430 0.380 0.430 0.370 0.460 1,208,000 520,440 0.4308 8.463 7.479 8.463 7.283 9.054 61,374 8.4798 -2.27%
2020-07-07 0 0.440 0.410 0.440 0.400 0.470 1,080,000 474,160 0.4390 8.660 8.070 8.660 7.873 9.251 54,871 8.6414 -6.38%
2020-07-06 0 0.470 0.370 0.470 0.450 0.480 136,000 62,160 0.4571 9.251 7.283 9.251 8.857 9.448 6,910 8.9961 -7.84%
2020-07-03 0 0.510 0.440 0.510 - - 0 0 - 10.04 8.660 10.04 - - 0 - 0.00%
2020-07-02 0 0.510 0.325 0.510 0.450 0.580 1,072,000 592,280 0.5525 10.04 6.397 10.04 8.857 11.42 54,465 10.875 5.15%
2020-06-30 0 0.485 - 0.485 - - 0 0 - 9.546 - 9.546 - - 0 - -1.02%
2020-06-29 0 0.490 0.455 0.490 0.455 0.495 104,000 48,880 0.4700 9.644 8.956 9.644 8.956 9.743 5,284 9.2508 0.00%
2020-06-26 0 0.490 - 0.490 0.495 0.520 64,000 31,880 0.4981 9.644 - 9.644 9.743 10.23 3,252 9.8044 0.00%
2020-06-24 0 0.490 0.420 0.490 0.480 0.500 16,000 7,840 0.4900 9.644 8.267 9.644 9.448 9.841 813 9.6444 0.00%
2020-06-23 0 0.490 0.400 0.490 0.520 0.520 8,000 4,160 0.5200 9.644 7.873 9.644 10.23 10.23 406 10.235 2.08%
2020-06-22 0 0.480 0.440 0.490 0.400 0.530 5,592,000 2,282,000 0.4081 9.448 8.660 9.644 7.873 10.43 284,110 8.0321 -9.43%
2020-06-19 0 0.530 - 0.530 - - 0 0 - 10.43 - 10.43 - - 0 - 0.00%
2020-06-18 0 0.530 0.500 0.540 0.500 0.540 1,432,000 717,280 0.5009 10.43 9.841 10.63 9.841 10.63 72,755 9.8589 1.92%
2020-06-17 0 0.520 0.500 0.520 0.500 0.540 288,000 147,280 0.5114 10.23 9.841 10.23 9.841 10.63 14,632 10.065 -13.33%
2020-06-16 0 0.600 0.500 0.600 0.560 0.600 48,000 27,200 0.5667 11.81 9.841 11.81 11.02 11.81 2,439 11.153 1.69%
2020-06-15 0 0.590 0.510 0.590 0.570 0.600 1,376,000 811,200 0.5895 11.61 10.04 11.61 11.22 11.81 69,910 11.604 3.51%
2020-06-12 0 0.570 - 0.570 0.500 0.570 440,000 228,880 0.5202 11.22 - 11.22 9.841 11.22 22,355 10.238 -1.72%
2020-06-11 0 0.580 0.500 0.580 0.500 0.580 136,000 72,240 0.5312 11.42 9.841 11.42 9.841 11.42 6,910 10.455 -1.69%
2020-06-10 0 0.590 0.450 0.590 - - 0 0 - 11.61 8.857 11.61 - - 0 - -3.28%
2020-06-09 0 0.610 0.450 0.610 0.620 0.620 8,000 4,960 0.6200 12.01 8.857 12.01 12.20 12.20 406 12.203 1.67%
2020-06-08 0 0.600 0.450 0.600 0.600 0.600 32,000 19,200 0.6000 11.81 8.857 11.81 11.81 11.81 1,626 11.810 0.00%
2020-06-05 0 0.600 0.450 0.600 0.560 0.600 1,760,000 1,029,840 0.5851 11.81 8.857 11.81 11.02 11.81 89,419 11.517 3.45%
2020-06-04 0 0.580 0.450 0.580 0.570 0.580 48,000 27,520 0.5733 11.42 8.857 11.42 11.22 11.42 2,439 11.285 0.00%
2020-06-03 0 0.580 0.480 0.580 0.450 0.580 456,000 219,280 0.4809 11.42 9.448 11.42 8.857 11.42 23,168 9.4649 16.00%
2020-06-02 0 0.500 0.380 0.500 0.500 0.590 280,000 151,920 0.5426 9.841 7.479 9.841 9.841 11.61 14,226 10.679 -15.25%
2020-06-01 0 0.590 0.560 0.590 0.610 0.610 24,000 14,640 0.6100 11.61 11.02 11.61 12.01 12.01 1,219 12.006 -1.67%
2020-05-29 0 0.600 0.560 0.600 0.560 0.610 104,000 61,040 0.5869 11.81 11.02 11.81 11.02 12.01 5,284 11.552 0.00%
2020-05-28 0 0.600 0.560 0.600 0.620 0.620 8,000 4,960 0.6200 11.81 11.02 11.81 12.20 12.20 406 12.203 0.00%
2020-05-27 0 0.600 0.560 0.600 0.570 0.650 128,000 78,800 0.6156 11.81 11.02 11.81 11.22 12.79 6,503 12.117 0.00%
2020-05-26 0 0.600 0.560 0.600 0.620 0.620 8,000 4,960 0.6200 11.81 11.02 11.81 12.20 12.20 406 12.203 0.00%
2020-05-25 0 0.600 0.560 0.600 0.630 0.630 8,000 5,040 0.6300 11.81 11.02 11.81 12.40 12.40 406 12.400 0.00%
2020-05-22 0 0.600 0.560 0.600 0.620 0.620 8,000 4,960 0.6200 11.81 11.02 11.81 12.20 12.20 406 12.203 0.00%
2020-05-21 0 0.600 0.560 0.600 0.580 0.600 72,000 42,160 0.5856 11.81 11.02 11.81 11.42 11.81 3,658 11.525 -4.76%
2020-05-20 0 0.630 0.560 0.630 0.630 0.630 16,000 10,080 0.6300 12.40 11.02 12.40 12.40 12.40 813 12.400 0.00%
2020-05-19 0 0.630 0.560 0.630 0.600 0.660 96,000 58,400 0.6083 12.40 11.02 12.40 11.81 12.99 4,877 11.974 -1.56%
2020-05-18 0 0.640 0.560 0.640 0.610 0.660 72,000 45,840 0.6367 12.60 11.02 12.60 12.01 12.99 3,658 12.531 0.00%
2020-05-15 0 0.640 0.560 0.640 0.560 0.660 400,000 239,280 0.5982 12.60 11.02 12.60 11.02 12.99 20,323 11.774 0.00%
2020-05-14 0 0.640 0.600 0.630 0.630 0.670 176,000 113,440 0.6445 12.60 11.81 12.40 12.40 13.19 8,942 12.686 -1.54%
2020-05-13 0 0.650 0.580 0.650 0.600 0.680 1,136,000 705,680 0.6212 12.79 11.42 12.79 11.81 13.38 57,716 12.227 -2.99%
2020-05-12 0 0.670 0.600 0.670 0.670 0.680 16,000 10,800 0.6750 13.19 11.81 13.19 13.19 13.38 813 13.286 11.67%
2020-05-11 0 0.600 0.590 0.600 0.520 0.620 344,000 199,760 0.5807 11.81 11.61 11.81 10.23 12.20 17,477 11.430 -4.76%
2020-05-08 0 0.630 0.590 0.630 0.590 0.680 416,000 270,400 0.6500 12.40 11.61 12.40 11.61 13.38 21,135 12.794 -8.70%
2020-05-07 0 0.690 0.600 0.690 0.670 0.700 1,280,000 882,320 0.6893 13.58 11.81 13.58 13.19 13.78 65,032 13.567 0.00%
2020-05-06 0 0.690 0.600 0.690 0.650 0.700 1,344,000 884,080 0.6578 13.58 11.81 13.58 12.79 13.78 68,284 12.947 0.00%
2020-05-05 0 0.690 0.620 0.690 0.640 0.720 136,000 92,640 0.6812 13.58 12.20 13.58 12.60 14.17 6,910 13.407 1.47%
2020-05-04 0 0.680 0.650 0.680 0.650 0.720 160,000 108,400 0.6775 13.38 12.79 13.38 12.79 14.17 8,129 13.335 -6.85%
2020-04-29 0 0.730 0.690 0.730 0.680 0.730 2,224,000 1,567,680 0.7049 14.37 13.58 14.37 13.38 14.37 112,994 13.874 1.39%
2020-04-28 0 0.720 0.680 0.720 0.660 0.740 712,000 498,560 0.7002 14.17 13.38 14.17 12.99 14.57 36,174 13.782 2.86%
2020-04-27 0 0.700 0.680 0.700 0.650 0.720 1,299,000 896,270 0.6900 13.78 13.38 13.78 12.79 14.17 65,998 13.580 7.69%
2020-04-24 0 0.650 0.590 0.650 0.590 0.650 2,608,000 1,616,400 0.6198 12.79 11.61 12.79 11.61 12.79 132,503 12.199 6.56%
2020-04-23 0 0.610 0.530 0.610 0.540 0.620 1,552,000 915,920 0.5902 12.01 10.43 12.01 10.63 12.20 78,852 11.616 1.67%
2020-04-22 0 0.600 0.550 0.600 0.540 0.600 1,000,000 584,240 0.5842 11.81 10.83 11.81 10.63 11.81 50,806 11.499 9.09%
2020-04-21 0 0.550 0.510 0.550 0.510 0.560 56,000 28,960 0.5171 10.83 10.04 10.83 10.04 11.02 2,845 10.179 -5.17%
2020-04-20 0 0.580 0.500 0.580 0.540 0.580 48,000 26,240 0.5467 11.42 9.841 11.42 10.63 11.42 2,439 10.760 7.41%
2020-04-17 0 0.540 0.510 0.540 0.500 0.570 40,000 20,960 0.5240 10.63 10.04 10.63 9.841 11.22 2,032 10.314 -6.90%
2020-04-16 0 0.580 0.450 0.580 0.465 0.580 216,000 104,680 0.4846 11.42 8.857 11.42 9.152 11.42 10,974 9.5387 16.00%
2020-04-15 0 0.500 0.500 0.510 0.500 0.580 120,000 62,800 0.5233 9.841 9.841 10.04 9.841 11.42 6,097 10.301 -9.09%
2020-04-14 0 0.550 0.510 0.550 0.510 0.560 72,000 38,320 0.5322 10.83 10.04 10.83 10.04 11.02 3,658 10.475 -3.51%
2020-04-09 0 0.570 0.440 0.570 0.500 0.580 304,000 155,680 0.5121 11.22 8.660 11.22 9.841 11.42 15,445 10.080 9.62%
2020-04-08 0 0.520 0.490 0.520 0.490 0.560 112,000 57,920 0.5171 10.23 9.644 10.23 9.644 11.02 5,690 10.179 -3.70%
2020-04-07 0 0.540 0.440 0.540 0.490 0.540 384,000 198,160 0.5160 10.63 8.660 10.63 9.644 10.63 19,510 10.157 8.00%
2020-04-06 0 0.500 0.430 0.500 0.460 0.500 120,000 57,440 0.4787 9.841 8.463 9.841 9.054 9.841 6,097 9.4214 7.53%
2020-04-03 0 0.465 0.465 0.475 0.465 0.475 376,000 174,920 0.4652 9.152 9.152 9.349 9.152 9.349 19,103 9.1566 -4.12%
2020-04-02 0 0.485 0.470 0.485 0.460 0.495 1,472,000 682,920 0.4639 9.546 9.251 9.546 9.054 9.743 74,787 9.1315 0.00%
2020-04-01 0 0.485 0.475 0.480 0.470 0.490 648,000 307,400 0.4744 9.546 9.349 9.448 9.251 9.644 32,923 9.3371 -2.02%
2020-03-31 0 0.495 0.455 0.495 0.460 0.540 472,000 228,720 0.4846 9.743 8.956 9.743 9.054 10.63 23,981 9.5377 2.06%
2020-03-30 0 0.485 0.430 0.485 0.440 0.500 3,056,000 1,404,640 0.4596 9.546 8.463 9.546 8.660 9.841 155,265 9.0468 -1.02%
2020-03-27 0 0.490 0.460 0.490 0.480 0.510 80,000 39,600 0.4950 9.644 9.054 9.644 9.448 10.04 4,065 9.7429 -2.00%
2020-03-26 0 0.500 0.470 0.500 0.460 0.570 1,152,000 566,400 0.4917 9.841 9.251 9.841 9.054 11.22 58,529 9.6772 -7.41%
2020-03-25 0 0.540 0.500 0.540 0.485 0.590 256,000 133,640 0.5220 10.63 9.841 10.63 9.546 11.61 13,006 10.275 0.00%
2020-03-24 0 0.540 0.470 0.540 0.490 0.550 152,000 81,360 0.5353 10.63 9.251 10.63 9.644 10.83 7,723 10.535 10.20%
2020-03-23 0 0.490 0.470 0.490 0.470 0.490 736,000 352,000 0.4783 9.644 9.251 9.644 9.251 9.644 37,394 9.4134 -1.01%
2020-03-20 0 0.495 0.430 0.495 0.500 0.510 32,000 16,160 0.5050 9.743 8.463 9.743 9.841 10.04 1,626 9.9397 -2.94%
2020-03-19 0 0.510 0.430 0.510 0.470 0.530 1,736,000 849,440 0.4893 10.04 8.463 10.04 9.251 10.43 88,200 9.6308 -1.92%
2020-03-18 0 0.520 0.500 0.520 0.485 0.530 160,000 80,160 0.5010 10.23 9.841 10.23 9.546 10.43 8,129 9.8610 -3.70%
2020-03-17 0 0.540 0.530 0.540 0.430 0.540 424,000 222,400 0.5245 10.63 10.43 10.63 8.463 10.63 21,542 10.324 -3.57%
2020-03-16 0 0.560 0.500 0.560 0.500 0.570 460,000 247,360 0.5377 11.02 9.841 11.02 9.841 11.22 23,371 10.584 -3.45%
2020-03-13 0 0.580 0.570 0.580 0.450 0.600 1,064,000 569,000 0.5348 11.42 11.22 11.42 8.857 11.81 54,058 10.526 0.00%
2020-03-12 0 0.580 0.580 0.620 0.580 0.630 168,000 99,520 0.5924 11.42 11.42 12.20 11.42 12.40 8,535 11.660 -7.94%
2020-03-11 0 0.630 0.620 0.640 0.600 0.650 1,592,000 1,017,520 0.6391 12.40 12.20 12.60 11.81 12.79 80,884 12.580 1.61%
2020-03-10 0 0.620 0.610 0.630 0.610 0.660 1,216,000 774,080 0.6366 12.20 12.01 12.40 12.01 12.99 61,781 12.529 -7.46%
2020-03-09 0 0.670 0.610 0.670 0.550 0.730 1,774,000 1,140,340 0.6428 13.19 12.01 13.19 10.83 14.37 90,131 12.652 0.00%
2020-03-06 0 0.670 0.670 0.680 0.630 0.740 2,952,000 1,984,560 0.6723 13.19 13.19 13.38 12.40 14.57 149,981 13.232 -2.90%
2020-03-05 0 0.690 0.660 0.690 0.660 0.740 2,528,000 1,785,040 0.7061 13.58 12.99 13.58 12.99 14.57 128,439 13.898 1.47%
2020-03-04 0 0.680 0.680 0.690 0.560 0.720 8,346,000 5,421,440 0.6496 13.38 13.38 13.58 11.02 14.17 424,031 12.785 4.62%
2020-03-03 0 0.650 0.640 0.660 0.530 0.670 7,429,000 4,423,460 0.5954 12.79 12.60 12.99 10.43 13.19 377,441 11.720 25.00%
2020-03-02 0 0.520 0.510 0.520 0.380 0.540 11,104,000 5,275,920 0.4751 10.23 10.04 10.23 7.479 10.63 564,155 9.3519 36.84%
2020-02-28 0 0.380 0.365 0.380 0.350 0.390 1,248,000 463,160 0.3711 7.479 7.184 7.479 6.889 7.676 63,406 7.3046 2.70%
2020-02-27 0 0.370 0.350 0.370 0.340 0.380 2,256,000 821,360 0.3641 7.283 6.889 7.283 6.692 7.479 114,619 7.1660 1.37%
2020-02-26 0 0.365 0.365 0.370 0.340 0.370 2,200,000 777,920 0.3536 7.184 7.184 7.283 6.692 7.283 111,774 6.9597 1.39%
2020-02-25 0 0.360 0.345 0.360 0.290 0.360 3,248,000 1,121,400 0.3453 7.086 6.790 7.086 5.708 7.086 165,019 6.7956 12.50%
2020-02-24 0 0.320 0.325 0.330 0.290 0.370 4,328,000 1,435,040 0.3316 6.298 6.397 6.495 5.708 7.283 219,890 6.5262 10.34%
2020-02-21 0 0.290 0.290 0.295 0.215 0.330 3,528,000 1,035,128 0.2934 5.708 5.708 5.806 4.232 6.495 179,245 5.7749 16.00%
2020-02-20 0 0.250 0.246 0.250 0.185 0.275 2,480,000 542,288 0.2187 4.921 4.842 4.921 3.641 5.413 126,000 4.3039 0.00%
2020-02-19 0 0.250 0.233 0.260 0.235 0.260 1,424,000 354,824 0.2492 4.921 4.586 5.117 4.625 5.117 72,348 4.9044 0.81%
2020-02-18 0 0.248 0.231 0.248 0.198 0.335 8,952,000 2,429,080 0.2713 4.881 4.547 4.881 3.897 6.594 454,819 5.3408 25.25%
2020-02-17 0 0.198 0.198 0.200 0.176 0.202 2,960,000 558,528 0.1887 3.897 3.897 3.937 3.464 3.976 150,387 3.7139 13.14%
2020-02-14 0 0.175 0.160 0.178 0.160 0.184 4,584,000 792,328 0.1728 3.444 3.149 3.503 3.149 3.622 232,897 3.4021 9.38%
2020-02-13 0 0.160 0.160 0.165 0.154 0.160 544,000 86,744 0.1595 3.149 3.149 3.248 3.031 3.149 27,639 3.1385 0.63%
2020-02-12 0 0.159 0.142 0.159 - - 0 0 - 3.130 2.795 3.130 - - 0 - 0.00%
2020-02-11 0 0.159 0.139 0.159 - - 0 0 - 3.130 2.736 3.130 - - 0 - 0.00%
2020-02-10 0 0.159 0.140 0.159 0.134 0.160 208,000 30,960 0.1488 3.130 2.756 3.130 2.637 3.149 10,568 2.9297 1.92%
2020-02-07 0 0.156 0.125 0.156 0.144 0.156 208,000 30,360 0.1460 3.070 2.460 3.070 2.834 3.070 10,568 2.8729 -1.27%
2020-02-06 0 0.158 0.150 0.158 0.147 0.159 256,000 38,040 0.1486 3.110 2.952 3.110 2.893 3.130 13,006 2.9247 8.22%
2020-02-05 0 0.146 0.135 0.159 0.138 0.149 408,000 59,016 0.1446 2.874 2.657 3.130 2.716 2.933 20,729 2.8470 1.39%
2020-02-04 0 0.144 0.134 0.144 0.144 0.145 208,000 30,072 0.1446 2.834 2.637 2.834 2.834 2.854 10,568 2.8456 8.27%
2020-02-03 0 0.133 0.127 0.133 0.127 0.133 56,000 7,248 0.1294 2.618 2.500 2.618 2.500 2.618 2,845 2.5475 -2.92%
2020-01-31 0 0.137 0.126 0.137 0.125 0.160 656,000 91,272 0.1391 2.697 2.480 2.697 2.460 3.149 33,329 2.7385 3.01%
2020-01-30 0 0.133 0.129 0.139 - - 0 0 - 2.618 2.539 2.736 - - 0 - 0.00%
2020-01-29 0 0.133 0.128 0.137 0.129 0.133 72,000 9,320 0.1294 2.618 2.519 2.697 2.539 2.618 3,658 2.5478 -8.28%
2020-01-24 0 0.145 0.126 0.145 0.148 0.148 8,000 1,184 0.1480 2.854 2.480 2.854 2.913 2.913 406 2.9130 5.84%
2020-01-23 0 0.137 0.125 0.137 - - 0 0 - 2.697 2.460 2.697 - - 0 - -2.14%
2020-01-22 0 0.140 0.125 0.145 - - 0 0 - 2.756 2.460 2.854 - - 0 - 0.00%
2020-01-21 0 0.140 0.130 0.140 - - 0 0 - 2.756 2.559 2.756 - - 0 - 0.00%
2020-01-20 0 0.140 0.132 0.140 - - 0 0 - 2.756 2.598 2.756 - - 0 - 0.00%
2020-01-17 0 0.140 0.139 0.140 0.139 0.144 456,000 63,752 0.1398 2.756 2.736 2.756 2.736 2.834 23,168 2.7518 -11.95%
2020-01-16 0 0.159 0.143 0.159 0.141 0.160 136,000 19,880 0.1462 3.130 2.815 3.130 2.775 3.149 6,910 2.8771 -0.63%
2020-01-15 0 0.160 0.140 0.160 - - 0 0 - 3.149 2.756 3.149 - - 0 - 0.00%
2020-01-14 0 0.160 0.138 0.160 0.159 0.160 16,000 2,552 0.1595 3.149 2.716 3.149 3.130 3.149 813 3.1394 8.11%
2020-01-13 0 0.148 0.148 0.160 0.132 0.148 1,200,000 168,600 0.1405 2.913 2.913 3.149 2.598 2.913 60,968 2.7654 0.00%
2020-01-10 0 0.148 0.135 0.148 0.148 0.160 1,448,000 221,312 0.1528 2.913 2.657 2.913 2.913 3.149 73,568 3.0083 9.63%
2020-01-09 0 0.135 0.123 0.135 0.129 0.135 120,000 16,064 0.1339 2.657 2.421 2.657 2.539 2.657 6,097 2.6348 -3.57%
2020-01-08 0 0.140 0.135 0.140 0.133 0.144 88,000 12,240 0.1391 2.756 2.657 2.756 2.618 2.834 4,471 2.7377 -9.09%
2020-01-07 0 0.154 0.134 0.154 0.133 0.160 48,000 7,104 0.1480 3.031 2.637 3.031 2.618 3.149 2,439 2.9130 -3.75%
2020-01-06 0 0.160 0.133 0.160 - - 0 0 - 3.149 2.618 3.149 - - 0 - 0.00%
2020-01-03 0 0.160 0.141 0.160 0.165 0.165 8,000 1,320 0.1650 3.149 2.775 3.149 3.248 3.248 406 3.2476 1.27%
2020-01-02 0 0.158 0.140 0.158 0.130 0.160 120,000 17,912 0.1493 3.110 2.756 3.110 2.559 3.149 6,097 2.9379 -1.86%
2019-12-31 0 0.161 0.135 0.161 - - 0 0 - 3.169 2.657 3.169 - - 0 - 0.00%
2019-12-30 0 0.161 0.125 0.164 - - 0 0 - 3.169 2.460 3.228 - - 0 - 0.00%
2019-12-27 0 0.161 0.121 0.162 - - 0 0 - 3.169 2.382 3.189 - - 0 - 0.00%
2019-12-24 0 0.161 0.129 0.166 - - 0 0 - 3.169 2.539 3.267 - - 0 - 0.00%
2019-12-23 0 0.161 0.128 0.163 - - 0 0 - 3.169 2.519 3.208 - - 0 - 0.00%
2019-12-20 0 0.161 0.136 0.161 0.142 0.166 416,000 60,592 0.1457 3.169 2.677 3.169 2.795 3.267 21,135 2.8668 8.78%
2019-12-19 0 0.148 0.128 0.148 0.138 0.149 304,000 42,128 0.1386 2.913 2.519 2.913 2.716 2.933 15,445 2.7276 6.47%
2019-12-18 0 0.139 0.124 0.139 0.130 0.139 620,000 85,356 0.1377 2.736 2.441 2.736 2.559 2.736 31,500 2.7097 2.21%
2019-12-17 0 0.136 0.122 0.136 0.136 0.136 8,000 1,088 0.1360 2.677 2.401 2.677 2.677 2.677 406 2.6768 -0.73%
2019-12-16 0 0.137 0.121 0.137 0.121 0.137 88,000 11,216 0.1275 2.697 2.382 2.697 2.382 2.697 4,471 2.5086 0.00%
2019-12-13 0 0.137 0.123 0.137 0.122 0.137 64,000 8,488 0.1326 2.697 2.421 2.697 2.401 2.697 3,252 2.6104 3.01%
2019-12-12 0 0.133 0.124 0.133 0.132 0.133 144,000 19,016 0.1321 2.618 2.441 2.618 2.598 2.618 7,316 2.5992 0.00%
2019-12-11 0 0.133 0.122 0.133 0.121 0.133 248,000 32,080 0.1294 2.618 2.401 2.618 2.382 2.618 12,600 2.5460 0.76%
2019-12-10 0 0.132 0.121 0.132 - - 0 0 - 2.598 2.382 2.598 - - 0 - -0.75%
2019-12-09 0 0.133 0.121 0.133 0.121 0.135 40,000 5,160 0.1290 2.618 2.382 2.618 2.382 2.657 2,032 2.5390 -3.62%
2019-12-06 0 0.138 0.118 0.138 0.128 0.139 152,000 20,184 0.1328 2.716 2.323 2.716 2.519 2.736 7,723 2.6136 7.81%
2019-12-05 0 0.128 0.120 0.128 0.126 0.128 48,000 6,072 0.1265 2.519 2.362 2.519 2.480 2.519 2,439 2.4898 2.40%
2019-12-04 0 0.125 0.120 0.128 0.120 0.130 248,000 30,928 0.1247 2.460 2.362 2.519 2.362 2.559 12,600 2.4546 4.17%
2019-12-03 0 0.120 0.111 0.120 0.115 0.121 216,000 25,888 0.1199 2.362 2.185 2.362 2.263 2.382 10,974 2.3590 4.35%
2019-12-02 0 0.115 0.110 0.120 0.114 0.115 104,000 11,912 0.1145 2.263 2.165 2.362 2.244 2.263 5,284 2.2544 4.55%
2019-11-29 0 0.110 0.110 0.117 0.103 0.112 1,000,000 107,848 0.1078 2.165 2.165 2.303 2.027 2.204 50,806 2.1227 -7.56%
2019-11-28 0 0.119 0.119 0.124 0.115 0.129 624,000 75,056 0.1203 2.342 2.342 2.441 2.263 2.539 31,703 2.3675 -7.75%
2019-11-27 0 0.129 0.115 0.129 0.113 0.137 2,896,000 355,344 0.1227 2.539 2.263 2.539 2.224 2.697 147,135 2.4151 -11.03%
2019-11-26 0 0.145 0.134 0.148 0.133 0.170 1,992,000 293,016 0.1471 2.854 2.637 2.913 2.618 3.346 101,206 2.8952 -5.23%
2019-11-25 0 0.153 0.153 0.162 0.153 0.155 392,000 60,712 0.1549 3.011 3.011 3.189 3.011 3.051 19,916 3.0484 -8.93%
2019-11-22 0 0.168 0.157 0.169 - - 0 0 - 3.307 3.090 3.326 - - 0 - 0.00%
2019-11-21 0 0.168 0.156 0.169 - - 0 0 - 3.307 3.070 3.326 - - 0 - 0.00%
2019-11-20 0 0.168 0.157 0.168 - - 0 0 - 3.307 3.090 3.307 - - 0 - 0.00%
2019-11-19 0 0.168 0.163 0.169 0.162 0.168 288,000 46,792 0.1625 3.307 3.208 3.326 3.189 3.307 14,632 3.1979 -5.62%
2019-11-18 0 0.178 0.163 0.178 - - 0 0 - 3.503 3.208 3.503 - - 0 - -0.56%
2019-11-15 0 0.179 0.169 0.179 - - 0 0 - 3.523 3.326 3.523 - - 0 - -0.56%
2019-11-14 0 0.180 0.164 0.180 0.180 0.199 24,000 4,512 0.1880 3.543 3.228 3.543 3.543 3.917 1,219 3.7003 -2.70%
2019-11-13 0 0.185 0.170 0.185 - - 0 0 - 3.641 3.346 3.641 - - 0 - -2.12%
2019-11-12 0 0.189 0.170 0.189 - - 0 0 - 3.720 3.346 3.720 - - 0 - -0.53%
2019-11-11 0 0.190 0.170 0.190 0.190 0.190 8,000 1,520 0.1900 3.740 3.346 3.740 3.740 3.740 406 3.7397 2.70%
2019-11-08 0 0.185 0.169 0.185 0.185 0.189 56,000 10,552 0.1884 3.641 3.326 3.641 3.641 3.720 2,845 3.7088 -0.54%
2019-11-07 0 0.186 0.186 0.194 0.177 0.186 40,000 7,176 0.1794 3.661 3.661 3.818 3.484 3.661 2,032 3.5310 3.33%
2019-11-06 0 0.180 0.180 0.189 0.180 0.190 2,208,000 419,392 0.1899 3.543 3.543 3.720 3.543 3.740 112,181 3.7385 -4.26%
2019-11-05 0 0.188 0.168 0.199 0.188 0.188 8,000 1,504 0.1880 3.700 3.307 3.917 3.700 3.700 406 3.7003 10.59%
2019-11-04 0 0.170 0.169 0.178 0.170 0.178 48,000 8,480 0.1767 3.346 3.326 3.503 3.346 3.503 2,439 3.4772 -4.49%
2019-11-01 0 0.178 0.174 0.178 0.175 0.180 80,000 14,176 0.1772 3.503 3.425 3.503 3.444 3.543 4,065 3.4877 -6.32%
2019-10-31 0 0.190 0.171 0.194 - - 0 0 - 3.740 3.366 3.818 - - 0 - 0.00%
2019-10-30 0 0.190 0.171 0.190 - - 0 0 - 3.740 3.366 3.740 - - 0 - 0.00%
2019-10-29 0 0.190 0.176 0.198 0.190 0.190 8,000 1,520 0.1900 3.740 3.464 3.897 3.740 3.740 406 3.7397 8.57%
2019-10-28 0 0.175 0.175 0.199 0.170 0.210 240,000 46,544 0.1939 3.444 3.444 3.917 3.346 4.133 12,194 3.8171 -16.67%
2019-10-25 0 0.210 0.197 0.210 0.210 0.210 16,000 3,360 0.2100 4.133 3.877 4.133 4.133 4.133 813 4.1333 6.60%
2019-10-24 0 0.197 0.197 0.215 0.197 0.220 112,000 22,568 0.2015 3.877 3.877 4.232 3.877 4.330 5,690 3.9660 -10.45%
2019-10-23 0 0.220 0.181 0.220 0.220 0.230 80,000 17,680 0.2210 4.330 3.563 4.330 4.330 4.527 4,065 4.3498 0.00%
2019-10-22 0 0.220 0.181 0.220 - - 0 0 - 4.330 3.563 4.330 - - 0 - 0.00%
2019-10-21 0 0.220 0.171 0.220 0.190 0.220 1,168,000 227,000 0.1943 4.330 3.366 4.330 3.740 4.330 59,342 3.8253 29.41%
2019-10-18 0 0.170 0.170 0.173 0.170 0.170 40,000 6,800 0.1700 3.346 3.346 3.405 3.346 3.346 2,032 3.3460 -10.53%
2019-10-17 0 0.190 0.171 0.190 - - 0 0 - 3.740 3.366 3.740 - - 0 - 0.00%
2019-10-16 0 0.190 0.174 0.190 - - 0 0 - 3.740 3.425 3.740 - - 0 - -14.80%
2019-10-15 0 0.223 0.173 0.223 0.229 0.244 16,000 3,784 0.2365 4.389 3.405 4.389 4.507 4.803 813 4.6549 23.20%
2019-10-14 0 0.181 0.172 0.190 0.170 0.181 32,000 5,528 0.1728 3.563 3.385 3.740 3.346 3.563 1,626 3.4002 -6.70%
2019-10-11 0 0.194 0.156 0.194 0.194 0.194 8,000 1,552 0.1940 3.818 3.070 3.818 3.818 3.818 406 3.8184 -0.51%
2019-10-10 0 0.195 0.162 0.195 - - 0 0 - 3.838 3.189 3.838 - - 0 - -4.88%
2019-10-09 0 0.205 0.161 0.205 - - 0 0 - 4.035 3.169 4.035 - - 0 - -4.65%
2019-10-08 0 0.215 0.180 0.215 0.180 0.215 1,392,000 253,456 0.1821 4.232 3.543 4.232 3.543 4.232 70,723 3.5838 19.44%
2019-10-04 0 0.180 0.155 0.180 0.154 0.180 840,000 140,920 0.1678 3.543 3.051 3.543 3.031 3.543 42,677 3.3020 -1.64%
2019-10-03 0 0.183 0.162 0.183 0.183 0.183 128,000 23,424 0.1830 3.602 3.189 3.602 3.602 3.602 6,503 3.6019 0.00%
2019-10-02 0 0.183 0.162 0.183 - - 0 0 - 3.602 3.189 3.602 - - 0 - 0.00%
2019-09-30 0 0.183 0.166 0.183 0.170 0.183 1,056,000 188,904 0.1789 3.602 3.267 3.602 3.346 3.602 53,652 3.5209 0.00%
2019-09-27 0 0.183 0.161 0.183 - - 0 0 - 3.602 3.169 3.602 - - 0 - 0.00%
2019-09-26 0 0.183 0.126 0.183 - - 0 0 - 3.602 2.480 3.602 - - 0 - 0.00%
2019-09-25 0 0.183 0.134 0.183 - - 0 0 - 3.602 2.637 3.602 - - 0 - 0.00%
2019-09-24 0 0.183 0.165 0.183 - - 0 0 - 3.602 3.248 3.602 - - 0 - -0.54%
2019-09-23 0 0.184 0.144 0.184 - - 0 0 - 3.622 2.834 3.622 - - 0 - 0.00%
2019-09-20 0 0.184 0.142 0.184 - - 0 0 - 3.622 2.795 3.622 - - 0 - 0.00%
2019-09-19 0 0.184 0.140 0.184 - - 0 0 - 3.622 2.756 3.622 - - 0 - 0.00%
2019-09-18 0 0.184 0.131 0.184 - - 0 0 - 3.622 2.578 3.622 - - 0 - 0.00%
2019-09-17 0 0.184 0.158 0.184 - - 0 0 - 3.622 3.110 3.622 - - 0 - -3.16%
2019-09-16 0 0.190 0.171 0.190 - - 0 0 - 3.740 3.366 3.740 - - 0 - -2.06%
2019-09-13 0 0.194 0.176 0.194 0.194 0.194 1,000,000 194,000 0.1940 3.818 3.464 3.818 3.818 3.818 50,806 3.8184 7.78%
2019-09-12 0 0.180 0.164 0.195 0.180 0.198 24,000 4,464 0.1860 3.543 3.228 3.838 3.543 3.897 1,219 3.6610 0.00%
2019-09-11 0 0.180 0.166 0.198 0.180 0.180 248,000 44,640 0.1800 3.543 3.267 3.897 3.543 3.543 12,600 3.5429 0.00%
2019-09-10 0 0.180 0.131 0.180 - - 0 0 - 3.543 2.578 3.543 - - 0 - 0.00%
2019-09-09 0 0.180 0.139 0.180 - - 0 0 - 3.543 2.736 3.543 - - 0 - 0.00%
2019-09-06 0 0.180 0.131 0.180 0.176 0.180 40,000 7,072 0.1768 3.543 2.578 3.543 3.464 3.543 2,032 3.4799 0.00%
2019-09-05 0 0.180 0.162 0.180 0.154 0.180 80,000 13,664 0.1708 3.543 3.189 3.543 3.031 3.543 4,065 3.3618 0.00%
2019-09-04 0 0.180 0.157 0.180 - - 0 0 - 3.543 3.090 3.543 - - 0 - 0.00%
2019-09-03 0 0.180 0.164 0.180 - - 0 0 - 3.543 3.228 3.543 - - 0 - -4.26%
2019-09-02 0 0.188 0.164 0.188 - - 0 0 - 3.700 3.228 3.700 - - 0 - 0.00%
2019-08-30 0 0.188 0.163 0.189 - - 0 0 - 3.700 3.208 3.720 - - 0 - 0.00%
2019-08-29 0 0.188 0.164 0.188 - - 0 0 - 3.700 3.228 3.700 - - 0 - -1.05%
2019-08-28 0 0.190 0.163 0.190 0.190 0.195 48,000 9,272 0.1932 3.740 3.208 3.740 3.740 3.838 2,439 3.8020 5.56%
2019-08-27 0 0.180 0.162 0.189 0.180 0.181 264,000 47,536 0.1801 3.543 3.189 3.720 3.543 3.563 13,413 3.5441 -5.26%
2019-08-26 0 0.190 0.160 0.190 - - 0 0 - 3.740 3.149 3.740 - - 0 - -2.56%
2019-08-23 0 0.195 0.181 0.195 - - 0 0 - 3.838 3.563 3.838 - - 0 - 0.00%
2019-08-22 0 0.195 0.186 0.195 0.188 0.195 24,000 4,616 0.1923 3.838 3.661 3.838 3.700 3.838 1,219 3.7856 0.00%
2019-08-21 0 0.195 0.173 0.195 0.195 0.195 48,000 9,360 0.1950 3.838 3.405 3.838 3.838 3.838 2,439 3.8381 0.00%
2019-08-20 0 0.195 0.176 0.195 - - 0 0 - 3.838 3.464 3.838 - - 0 - 0.00%
2019-08-19 0 0.195 0.183 0.195 - - 0 0 - 3.838 3.602 3.838 - - 0 - 0.00%
2019-08-16 0 0.195 0.183 0.195 0.182 0.195 16,000 3,016 0.1885 3.838 3.602 3.838 3.582 3.838 813 3.7102 0.00%
2019-08-15 0 0.195 0.162 0.195 0.180 0.195 64,000 11,888 0.1858 3.838 3.189 3.838 3.543 3.838 3,252 3.6560 0.00%
2019-08-14 0 0.195 0.170 0.195 0.190 0.195 56,000 10,680 0.1907 3.838 3.346 3.838 3.740 3.838 2,845 3.7537 0.00%
2019-08-13 0 0.195 0.190 0.195 - - 0 0 - 3.838 3.740 3.838 - - 0 - -1.52%
2019-08-12 0 0.198 0.181 0.198 - - 0 0 - 3.897 3.563 3.897 - - 0 - -0.50%
2019-08-09 0 0.199 0.178 0.199 - - 0 0 - 3.917 3.503 3.917 - - 0 - -1.49%
2019-08-08 0 0.202 0.184 0.202 0.190 0.202 96,000 18,384 0.1915 3.976 3.622 3.976 3.740 3.976 4,877 3.7692 -0.49%
2019-08-07 0 0.203 0.192 0.203 - - 0 0 - 3.996 3.779 3.996 - - 0 - -0.98%
2019-08-06 0 0.205 0.188 0.205 - - 0 0 - 4.035 3.700 4.035 - - 0 - -7.24%
2019-08-05 0 0.221 0.191 0.221 - - 0 0 - 4.350 3.759 4.350 - - 0 - -0.45%
2019-08-02 0 0.222 0.190 0.223 0.192 0.223 56,000 11,392 0.2034 4.370 3.740 4.389 3.779 4.389 2,845 4.0040 -3.06%
2019-08-01 0 0.229 0.184 0.229 0.229 0.229 8,000 1,832 0.2290 4.507 3.622 4.507 4.507 4.507 406 4.5073 15.08%
2019-07-31 0 0.199 0.182 0.199 0.198 0.199 16,000 3,176 0.1985 3.917 3.582 3.917 3.897 3.917 813 3.9070 2.58%
2019-07-30 0 0.194 0.194 0.196 0.181 0.194 96,000 17,952 0.1870 3.818 3.818 3.858 3.563 3.818 4,877 3.6806 -2.51%
2019-07-29 0 0.199 0.199 0.200 0.181 0.199 96,000 18,384 0.1915 3.917 3.917 3.937 3.563 3.917 4,877 3.7692 -0.50%
2019-07-26 0 0.200 0.200 0.201 0.190 0.236 264,000 56,296 0.2132 3.937 3.937 3.956 3.740 4.645 13,413 4.1972 -9.09%
2019-07-25 0 0.220 0.202 0.220 0.239 0.239 32,000 7,648 0.2390 4.330 3.976 4.330 4.704 4.704 1,626 4.7041 10.00%
2019-07-24 0 0.200 0.191 0.208 - - 72,000 14,976 0.2080 3.937 3.759 4.094 - - 3,658 4.0940 0.00%
2019-07-23 0 0.200 0.190 0.200 - - 0 0 - 3.937 3.740 3.937 - - 0 - -2.44%
2019-07-22 0 0.205 0.190 0.205 0.207 0.207 64,000 13,248 0.2070 4.035 3.740 4.035 4.074 4.074 3,252 4.0743 -0.97%
2019-07-19 0 0.207 0.189 0.208 0.207 0.207 72,000 14,904 0.2070 4.074 3.720 4.094 4.074 4.074 3,658 4.0743 -0.48%
2019-07-18 0 0.208 0.191 0.208 - - 0 0 - 4.094 3.759 4.094 - - 0 - 0.00%
2019-07-17 0 0.208 0.195 0.210 0.190 0.209 248,000 48,160 0.1942 4.094 3.838 4.133 3.740 4.114 12,600 3.8222 0.97%
2019-07-16 0 0.206 0.200 0.220 0.201 0.220 360,000 73,136 0.2032 4.055 3.937 4.330 3.956 4.330 18,290 3.9986 -4.63%
2019-07-15 0 0.216 0.200 0.220 - - 0 0 - 4.251 3.937 4.330 - - 0 - 0.00%
2019-07-12 0 0.216 0.202 0.220 - - 0 0 - 4.251 3.976 4.330 - - 0 - 0.00%
2019-07-11 0 0.216 0.201 0.216 0.203 0.225 240,000 49,520 0.2063 4.251 3.956 4.251 3.996 4.429 12,194 4.0612 8.00%
2019-07-10 0 0.200 0.200 0.202 0.199 0.202 120,000 24,088 0.2007 3.937 3.937 3.976 3.917 3.976 6,097 3.9509 -12.28%
2019-07-09 0 0.228 0.180 0.228 0.200 0.228 24,000 5,184 0.2160 4.488 3.543 4.488 3.937 4.488 1,219 4.2514 14.00%
2019-07-08 0 0.200 0.190 0.200 - - 0 0 - 3.937 3.740 3.937 - - 0 - -4.76%
2019-07-05 0 0.210 0.206 0.220 0.210 0.212 120,000 25,376 0.2115 4.133 4.055 4.330 4.133 4.173 6,097 4.1622 -7.89%
2019-07-04 0 0.228 0.215 0.228 0.215 0.228 24,000 5,360 0.2233 4.488 4.232 4.488 4.232 4.488 1,219 4.3958 0.00%
2019-07-03 0 0.228 0.210 0.232 - - 0 0 - 4.488 4.133 4.566 - - 0 - 0.00%
2019-07-02 0 0.228 0.219 0.228 0.228 0.228 64,000 14,592 0.2280 4.488 4.310 4.488 4.488 4.488 3,252 4.4876 0.00%
2019-06-28 0 0.228 0.198 0.230 0.228 0.230 200,000 45,856 0.2293 4.488 3.897 4.527 4.488 4.527 10,161 4.5128 0.00%
2019-06-27 0 0.228 0.205 0.228 0.228 0.229 24,000 5,480 0.2283 4.488 4.035 4.488 4.488 4.507 1,219 4.4942 -0.44%
2019-06-26 0 0.229 0.204 0.229 0.229 0.229 8,000 1,832 0.2290 4.507 4.015 4.507 4.507 4.507 406 4.5073 -0.43%
2019-06-25 0 0.230 0.211 0.230 - - 0 0 - 4.527 4.153 4.527 - - 0 - 0.00%
2019-06-24 0 0.230 0.220 0.230 - - 0 0 - 4.527 4.330 4.527 - - 0 - 0.00%
2019-06-21 0 0.230 0.225 0.235 0.222 0.230 200,000 44,808 0.2240 4.527 4.429 4.625 4.370 4.527 10,161 4.4097 -4.17%
2019-06-20 0 0.240 0.218 0.240 - - 0 0 - 4.724 4.291 4.724 - - 0 - -0.41%
2019-06-19 0 0.241 0.208 0.241 - - 0 0 - 4.743 4.094 4.743 - - 0 - -0.82%
2019-06-18 0 0.243 0.221 0.243 - - 0 0 - 4.783 4.350 4.783 - - 0 - 0.00%
2019-06-17 0 0.243 0.243 0.245 0.234 0.245 24,000 5,784 0.2410 4.783 4.783 4.822 4.606 4.822 1,219 4.7435 3.85%
2019-06-14 0 0.234 0.208 0.234 0.237 0.237 8,000 1,896 0.2370 4.606 4.094 4.606 4.665 4.665 406 4.6648 3.08%
2019-06-13 0 0.227 0.221 0.227 0.221 0.228 456,000 103,272 0.2265 4.468 4.350 4.468 4.350 4.488 23,168 4.4576 -4.22%
2019-06-12 0 0.237 0.228 0.260 0.228 0.249 144,000 33,280 0.2311 4.665 4.488 5.117 4.488 4.901 7,316 4.5489 0.42%
2019-06-11 0 0.236 0.228 0.237 0.236 0.236 56,000 13,216 0.2360 4.645 4.488 4.665 4.645 4.645 2,845 4.6451 -0.42%
2019-06-10 0 0.237 0.230 0.249 0.225 0.241 488,000 113,680 0.2330 4.665 4.527 4.901 4.429 4.743 24,794 4.5851 -5.20%
2019-06-06 0 0.250 0.240 0.270 - - 0 0 - 4.921 4.724 5.314 - - 0 - 0.00%
2019-06-05 0 0.250 0.247 0.260 - - 0 0 - 4.921 4.862 5.117 - - 0 - 0.00%
2019-06-04 0 0.250 0.248 0.275 0.250 0.280 792,000 211,920 0.2676 4.921 4.881 5.413 4.921 5.511 40,239 5.2666 0.40%
2019-06-03 0 0.249 0.241 0.249 0.249 0.285 760,000 208,616 0.2745 4.901 4.743 4.901 4.901 5.610 38,613 5.4028 0.81%
2019-05-31 0 0.247 0.234 0.247 0.240 0.248 32,000 7,744 0.2420 4.862 4.606 4.862 4.724 4.881 1,626 4.7632 -0.80%
2019-05-30 0 0.249 0.233 0.249 0.239 0.249 296,000 71,008 0.2399 4.901 4.586 4.901 4.704 4.901 15,039 4.7217 0.00%
2019-05-29 0 0.249 0.233 0.249 - - 0 0 - 4.901 4.586 4.901 - - 0 - 0.00%
2019-05-28 0 0.249 0.232 0.250 0.250 0.250 8,000 2,000 0.2500 4.901 4.566 4.921 4.921 4.921 406 4.9206 1.63%
2019-05-27 0 0.245 0.235 0.250 - - 0 0 - 4.822 4.625 4.921 - - 0 - 0.00%
2019-05-24 0 0.245 0.240 0.245 - - 0 0 - 4.822 4.724 4.822 - - 0 - -2.00%
2019-05-23 0 0.250 0.232 0.255 - - 0 0 - 4.921 4.566 5.019 - - 0 - 0.00%
2019-05-22 0 0.250 0.236 0.250 - - 0 0 - 4.921 4.645 4.921 - - 0 - 0.00%
2019-05-21 0 0.250 0.241 0.250 - - 0 0 - 4.921 4.743 4.921 - - 0 - 0.00%
2019-05-20 0 0.250 0.232 0.250 - - 0 0 - 4.921 4.566 4.921 - - 0 - 0.00%
2019-05-17 0 0.250 0.238 0.255 - - 0 0 - 4.921 4.684 5.019 - - 0 - 0.00%
2019-05-16 0 0.250 0.245 0.250 0.250 0.250 24,000 6,000 0.2500 4.921 4.822 4.921 4.921 4.921 1,219 4.9206 0.00%
2019-05-15 0 0.250 0.243 0.250 0.245 0.250 600,000 147,512 0.2459 4.921 4.783 4.921 4.822 4.921 30,484 4.8390 -3.85%
2019-05-14 0 0.260 0.242 0.260 0.250 0.260 24,000 6,120 0.2550 5.117 4.763 5.117 4.921 5.117 1,219 5.0190 0.00%
2019-05-10 0 0.260 0.255 0.260 0.250 0.260 216,000 54,920 0.2543 5.117 5.019 5.117 4.921 5.117 10,974 5.0045 -1.89%
2019-05-09 0 0.265 0.255 0.265 0.255 0.265 448,000 118,400 0.2643 5.216 5.019 5.216 5.019 5.216 22,761 5.2018 -1.85%
2019-05-08 0 0.270 0.260 0.270 0.255 0.270 104,000 27,280 0.2623 5.314 5.117 5.314 5.019 5.314 5,284 5.1629 0.00%
2019-05-07 0 0.270 0.260 0.270 0.260 0.270 56,000 14,760 0.2636 5.314 5.117 5.314 5.117 5.314 2,845 5.1878 0.00%
2019-05-06 0 0.270 0.255 0.270 - - 0 0 - 5.314 5.019 5.314 - - 0 - 0.00%
2019-05-03 0 0.270 0.260 0.270 - - 0 0 - 5.314 5.117 5.314 - - 0 - 0.00%
2019-05-02 0 0.270 0.260 0.270 0.260 0.270 168,000 44,280 0.2636 5.314 5.117 5.314 5.117 5.314 8,535 5.1878 0.00%
2019-04-30 0 0.270 0.260 0.270 0.260 0.270 432,000 113,280 0.2622 5.314 5.117 5.314 5.117 5.314 21,948 5.1612 1.89%
2019-04-29 0 0.265 0.255 0.265 0.265 0.275 224,000 60,560 0.2704 5.216 5.019 5.216 5.216 5.413 11,381 5.3213 -8.62%
2019-04-26 0 0.290 0.275 0.290 0.275 0.290 32,000 9,080 0.2838 5.708 5.413 5.708 5.413 5.708 1,626 5.5849 0.00%
2019-04-25 0 0.290 0.280 0.295 0.285 0.290 488,000 141,480 0.2899 5.708 5.511 5.806 5.610 5.708 24,794 5.7063 0.00%
2019-04-24 0 0.290 0.285 0.290 0.275 0.300 128,000 36,560 0.2856 5.708 5.610 5.708 5.413 5.905 6,503 5.6218 -4.92%
2019-04-23 0 0.305 0.280 0.305 0.275 0.315 7,664,000 2,200,480 0.2871 6.003 5.511 6.003 5.413 6.200 389,381 5.6512 5.17%
2019-04-18 0 0.290 0.265 0.290 0.250 0.290 7,520,000 2,137,760 0.2843 5.708 5.216 5.708 4.921 5.708 382,065 5.5953 11.54%
2019-04-17 0 0.260 0.255 0.260 0.250 0.265 72,000 18,640 0.2589 5.117 5.019 5.117 4.921 5.216 3,658 5.0956 -1.89%
2019-04-16 0 0.265 0.260 0.265 0.260 0.265 56,000 14,560 0.2600 5.216 5.117 5.216 5.117 5.216 2,845 5.1175 0.00%
2019-04-15 0 0.265 0.260 0.270 0.260 0.270 144,000 37,560 0.2608 5.216 5.117 5.314 5.117 5.314 7,316 5.1339 -3.64%
2019-04-12 0 0.275 0.270 0.275 0.255 0.275 72,000 19,280 0.2678 5.413 5.314 5.413 5.019 5.413 3,658 5.2705 1.85%
2019-04-11 0 0.270 0.260 0.270 - - 0 0 - 5.314 5.117 5.314 - - 0 - 0.00%
2019-04-10 0 0.270 0.260 0.270 0.270 0.270 16,000 4,320 0.2700 5.314 5.117 5.314 5.314 5.314 813 5.3143 0.00%
2019-04-09 0 0.270 0.265 0.270 0.265 0.270 24,000 6,400 0.2667 5.314 5.216 5.314 5.216 5.314 1,219 5.2487 1.89%
2019-04-08 0 0.265 0.260 0.270 0.260 0.275 288,000 76,400 0.2653 5.216 5.117 5.314 5.117 5.413 14,632 5.2213 -3.64%
2019-04-04 0 0.275 0.270 0.275 0.270 0.275 384,000 104,200 0.2714 5.413 5.314 5.413 5.314 5.413 19,510 5.3409 3.77%
2019-04-03 0 0.265 0.260 0.270 0.260 0.270 696,000 183,200 0.2632 5.216 5.117 5.314 5.117 5.314 35,361 5.1808 -1.85%
2019-04-02 0 0.270 0.260 0.270 0.270 0.270 80,000 21,600 0.2700 5.314 5.117 5.314 5.314 5.314 4,065 5.3143 -1.82%
2019-04-01 0 0.275 0.270 0.275 0.275 0.275 40,000 11,000 0.2750 5.413 5.314 5.413 5.413 5.413 2,032 5.4127 0.00%
2019-03-29 0 0.275 0.270 0.275 0.270 0.275 144,000 38,920 0.2703 5.413 5.314 5.413 5.314 5.413 7,316 5.3198 -1.79%
2019-03-28 0 0.280 0.275 0.280 0.280 0.290 72,000 20,280 0.2817 5.511 5.413 5.511 5.511 5.708 3,658 5.5439 -6.67%
2019-03-27 0 0.300 0.285 0.300 - - 0 0 - 5.905 5.610 5.905 - - 0 - 0.00%
2019-03-26 0 0.300 0.290 0.300 0.290 0.300 6,304,000 1,859,440 0.2950 5.905 5.708 5.905 5.708 5.905 320,284 5.8056 3.45%
2019-03-25 0 0.290 0.270 0.290 0.275 0.295 2,912,000 857,800 0.2946 5.708 5.314 5.708 5.413 5.806 147,948 5.7980 5.45%
2019-03-22 0 0.275 0.265 0.280 0.275 0.275 120,000 32,800 0.2733 5.413 5.216 5.511 5.413 5.413 6,097 5.3799 0.00%
2019-03-21 0 0.275 0.265 0.275 - - 0 0 - 5.413 5.216 5.413 - - 0 - -1.79%
2019-03-20 0 0.280 0.265 0.280 0.260 0.280 344,000 92,520 0.2690 5.511 5.216 5.511 5.117 5.511 17,477 5.2937 0.00%
2019-03-19 0 0.280 0.265 0.280 0.270 0.280 40,000 10,920 0.2730 5.511 5.216 5.511 5.314 5.511 2,032 5.3733 3.70%
2019-03-18 0 0.270 0.265 0.280 0.270 0.275 112,000 30,760 0.2746 5.314 5.216 5.511 5.314 5.413 5,690 5.4057 -1.82%
2019-03-15 0 0.275 0.270 0.280 0.270 0.275 120,000 32,440 0.2703 5.413 5.314 5.511 5.314 5.413 6,097 5.3208 0.00%
2019-03-14 0 0.275 0.270 0.275 - - 0 0 - 5.413 5.314 5.413 - - 0 - -1.79%
2019-03-13 0 0.280 0.275 0.280 0.265 0.280 256,000 70,000 0.2734 5.511 5.413 5.511 5.216 5.511 13,006 5.3819 -1.75%
2019-03-12 0 0.285 0.275 0.285 0.280 0.285 32,000 9,040 0.2825 5.610 5.413 5.610 5.511 5.610 1,626 5.5603 -1.72%
2019-03-11 0 0.290 0.280 0.300 0.275 0.290 40,000 11,200 0.2800 5.708 5.511 5.905 5.413 5.708 2,032 5.5111 0.00%
2019-03-08 0 0.290 0.280 0.290 0.290 0.290 4,016,000 1,164,640 0.2900 5.708 5.511 5.708 5.708 5.708 204,039 5.7079 -4.92%
2019-03-07 0 0.305 0.290 0.305 0.275 0.310 5,016,000 1,414,000 0.2819 6.003 5.708 6.003 5.413 6.102 254,845 5.5485 10.91%
2019-03-06 0 0.275 0.270 0.290 0.270 0.310 216,000 59,880 0.2772 5.413 5.314 5.708 5.314 6.102 10,974 5.4564 -6.78%
2019-03-05 0 0.295 0.270 0.295 0.255 0.300 2,368,000 615,440 0.2599 5.806 5.314 5.806 5.019 5.905 120,310 5.1155 5.36%
2019-03-04 0 0.280 0.270 0.280 0.275 0.285 2,336,000 646,000 0.2765 5.511 5.314 5.511 5.413 5.610 118,684 5.4430 0.00%
2019-03-01 0 0.280 0.270 0.280 0.265 0.280 112,000 30,440 0.2718 5.511 5.314 5.511 5.216 5.511 5,690 5.3494 3.70%
2019-02-28 0 0.270 0.270 0.280 0.270 0.275 88,000 23,920 0.2718 5.314 5.314 5.511 5.314 5.413 4,471 5.3501 -8.47%
2019-02-27 0 0.295 0.280 0.295 0.295 0.295 16,000 4,720 0.2950 5.806 5.511 5.806 5.806 5.806 813 5.8063 -1.67%
2019-02-26 0 0.300 0.275 0.300 0.280 0.300 96,000 27,880 0.2904 5.905 5.413 5.905 5.511 5.905 4,877 5.7161 7.14%
2019-02-25 0 0.280 0.270 0.280 0.270 0.300 176,000 49,000 0.2784 5.511 5.314 5.511 5.314 5.905 8,942 5.4798 0.00%
2019-02-22 0 0.280 0.270 0.280 0.275 0.280 1,832,000 503,880 0.2750 5.511 5.314 5.511 5.413 5.511 93,077 5.4136 0.00%
2019-02-21 0 0.280 0.265 0.280 0.280 0.280 8,000 2,240 0.2800 5.511 5.216 5.511 5.511 5.511 406 5.5111 0.00%
2019-02-20 0 0.280 0.265 0.280 - - 0 0 - 5.511 5.216 5.511 - - 0 - 0.00%
2019-02-19 0 0.280 0.260 0.280 0.265 0.280 176,000 47,720 0.2711 5.511 5.117 5.511 5.216 5.511 8,942 5.3367 0.00%
2019-02-18 0 0.280 0.260 0.280 0.270 0.280 152,000 41,160 0.2708 5.511 5.117 5.511 5.314 5.511 7,723 5.3298 3.70%
2019-02-15 0 0.270 0.265 0.270 - - 0 0 - 5.314 5.216 5.314 - - 0 - -1.82%
2019-02-14 0 0.275 0.270 0.275 0.275 0.275 56,000 15,400 0.2750 5.413 5.314 5.413 5.413 5.413 2,845 5.4127 0.00%
2019-02-13 0 0.275 0.270 0.280 0.275 0.280 376,000 104,040 0.2767 5.413 5.314 5.511 5.413 5.511 19,103 5.4462 -3.51%
2019-02-12 0 0.285 0.275 0.285 0.270 0.285 112,000 30,520 0.2725 5.610 5.413 5.610 5.314 5.610 5,690 5.3635 1.79%
2019-02-11 0 0.280 0.270 0.280 0.280 0.280 16,000 4,480 0.2800 5.511 5.314 5.511 5.511 5.511 813 5.5111 -1.75%
2019-02-08 0 0.285 0.275 0.285 0.270 0.290 360,000 99,920 0.2776 5.610 5.413 5.610 5.314 5.708 18,290 5.4630 -8.06%
2019-02-04 0 0.310 0.285 0.310 0.305 0.320 48,000 15,000 0.3125 6.102 5.610 6.102 6.003 6.298 2,439 6.1508 8.77%
2019-02-01 0 0.285 0.270 0.285 - - 0 0 - 5.610 5.314 5.610 - - 0 - 0.00%
2019-01-31 0 0.285 0.275 0.285 0.280 0.285 6,432,000 1,801,040 0.2800 5.610 5.413 5.610 5.511 5.610 326,787 5.5114 0.00%
2019-01-30 0 0.285 0.280 0.285 0.285 0.295 128,000 37,600 0.2938 5.610 5.511 5.610 5.610 5.806 6,503 5.7817 -3.39%
2019-01-29 0 0.295 0.280 0.295 0.290 0.295 48,000 13,960 0.2908 5.806 5.511 5.806 5.708 5.806 2,439 5.7243 3.51%
2019-01-28 0 0.285 0.285 0.300 0.280 0.285 448,000 127,200 0.2839 5.610 5.610 5.905 5.511 5.610 22,761 5.5884 -5.00%
2019-01-25 0 0.300 0.285 0.300 0.285 0.300 424,000 122,800 0.2896 5.905 5.610 5.905 5.610 5.905 21,542 5.7005 0.00%
2019-01-24 0 0.300 0.285 0.300 0.285 0.310 552,000 165,800 0.3004 5.905 5.610 5.905 5.610 6.102 28,045 5.9119 -6.25%
2019-01-23 0 0.320 0.280 0.320 0.265 0.320 184,000 52,480 0.2852 6.298 5.511 6.298 5.216 6.298 9,348 5.6138 14.29%
2019-01-22 0 0.280 0.270 0.280 0.270 0.280 144,000 39,000 0.2708 5.511 5.314 5.511 5.314 5.511 7,316 5.3307 0.00%
2019-01-21 0 0.280 0.270 0.280 0.260 0.280 80,000 21,480 0.2685 5.511 5.314 5.511 5.117 5.511 4,065 5.2848 3.70%
2019-01-18 0 0.270 0.265 0.270 0.270 0.270 368,000 99,360 0.2700 5.314 5.216 5.314 5.314 5.314 18,697 5.3143 -1.82%
2019-01-17 0 0.275 0.275 0.280 0.275 0.280 112,000 30,960 0.2764 5.413 5.413 5.511 5.413 5.511 5,690 5.4408 -1.79%
2019-01-16 0 0.280 0.275 0.280 0.280 0.280 32,000 8,960 0.2800 5.511 5.413 5.511 5.511 5.511 1,626 5.5111 0.00%
2019-01-15 0 0.280 0.275 0.290 0.280 0.285 48,000 13,520 0.2817 5.511 5.413 5.708 5.511 5.610 2,439 5.5439 1.82%
2019-01-14 0 0.275 0.275 0.280 0.275 0.280 160,000 44,440 0.2778 5.413 5.413 5.511 5.413 5.511 8,129 5.4668 -5.17%
2019-01-11 0 0.290 0.280 0.290 0.275 0.290 504,000 142,320 0.2824 5.708 5.511 5.708 5.413 5.708 25,606 5.5580 0.00%
2019-01-10 0 0.290 0.290 0.295 0.290 0.295 160,000 46,680 0.2918 5.708 5.708 5.806 5.708 5.806 8,129 5.7424 0.00%
2019-01-09 0 0.290 0.285 0.295 0.280 0.320 856,000 257,360 0.3007 5.708 5.610 5.806 5.511 6.298 43,490 5.9176 3.57%
2019-01-08 0 0.280 0.275 0.280 0.265 0.290 232,000 64,960 0.2800 5.511 5.413 5.511 5.216 5.708 11,787 5.5111 5.66%
2019-01-07 0 0.265 0.265 0.270 0.265 0.280 64,000 17,200 0.2688 5.216 5.216 5.314 5.216 5.511 3,252 5.2897 -5.36%
2019-01-04 0 0.280 0.270 0.280 0.270 0.285 168,000 47,160 0.2807 5.511 5.314 5.511 5.314 5.610 8,535 5.5252 -1.75%
2019-01-03 0 0.285 0.265 0.290 0.270 0.285 240,000 65,160 0.2715 5.610 5.216 5.708 5.314 5.610 12,194 5.3438 5.56%
2019-01-02 0 0.270 0.270 0.285 0.270 0.275 24,000 6,520 0.2717 5.314 5.314 5.610 5.314 5.413 1,219 5.3471 -6.90%
2018-12-31 0 0.290 0.275 0.290 0.270 0.300 48,000 14,160 0.2950 5.708 5.413 5.708 5.314 5.905 2,439 5.8063 5.45%
2018-12-28 0 0.275 0.280 0.290 0.265 0.290 616,000 169,960 0.2759 5.413 5.511 5.708 5.216 5.708 31,297 5.4306 -3.51%
2018-12-27 0 0.285 0.280 0.290 0.285 0.290 328,000 94,840 0.2891 5.610 5.511 5.708 5.610 5.708 16,665 5.6911 0.00%
2018-12-24 0 0.285 0.280 0.285 0.285 0.290 304,000 86,920 0.2859 5.610 5.511 5.610 5.610 5.708 15,445 5.6277 -6.56%
2018-12-21 0 0.305 0.300 0.305 - - 0 0 - 6.003 5.905 6.003 - - 0 - -1.61%
2018-12-20 0 0.310 0.300 0.310 0.300 0.310 208,000 62,840 0.3021 6.102 5.905 6.102 5.905 6.102 10,568 5.9464 0.00%
2018-12-19 0 0.310 0.305 0.310 0.300 0.315 1,728,000 533,280 0.3086 6.102 6.003 6.102 5.905 6.200 87,794 6.0743 3.33%
2018-12-18 0 0.300 0.295 0.305 0.290 0.320 1,688,000 508,040 0.3010 5.905 5.806 6.003 5.708 6.298 85,761 5.9239 -7.69%
2018-12-17 0 0.325 0.320 0.325 0.320 0.330 256,000 82,040 0.3205 6.397 6.298 6.397 6.298 6.495 13,006 6.3076 -2.99%
2018-12-14 0 0.335 0.325 0.335 0.320 0.335 152,000 49,520 0.3258 6.594 6.397 6.594 6.298 6.594 7,723 6.4124 0.00%
2018-12-13 0 0.335 0.325 0.335 0.315 0.340 288,000 92,440 0.3210 6.594 6.397 6.594 6.200 6.692 14,632 6.3175 -1.47%
2018-12-12 0 0.340 0.330 0.340 0.325 0.355 32,000 10,760 0.3363 6.692 6.495 6.692 6.397 6.987 1,626 6.6183 0.00%
2018-12-11 0 0.340 0.330 0.340 0.325 0.355 304,000 99,840 0.3284 6.692 6.495 6.692 6.397 6.987 15,445 6.4642 3.03%
2018-12-10 0 0.330 0.325 0.330 0.325 0.330 328,000 107,000 0.3262 6.495 6.397 6.495 6.397 6.495 16,665 6.4208 -7.04%
2018-12-07 0 0.355 0.325 0.355 0.310 0.355 736,000 236,840 0.3218 6.987 6.397 6.987 6.102 6.987 37,394 6.3337 5.97%
2018-12-06 0 0.335 0.335 0.340 0.330 0.340 464,000 155,680 0.3355 6.594 6.594 6.692 6.495 6.692 23,574 6.6038 -5.63%
2018-12-05 0 0.355 0.345 0.355 0.345 0.355 440,000 153,080 0.3479 6.987 6.790 6.987 6.790 6.987 22,355 6.8477 0.00%
2018-12-04 0 0.355 0.345 0.355 0.345 0.355 408,000 141,680 0.3473 6.987 6.790 6.987 6.790 6.987 20,729 6.8349 0.00%
2018-12-03 0 0.355 0.350 0.355 0.350 0.360 472,000 166,160 0.3520 6.987 6.889 6.987 6.889 7.086 23,981 6.9289 -1.39%
2018-11-30 0 0.360 0.355 0.365 0.355 0.365 264,000 95,600 0.3621 7.086 6.987 7.184 6.987 7.184 13,413 7.1275 0.00%
2018-11-29 0 0.360 0.355 0.360 0.355 0.365 1,240,000 446,400 0.3600 7.086 6.987 7.086 6.987 7.184 63,000 7.0857 0.00%
2018-11-28 0 0.360 0.355 0.365 0.355 0.365 736,000 263,200 0.3576 7.086 6.987 7.184 6.987 7.184 37,394 7.0386 -1.37%
2018-11-27 0 0.365 0.355 0.365 0.355 0.375 584,000 210,440 0.3603 7.184 6.987 7.184 6.987 7.381 29,671 7.0925 1.39%
2018-11-26 0 0.360 0.355 0.360 0.355 0.370 1,704,000 614,920 0.3609 7.086 6.987 7.086 6.987 7.283 86,574 7.1028 0.00%
2018-11-23 0 0.360 0.360 0.365 0.355 0.415 6,984,000 2,712,280 0.3884 7.086 7.086 7.184 6.987 8.168 354,832 7.6438 0.00%
2018-11-22 0 0.360 0.350 0.360 0.350 0.360 672,000 236,560 0.3520 7.086 6.889 7.086 6.889 7.086 34,142 6.9287 0.00%
2018-11-21 0 0.360 0.355 0.360 0.350 0.360 2,152,000 762,400 0.3543 7.086 6.987 7.086 6.889 7.086 109,335 6.9730 0.00%
2018-11-20 0 0.360 0.355 0.360 0.350 0.365 952,000 336,680 0.3537 7.086 6.987 7.086 6.889 7.184 48,368 6.9608 -1.37%
2018-11-19 0 0.365 0.355 0.365 0.350 0.365 280,000 100,200 0.3579 7.184 6.987 7.184 6.889 7.184 14,226 7.0435 0.00%
2018-11-16 0 0.365 0.355 0.370 0.365 0.365 48,000 17,520 0.3650 7.184 6.987 7.283 7.184 7.184 2,439 7.1841 -1.35%
2018-11-15 0 0.370 0.360 0.370 0.355 0.375 1,184,000 430,920 0.3640 7.283 7.086 7.283 6.987 7.381 60,155 7.1635 -1.33%
2018-11-14 0 0.375 0.365 0.380 0.370 0.435 5,280,000 2,013,400 0.3813 7.381 7.184 7.479 7.283 8.562 268,258 7.5055 0.00%
2018-11-13 0 0.375 0.365 0.375 0.365 0.380 240,000 88,360 0.3682 7.381 7.184 7.381 7.184 7.479 12,194 7.2465 -1.32%
2018-11-12 0 0.380 0.370 0.380 0.365 0.380 2,888,000 1,081,880 0.3746 7.479 7.283 7.479 7.184 7.479 146,729 7.3733 2.70%
2018-11-09 0 0.370 0.370 0.380 0.350 0.370 1,152,000 415,400 0.3606 7.283 7.283 7.479 6.889 7.283 58,529 7.0973 2.78%
2018-11-08 0 0.360 0.355 0.360 0.350 0.360 320,000 113,680 0.3553 7.086 6.987 7.086 6.889 7.086 16,258 6.9922 -2.70%
2018-11-07 0 0.370 0.355 0.370 0.350 0.375 1,928,000 692,560 0.3592 7.283 6.987 7.283 6.889 7.381 97,955 7.0702 -2.63%
2018-11-06 0 0.380 0.370 0.380 0.380 0.380 72,000 27,360 0.3800 7.479 7.283 7.479 7.479 7.479 3,658 7.4794 -1.30%
2018-11-05 0 0.385 0.370 0.385 0.370 0.395 296,000 113,360 0.3830 7.578 7.283 7.578 7.283 7.775 15,039 7.5379 -3.75%
2018-11-02 0 0.400 0.390 0.410 0.400 0.445 1,952,000 807,240 0.4135 7.873 7.676 8.070 7.873 8.759 99,174 8.1396 2.56%
2018-11-01 0 0.390 0.385 0.400 0.365 0.410 2,880,000 1,109,600 0.3853 7.676 7.578 7.873 7.184 8.070 146,323 7.5832 6.85%
2018-10-31 0 0.365 0.360 0.365 0.355 0.370 528,000 189,880 0.3596 7.184 7.086 7.184 6.987 7.283 26,826 7.0783 -1.35%
2018-10-30 0 0.370 0.355 0.370 0.350 0.370 544,000 194,080 0.3568 7.283 6.987 7.283 6.889 7.283 27,639 7.0220 0.00%
2018-10-29 0 0.370 0.360 0.370 0.360 0.370 696,000 253,320 0.3640 7.283 7.086 7.283 7.086 7.283 35,361 7.1638 0.00%
2018-10-26 0 0.370 0.355 0.370 0.350 0.370 1,048,000 370,800 0.3538 7.283 6.987 7.283 6.889 7.283 53,245 6.9640 0.00%
2018-10-25 0 0.370 0.360 0.370 0.350 0.375 392,000 141,200 0.3602 7.283 7.086 7.283 6.889 7.381 19,916 7.0897 -1.33%
2018-10-24 0 0.375 0.360 0.375 0.350 0.375 888,000 316,280 0.3562 7.381 7.086 7.381 6.889 7.381 45,116 7.0104 0.00%
2018-10-23 0 0.375 0.360 0.375 0.350 0.375 816,000 291,080 0.3567 7.381 7.086 7.381 6.889 7.381 41,458 7.0211 0.00%
2018-10-22 0 0.375 0.365 0.375 0.350 0.410 1,368,000 503,880 0.3683 7.381 7.184 7.381 6.889 8.070 69,503 7.2497 -1.32%
2018-10-19 0 0.380 0.375 0.380 0.370 0.410 560,000 215,040 0.3840 7.479 7.381 7.479 7.283 8.070 28,452 7.5581 1.33%
2018-10-18 0 0.375 0.370 0.375 0.350 0.435 4,768,000 1,773,080 0.3719 7.381 7.283 7.381 6.889 8.562 242,245 7.3194 -10.71%
2018-10-16 0 0.420 0.420 0.435 0.420 0.440 1,568,000 661,080 0.4216 8.267 8.267 8.562 8.267 8.660 79,665 8.2983 0.00%
2018-10-15 0 0.420 0.420 0.430 0.420 0.430 1,144,000 487,600 0.4262 8.267 8.267 8.463 8.267 8.463 58,123 8.3892 -6.67%
2018-10-12 0 0.450 0.450 0.455 0.445 0.480 4,760,000 2,204,800 0.4632 8.857 8.857 8.956 8.759 9.448 241,839 9.1168 -6.25%
2018-10-11 0 0.480 0.470 0.480 0.425 0.500 2,152,000 948,880 0.4409 9.448 9.251 9.448 8.365 9.841 109,335 8.6786 0.00%
2018-10-10 0 0.480 0.480 0.485 0.480 0.500 1,152,000 558,120 0.4845 9.448 9.448 9.546 9.448 9.841 58,529 9.5358 -1.03%
2018-10-09 0 0.485 0.480 0.485 0.450 0.490 2,040,000 972,720 0.4768 9.546 9.448 9.546 8.857 9.644 103,645 9.3851 -3.00%
2018-10-08 0 0.500 0.495 0.500 0.480 0.530 3,088,000 1,533,120 0.4965 9.841 9.743 9.841 9.448 10.43 156,890 9.7719 -1.96%
2018-10-05 0 0.510 0.490 0.510 0.470 0.510 2,312,000 1,137,880 0.4922 10.04 9.644 10.04 9.251 10.04 117,465 9.6870 0.00%
2018-10-04 0 0.510 0.500 0.510 0.480 0.560 6,216,000 3,217,720 0.5177 10.04 9.841 10.04 9.448 11.02 315,813 10.189 -8.93%
2018-10-03 0 0.560 0.550 0.560 0.420 0.580 29,048,000 14,913,280 0.5134 11.02 10.83 11.02 8.267 11.42 1,475,826 10.105 34.94%
2018-10-02 0 0.415 0.415 0.430 0.405 0.440 7,216,000 3,002,640 0.4161 8.168 8.168 8.463 7.971 8.660 366,619 8.1901 -4.60%
2018-09-28 0 0.435 0.420 0.435 0.410 0.560 39,352,000 18,430,900 0.4684 8.562 8.267 8.562 8.070 11.02 1,999,335 9.2185 -14.71%
2018-09-27 0 0.510 0.500 0.520 0.500 2.490 86,204,000 130,120,080 1.5094 10.04 9.841 10.23 9.841 49.01 4,379,719 29.710 -78.30%
2018-09-26 0 2.350 2.310 2.350 2.000 2.540 8,872,000 21,404,880 2.4126 46.25 45.47 46.25 39.37 49.99 450,755 47.487 -7.48%
2018-09-24 0 2.540 2.520 2.530 2.330 2.540 8,280,000 20,334,880 2.4559 49.99 49.60 49.80 45.86 49.99 420,677 48.338 9.96%
2018-09-21 0 2.310 2.300 2.330 2.010 2.310 12,706,000 27,979,840 2.2021 45.47 45.27 45.86 39.56 45.47 645,547 43.343 14.93%
2018-09-20 0 2.010 1.990 2.020 1.810 2.010 14,800,000 28,364,480 1.9165 39.56 39.17 39.76 35.63 39.56 751,935 37.722 9.84%
2018-09-19 0 1.830 1.820 1.830 1.740 1.860 3,320,000 5,915,840 1.7819 36.02 35.82 36.02 34.25 36.61 168,677 35.072 4.57%
2018-09-18 0 1.750 1.740 1.770 1.670 1.760 5,504,000 9,448,000 1.7166 34.44 34.25 34.84 32.87 34.64 279,639 33.786 2.94%
2018-09-17 0 1.700 1.670 1.700 1.480 1.700 3,416,000 5,328,480 1.5599 33.46 32.87 33.46 29.13 33.46 173,555 30.702 15.65%
2018-09-14 0 1.470 1.430 1.470 1.350 1.470 6,312,000 8,948,960 1.4178 28.93 28.15 28.93 26.57 28.93 320,690 27.905 3.52%
2018-09-13 0 1.420 1.410 1.430 1.330 1.430 2,024,000 2,833,280 1.3998 27.95 27.75 28.15 26.18 28.15 102,832 27.552 6.77%
2018-09-12 0 1.330 1.320 1.330 1.280 1.340 824,000 1,076,240 1.3061 26.18 25.98 26.18 25.19 26.37 41,865 25.708 1.53%
2018-09-11 0 1.310 1.300 1.310 1.260 1.390 2,848,000 3,693,920 1.2970 25.78 25.59 25.78 24.80 27.36 144,697 25.529 2.34%
2018-09-10 0 1.280 1.280 1.300 1.180 1.350 3,520,000 4,471,920 1.2704 25.19 25.19 25.59 23.23 26.57 178,839 25.005 11.30%
2018-09-07 0 1.150 1.150 1.170 1.050 1.170 7,536,000 8,171,040 1.0843 22.63 22.63 23.03 20.67 23.03 382,877 21.341 11.65%
2018-09-06 0 1.030 1.030 1.060 1.010 1.080 15,408,000 16,396,560 1.0642 20.27 20.27 20.86 19.88 21.26 782,826 20.945 3.00%
2018-09-05 0 1.000 1.000 1.010 0.980 1.050 29,072,000 29,845,360 1.0266 19.68 19.68 19.88 19.29 20.67 1,477,045 20.206 -3.85%
2018-09-04 0 1.040 1.040 1.060 1.010 1.050 272,000 280,720 1.0321 20.47 20.47 20.86 19.88 20.67 13,819 20.314 2.97%
2018-09-03 0 1.010 1.000 1.020 1.000 1.030 752,000 761,840 1.0131 19.88 19.68 20.08 19.68 20.27 38,206 19.940 -3.81%
2018-08-31 0 1.050 1.020 1.050 0.980 1.050 1,288,000 1,298,880 1.0084 20.67 20.08 20.67 19.29 20.67 65,439 19.849 5.00%
2018-08-30 0 1.000 0.990 1.020 0.890 1.050 9,208,000 9,290,720 1.0090 19.68 19.49 20.08 17.52 20.67 467,826 19.859 -0.99%
2018-08-29 0 1.010 1.010 1.030 0.960 1.170 10,136,000 10,460,400 1.0320 19.88 19.88 20.27 18.90 23.03 514,974 20.312 -13.68%
2018-08-28 0 1.170 1.160 1.180 1.110 1.190 4,808,000 5,541,600 1.1526 23.03 22.83 23.23 21.85 23.42 244,277 22.686 3.54%
2018-08-27 0 1.130 1.120 1.140 1.050 1.170 4,751,000 5,263,630 1.1079 22.24 22.04 22.44 20.67 23.03 241,381 21.806 7.62%
2018-08-24 0 1.050 1.060 1.070 0.900 1.060 14,464,000 14,620,640 1.0108 20.67 20.86 21.06 17.71 20.86 734,865 19.896 12.90%
2018-08-23 0 0.930 0.920 0.940 0.870 0.940 5,320,000 4,840,800 0.9099 18.30 18.11 18.50 17.12 18.50 270,290 17.910 2.20%
2018-08-22 0 0.910 0.900 0.920 0.830 0.920 8,664,000 7,673,600 0.8857 17.91 17.71 18.11 16.34 18.11 440,187 17.433 1.11%
2018-08-21 0 0.900 0.880 0.900 0.810 0.900 10,492,000 8,996,680 0.8575 17.71 17.32 17.71 15.94 17.71 533,061 16.877 9.76%
2018-08-20 0 0.820 0.810 0.820 0.780 0.830 2,920,000 2,378,400 0.8145 16.14 15.94 16.14 15.35 16.34 148,355 16.032 5.13%
2018-08-17 0 0.780 0.770 0.780 0.750 0.800 4,824,000 3,729,360 0.7731 15.35 15.16 15.35 14.76 15.75 245,090 15.216 2.63%
2018-08-16 0 0.760 0.760 0.780 0.720 0.790 1,496,000 1,143,680 0.7645 14.96 14.96 15.35 14.17 15.55 76,006 15.047 1.33%
2018-08-15 0 0.750 0.750 0.770 0.740 0.800 5,984,000 4,531,760 0.7573 14.76 14.76 15.16 14.57 15.75 304,026 14.906 -3.85%
2018-08-14 0 0.780 0.770 0.800 0.780 0.840 14,016,000 11,489,920 0.8198 15.35 15.16 15.75 15.35 16.53 712,103 16.135 -3.70%
2018-08-13 0 0.810 0.810 0.820 0.740 0.860 6,520,000 5,282,240 0.8102 15.94 15.94 16.14 14.57 16.93 331,258 15.946 -2.41%
2018-08-10 0 0.830 0.830 0.840 0.790 0.840 13,552,000 11,178,320 0.8248 16.34 16.34 16.53 15.55 16.53 688,529 16.235 0.00%
2018-08-09 0 0.830 0.820 0.830 0.670 0.830 28,912,000 22,791,440 0.7883 16.34 16.14 16.34 13.19 16.34 1,468,916 15.516 22.06%
2018-08-08 0 0.680 0.660 0.670 0.580 0.680 16,824,000 10,457,280 0.6216 13.38 12.99 13.19 11.42 13.38 854,768 12.234 17.24%
2018-08-07 0 0.580 0.560 0.580 0.560 0.580 760,000 431,520 0.5678 11.42 11.02 11.42 11.02 11.42 38,613 11.176 0.00%
2018-08-06 0 0.580 0.560 0.580 0.560 0.580 1,948,000 1,101,680 0.5655 11.42 11.02 11.42 11.02 11.42 98,971 11.131 0.00%
2018-08-03 0 0.580 0.550 0.580 0.540 0.600 29,480,000 16,238,000 0.5508 11.42 10.83 11.42 10.63 11.81 1,497,774 10.841 7.41%
2018-08-02 0 0.540 0.520 0.540 0.510 0.540 504,000 263,600 0.5230 10.63 10.23 10.63 10.04 10.63 25,606 10.294 0.00%
2018-08-01 0 0.540 0.520 0.540 0.520 0.540 136,000 72,640 0.5341 10.63 10.23 10.63 10.23 10.63 6,910 10.513 1.89%
2018-07-31 0 0.530 0.510 0.530 0.490 0.530 2,152,000 1,087,560 0.5054 10.43 10.04 10.43 9.644 10.43 109,335 9.9470 7.07%
2018-07-30 0 0.495 0.480 0.495 0.495 0.495 328,000 162,360 0.4950 9.743 9.448 9.743 9.743 9.743 16,665 9.7429 0.00%
2018-07-27 0 0.495 0.490 0.500 0.490 0.500 376,000 185,080 0.4922 9.743 9.644 9.841 9.644 9.841 19,103 9.6884 -1.00%
2018-07-26 0 0.500 0.490 0.500 0.500 0.500 576,000 288,000 0.5000 9.841 9.644 9.841 9.841 9.841 29,265 9.8413 0.00%
2018-07-25 0 0.500 0.490 0.500 0.485 0.500 416,000 206,040 0.4953 9.841 9.644 9.841 9.546 9.841 21,135 9.7485 0.00%
2018-07-24 0 0.500 0.490 0.500 0.490 0.500 2,936,000 1,452,560 0.4947 9.841 9.644 9.841 9.644 9.841 149,168 9.7378 -1.96%
2018-07-23 0 0.510 0.490 0.510 0.490 0.510 112,000 55,920 0.4993 10.04 9.644 10.04 9.644 10.04 5,690 9.8272 0.00%
2018-07-20 0 0.510 0.490 0.510 0.485 0.510 208,000 104,000 0.5000 10.04 9.644 10.04 9.546 10.04 10,568 9.8413 0.00%
2018-07-19 0 0.510 0.495 0.510 0.490 0.510 8,920,000 4,537,600 0.5087 10.04 9.743 10.04 9.644 10.04 453,194 10.012 0.00%
2018-07-18 0 0.510 0.510 0.520 0.510 0.520 160,000 83,040 0.5190 10.04 10.04 10.23 10.04 10.23 8,129 10.215 -1.92%
2018-07-17 0 0.520 0.510 0.520 0.510 0.530 760,000 394,960 0.5197 10.23 10.04 10.23 10.04 10.43 38,613 10.229 0.00%
2018-07-16 0 0.520 0.520 0.530 0.520 0.530 456,000 240,720 0.5279 10.23 10.23 10.43 10.23 10.43 23,168 10.390 -1.89%
2018-07-13 0 0.530 0.520 0.540 0.520 0.550 13,448,000 7,255,200 0.5395 10.43 10.23 10.63 10.23 10.83 683,245 10.619 -3.64%
2018-07-12 0 0.550 0.540 0.550 0.530 0.550 11,960,000 6,494,080 0.5430 10.83 10.63 10.83 10.43 10.83 607,645 10.687 5.77%
2018-07-11 0 0.520 0.520 0.530 0.520 0.540 2,224,000 1,180,240 0.5307 10.23 10.23 10.43 10.23 10.63 112,994 10.445 -1.89%
2018-07-10 0 0.530 0.520 0.540 0.530 0.550 9,888,000 5,371,920 0.5433 10.43 10.23 10.63 10.43 10.83 502,374 10.693 0.00%
2018-07-09 0 0.530 0.530 0.540 0.520 0.550 7,700,000 4,197,120 0.5451 10.43 10.43 10.63 10.23 10.83 391,210 10.729 0.00%
2018-07-06 0 0.530 0.520 0.540 0.530 0.550 7,552,000 4,115,280 0.5449 10.43 10.23 10.63 10.43 10.83 383,690 10.726 1.92%
2018-07-05 0 0.520 0.520 0.530 0.520 0.550 7,824,000 4,263,840 0.5450 10.23 10.23 10.43 10.23 10.83 397,510 10.726 0.00%
2018-07-04 0 0.520 0.510 0.530 0.510 0.530 1,120,000 585,680 0.5229 10.23 10.04 10.43 10.04 10.43 56,903 10.293 -3.70%
2018-07-03 0 0.540 0.520 0.530 0.520 0.550 7,920,000 4,319,920 0.5454 10.63 10.23 10.43 10.23 10.83 402,387 10.736 0.00%
2018-06-29 0 0.540 0.520 0.540 0.530 0.550 6,272,000 3,432,080 0.5472 10.63 10.23 10.63 10.43 10.83 318,658 10.770 1.89%
2018-06-28 0 0.530 0.530 0.540 0.510 0.550 12,200,000 6,677,360 0.5473 10.43 10.43 10.63 10.04 10.83 619,839 10.773 0.00%
2018-06-27 0 0.530 0.520 0.530 0.520 0.560 1,080,000 568,080 0.5260 10.43 10.23 10.43 10.23 11.02 54,871 10.353 -3.64%
2018-06-26 0 0.550 0.540 0.550 0.520 0.560 6,208,000 3,386,160 0.5455 10.83 10.63 10.83 10.23 11.02 315,406 10.736 3.77%
2018-06-25 0 0.530 0.520 0.530 0.520 0.530 184,000 96,400 0.5239 10.43 10.23 10.43 10.23 10.43 9,348 10.312 0.00%
2018-06-22 0 0.530 0.520 0.540 0.520 0.550 5,664,000 3,098,800 0.5471 10.43 10.23 10.63 10.23 10.83 287,768 10.768 -1.85%
2018-06-21 0 0.540 0.520 0.540 0.520 0.540 368,000 194,160 0.5276 10.63 10.23 10.63 10.23 10.63 18,697 10.385 0.00%
2018-06-20 0 0.540 0.530 0.540 0.520 0.540 56,000 29,520 0.5271 10.63 10.43 10.63 10.23 10.63 2,845 10.376 0.00%
2018-06-19 0 0.540 0.520 0.540 0.520 0.560 656,000 347,840 0.5302 10.63 10.23 10.63 10.23 11.02 33,329 10.437 -5.26%
2018-06-15 0 0.570 0.560 0.570 0.560 0.570 1,296,000 729,840 0.5631 11.22 11.02 11.22 11.02 11.22 65,845 11.084 3.64%
2018-06-14 0 0.550 0.540 0.560 0.530 0.570 3,400,000 1,879,120 0.5527 10.83 10.63 11.02 10.43 11.22 172,742 10.878 3.77%
2018-06-13 0 0.530 0.510 0.530 0.520 0.530 296,000 154,000 0.5203 10.43 10.04 10.43 10.23 10.43 15,039 10.240 0.00%
2018-06-12 0 0.530 0.520 0.530 0.510 0.530 312,000 161,920 0.5190 10.43 10.23 10.43 10.04 10.43 15,852 10.215 0.00%
2018-06-11 0 0.530 0.510 0.530 0.510 0.530 4,464,000 2,319,680 0.5196 10.43 10.04 10.43 10.04 10.43 226,800 10.228 1.92%
2018-06-08 0 0.520 0.500 0.520 0.510 0.520 1,168,000 597,680 0.5117 10.23 9.841 10.23 10.04 10.23 59,342 10.072 -1.89%
2018-06-07 0 0.530 0.510 0.530 0.510 0.530 712,000 368,960 0.5182 10.43 10.04 10.43 10.04 10.43 36,174 10.200 0.00%
2018-06-06 0 0.530 0.510 0.530 0.520 0.530 152,000 79,200 0.5211 10.43 10.04 10.43 10.23 10.43 7,723 10.256 0.00%
2018-06-05 0 0.530 0.520 0.530 0.520 0.530 384,000 201,520 0.5248 10.43 10.23 10.43 10.23 10.43 19,510 10.329 -1.85%
2018-06-04 0 0.540 0.530 0.550 0.540 0.560 136,000 74,080 0.5447 10.63 10.43 10.83 10.63 11.02 6,910 10.721 -3.57%
2018-06-01 0 0.560 0.550 0.560 0.550 0.570 280,000 154,800 0.5529 11.02 10.83 11.02 10.83 11.22 14,226 10.882 0.00%
2018-05-31 0 0.560 0.560 0.570 0.550 0.570 3,048,000 1,676,640 0.5501 11.02 11.02 11.22 10.83 11.22 154,858 10.827 1.82%
2018-05-30 0 0.550 0.530 0.550 0.540 0.550 184,000 99,440 0.5404 10.83 10.43 10.83 10.63 10.83 9,348 10.637 -1.79%
2018-05-29 0 0.560 0.530 0.560 0.530 0.560 416,000 226,320 0.5440 11.02 10.43 11.02 10.43 11.02 21,135 10.708 0.00%
2018-05-28 0 0.560 0.540 0.560 0.520 0.570 1,040,000 567,520 0.5457 11.02 10.63 11.02 10.23 11.22 52,839 10.741 3.70%
2018-05-25 0 0.540 0.530 0.540 0.520 0.540 72,000 38,320 0.5322 10.63 10.43 10.63 10.23 10.63 3,658 10.475 0.00%
2018-05-24 0 0.540 0.530 0.540 0.520 0.540 288,000 151,840 0.5272 10.63 10.43 10.63 10.23 10.63 14,632 10.377 0.00%
2018-05-23 0 0.540 0.530 0.540 0.520 0.540 352,000 185,120 0.5259 10.63 10.43 10.63 10.23 10.63 17,884 10.351 0.00%
2018-05-21 0 0.540 0.530 0.540 0.520 0.550 712,000 383,440 0.5385 10.63 10.43 10.63 10.23 10.83 36,174 10.600 -1.82%
2018-05-18 0 0.550 0.550 0.560 0.550 0.610 3,448,000 1,973,600 0.5724 10.83 10.83 11.02 10.83 12.01 175,181 11.266 0.00%
2018-05-17 0 0.550 0.540 0.550 0.530 0.580 5,752,000 3,287,600 0.5716 10.83 10.63 10.83 10.43 11.42 292,239 11.250 1.85%
2018-05-16 0 0.540 0.520 0.540 0.530 0.540 192,000 102,000 0.5313 10.63 10.23 10.63 10.43 10.63 9,755 10.456 1.89%
2018-05-15 0 0.530 0.500 0.530 0.510 0.530 624,000 321,840 0.5158 10.43 9.841 10.43 10.04 10.43 31,703 10.152 0.00%
2018-05-14 0 0.530 0.530 0.540 0.530 0.540 2,320,000 1,229,680 0.5300 10.43 10.43 10.63 10.43 10.63 117,871 10.432 -3.64%
2018-05-11 0 0.550 0.530 0.550 0.520 0.550 2,968,000 1,593,600 0.5369 10.83 10.43 10.83 10.23 10.83 150,794 10.568 0.00%
2018-05-10 0 0.550 0.530 0.550 0.530 0.550 3,184,000 1,721,360 0.5406 10.83 10.43 10.83 10.43 10.83 161,768 10.641 1.85%
2018-05-09 0 0.540 0.520 0.540 0.520 0.540 56,000 29,760 0.5314 10.63 10.23 10.63 10.23 10.63 2,845 10.460 1.89%
2018-05-08 0 0.530 0.520 0.530 0.520 0.540 1,040,000 546,880 0.5258 10.43 10.23 10.43 10.23 10.63 52,839 10.350 -3.64%
2018-05-07 0 0.550 0.520 0.550 0.500 0.550 2,672,000 1,388,960 0.5198 10.83 10.23 10.83 9.841 10.83 135,755 10.231 -1.79%
2018-05-04 0 0.560 0.530 0.550 0.510 0.570 664,000 347,440 0.5233 11.02 10.43 10.83 10.04 11.22 33,735 10.299 5.66%
2018-05-03 0 0.530 0.510 0.530 0.520 0.530 360,000 188,560 0.5238 10.43 10.04 10.43 10.23 10.43 18,290 10.309 -1.85%
2018-05-02 0 0.540 0.530 0.540 0.530 0.550 240,000 129,120 0.5380 10.63 10.43 10.63 10.43 10.83 12,194 10.589 -1.82%
2018-04-30 0 0.550 0.540 0.560 0.540 0.560 272,000 148,480 0.5459 10.83 10.63 11.02 10.63 11.02 13,819 10.744 -1.79%
2018-04-27 0 0.560 0.550 0.570 0.540 0.600 5,248,000 3,084,720 0.5878 11.02 10.83 11.22 10.63 11.81 266,632 11.569 -5.08%
2018-04-26 0 0.590 0.570 0.590 0.570 0.590 504,000 289,520 0.5744 11.61 11.22 11.61 11.22 11.61 25,606 11.307 0.00%
2018-04-25 0 0.590 0.570 0.590 0.570 0.600 16,736,000 9,988,080 0.5968 11.61 11.22 11.61 11.22 11.81 850,297 11.747 -1.67%
2018-04-24 0 0.600 0.570 0.600 0.570 0.610 8,160,000 4,861,760 0.5958 11.81 11.22 11.81 11.22 12.01 414,581 11.727 1.69%
2018-04-23 0 0.590 0.570 0.590 0.570 0.610 9,976,000 5,921,680 0.5936 11.61 11.22 11.61 11.22 12.01 506,845 11.683 3.51%
2018-04-20 0 0.570 0.540 0.570 0.510 0.640 12,584,000 7,461,760 0.5930 11.22 10.63 11.22 10.04 12.60 639,348 11.671 5.56%
2018-04-19 0 0.540 0.500 0.540 0.520 0.540 176,000 92,320 0.5245 10.63 9.841 10.63 10.23 10.63 8,942 10.324 3.85%
2018-04-18 0 0.520 0.500 0.530 0.480 0.520 336,000 167,480 0.4985 10.23 9.841 10.43 9.448 10.23 17,071 9.8108 1.96%
2018-04-17 0 0.510 0.490 0.510 0.500 0.550 544,000 276,720 0.5087 10.04 9.644 10.04 9.841 10.83 27,639 10.012 -3.77%
2018-04-16 0 0.530 0.500 0.530 0.485 0.530 488,000 244,840 0.5017 10.43 9.841 10.43 9.546 10.43 24,794 9.8751 0.00%
2018-04-13 0 0.530 0.500 0.530 0.500 0.530 216,000 112,160 0.5193 10.43 9.841 10.43 9.841 10.43 10,974 10.220 1.92%
2018-04-12 0 0.520 0.500 0.520 0.485 0.530 616,000 304,920 0.4950 10.23 9.841 10.23 9.546 10.43 31,297 9.7429 5.05%
2018-04-11 0 0.495 0.490 0.495 0.490 0.520 216,000 106,160 0.4915 9.743 9.644 9.743 9.644 10.23 10,974 9.6736 1.02%
2018-04-10 0 0.490 0.470 0.495 0.490 0.495 80,000 39,240 0.4905 9.644 9.251 9.743 9.644 9.743 4,065 9.6543 0.00%
2018-04-09 0 0.490 0.460 0.490 0.465 0.510 4,560,000 2,154,720 0.4725 9.644 9.054 9.644 9.152 10.04 231,677 9.3005 1.03%
2018-04-06 0 0.485 0.485 0.495 0.470 0.500 920,000 448,640 0.4877 9.546 9.546 9.743 9.251 9.841 46,742 9.5982 4.30%
2018-04-04 0 0.465 0.455 0.465 0.450 0.465 72,000 33,120 0.4600 9.152 8.956 9.152 8.857 9.152 3,658 9.0540 3.33%
2018-04-03 0 0.450 0.435 0.450 0.425 0.450 3,640,000 1,634,880 0.4491 8.857 8.562 8.857 8.365 8.857 184,935 8.8403 5.88%
2018-03-29 0 0.425 0.425 0.440 0.420 0.435 176,000 75,640 0.4298 8.365 8.365 8.660 8.267 8.562 8,942 8.4590 0.00%
2018-03-28 0 0.425 0.415 0.440 0.405 0.450 5,720,000 2,405,480 0.4205 8.365 8.168 8.660 7.971 8.857 290,613 8.2773 -5.56%
2018-03-27 0 0.450 0.435 0.460 0.420 0.460 2,568,000 1,118,400 0.4355 8.857 8.562 9.054 8.267 9.054 130,471 8.5720 0.00%
2018-03-26 0 0.450 0.445 0.460 0.400 0.450 13,600,000 6,015,600 0.4423 8.857 8.759 9.054 7.873 8.857 690,968 8.7061 -2.17%
2018-03-23 0 0.460 0.445 0.465 0.430 0.460 1,728,000 777,680 0.4500 9.054 8.759 9.152 8.463 9.054 87,794 8.8581 1.10%
2018-03-22 0 0.455 0.445 0.460 0.440 0.465 4,464,000 1,999,040 0.4478 8.956 8.759 9.054 8.660 9.152 226,800 8.8141 -2.15%
2018-03-21 0 0.465 0.465 0.470 0.460 0.480 5,936,000 2,774,120 0.4673 9.152 9.152 9.251 9.054 9.448 301,587 9.1984 -3.12%
2018-03-20 0 0.480 0.470 0.485 0.455 0.480 3,136,000 1,464,640 0.4670 9.448 9.251 9.546 8.956 9.448 159,329 9.1925 -2.04%
2018-03-19 0 0.490 0.475 0.490 0.460 0.490 1,512,000 711,680 0.4707 9.644 9.349 9.644 9.054 9.644 76,819 9.2643 0.00%
2018-03-16 0 0.490 0.475 0.490 0.460 0.490 2,064,000 977,240 0.4735 9.644 9.349 9.644 9.054 9.644 104,865 9.3191 6.52%
2018-03-15 0 0.460 0.455 0.460 0.435 0.465 368,000 164,920 0.4482 9.054 8.956 9.054 8.562 9.152 18,697 8.8208 1.10%
2018-03-14 0 0.455 0.450 0.460 0.450 0.480 1,736,000 801,360 0.4616 8.956 8.857 9.054 8.857 9.448 88,200 9.0857 -5.21%
2018-03-13 0 0.480 0.475 0.480 0.450 0.500 4,800,000 2,300,760 0.4793 9.448 9.349 9.448 8.857 9.841 243,871 9.4343 -3.03%
2018-03-12 0 0.495 0.485 0.500 0.480 0.500 520,000 256,160 0.4926 9.743 9.546 9.841 9.448 9.841 26,419 9.6959 -1.00%
2018-03-09 0 0.500 0.500 0.510 0.495 0.530 3,000,000 1,532,040 0.5107 9.841 9.841 10.04 9.743 10.43 152,419 10.051 0.00%
2018-03-08 0 0.500 0.500 0.510 0.500 0.550 3,896,000 2,007,760 0.5153 9.841 9.841 10.04 9.841 10.83 197,942 10.143 -9.09%
2018-03-07 0 0.550 0.540 0.550 0.540 0.580 4,744,000 2,651,680 0.5590 10.83 10.63 10.83 10.63 11.42 241,026 11.002 0.00%
2018-03-06 0 0.550 0.540 0.560 0.550 0.560 552,000 305,120 0.5528 10.83 10.63 11.02 10.83 11.02 28,045 10.880 0.00%
2018-03-05 0 0.550 0.540 0.550 0.540 0.550 320,000 173,040 0.5408 10.83 10.63 10.83 10.63 10.83 16,258 10.643 -1.79%
2018-03-02 0 0.560 0.540 0.560 0.540 0.560 232,000 126,880 0.5469 11.02 10.63 11.02 10.63 11.02 11,787 10.764 1.82%
2018-03-01 0 0.550 0.540 0.550 0.540 0.560 1,144,000 627,120 0.5482 10.83 10.63 10.83 10.63 11.02 58,123 10.790 0.00%
2018-02-28 0 0.550 0.550 0.560 0.550 0.550 24,000 13,200 0.5500 10.83 10.83 11.02 10.83 10.83 1,219 10.825 -1.79%
2018-02-27 0 0.560 0.540 0.560 0.530 0.560 968,000 534,400 0.5521 11.02 10.63 11.02 10.43 11.02 49,181 10.866 0.00%
2018-02-26 0 0.560 0.540 0.550 0.520 0.560 6,840,000 3,600,640 0.5264 11.02 10.63 10.83 10.23 11.02 347,516 10.361 0.00%
2018-02-23 0 0.560 0.550 0.560 0.540 0.570 788,000 437,600 0.5553 11.02 10.83 11.02 10.63 11.22 40,035 10.930 0.00%
2018-02-22 0 0.560 0.550 0.560 0.550 0.570 6,168,000 3,448,160 0.5590 11.02 10.83 11.02 10.83 11.22 313,374 11.003 0.00%
2018-02-21 0 0.560 0.540 0.560 0.530 0.560 296,000 161,360 0.5451 11.02 10.63 11.02 10.43 11.02 15,039 10.730 1.82%
2018-02-20 0 0.550 0.530 0.560 0.530 0.550 1,168,000 631,120 0.5403 10.83 10.43 11.02 10.43 10.83 59,342 10.635 0.00%
2018-02-15 0 0.550 0.530 0.550 - - 0 0 - 10.83 10.43 10.83 - - 0 - 0.00%
2018-02-14 0 0.550 0.540 0.550 0.540 0.570 1,632,000 898,880 0.5508 10.83 10.63 10.83 10.63 11.22 82,916 10.841 -3.51%
2018-02-13 0 0.570 0.560 0.570 0.550 0.580 96,000 54,640 0.5692 11.22 11.02 11.22 10.83 11.42 4,877 11.203 0.00%
2018-02-12 0 0.570 0.550 0.570 0.560 0.570 2,776,000 1,581,920 0.5699 11.22 10.83 11.22 11.02 11.22 141,039 11.216 0.00%
2018-02-09 0 0.570 0.550 0.570 0.540 0.570 392,000 214,960 0.5484 11.22 10.83 11.22 10.63 11.22 19,916 10.793 0.00%
2018-02-08 0 0.570 0.550 0.570 0.540 0.580 368,000 205,760 0.5591 11.22 10.83 11.22 10.63 11.42 18,697 11.005 1.79%
2018-02-07 0 0.560 0.540 0.560 0.500 0.560 2,488,000 1,341,120 0.5390 11.02 10.63 11.02 9.841 11.02 126,406 10.610 -1.75%
2018-02-06 0 0.570 0.540 0.570 0.540 0.570 1,176,000 649,920 0.5527 11.22 10.63 11.22 10.63 11.22 59,748 10.878 -1.72%
2018-02-05 0 0.580 0.560 0.580 0.550 0.580 544,000 304,960 0.5606 11.42 11.02 11.42 10.83 11.42 27,639 11.034 0.00%
2018-02-02 0 0.580 0.570 0.580 0.560 0.620 5,128,000 2,958,320 0.5769 11.42 11.22 11.42 11.02 12.20 260,535 11.355 0.00%
2018-02-01 0 0.580 0.560 0.580 0.560 0.590 648,000 375,760 0.5799 11.42 11.02 11.42 11.02 11.61 32,923 11.413 0.00%
2018-01-31 0 0.580 0.570 0.600 0.550 0.700 2,760,000 1,624,640 0.5886 11.42 11.22 11.81 10.83 13.78 140,226 11.586 1.75%
2018-01-30 0 0.570 0.550 0.570 0.550 0.570 552,000 307,760 0.5575 11.22 10.83 11.22 10.83 11.22 28,045 10.974 0.00%
2018-01-29 0 0.570 0.560 0.570 0.560 0.570 336,000 188,320 0.5605 11.22 11.02 11.22 11.02 11.22 17,071 11.032 1.79%
2018-01-26 0 0.560 0.560 0.570 0.560 0.560 232,000 129,920 0.5600 11.02 11.02 11.22 11.02 11.02 11,787 11.022 -1.75%
2018-01-25 0 0.570 0.560 0.570 0.560 0.580 368,000 208,800 0.5674 11.22 11.02 11.22 11.02 11.42 18,697 11.168 0.00%
2018-01-24 0 0.570 0.560 0.570 0.560 0.570 528,000 300,720 0.5695 11.22 11.02 11.22 11.02 11.22 26,826 11.210 0.00%
2018-01-23 0 0.570 0.560 0.570 0.560 0.570 208,000 116,560 0.5604 11.22 11.02 11.22 11.02 11.22 10,568 11.030 0.00%
2018-01-22 0 0.570 0.560 0.570 0.570 0.580 56,000 32,080 0.5729 11.22 11.02 11.22 11.22 11.42 2,845 11.275 -1.72%
2018-01-19 0 0.580 0.570 0.580 0.560 0.580 824,000 469,280 0.5695 11.42 11.22 11.42 11.02 11.42 41,865 11.209 -1.69%
2018-01-18 0 0.590 0.580 0.590 0.560 0.590 832,000 479,200 0.5760 11.61 11.42 11.61 11.02 11.61 42,271 11.336 1.72%
2018-01-17 0 0.580 0.560 0.580 0.560 0.580 176,000 99,920 0.5677 11.42 11.02 11.42 11.02 11.42 8,942 11.174 0.00%
2018-01-16 0 0.580 0.560 0.580 0.560 0.580 1,760,000 998,400 0.5673 11.42 11.02 11.42 11.02 11.42 89,419 11.165 -1.69%
2018-01-15 0 0.590 0.560 0.590 0.550 0.590 2,638,000 1,494,940 0.5667 11.61 11.02 11.61 10.83 11.61 134,027 11.154 0.00%
2018-01-12 0 0.590 0.560 0.590 0.550 0.600 2,192,000 1,242,160 0.5667 11.61 11.02 11.61 10.83 11.81 111,368 11.154 -1.67%
2018-01-11 0 0.600 0.590 0.600 0.550 0.610 432,000 250,560 0.5800 11.81 11.61 11.81 10.83 12.01 21,948 11.416 3.45%
2018-01-10 0 0.580 0.570 0.580 0.570 0.590 592,000 343,680 0.5805 11.42 11.22 11.42 11.22 11.61 30,077 11.427 -3.33%
2018-01-09 0 0.600 0.590 0.600 0.590 0.630 368,000 221,680 0.6024 11.81 11.61 11.81 11.61 12.40 18,697 11.857 -1.64%
2018-01-08 0 0.610 0.600 0.610 0.590 0.610 4,904,000 2,957,360 0.6031 12.01 11.81 12.01 11.61 12.01 249,155 11.870 1.67%
2018-01-05 0 0.600 0.590 0.600 0.590 0.620 1,304,000 774,960 0.5943 11.81 11.61 11.81 11.61 12.20 66,252 11.697 -1.64%
2018-01-04 0 0.610 0.600 0.610 0.590 0.660 7,320,000 4,681,680 0.6396 12.01 11.81 12.01 11.61 12.99 371,903 12.588 -3.17%
2018-01-03 0 0.630 0.600 0.630 0.590 0.660 832,000 503,600 0.6053 12.40 11.81 12.40 11.61 12.99 42,271 11.914 0.00%
2018-01-02 0 0.630 0.600 0.630 0.580 0.630 1,226,000 727,260 0.5932 12.40 11.81 12.40 11.42 12.40 62,289 11.676 8.62%
2017-12-29 0 0.580 0.560 0.580 0.570 0.580 288,000 164,400 0.5708 11.42 11.02 11.42 11.22 11.42 14,632 11.235 1.75%
2017-12-28 0 0.570 0.560 0.570 0.530 0.570 1,232,000 671,360 0.5449 11.22 11.02 11.22 10.43 11.22 62,594 10.726 3.64%
2017-12-27 0 0.550 0.540 0.550 0.540 0.560 880,000 482,320 0.5481 10.83 10.63 10.83 10.63 11.02 44,710 10.788 -3.51%
2017-12-22 0 0.570 0.550 0.560 0.550 0.580 480,000 268,560 0.5595 11.22 10.83 11.02 10.83 11.42 24,387 11.012 -1.72%
2017-12-21 0 0.580 0.560 0.590 0.550 0.590 560,000 321,120 0.5734 11.42 11.02 11.61 10.83 11.61 28,452 11.287 -1.69%
2017-12-20 0 0.590 0.560 0.590 0.530 0.590 2,360,000 1,311,440 0.5557 11.61 11.02 11.61 10.43 11.61 119,903 10.937 -1.67%
2017-12-19 0 0.600 0.570 0.600 0.570 0.600 832,000 484,800 0.5827 11.81 11.22 11.81 11.22 11.81 42,271 11.469 -1.64%
2017-12-18 0 0.610 0.570 0.610 0.580 0.700 504,000 304,000 0.6032 12.01 11.22 12.01 11.42 13.78 25,606 11.872 3.39%
2017-12-15 0 0.590 0.580 0.590 0.560 0.590 464,000 268,800 0.5793 11.61 11.42 11.61 11.02 11.61 23,574 11.402 -1.67%
2017-12-14 0 0.600 0.570 0.600 0.570 0.600 808,000 465,840 0.5765 11.81 11.22 11.81 11.22 11.81 41,052 11.348 3.45%
2017-12-13 0 0.580 0.540 0.580 0.540 0.580 2,256,000 1,252,640 0.5552 11.42 10.63 11.42 10.63 11.42 114,619 10.929 0.00%
2017-12-12 0 0.580 0.540 0.580 0.540 0.580 1,616,000 892,400 0.5522 11.42 10.63 11.42 10.63 11.42 82,103 10.869 -1.69%
2017-12-11 0 0.590 0.570 0.590 0.580 0.590 360,000 209,360 0.5816 11.61 11.22 11.61 11.42 11.61 18,290 11.446 1.72%
2017-12-08 0 0.580 0.560 0.600 0.540 0.600 3,576,000 1,976,720 0.5528 11.42 11.02 11.81 10.63 11.81 181,684 10.880 0.00%
2017-12-07 0 0.580 0.580 0.590 0.560 0.650 5,976,000 3,603,120 0.6029 11.42 11.42 11.61 11.02 12.79 303,619 11.867 -9.38%
2017-12-06 0 0.640 0.640 0.650 0.620 0.700 4,032,000 2,588,000 0.6419 12.60 12.60 12.79 12.20 13.78 204,852 12.634 -8.57%
2017-12-05 0 0.700 0.680 0.700 0.690 0.810 4,712,000 3,421,120 0.7260 13.78 13.38 13.78 13.58 15.94 239,400 14.290 -4.11%
2017-12-04 0 0.730 0.710 0.730 0.700 0.760 3,664,000 2,611,520 0.7128 14.37 13.97 14.37 13.78 14.96 186,155 14.029 0.00%
2017-12-01 0 0.730 0.720 0.730 0.710 0.770 2,880,000 2,090,800 0.7260 14.37 14.17 14.37 13.97 15.16 146,323 14.289 -1.35%
2017-11-30 0 0.740 0.730 0.740 0.710 0.840 15,512,000 12,256,640 0.7901 14.57 14.37 14.57 13.97 16.53 788,110 15.552 2.78%
2017-11-29 0 0.720 0.720 0.730 0.610 0.760 18,704,000 13,142,880 0.7027 14.17 14.17 14.37 12.01 14.96 950,284 13.830 14.29%
2017-11-28 0 0.630 0.610 0.630 0.590 0.640 928,000 568,160 0.6122 12.40 12.01 12.40 11.61 12.60 47,148 12.050 1.61%
2017-11-27 0 0.620 0.600 0.610 0.570 0.660 2,064,000 1,240,320 0.6009 12.20 11.81 12.01 11.22 12.99 104,865 11.828 0.00%
2017-11-24 0 0.620 0.590 0.620 0.600 0.670 3,256,000 2,025,040 0.6219 12.20 11.61 12.20 11.81 13.19 165,426 12.241 0.00%
2017-11-23 0 0.620 0.610 0.620 0.570 0.640 2,272,000 1,357,920 0.5977 12.20 12.01 12.20 11.22 12.60 115,432 11.764 3.33%
2017-11-22 0 0.600 0.590 0.600 0.500 0.620 31,272,000 16,722,720 0.5348 11.81 11.61 11.81 9.841 12.20 1,588,819 10.525 20.00%
2017-11-21 0 0.500 0.500 0.510 0.500 0.510 512,000 258,080 0.5041 9.841 9.841 10.04 9.841 10.04 26,013 9.9212 -3.85%
2017-11-20 0 0.520 0.510 0.520 0.510 0.530 2,376,000 1,226,000 0.5160 10.23 10.04 10.23 10.04 10.43 120,716 10.156 1.96%
2017-11-17 0 0.510 0.510 0.520 0.500 0.550 5,416,000 2,809,040 0.5187 10.04 10.04 10.23 9.841 10.83 275,168 10.208 0.00%
2017-11-16 0 0.510 0.500 0.520 0.500 0.550 5,752,000 2,975,040 0.5172 10.04 9.841 10.23 9.841 10.83 292,239 10.180 -10.53%
2017-11-15 0 0.570 0.540 0.570 0.510 0.620 14,688,000 7,826,400 0.5328 11.22 10.63 11.22 10.04 12.20 746,245 10.488 -6.56%
2017-11-14 0 0.610 0.590 0.610 0.580 0.680 13,824,000 8,381,760 0.6063 12.01 11.61 12.01 11.42 13.38 702,348 11.934 -3.17%
2017-11-13 0 0.630 0.620 0.630 0.560 0.660 9,680,000 5,847,280 0.6041 12.40 12.20 12.40 11.02 12.99 491,806 11.889 8.62%
2017-11-10 0 0.580 0.560 0.580 0.540 0.590 2,808,000 1,572,560 0.5600 11.42 11.02 11.42 10.63 11.61 142,665 11.023 -1.69%
2017-11-09 0 0.590 0.580 0.590 0.540 0.610 13,592,000 7,974,240 0.5867 11.61 11.42 11.61 10.63 12.01 690,561 11.547 11.32%
2017-11-08 0 0.530 0.520 0.530 0.500 0.530 1,128,000 578,560 0.5129 10.43 10.23 10.43 9.841 10.43 57,310 10.095 6.00%
2017-11-07 0 0.500 0.490 0.500 0.480 0.520 1,600,000 794,160 0.4964 9.841 9.644 9.841 9.448 10.23 81,290 9.7694 -3.85%
2017-11-06 0 0.520 0.500 0.520 0.485 0.530 1,752,000 885,160 0.5052 10.23 9.841 10.23 9.546 10.43 89,013 9.9442 -1.89%
2017-11-03 0 0.530 0.520 0.530 0.490 0.530 848,000 432,120 0.5096 10.43 10.23 10.43 9.644 10.43 43,084 10.030 1.92%
2017-11-02 0 0.520 0.510 0.520 0.485 0.550 3,976,000 2,081,800 0.5236 10.23 10.04 10.23 9.546 10.83 202,006 10.306 6.12%
2017-11-01 0 0.490 0.485 0.490 0.475 0.490 1,240,000 599,800 0.4837 9.644 9.546 9.644 9.349 9.644 63,000 9.5206 1.03%
2017-10-31 0 0.485 0.480 0.490 0.480 0.500 472,000 230,640 0.4886 9.546 9.448 9.644 9.448 9.841 23,981 9.6178 -2.02%
2017-10-30 0 0.495 0.490 0.495 0.455 0.500 1,464,000 714,640 0.4881 9.743 9.644 9.743 8.956 9.841 74,381 9.6079 0.00%
2017-10-27 0 0.495 0.485 0.500 0.480 0.510 4,056,000 2,003,560 0.4940 9.743 9.546 9.841 9.448 10.04 206,071 9.7227 2.06%
2017-10-26 0 0.485 0.480 0.485 0.465 0.520 4,168,000 2,028,120 0.4866 9.546 9.448 9.546 9.152 10.23 211,761 9.5774 -8.49%
2017-10-25 0 0.530 0.520 0.530 0.510 0.530 4,380,000 2,291,040 0.5231 10.43 10.23 10.43 10.04 10.43 222,532 10.295 -3.64%
2017-10-24 0 0.550 0.530 0.550 0.530 0.580 2,312,000 1,261,680 0.5457 10.83 10.43 10.83 10.43 11.42 117,465 10.741 -1.79%
2017-10-23 0 0.560 0.550 0.560 0.540 0.560 3,040,000 1,656,880 0.5450 11.02 10.83 11.02 10.63 11.02 154,452 10.728 3.70%
2017-10-20 0 0.540 0.530 0.550 0.530 0.550 6,560,000 3,554,080 0.5418 10.63 10.43 10.83 10.43 10.83 333,290 10.664 1.89%
2017-10-19 0 0.530 0.520 0.530 0.520 0.590 4,704,000 2,551,920 0.5425 10.43 10.23 10.43 10.23 11.61 238,994 10.678 -7.02%
2017-10-18 0 0.570 0.560 0.570 0.550 0.600 12,644,000 7,097,480 0.5613 11.22 11.02 11.22 10.83 11.81 642,397 11.048 -1.72%
2017-10-17 0 0.580 0.580 0.590 0.530 0.640 26,656,000 15,590,160 0.5849 11.42 11.42 11.61 10.43 12.60 1,354,297 11.512 1.75%
2017-10-16 0 0.570 0.560 0.570 0.550 0.640 29,528,000 17,585,680 0.5956 11.22 11.02 11.22 10.83 12.60 1,500,213 11.722 -16.18%
2017-10-13 0 0.680 0.670 0.680 0.520 0.690 138,120,000 80,706,840 0.5843 13.38 13.19 13.38 10.23 13.58 7,017,387 11.501

Copyright & disclaimer, Privacy policy

Back to top