Mansion International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08456  2018-01-26    
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 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -1.20%
2026-01-22 0 0.415 0.385 0.420 0.415 0.415 10,000 4,150 0.4150 0.415 0.385 0.420 0.415 0.415 10,000 0.4150 2.47%
2026-01-21 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - -1.22%
2026-01-20 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2026-01-19 0 0.410 0.370 0.415 0.390 0.410 30,000 12,050 0.4017 0.410 0.370 0.415 0.390 0.410 30,000 0.4017 -1.20%
2026-01-16 0 0.415 0.395 0.410 - - 0 0 - 0.415 0.395 0.410 - - 0 - -1.19%
2026-01-15 0 0.420 0.390 0.420 0.380 0.420 370,000 146,550 0.3961 0.420 0.390 0.420 0.380 0.420 370,000 0.3961 -4.55%
2026-01-14 0 0.440 0.400 0.440 0.385 0.440 180,000 72,700 0.4039 0.440 0.400 0.440 0.385 0.440 180,000 0.4039 -1.12%
2026-01-13 0 0.445 0.420 0.445 - - 10,000 4,300 0.4300 0.445 0.420 0.445 - - 10,000 0.4300 0.00%
2026-01-12 0 0.445 0.405 0.455 - - 0 0 - 0.445 0.405 0.455 - - 0 - 0.00%
2026-01-09 0 0.445 0.415 0.445 0.410 0.445 210,000 89,400 0.4257 0.445 0.415 0.445 0.410 0.445 210,000 0.4257 -1.11%
2026-01-08 0 0.450 0.400 0.450 0.385 0.450 1,472,500 574,475 0.3901 0.450 0.400 0.450 0.385 0.450 1,472,500 0.3901 8.43%
2026-01-07 0 0.415 0.395 0.435 0.345 0.430 1,411,300 514,148 0.3643 0.415 0.395 0.435 0.345 0.430 1,411,300 0.3643 20.29%
2026-01-06 0 0.345 0.315 0.345 0.315 0.345 1,680,000 542,300 0.3228 0.345 0.315 0.345 0.315 0.345 1,680,000 0.3228 4.55%
2026-01-05 0 0.330 0.300 0.335 0.290 0.330 230,000 69,450 0.3020 0.330 0.300 0.335 0.290 0.330 230,000 0.3020 1.54%
2026-01-02 0 0.325 0.300 0.330 - - 0 0 - 0.325 0.300 0.330 - - 0 - 0.00%
2025-12-31 0 0.325 0.285 0.330 - - 10,000 2,900 0.2900 0.325 0.285 0.330 - - 10,000 0.2900 0.00%
2025-12-30 0 0.325 0.300 0.330 - - 0 0 - 0.325 0.300 0.330 - - 0 - 0.00%
2025-12-29 0 0.325 0.295 0.325 0.325 0.325 40,000 12,850 0.3213 0.325 0.295 0.325 0.325 0.325 40,000 0.3213 1.56%
2025-12-24 0 0.320 0.300 0.320 0.305 0.320 37,200 11,385 0.3060 0.320 0.300 0.320 0.305 0.320 37,200 0.3060 4.92%
2025-12-23 0 0.305 0.300 0.320 0.305 0.305 20,000 6,100 0.3050 0.305 0.300 0.320 0.305 0.305 20,000 0.3050 0.00%
2025-12-22 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2025-12-19 0 0.305 0.300 0.320 0.305 0.305 20,000 6,100 0.3050 0.305 0.300 0.320 0.305 0.305 20,000 0.3050 0.00%
2025-12-18 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-12-17 0 0.305 0.300 0.320 0.305 0.305 10,000 3,050 0.3050 0.305 0.300 0.320 0.305 0.305 10,000 0.3050 0.00%
2025-12-16 0 0.305 0.305 0.320 0.305 0.305 14,200 4,220 0.2972 0.305 0.305 0.320 0.305 0.305 14,200 0.2972 0.00%
2025-12-15 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2025-12-12 0 0.305 0.285 0.320 0.305 0.305 30,000 9,150 0.3050 0.305 0.285 0.320 0.305 0.305 30,000 0.3050 3.39%
2025-12-11 0 0.295 0.295 0.305 0.280 0.295 280,625 81,121 0.2891 0.295 0.295 0.305 0.280 0.295 280,625 0.2891 5.36%
2025-12-10 0 0.280 0.275 0.285 0.280 0.285 80,000 22,450 0.2806 0.280 0.275 0.285 0.280 0.285 80,000 0.2806 0.00%
2025-12-09 0 0.280 0.260 0.285 0.280 0.290 30,000 8,550 0.2850 0.280 0.260 0.285 0.280 0.290 30,000 0.2850 -5.08%
2025-12-08 0 0.295 0.275 0.325 - - 10,000 2,850 0.2850 0.295 0.275 0.325 - - 10,000 0.2850 0.00%
2025-12-05 0 0.295 0.265 0.305 - - 0 0 - 0.295 0.265 0.305 - - 0 - 0.00%
2025-12-04 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - -3.28%
2025-12-03 0 0.305 0.275 0.305 0.260 0.305 120,000 32,550 0.2713 0.305 0.275 0.305 0.260 0.305 120,000 0.2713 3.39%
2025-12-02 0 0.295 0.275 0.295 0.265 0.295 340,000 91,150 0.2681 0.295 0.275 0.295 0.265 0.295 340,000 0.2681 0.00%
2025-12-01 0 0.295 0.285 0.300 0.295 0.305 290,000 85,900 0.2962 0.295 0.285 0.300 0.295 0.305 290,000 0.2962 -13.24%
2025-11-28 0 0.340 0.310 0.345 - - 0 0 - 0.340 0.310 0.345 - - 0 - 0.00%
2025-11-27 0 0.340 0.310 0.345 - - 0 0 - 0.340 0.310 0.345 - - 0 - 0.00%
2025-11-26 0 0.340 0.310 0.345 - - 0 0 - 0.340 0.310 0.345 - - 0 - 0.00%
2025-11-25 0 0.340 0.310 0.340 0.340 0.345 210,000 70,650 0.3364 0.340 0.310 0.340 0.340 0.345 210,000 0.3364 -1.45%
2025-11-24 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2025-11-21 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2025-11-20 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2025-11-19 0 0.345 0.310 0.345 0.290 0.350 470,000 145,300 0.3091 0.345 0.310 0.345 0.290 0.350 470,000 0.3091 7.81%
2025-11-18 0 0.320 0.300 0.320 0.320 0.330 120,000 38,050 0.3171 0.320 0.300 0.320 0.320 0.330 120,000 0.3171 -7.25%
2025-11-17 0 0.345 0.320 0.340 - - 0 0 - 0.345 0.320 0.340 - - 0 - 0.00%
2025-11-14 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - -1.43%
2025-11-13 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - -1.41%
2025-11-12 0 0.355 0.320 0.350 - - 0 0 - 0.355 0.320 0.350 - - 0 - 0.00%
2025-11-11 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2025-11-10 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2025-11-07 0 0.355 0.315 0.355 - - 0 0 - 0.355 0.315 0.355 - - 0 - 0.00%
2025-11-06 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2025-11-05 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2025-11-04 0 0.355 0.325 0.355 0.350 0.360 2,550,000 907,250 0.3558 0.355 0.325 0.355 0.350 0.360 2,550,000 0.3558 0.00%
2025-11-03 0 0.355 0.345 0.360 0.345 0.355 2,900,000 1,012,000 0.3490 0.355 0.345 0.360 0.345 0.355 2,900,000 0.3490 -1.39%
2025-10-31 0 0.360 0.320 0.365 - - 40,000 12,800 0.3200 0.360 0.320 0.365 - - 40,000 0.3200 -1.37%
2025-10-30 0 0.365 0.310 0.365 0.365 0.365 40,000 13,600 0.3400 0.365 0.310 0.365 0.365 0.365 40,000 0.3400 2.82%
2025-10-28 0 0.355 0.320 0.355 0.350 0.355 70,000 24,350 0.3479 0.355 0.320 0.355 0.350 0.355 70,000 0.3479 -4.05%
2025-10-27 0 0.370 0.345 0.370 0.360 0.370 50,000 18,200 0.3640 0.370 0.345 0.370 0.360 0.370 50,000 0.3640 -2.63%
2025-10-24 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2025-10-23 0 0.380 0.360 0.385 0.365 0.380 120,000 43,950 0.3663 0.380 0.360 0.385 0.365 0.380 120,000 0.3663 -1.30%
2025-10-22 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2025-10-21 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2025-10-20 0 0.385 0.350 0.400 - - 0 0 - 0.385 0.350 0.400 - - 0 - 0.00%
2025-10-17 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2025-10-16 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2025-10-15 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -2.53%
2025-10-14 0 0.395 0.360 0.395 0.340 0.395 430,000 155,050 0.3606 0.395 0.360 0.395 0.340 0.395 430,000 0.3606 2.60%
2025-10-13 0 0.385 0.350 0.385 0.330 0.405 3,260,000 1,111,400 0.3409 0.385 0.350 0.385 0.330 0.405 3,260,000 0.3409 -1.28%
2025-10-10 0 0.390 0.370 0.390 0.390 0.455 200,000 83,150 0.4158 0.390 0.370 0.390 0.390 0.455 200,000 0.4158 -22.00%
2025-10-09 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2025-10-08 0 0.500 0.460 0.510 0.500 0.520 860,000 437,800 0.5091 0.500 0.460 0.510 0.500 0.520 860,000 0.5091 0.00%
2025-10-06 0 0.500 0.460 0.500 - - 5,674 2,695 0.4750 0.500 0.460 0.500 - - 5,674 0.4750 -1.96%
2025-10-03 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - 0.00%
2025-10-02 0 0.510 0.455 0.520 0.510 0.510 20,375 10,363 0.5086 0.510 0.455 0.520 0.510 0.510 20,375 0.5086 -1.92%
2025-09-30 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - -3.70%
2025-09-29 0 0.540 0.450 0.530 - - 0 0 - 0.540 0.450 0.530 - - 0 - 0.00%
2025-09-26 0 0.540 0.450 0.540 - - 0 0 - 0.540 0.450 0.540 - - 0 - 0.00%
2025-09-25 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2025-09-24 0 0.540 0.445 0.540 0.450 0.540 30,000 15,000 0.5000 0.540 0.445 0.540 0.450 0.540 30,000 0.5000 1.89%
2025-09-23 0 0.530 0.475 0.550 0.475 0.530 190,000 98,600 0.5189 0.530 0.475 0.550 0.475 0.530 190,000 0.5189 0.00%
2025-09-22 0 0.530 0.485 0.530 0.550 0.550 20,100 10,846 0.5396 0.530 0.485 0.530 0.550 0.550 20,100 0.5396 3.92%
2025-09-19 0 0.510 0.495 0.510 0.490 0.600 480,000 245,000 0.5104 0.510 0.495 0.510 0.490 0.600 480,000 0.5104 -3.77%
2025-09-18 0 0.530 0.495 0.550 0.485 0.610 450,000 257,700 0.5727 0.530 0.495 0.550 0.485 0.610 450,000 0.5727 -7.02%
2025-09-17 0 0.570 0.445 0.570 0.440 0.570 864,250 447,600 0.5179 0.570 0.445 0.570 0.440 0.570 864,250 0.5179 31.03%
2025-09-16 0 0.435 0.400 0.440 0.435 0.435 350,875 152,617 0.4350 0.435 0.400 0.440 0.435 0.435 350,875 0.4350 -1.14%
2025-09-15 0 0.440 0.400 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.400 0.440 0.440 0.440 10,000 0.4400 0.00%
2025-09-12 0 0.440 0.405 0.440 0.435 0.445 20,000 8,800 0.4400 0.440 0.405 0.440 0.435 0.445 20,000 0.4400 7.32%
2025-09-11 0 0.410 0.380 0.435 - - 0 0 - 0.410 0.380 0.435 - - 0 - 0.00%
2025-09-10 0 0.410 0.380 0.435 0.405 0.410 70,000 28,650 0.4093 0.410 0.380 0.435 0.405 0.410 70,000 0.4093 0.00%
2025-09-09 0 0.410 0.385 0.410 0.415 0.415 60,000 24,900 0.4150 0.410 0.385 0.410 0.415 0.415 60,000 0.4150 2.50%
2025-09-08 0 0.400 0.365 0.400 0.390 0.400 190,000 74,900 0.3942 0.400 0.365 0.400 0.390 0.400 190,000 0.3942 -6.98%
2025-09-05 0 0.430 0.430 0.475 0.420 0.470 270,000 117,900 0.4367 0.430 0.430 0.475 0.420 0.470 270,000 0.4367 -9.47%
2025-09-04 0 0.475 0.465 0.495 0.460 0.500 150,000 71,650 0.4777 0.475 0.465 0.495 0.460 0.500 150,000 0.4777 -10.38%
2025-09-03 0 0.530 0.500 0.540 0.500 0.580 543,050 304,139 0.5601 0.530 0.500 0.540 0.500 0.580 543,050 0.5601 10.42%
2025-09-02 0 0.480 0.480 0.520 0.440 0.510 628,000 306,510 0.4881 0.480 0.480 0.520 0.440 0.510 628,000 0.4881 14.29%
2025-09-01 0 0.420 0.410 0.470 0.385 0.480 470,000 195,100 0.4151 0.420 0.410 0.470 0.385 0.480 470,000 0.4151 10.53%
2025-08-29 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2025-08-28 0 0.380 0.355 0.380 0.350 0.380 120,000 43,250 0.3604 0.380 0.355 0.380 0.350 0.380 120,000 0.3604 10.14%
2025-08-27 0 0.345 0.345 0.380 0.340 0.355 233,000 81,855 0.3513 0.345 0.345 0.380 0.340 0.355 233,000 0.3513 -4.17%
2025-08-26 0 0.360 0.340 0.390 0.345 0.360 140,000 50,150 0.3582 0.360 0.340 0.390 0.345 0.360 140,000 0.3582 0.00%
2025-08-25 0 0.360 0.350 0.390 0.360 0.365 190,000 68,150 0.3587 0.360 0.350 0.390 0.360 0.365 190,000 0.3587 0.00%
2025-08-22 0 0.360 0.360 0.395 0.360 0.365 140,000 50,500 0.3607 0.360 0.360 0.395 0.360 0.365 140,000 0.3607 -2.70%
2025-08-21 0 0.370 0.345 0.400 0.350 0.370 210,000 75,750 0.3607 0.370 0.345 0.400 0.350 0.370 210,000 0.3607 -2.63%
2025-08-20 0 0.380 0.350 0.380 0.330 0.380 1,230,350 437,910 0.3559 0.380 0.350 0.380 0.330 0.380 1,230,350 0.3559 15.15%
2025-08-19 0 0.330 0.315 0.330 0.310 0.330 80,000 26,100 0.3263 0.330 0.315 0.330 0.310 0.330 80,000 0.3263 1.54%
2025-08-18 0 0.325 0.320 0.340 0.315 0.360 970,000 323,550 0.3336 0.325 0.320 0.340 0.315 0.360 970,000 0.3336 -10.96%
2025-08-15 0 0.365 0.345 0.365 0.365 0.365 30,000 10,750 0.3583 0.365 0.345 0.365 0.365 0.365 30,000 0.3583 0.00%
2025-08-14 0 0.365 0.320 0.365 - - 125 37 0.2960 0.365 0.320 0.365 - - 125 0.2960 -1.35%
2025-08-13 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2025-08-12 0 0.370 0.350 0.395 0.370 0.370 20,125 7,438 0.3696 0.370 0.350 0.395 0.370 0.370 20,125 0.3696 -5.13%
2025-08-11 0 0.390 0.330 0.390 0.395 0.395 10,125 3,988 0.3939 0.390 0.330 0.390 0.395 0.395 10,125 0.3939 11.43%
2025-08-08 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2025-08-07 0 0.350 0.325 0.365 - - 0 0 - 0.350 0.325 0.365 - - 0 - 0.00%
2025-08-06 0 0.350 0.325 0.385 - - 0 0 - 0.350 0.325 0.385 - - 0 - 0.00%
2025-08-05 0 0.350 0.310 0.375 0.350 0.355 40,000 14,050 0.3513 0.350 0.310 0.375 0.350 0.355 40,000 0.3513 9.38%
2025-08-04 0 0.320 0.310 0.355 - - 0 0 - 0.320 0.310 0.355 - - 0 - 0.00%
2025-08-01 0 0.320 0.320 0.365 0.320 0.320 11,500 3,665 0.3187 0.320 0.320 0.365 0.320 0.320 11,500 0.3187 -5.88%
2025-07-31 0 0.340 0.305 0.360 - - 0 0 - 0.340 0.305 0.360 - - 0 - 0.00%
2025-07-30 0 0.340 0.335 0.390 - - 0 0 - 0.340 0.335 0.390 - - 0 - 0.00%
2025-07-29 0 0.340 0.340 0.390 0.330 0.350 93,125 32,168 0.3454 0.340 0.340 0.390 0.330 0.350 93,125 0.3454 -2.86%
2025-07-28 0 0.350 0.350 0.380 0.345 0.345 20,000 6,800 0.3400 0.350 0.350 0.380 0.345 0.345 20,000 0.3400 -7.89%
2025-07-25 0 0.380 0.350 0.380 0.335 0.395 139,500 51,437 0.3687 0.380 0.350 0.380 0.335 0.395 139,500 0.3687 18.75%
2025-07-24 0 0.320 0.320 0.335 0.320 0.345 72,975 23,457 0.3214 0.320 0.320 0.335 0.320 0.345 72,975 0.3214 -7.25%
2025-07-23 0 0.345 0.320 0.345 0.325 0.345 110,750 36,621 0.3307 0.345 0.320 0.345 0.325 0.345 110,750 0.3307 0.00%
2025-07-22 0 0.345 0.320 0.360 0.345 0.360 234,000 81,400 0.3479 0.345 0.320 0.360 0.345 0.360 234,000 0.3479 7.81%
2025-07-21 0 0.320 0.320 0.360 0.320 0.320 47,500 14,967 0.3151 0.320 0.320 0.360 0.320 0.320 47,500 0.3151 1.59%
2025-07-18 0 0.315 0.315 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2025-07-17 0 0.315 0.315 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2025-07-16 0 0.315 0.315 0.430 - - 0 0 - 0.315 0.315 0.430 - - 0 - 0.00%
2025-07-15 0 0.315 0.315 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2025-07-14 0 0.315 0.315 - 0.315 0.320 112,000 35,095 0.3133 0.315 0.315 - 0.315 0.320 112,000 0.3133 0.00%
2025-07-11 0 0.315 0.315 - - - 0 0 - 0.315 0.315 - - - 0 - 1.61%
2025-07-10 0 0.310 0.300 - 0.310 0.310 10,000 3,100 0.3100 0.310 0.300 - 0.310 0.310 10,000 0.3100 -3.12%
2025-07-09 0 0.320 0.310 - - - 0 0 - 0.320 0.310 - - - 0 - 0.00%
2025-07-08 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 5.26%
2025-07-07 0 0.360 0.360 0.405 - - 0 0 - 0.304 0.304 0.342 - - 0 - 0.00%
2025-07-04 0 0.360 0.355 0.405 - - 0 0 - 0.304 0.300 0.342 - - 0 - 0.00%
2025-07-03 0 0.360 0.360 0.400 - - 140,000 49,000 0.3500 0.304 0.304 0.338 - - 165,789 0.2956 0.00%
2025-07-02 0 0.360 0.345 0.400 0.355 0.360 330,000 118,650 0.3595 0.304 0.291 0.338 0.300 0.304 390,789 0.3036 2.86%
2025-06-30 0 0.350 0.325 0.400 - - 0 0 - 0.296 0.274 0.338 - - 0 - 0.00%
2025-06-27 0 0.350 0.335 0.400 - - 25 8 0.3200 0.296 0.283 0.338 - - 30 0.2702 0.00%
2025-06-26 0 0.350 0.350 0.400 - - 0 0 - 0.296 0.296 0.338 - - 0 - 0.00%
2025-06-25 0 0.350 0.330 0.400 0.325 0.350 32,300 10,848 0.3359 0.296 0.279 0.338 0.274 0.296 38,250 0.2836 1.45%
2025-06-24 0 0.345 0.320 0.400 - - 775 232 0.2994 0.291 0.270 0.338 - - 918 0.2528 0.00%
2025-06-23 0 0.345 0.315 0.395 - - 10,000 3,300 0.3300 0.291 0.266 0.334 - - 11,842 0.2787 0.00%
2025-06-20 0 0.345 0.315 - - - 0 0 - 0.291 0.266 - - - 0 - 0.00%
2025-06-19 0 0.345 0.320 - - - 0 0 - 0.291 0.270 - - - 0 - 0.00%
2025-06-18 0 0.345 0.320 - - - 70,000 24,150 0.3450 0.291 0.270 - - - 82,895 0.2913 0.00%
2025-06-17 0 0.345 0.320 - - - 3,525 1,102 0.3126 0.291 0.270 - - - 4,174 0.2640 0.00%
2025-06-16 0 0.345 0.345 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
2025-06-13 0 0.345 0.345 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
2025-06-12 0 0.345 0.345 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
2025-06-11 0 0.345 0.345 0.480 0.345 0.345 92,500 34,662 0.3747 0.291 0.291 0.405 0.291 0.291 109,539 0.3164 -5.48%
2025-06-10 0 0.365 0.340 0.480 - - 0 0 - 0.308 0.287 0.405 - - 0 - 0.00%
2025-06-09 0 0.365 0.340 0.480 - - 0 0 - 0.308 0.287 0.405 - - 0 - 0.00%
2025-06-06 0 0.365 0.325 0.480 - - 0 0 - 0.308 0.274 0.405 - - 0 - 0.00%
2025-06-05 0 0.365 0.320 0.480 - - 0 0 - 0.308 0.270 0.405 - - 0 - 0.00%
2025-06-04 0 0.365 0.320 0.480 0.365 0.365 10,000 3,650 0.3650 0.308 0.270 0.405 0.308 0.308 11,842 0.3082 0.00%
2025-06-03 0 0.365 0.320 - - - 0 0 - 0.308 0.270 - - - 0 - 0.00%
2025-06-02 0 0.365 0.320 0.480 - - 0 0 - 0.308 0.270 0.405 - - 0 - 0.00%
2025-05-30 0 0.365 0.320 0.480 - - 0 0 - 0.308 0.270 0.405 - - 0 - 0.00%
2025-05-29 0 0.365 0.320 0.480 - - 0 0 - 0.308 0.270 0.405 - - 0 - 0.00%
2025-05-28 0 0.365 0.335 0.480 - - 3,000 960 0.3200 0.308 0.283 0.405 - - 3,553 0.2702 0.00%
2025-05-27 0 0.365 0.310 0.480 - - 0 0 - 0.308 0.262 0.405 - - 0 - 0.00%
2025-05-26 0 0.365 0.310 0.480 - - 0 0 - 0.308 0.262 0.405 - - 0 - 0.00%
2025-05-23 0 0.365 0.325 - - - 0 0 - 0.308 0.274 - - - 0 - 0.00%
2025-05-22 0 0.365 0.335 - 0.320 0.365 76,000 27,110 0.3567 0.308 0.283 - 0.270 0.308 90,000 0.3012 0.00%
2025-05-21 0 0.365 0.330 - - - 0 0 - 0.308 0.279 - - - 0 - 0.00%
2025-05-20 0 0.365 0.315 - - - 0 0 - 0.308 0.266 - - - 0 - 0.00%
2025-05-19 0 0.365 0.315 0.480 - - 0 0 - 0.308 0.266 0.405 - - 0 - 0.00%
2025-05-16 0 0.365 0.320 0.480 - - 0 0 - 0.308 0.270 0.405 - - 0 - 0.00%
2025-05-15 0 0.365 0.315 - - - 0 0 - 0.308 0.266 - - - 0 - 0.00%
2025-05-14 0 0.365 0.315 - - - 0 0 - 0.308 0.266 - - - 0 - 0.00%
2025-05-13 0 0.365 0.315 - - - 0 0 - 0.308 0.266 - - - 0 - 0.00%
2025-05-12 0 0.365 0.365 - - - 0 0 - 0.308 0.308 - - - 0 - 0.00%
2025-05-09 0 0.365 0.310 - - - 1,100 324 0.2945 0.308 0.262 - - - 1,303 0.2487 0.00%
2025-05-08 0 0.365 0.310 - - - 0 0 - 0.308 0.262 - - - 0 - 0.00%
2025-05-07 0 0.365 0.310 0.480 - - 0 0 - 0.308 0.262 0.405 - - 0 - 0.00%
2025-05-06 0 0.365 0.360 0.480 0.360 0.365 870,000 328,200 0.3772 0.308 0.304 0.405 0.304 0.308 1,030,263 0.3186 1.39%
2025-05-02 0 0.360 - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2025-04-30 0 0.360 - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2025-04-29 0 0.360 - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2025-04-28 0 0.360 0.265 - - - 1,750 420 0.2400 0.304 0.224 - - - 2,072 0.2027 0.00%
2025-04-25 0 0.360 0.300 0.480 - - 0 0 - 0.304 0.253 0.405 - - 0 - 0.00%
2025-04-24 0 0.360 0.300 0.480 0.355 0.360 80,000 28,550 0.3569 0.304 0.253 0.405 0.300 0.304 94,737 0.3014 16.13%
2025-04-23 0 0.310 0.270 1.310 - - 0 0 - 0.262 0.228 1.106 - - 0 - 0.00%
2025-04-22 0 0.310 0.255 - - - 0 0 - 0.262 0.215 - - - 0 - 0.00%
2025-04-17 0 0.310 0.260 - - - 0 0 - 0.262 0.220 - - - 0 - 0.00%
2025-04-16 0 0.310 0.260 0.430 - - 0 0 - 0.262 0.220 0.363 - - 0 - 0.00%
2025-04-15 0 0.310 0.260 - - - 0 0 - 0.262 0.220 - - - 0 - 0.00%
2025-04-14 0 0.310 0.290 - 0.255 0.255 20,000 5,100 0.2550 0.262 0.245 - 0.215 0.215 23,684 0.2153 6.90%
2025-04-11 0 0.290 0.290 0.400 - - 0 0 - 0.245 0.245 0.338 - - 0 - 0.00%
2025-04-10 0 0.290 0.260 - - - 1,000 260 0.2600 0.245 0.220 - - - 1,184 0.2196 0.00%
2025-04-09 0 0.290 0.290 - - - 0 0 - 0.245 0.245 - - - 0 - 0.00%
2025-04-08 0 0.290 0.290 0.390 - - 0 0 - 0.245 0.245 0.329 - - 0 - 0.00%
2025-04-07 0 0.290 0.290 - - - 10,000 2,900 0.2900 0.245 0.245 - - - 11,842 0.2449 0.00%
2025-04-03 0 0.290 0.270 0.330 - - 0 0 - 0.245 0.228 0.279 - - 0 - 0.00%
2025-04-02 0 0.290 0.275 0.390 - - 0 0 - 0.245 0.232 0.329 - - 0 - 0.00%
2025-04-01 0 0.290 0.285 0.390 - - 9,750 2,576 0.2642 0.245 0.241 0.329 - - 11,546 0.2231 1.75%
2025-03-31 0 0.285 0.270 0.380 - - 0 0 - 0.241 0.228 0.321 - - 0 - 0.00%
2025-03-28 0 0.285 0.285 0.390 - - 750 168 0.2240 0.241 0.241 0.329 - - 888 0.1892 0.00%
2025-03-27 0 0.285 0.280 - - - 2,000 490 0.2450 0.241 0.236 - - - 2,368 0.2069 3.64%
2025-03-26 0 0.275 0.270 0.380 0.270 0.270 20,000 5,400 0.2700 0.232 0.228 0.321 0.228 0.228 23,684 0.2280 -3.51%
2025-03-25 0 0.285 0.260 - - - 0 0 - 0.241 0.220 - - - 0 - 0.00%
2025-03-24 0 0.285 0.275 - - - 175 41 0.2343 0.241 0.232 - - - 207 0.1978 0.00%
2025-03-21 0 0.285 0.255 - - - 0 0 - 0.241 0.215 - - - 0 - 0.00%
2025-03-20 0 0.285 0.260 - - - 0 0 - 0.241 0.220 - - - 0 - 0.00%
2025-03-19 0 0.285 0.265 0.385 0.345 0.350 69,800 24,242 0.3473 0.241 0.224 0.325 0.291 0.296 82,658 0.2933 -18.57%
2025-03-18 0 0.350 0.285 0.350 0.265 0.375 13,000 3,540 0.2723 0.296 0.241 0.296 0.224 0.317 15,395 0.2299 20.69%
2025-03-17 0 0.290 0.290 0.380 0.255 0.255 2,000 510 0.2550 0.245 0.245 0.321 0.215 0.215 2,368 0.2153 0.00%
2025-03-14 0 0.290 0.250 0.290 0.290 0.290 3,000 870 0.2900 0.245 0.211 0.245 0.245 0.245 3,553 0.2449 0.00%
2025-03-13 0 0.290 0.290 0.375 0.290 0.290 625 176 0.2816 0.245 0.245 0.317 0.245 0.245 740 0.2378 -9.38%
2025-03-12 0 0.320 0.240 0.320 - - 0 0 - 0.270 0.203 0.270 - - 0 - 0.00%
2025-03-11 0 0.320 0.255 0.360 0.300 0.320 15,500 4,925 0.3177 0.270 0.215 0.304 0.253 0.270 18,355 0.2683 0.00%
2025-03-10 0 0.320 0.280 0.320 0.320 0.320 14,500 4,640 0.3200 0.270 0.236 0.270 0.270 0.270 17,171 0.2702 -1.54%
2025-03-07 0 0.325 0.305 0.345 0.290 0.380 33,500 10,382 0.3099 0.274 0.258 0.291 0.245 0.321 39,671 0.2617 6.91%
2025-03-06 0 0.038 0.038 0.041 0.037 0.073 6,640,000 361,028 0.0544 0.257 0.257 0.277 0.250 0.493 982,895 0.3673 -5.00%
2025-03-05 0 0.040 0.039 0.045 0.040 0.040 244,000 9,760 0.0400 0.270 0.263 0.304 0.270 0.270 36,118 0.2702 -2.44%
2025-03-04 0 0.041 0.041 0.045 - - 0 0 - 0.277 0.277 0.304 - - 0 - 5.13%
2025-03-03 0 0.039 0.039 0.045 0.039 0.041 39,000 1,577 0.0404 0.263 0.263 0.304 0.263 0.277 5,773 0.2732 -4.88%
2025-02-28 0 0.041 0.041 0.045 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2025-02-27 0 0.041 0.041 0.045 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2025-02-26 0 0.041 0.041 0.045 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2025-02-25 0 0.041 0.041 0.045 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2025-02-24 0 0.041 0.041 0.045 0.041 0.044 1,128,000 49,860 0.0442 0.277 0.277 0.304 0.277 0.297 166,974 0.2986 -8.89%
2025-02-21 0 0.045 0.040 0.045 0.040 0.045 111,200 4,936 0.0444 0.304 0.270 0.304 0.270 0.304 16,461 0.2999 15.38%
2025-02-20 0 0.039 0.039 0.045 - - 0 0 - 0.263 0.263 0.304 - - 0 - 0.00%
2025-02-19 0 0.039 0.039 0.045 0.039 0.041 360,000 14,260 0.0396 0.263 0.263 0.304 0.263 0.277 53,289 0.2676 -4.88%
2025-02-18 0 0.041 0.041 0.046 0.041 0.041 488,000 20,008 0.0410 0.277 0.277 0.311 0.277 0.277 72,237 0.2770 0.00%
2025-02-17 0 0.041 0.041 0.046 0.041 0.041 100,000 4,100 0.0410 0.277 0.277 0.311 0.277 0.277 14,803 0.2770 -10.87%
2025-02-14 0 0.046 0.046 0.049 - - 88,000 4,048 0.0460 0.311 0.311 0.331 - - 13,026 0.3108 2.22%
2025-02-13 0 0.045 0.042 0.047 - - 0 0 - 0.304 0.284 0.318 - - 0 - 0.00%
2025-02-12 0 0.045 0.042 0.048 - - 0 0 - 0.304 0.284 0.324 - - 0 - 0.00%
2025-02-11 0 0.045 0.043 0.048 0.045 0.045 128,000 6,108 0.0477 0.304 0.290 0.324 0.304 0.304 18,947 0.3224 0.00%
2025-02-10 0 0.045 0.041 0.045 0.044 0.045 65,600 2,916 0.0445 0.304 0.277 0.304 0.297 0.304 9,711 0.3003 7.14%
2025-02-07 0 0.042 0.040 0.045 - - 0 0 - 0.284 0.270 0.304 - - 0 - 0.00%
2025-02-06 0 0.042 0.039 0.048 - - 0 0 - 0.284 0.263 0.324 - - 0 - 0.00%
2025-02-05 0 0.042 0.040 0.049 - - 0 0 - 0.284 0.270 0.331 - - 0 - 0.00%
2025-02-04 0 0.042 0.042 0.048 0.040 0.044 727,200 30,161 0.0415 0.284 0.284 0.324 0.270 0.297 107,645 0.2802 -6.67%
2025-02-03 0 0.045 0.042 0.049 - - 0 0 - 0.304 0.284 0.331 - - 0 - 0.00%
2025-01-28 0 0.045 0.042 0.049 - - 0 0 - 0.304 0.284 0.331 - - 0 - 0.00%
2025-01-27 0 0.045 0.042 0.049 - - 0 0 - 0.304 0.284 0.331 - - 0 - 0.00%
2025-01-24 0 0.045 0.042 0.049 - - 0 0 - 0.304 0.284 0.331 - - 0 - 0.00%
2025-01-23 0 0.045 0.042 0.049 - - 0 0 - 0.304 0.284 0.331 - - 0 - 0.00%
2025-01-22 0 0.045 0.042 0.049 - - 0 0 - 0.304 0.284 0.331 - - 0 - 0.00%
2025-01-21 0 0.045 0.042 0.049 0.045 0.045 42,000 1,874 0.0446 0.304 0.284 0.331 0.304 0.304 6,217 0.3014 -4.26%
2025-01-20 0 0.047 0.044 0.049 0.047 0.049 608,000 29,056 0.0478 0.318 0.297 0.331 0.318 0.331 90,000 0.3228 11.90%
2025-01-17 0 0.042 0.040 0.049 - - 0 0 - 0.284 0.270 0.331 - - 0 - 0.00%
2025-01-16 0 0.042 0.042 0.049 - - 0 0 - 0.284 0.284 0.331 - - 0 - 0.00%
2025-01-15 0 0.042 0.040 0.049 - - 8,000 384 0.0480 0.284 0.270 0.331 - - 1,184 0.3243 0.00%
2025-01-14 0 0.042 0.040 0.048 - - 0 0 - 0.284 0.270 0.324 - - 0 - 0.00%
2025-01-13 0 0.042 0.040 0.048 - - 0 0 - 0.284 0.270 0.324 - - 0 - 0.00%
2025-01-10 0 0.042 0.040 0.048 - - 0 0 - 0.284 0.270 0.324 - - 0 - 0.00%
2025-01-09 0 0.042 0.040 0.048 - - 0 0 - 0.284 0.270 0.324 - - 0 - 0.00%
2025-01-08 0 0.042 0.042 0.049 - - 0 0 - 0.284 0.284 0.331 - - 0 - 0.00%
2025-01-07 0 0.042 0.040 0.050 - - 0 0 - 0.284 0.270 0.338 - - 0 - 0.00%
2025-01-06 0 0.042 0.040 0.050 - - 0 0 - 0.284 0.270 0.338 - - 0 - 0.00%
2025-01-03 0 0.042 0.042 0.050 0.042 0.049 36,000 1,708 0.0474 0.284 0.284 0.338 0.284 0.331 5,329 0.3205 -10.64%
2025-01-02 0 0.047 0.041 0.049 - - 0 0 - 0.318 0.277 0.331 - - 0 - 0.00%
2024-12-31 0 0.047 0.042 0.049 - - 0 0 - 0.318 0.284 0.331 - - 0 - 0.00%
2024-12-30 0 0.047 0.043 0.050 - - 0 0 - 0.318 0.290 0.338 - - 0 - 0.00%
2024-12-27 0 0.047 0.043 0.050 0.047 0.047 128,000 6,096 0.0476 0.318 0.290 0.338 0.318 0.318 18,947 0.3217 4.44%
2024-12-24 0 0.045 0.039 0.046 - - 356,600 13,906 0.0390 0.304 0.263 0.311 - - 52,786 0.2634 0.00%
2024-12-23 0 0.045 0.039 0.045 0.040 0.045 544,000 23,456 0.0431 0.304 0.263 0.304 0.270 0.304 80,526 0.2913 -4.26%
2024-12-20 0 0.047 0.046 0.047 - - 0 0 - 0.318 0.311 0.318 - - 0 - 0.00%
2024-12-19 0 0.047 0.046 0.056 - - 0 0 - 0.318 0.311 0.378 - - 0 - 0.00%
2024-12-18 0 0.047 0.045 0.055 - - 0 0 - 0.318 0.304 0.372 - - 0 - 0.00%
2024-12-17 0 0.047 0.045 0.055 - - 0 0 - 0.318 0.304 0.372 - - 0 - 0.00%
2024-12-16 0 0.047 0.047 0.055 0.047 0.047 8,000 376 0.0470 0.318 0.318 0.372 0.318 0.318 1,184 0.3175 -4.08%
2024-12-13 0 0.049 0.049 0.055 0.047 0.050 128,000 6,336 0.0495 0.331 0.331 0.372 0.318 0.338 18,947 0.3344 8.89%
2024-12-12 0 0.045 0.045 0.052 0.045 0.045 14,000 604 0.0431 0.304 0.304 0.351 0.304 0.304 2,072 0.2915 -4.26%
2024-12-11 0 0.047 0.045 0.051 0.047 0.047 56,000 2,632 0.0470 0.318 0.304 0.345 0.318 0.318 8,289 0.3175 2.17%
2024-12-10 0 0.046 0.048 0.065 0.045 0.052 476,000 24,112 0.0507 0.311 0.324 0.439 0.304 0.351 70,461 0.3422 -8.00%
2024-12-09 0 0.050 0.050 0.068 0.047 0.060 872,000 48,836 0.0560 0.338 0.338 0.459 0.318 0.405 129,079 0.3783 8.70%
2024-12-06 0 0.046 0.046 0.057 0.045 0.062 1,056,000 56,092 0.0531 0.311 0.311 0.385 0.304 0.419 156,316 0.3588 2.22%
2024-12-05 0 0.045 0.045 0.064 0.043 0.055 556,000 29,524 0.0531 0.304 0.304 0.432 0.290 0.372 82,303 0.3587 -16.67%
2024-12-04 0 0.054 0.054 0.059 0.054 0.055 32,000 1,756 0.0549 0.365 0.365 0.399 0.365 0.372 4,737 0.3707 0.00%
2024-12-03 0 0.054 0.054 0.058 0.054 0.054 64,000 3,456 0.0540 0.365 0.365 0.392 0.365 0.365 9,474 0.3648 1.89%
2024-12-02 0 0.053 0.053 0.057 0.049 0.055 52,200 2,781 0.0533 0.358 0.358 0.385 0.331 0.372 7,727 0.3599 8.16%
2024-11-29 0 0.049 0.049 0.053 - - 0 0 - 0.331 0.331 0.358 - - 0 - 0.00%
2024-11-28 0 0.049 0.049 0.053 - - 0 0 - 0.331 0.331 0.358 - - 0 - 0.00%
2024-11-27 0 0.049 0.049 0.054 - - 0 0 - 0.331 0.331 0.365 - - 0 - 2.08%
2024-11-26 0 0.048 0.048 0.059 0.045 0.053 408,000 21,360 0.0524 0.324 0.324 0.399 0.304 0.358 60,395 0.3537 -9.43%
2024-11-25 0 0.053 0.053 0.062 0.053 0.053 4,000 212 0.0530 0.358 0.358 0.419 0.358 0.358 592 0.3580 -5.36%
2024-11-22 0 0.056 0.056 0.060 - - 0 0 - 0.378 0.378 0.405 - - 0 - 3.70%
2024-11-21 0 0.054 0.055 0.066 0.053 0.064 696,000 40,768 0.0586 0.365 0.372 0.446 0.358 0.432 103,026 0.3957 1.89%
2024-11-20 0 0.053 0.052 0.062 0.051 0.073 1,492,000 91,164 0.0611 0.358 0.351 0.419 0.345 0.493 220,855 0.4128 0.00%
2024-11-19 0 0.053 0.053 0.061 0.050 0.067 1,888,000 114,408 0.0606 0.358 0.358 0.412 0.338 0.453 279,474 0.4094 3.92%
2024-11-18 0 0.051 0.051 0.056 0.047 0.051 279,000 13,945 0.0500 0.345 0.345 0.378 0.318 0.345 41,299 0.3377 -13.56%
2024-11-15 0 0.059 0.051 0.059 0.050 0.059 4,044,000 237,668 0.0588 0.399 0.345 0.399 0.338 0.399 598,618 0.3970 7.27%
2024-11-14 0 0.055 0.055 0.064 0.055 0.055 4,000 220 0.0550 0.372 0.372 0.432 0.372 0.372 592 0.3716 -6.78%
2024-11-13 0 0.059 0.057 0.067 0.059 0.059 116,000 6,844 0.0590 0.399 0.385 0.453 0.399 0.399 17,171 0.3986 -7.81%
2024-11-12 0 0.064 0.055 0.066 0.064 0.064 136,000 8,704 0.0640 0.432 0.372 0.446 0.432 0.432 20,132 0.4324 4.92%
2024-11-11 0 0.061 0.059 0.066 0.059 0.060 32,000 1,908 0.0596 0.412 0.399 0.446 0.399 0.405 4,737 0.4028 0.00%
2024-11-08 0 0.061 0.060 0.068 0.053 0.077 1,984,800 123,444 0.0622 0.412 0.405 0.459 0.358 0.520 293,803 0.4202 15.09%
2024-11-07 0 0.053 0.047 0.068 - - 0 0 - 0.358 0.318 0.459 - - 0 - 0.00%
2024-11-06 0 0.053 0.052 0.075 0.053 0.053 2,440,000 129,320 0.0530 0.358 0.351 0.507 0.358 0.358 361,184 0.3580 -19.70%
2024-11-05 0 0.066 0.046 0.070 0.060 0.066 384,000 23,944 0.0624 0.446 0.311 0.473 0.405 0.446 56,842 0.4212 50.00%
2024-11-04 0 0.044 0.043 0.057 - - 0 0 - 0.297 0.290 0.385 - - 0 - 0.00%
2024-11-01 0 0.044 0.043 0.057 - - 0 0 - 0.297 0.290 0.385 - - 0 - 0.00%
2024-10-31 0 0.044 0.044 0.129 0.041 0.047 44,000 1,916 0.0435 0.297 0.297 0.871 0.277 0.318 6,513 0.2942 -6.38%
2024-10-30 0 0.047 0.047 0.065 0.046 0.053 304,000 15,332 0.0504 0.318 0.318 0.439 0.311 0.358 45,000 0.3407 -9.62%
2024-10-29 0 0.052 0.052 0.065 0.050 0.055 220,000 11,972 0.0544 0.351 0.351 0.439 0.338 0.372 32,566 0.3676 -7.14%
2024-10-28 0 0.056 0.056 0.074 0.055 0.061 40,000 2,316 0.0579 0.378 0.378 0.500 0.372 0.412 5,921 0.3911 -8.20%
2024-10-25 0 0.061 0.061 0.074 - - 0 0 - 0.412 0.412 0.500 - - 0 - 0.00%
2024-10-24 0 0.061 0.061 0.075 - - 0 0 - 0.412 0.412 0.507 - - 0 - 0.00%
2024-10-23 0 0.061 0.061 0.075 - - 0 0 - 0.412 0.412 0.507 - - 0 - 0.00%
2024-10-22 0 0.061 0.061 0.075 - - 1,532,000 113,368 0.0740 0.412 0.412 0.507 - - 226,776 0.4999 1.67%
2024-10-21 0 0.060 0.060 0.077 0.060 0.074 148,000 9,464 0.0639 0.405 0.405 0.520 0.405 0.500 21,908 0.4320 -4.76%
2024-10-18 0 0.063 0.062 0.079 0.062 0.068 164,000 11,064 0.0675 0.426 0.419 0.534 0.419 0.459 24,276 0.4558 -3.08%
2024-10-17 0 0.065 0.065 0.078 0.063 0.071 56,000 3,880 0.0693 0.439 0.439 0.527 0.426 0.480 8,289 0.4681 -9.72%
2024-10-16 0 0.072 0.071 0.079 - - 0 0 - 0.486 0.480 0.534 - - 0 - 0.00%
2024-10-15 0 0.072 0.072 0.085 0.066 0.066 28,000 1,848 0.0660 0.486 0.486 0.574 0.446 0.446 4,145 0.4459 -10.00%
2024-10-14 0 0.080 0.071 0.086 0.080 0.084 176,000 14,344 0.0815 0.540 0.480 0.581 0.540 0.567 26,053 0.5506 -9.09%
2024-10-10 0 0.088 0.070 0.099 - - 200 12 0.0600 0.594 0.473 0.669 - - 30 0.4053 0.00%
2024-10-09 0 0.088 0.072 0.093 - - 0 0 - 0.594 0.486 0.628 - - 0 - 0.00%
2024-10-08 0 0.088 0.070 0.100 - - 0 0 - 0.594 0.473 0.676 - - 0 - 0.00%
2024-10-07 0 0.088 0.088 0.110 0.088 0.090 28,000 2,472 0.0883 0.594 0.594 0.743 0.594 0.608 4,145 0.5964 -2.22%
2024-10-04 0 0.090 0.082 0.088 - - 0 0 - 0.608 0.554 0.594 - - 0 - -8.16%
2024-10-03 0 0.098 0.098 0.100 0.095 0.109 1,182,000 117,870 0.0997 0.662 0.662 0.676 0.642 0.736 174,967 0.6737 15.29%
2024-10-02 0 0.085 0.085 0.091 0.083 0.085 48,000 4,032 0.0840 0.574 0.574 0.615 0.561 0.574 7,105 0.5675 2.41%
2024-09-30 0 0.083 0.062 0.083 0.084 0.084 860,000 72,240 0.0840 0.561 0.419 0.561 0.567 0.567 127,303 0.5675 3.75%
2024-09-27 0 0.080 0.062 0.085 - - 0 0 - 0.540 0.419 0.574 - - 0 - 0.00%
2024-09-26 0 0.080 0.062 0.085 - - 100,000 6,100 0.0610 0.540 0.419 0.574 - - 14,803 0.4121 0.00%
2024-09-25 0 0.080 0.061 0.080 - - 0 0 - 0.540 0.412 0.540 - - 0 - 0.00%
2024-09-24 0 0.080 0.061 0.080 0.080 0.080 4,000 320 0.0800 0.540 0.412 0.540 0.540 0.540 592 0.5404 -6.98%
2024-09-23 0 0.086 - 0.086 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
2024-09-20 0 0.086 0.062 0.086 - - 0 0 - 0.581 0.419 0.581 - - 0 - 0.00%
2024-09-19 0 0.086 - 0.100 - - 0 0 - 0.581 - 0.676 - - 0 - 0.00%
2024-09-17 0 0.086 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2024-09-16 0 0.086 0.060 0.088 - - 0 0 - 0.581 0.405 0.594 - - 0 - 0.00%
2024-09-13 0 0.086 0.061 0.086 0.100 0.100 4,000 400 0.1000 0.581 0.412 0.581 0.676 0.676 592 0.6756 14.67%
2024-09-12 0 0.075 0.065 0.100 0.075 0.083 152,000 11,556 0.0760 0.507 0.439 0.676 0.507 0.561 22,500 0.5136 -9.64%
2024-09-11 0 0.083 0.065 0.088 0.074 0.076 1,780,000 133,420 0.0750 0.561 0.439 0.594 0.500 0.513 263,487 0.5064 0.00%
2024-09-10 0 0.083 0.063 0.087 - - 0 0 - 0.561 0.426 0.588 - - 0 - 0.00%
2024-09-09 0 0.083 0.066 0.088 - - 0 0 - 0.561 0.446 0.594 - - 0 - 0.00%
2024-09-05 0 0.083 0.068 0.084 0.061 0.083 17,200 1,224 0.0712 0.561 0.459 0.567 0.412 0.561 2,546 0.4807 -1.19%
2024-09-04 0 0.084 0.060 0.084 - - 0 0 - 0.567 0.405 0.567 - - 0 - 0.00%
2024-09-03 0 0.084 0.060 0.084 - - 0 0 - 0.567 0.405 0.567 - - 0 - 0.00%
2024-09-02 0 0.084 0.062 0.084 0.070 0.085 9,032,000 838,280 0.0928 0.567 0.419 0.567 0.473 0.574 1,336,974 0.6270 -1.18%
2024-08-30 0 0.085 0.060 0.095 0.085 0.085 4,000 340 0.0850 0.574 0.405 0.642 0.574 0.574 592 0.5742 7.59%
2024-08-29 0 0.079 0.055 0.100 - - 0 0 - 0.534 0.372 0.676 - - 0 - 0.00%
2024-08-28 0 0.079 0.065 0.080 0.073 0.079 484,000 35,856 0.0741 0.534 0.439 0.540 0.493 0.534 71,645 0.5005 -1.25%
2024-08-27 0 0.080 0.060 0.103 - - 0 0 - 0.540 0.405 0.696 - - 0 - 0.00%
2024-08-26 0 0.080 0.080 - 0.068 0.080 44,000 3,104 0.0705 0.540 0.540 - 0.459 0.540 6,513 0.4766 14.29%
2024-08-23 0 0.070 0.054 - 0.067 0.074 20,000 1,440 0.0720 0.473 0.365 - 0.453 0.500 2,961 0.4864 4.48%
2024-08-22 0 0.067 0.060 0.068 0.051 0.080 40,000 2,492 0.0623 0.453 0.405 0.459 0.345 0.540 5,921 0.4209 -11.84%
2024-08-21 0 0.076 0.069 0.100 0.064 0.079 348,000 24,232 0.0696 0.513 0.466 0.676 0.432 0.534 51,513 0.4704 -10.59%
2024-08-20 0 0.085 0.084 0.085 0.085 0.090 440,000 38,176 0.0868 0.574 0.567 0.574 0.574 0.608 65,132 0.5861 -16.67%
2024-08-19 0 0.102 0.090 0.108 0.102 0.105 52,000 5,388 0.1036 0.689 0.608 0.730 0.689 0.709 7,697 0.7000 -4.67%
2024-08-16 0 0.107 0.090 0.108 0.100 0.107 104,200 9,565 0.0918 0.723 0.608 0.730 0.676 0.723 15,424 0.6201 -1.83%
2024-08-15 0 0.109 0.024 0.110 - - 0 0 - 0.736 0.162 0.743 - - 0 - 0.00%
2024-08-14 0 0.109 0.091 0.110 0.105 0.107 28,000 2,980 0.1064 0.736 0.615 0.743 0.709 0.723 4,145 0.7190 -5.22%
2024-08-13 0 0.115 0.091 0.115 - - 0 0 - 0.777 0.615 0.777 - - 0 - 0.00%
2024-08-12 0 0.115 0.093 0.115 - - 0 0 - 0.777 0.628 0.777 - - 0 - -3.36%
2024-08-09 0 0.119 0.015 0.129 0.117 0.120 40,000 4,744 0.1186 0.804 0.101 0.871 0.790 0.811 5,921 0.8012 -4.80%
2024-08-08 0 0.125 0.101 0.129 0.100 0.100 12,000 1,188 0.0990 0.844 0.682 0.871 0.676 0.676 1,776 0.6688 14.68%
2024-08-07 0 0.109 0.097 0.140 0.109 0.112 16,000 1,768 0.1105 0.736 0.655 0.946 0.736 0.757 2,368 0.7465 -6.84%
2024-08-06 0 0.117 0.097 0.117 - - 0 0 - 0.790 0.655 0.790 - - 0 - 0.00%
2024-08-05 0 0.117 0.097 - 0.117 0.120 14,400 1,694 0.1176 0.790 0.655 - 0.790 0.811 2,132 0.7947 -8.59%
2024-08-02 0 0.128 0.105 0.158 0.128 0.133 20,000 2,600 0.1300 0.865 0.709 1.067 0.865 0.898 2,961 0.8782 -7.25%
2024-08-01 0 0.138 - 0.159 0.138 0.138 12,000 1,656 0.1380 0.932 - 1.074 0.932 0.932 1,776 0.9323 -4.17%
2024-07-31 0 0.144 0.073 0.158 - - 0 0 - 0.973 0.493 1.067 - - 0 - 0.00%
2024-07-30 0 0.144 0.064 0.159 - - 0 0 - 0.973 0.432 1.074 - - 0 - 0.00%
2024-07-29 0 0.144 - 0.160 - - 0 0 - 0.973 - 1.081 - - 0 - 0.00%
2024-07-26 0 0.144 - 0.160 - - 0 0 - 0.973 - 1.081 - - 0 - 0.00%
2024-07-25 0 0.144 - 0.144 - - 0 0 - 0.973 - 0.973 - - 0 - -0.69%
2024-07-24 0 0.145 0.067 - - - 0 0 - 0.980 0.453 - - - 0 - 16.00%
2024-07-23 0 0.125 0.017 0.130 - - 0 0 - 0.844 0.115 0.878 - - 0 - 0.00%
2024-07-22 0 0.125 0.116 0.138 0.125 0.125 4,000 500 0.1250 0.844 0.784 0.932 0.844 0.844 592 0.8444 -9.42%
2024-07-19 0 0.138 0.036 - - - 0 0 - 0.932 0.243 - - - 0 - 0.00%
2024-07-18 0 0.138 0.049 0.138 - - 0 0 - 0.932 0.331 0.932 - - 0 - 0.00%
2024-07-17 0 0.138 0.063 0.138 - - 0 0 - 0.932 0.426 0.932 - - 0 - 0.00%
2024-07-16 0 0.138 0.019 0.138 - - 0 0 - 0.932 0.128 0.932 - - 0 - 0.00%
2024-07-15 0 0.138 - 0.140 - - 0 0 - 0.932 - 0.946 - - 0 - 0.00%
2024-07-12 0 0.138 0.025 0.138 - - 0 0 - 0.932 0.169 0.932 - - 0 - 0.00%
2024-07-11 0 0.138 0.017 0.138 - - 0 0 - 0.932 0.115 0.932 - - 0 - 0.00%
2024-07-10 0 0.138 0.101 0.139 - - 0 0 - 0.932 0.682 0.939 - - 0 - 0.00%
2024-07-09 0 0.138 0.115 0.145 0.138 0.140 8,000 1,112 0.1390 0.932 0.777 0.980 0.932 0.946 1,184 0.9390 -4.83%
2024-07-08 0 0.145 - 0.145 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
2024-07-05 0 0.145 - 0.145 0.145 0.145 4,000 580 0.1450 0.980 - 0.980 0.980 0.980 592 0.9796 -3.33%
2024-07-04 0 0.150 - 0.160 - - 0 0 - 1.013 - 1.081 - - 0 - 0.00%
2024-07-03 0 0.150 0.017 0.160 - - 0 0 - 1.013 0.115 1.081 - - 0 - 0.00%
2024-07-02 0 0.150 0.040 0.160 - - 0 0 - 1.013 0.270 1.081 - - 0 - 0.00%
2024-06-28 0 0.150 - 0.150 - - 0 0 - 1.013 - 1.013 - - 0 - -1.96%
2024-06-27 0 0.153 - 0.160 - - 0 0 - 1.034 - 1.081 - - 0 - 0.00%
2024-06-26 0 0.153 - 0.160 - - 0 0 - 1.034 - 1.081 - - 0 - 0.00%
2024-06-25 0 0.153 0.081 0.160 - - 0 0 - 1.034 0.547 1.081 - - 0 - 0.00%
2024-06-24 0 0.153 0.100 0.160 - - 0 0 - 1.034 0.676 1.081 - - 0 - 0.00%
2024-06-21 0 0.153 0.101 0.160 - - 0 0 - 1.034 0.682 1.081 - - 0 - 0.00%
2024-06-20 0 0.153 0.101 0.160 - - 0 0 - 1.034 0.682 1.081 - - 0 - 0.00%
2024-06-19 0 0.153 0.101 0.160 - - 0 0 - 1.034 0.682 1.081 - - 0 - 0.00%
2024-06-18 0 0.153 0.101 0.153 0.151 0.155 9,576,000 1,472,972 0.1538 1.034 0.682 1.034 1.020 1.047 1,417,500 1.0391 -4.37%
2024-06-17 0 0.160 0.101 0.160 - - 0 0 - 1.081 0.682 1.081 - - 0 - 0.00%
2024-06-14 0 0.160 0.100 0.161 0.151 0.160 100,000 15,244 0.1524 1.081 0.676 1.088 1.020 1.081 14,803 1.0298 -0.62%
2024-06-13 0 0.161 0.151 0.177 - - 0 0 - 1.088 1.020 1.196 - - 0 - 0.00%
2024-06-12 0 0.161 0.151 0.177 - - 0 0 - 1.088 1.020 1.196 - - 0 - 0.00%
2024-06-11 0 0.161 0.152 0.178 0.152 0.161 92,000 14,052 0.1527 1.088 1.027 1.202 1.027 1.088 13,618 1.0318 0.63%
2024-06-07 0 0.160 0.151 0.180 - - 0 0 - 1.081 1.020 1.216 - - 0 - 0.00%
2024-06-06 0 0.160 0.151 0.180 - - 0 0 - 1.081 1.020 1.216 - - 0 - 0.00%
2024-06-05 0 0.160 0.151 0.180 - - 0 0 - 1.081 1.020 1.216 - - 0 - 0.00%
2024-06-04 0 0.160 0.151 - - - 0 0 - 1.081 1.020 - - - 0 - 0.00%
2024-06-03 0 0.160 0.151 0.160 - - 0 0 - 1.081 1.020 1.081 - - 0 - 0.00%
2024-05-31 0 0.160 0.151 0.160 - - 0 0 - 1.081 1.020 1.081 - - 0 - 0.00%
2024-05-30 0 0.160 0.151 0.180 0.160 0.160 14,800 2,351 0.1589 1.081 1.020 1.216 1.081 1.081 2,191 1.0731 -11.11%
2024-05-29 0 0.180 0.101 0.180 - - 0 0 - 1.216 0.682 1.216 - - 0 - 0.00%
2024-05-28 0 0.180 0.101 0.180 - - 0 0 - 1.216 0.682 1.216 - - 0 - 0.00%
2024-05-27 0 0.180 - 0.180 - - 0 0 - 1.216 - 1.216 - - 0 - 0.00%
2024-05-24 0 0.180 0.118 0.180 - - 0 0 - 1.216 0.797 1.216 - - 0 - 0.00%
2024-05-23 0 0.180 - 0.180 - - 0 0 - 1.216 - 1.216 - - 0 - 0.00%
2024-05-22 0 0.180 - 0.180 - - 0 0 - 1.216 - 1.216 - - 0 - 0.00%
2024-05-21 0 0.180 - 0.190 - - 452,000 81,360 0.1800 1.216 - 1.284 - - 66,908 1.2160 0.00%
2024-05-20 0 0.180 - 0.189 - - 0 0 - 1.216 - 1.277 - - 0 - 0.00%
2024-05-17 0 0.180 - 0.189 - - 0 0 - 1.216 - 1.277 - - 0 - 0.00%
2024-05-16 0 0.180 - 0.188 - - 0 0 - 1.216 - 1.270 - - 0 - 0.00%
2024-05-14 0 0.180 - 0.188 - - 0 0 - 1.216 - 1.270 - - 0 - 5.88%
2024-05-13 0 0.170 - 0.170 0.170 0.170 56,000 9,480 0.1693 1.148 - 1.148 1.148 1.148 8,289 1.1436 0.00%
2024-05-10 0 0.170 0.102 0.178 - - 0 0 - 1.148 0.689 1.202 - - 0 - 0.00%
2024-05-09 0 0.170 0.170 0.185 - - 4,000 680 0.1700 1.148 1.148 1.250 - - 592 1.1484 0.00%
2024-05-08 0 0.170 - 0.185 - - 0 0 - 1.148 - 1.250 - - 0 - 0.00%
2024-05-07 0 0.170 - 0.179 - - 1,000 139 0.1390 1.148 - 1.209 - - 148 0.9390 4.29%
2024-05-06 0 0.163 - 0.178 - - 0 0 - 1.101 - 1.202 - - 0 - 0.00%
2024-05-03 0 0.163 - 0.178 - - 0 0 - 1.101 - 1.202 - - 0 - 0.00%
2024-05-02 0 0.163 - 0.178 - - 0 0 - 1.101 - 1.202 - - 0 - 0.00%
2024-04-30 0 0.163 - 0.178 - - 0 0 - 1.101 - 1.202 - - 0 - 0.00%
2024-04-29 0 0.163 - 0.177 - - 0 0 - 1.101 - 1.196 - - 0 - 0.00%
2024-04-26 0 0.163 - 0.178 - - 0 0 - 1.101 - 1.202 - - 0 - 0.00%
2024-04-25 0 0.163 - 0.165 - - 0 0 - 1.101 - 1.115 - - 0 - 0.00%
2024-04-24 0 0.163 - 0.165 - - 0 0 - 1.101 - 1.115 - - 0 - 0.00%
2024-04-23 0 0.163 - 0.165 - - 0 0 - 1.101 - 1.115 - - 0 - 0.00%
2024-04-22 0 0.163 - 0.165 - - 0 0 - 1.101 - 1.115 - - 0 - 0.00%
2024-04-19 0 0.163 - 0.165 - - 0 0 - 1.101 - 1.115 - - 0 - 0.00%
2024-04-18 0 0.163 - 0.165 - - 0 0 - 1.101 - 1.115 - - 0 - 0.00%
2024-04-17 0 0.163 - 0.165 - - 0 0 - 1.101 - 1.115 - - 0 - 0.00%
2024-04-16 0 0.163 - 0.165 - - 0 0 - 1.101 - 1.115 - - 0 - 0.00%
2024-04-15 0 0.163 0.100 0.165 - - 0 0 - 1.101 0.676 1.115 - - 0 - 0.00%
2024-04-12 0 0.163 - 0.165 0.163 0.164 228,000 37,292 0.1636 1.101 - 1.115 1.101 1.108 33,750 1.1049 -1.21%
2024-04-11 0 0.165 - 0.165 - - 0 0 - 1.115 - 1.115 - - 0 - 0.00%
2024-04-10 0 0.165 - 0.165 - - 0 0 - 1.115 - 1.115 - - 0 - 0.00%
2024-04-09 0 0.165 - 0.165 - - 0 0 - 1.115 - 1.115 - - 0 - 0.00%
2024-04-08 0 0.165 - 0.178 - - 0 0 - 1.115 - 1.202 - - 0 - 8.55%
2024-04-05 0 0.152 - - - - 0 0 - 1.027 - - - - 0 - 0.00%
2024-04-03 0 0.152 - - - - 0 0 - 1.027 - - - - 0 - 0.00%
2024-04-02 0 0.152 - - - - 0 0 - 1.027 - - - - 0 - 0.00%
2024-03-28 0 0.152 0.152 - - - 0 0 - 1.027 1.027 - - - 0 - 1.33%
2024-03-27 0 0.150 0.136 0.182 0.084 0.150 18,000 2,112 0.1173 1.013 0.919 1.230 0.567 1.013 2,664 0.7927 -13.29%
2024-03-26 0 0.173 0.088 0.196 - - 0 0 - 1.169 0.594 1.324 - - 0 - 0.00%
2024-03-25 0 0.173 0.092 0.196 - - 0 0 - 1.169 0.622 1.324 - - 0 - 0.00%
2024-03-22 0 0.173 - 0.196 - - 0 0 - 1.169 - 1.324 - - 0 - 0.00%
2024-03-21 0 0.173 0.173 0.175 0.160 0.173 328,000 53,592 0.1634 1.169 1.169 1.182 1.081 1.169 48,553 1.1038 -1.14%
2024-03-20 0 0.175 0.161 0.180 0.175 0.180 112,000 20,180 0.1802 1.182 1.088 1.216 1.182 1.216 16,579 1.2172 -11.62%
2024-03-19 0 0.198 0.181 0.198 0.180 0.199 33,000 6,086 0.1844 1.338 1.223 1.338 1.216 1.344 4,885 1.2459 -1.49%
2024-03-18 0 0.201 0.180 0.201 - - 0 0 - 1.358 1.216 1.358 - - 0 - 0.00%
2024-03-15 0 0.201 0.180 0.201 - - 0 0 - 1.358 1.216 1.358 - - 0 - 0.00%
2024-03-14 0 0.201 0.180 0.201 0.201 0.201 96,000 19,296 0.2010 1.358 1.216 1.358 1.358 1.358 14,211 1.3579 0.50%
2024-03-13 0 0.200 0.112 0.220 - - 0 0 - 1.351 0.757 1.486 - - 0 - 0.00%
2024-03-12 0 0.200 0.118 0.220 0.200 0.200 10,200,000 2,040,000 0.2000 1.351 0.797 1.486 1.351 1.351 1,509,868 1.3511 1.52%
2024-03-11 0 0.197 - 0.209 - - 0 0 - 1.331 - 1.412 - - 0 - 0.00%
2024-03-08 0 0.197 0.120 0.198 0.197 0.199 20,386,000 4,016,686 0.1970 1.331 0.811 1.338 1.331 1.344 3,017,664 1.3311 -1.01%
2024-03-07 0 0.199 - 0.199 - - 0 0 - 1.344 - 1.344 - - 0 - 0.00%
2024-03-06 0 0.199 - 0.199 - - 0 0 - 1.344 - 1.344 - - 0 - 0.00%
2024-03-05 0 0.199 0.056 0.199 - - 0 0 - 1.344 0.378 1.344 - - 0 - 0.00%
2024-03-04 0 0.199 0.113 0.199 - - 0 0 - 1.344 0.763 1.344 - - 0 - 0.00%
2024-03-01 0 0.199 - 0.199 - - 0 0 - 1.344 - 1.344 - - 0 - 0.00%
2024-02-29 0 0.199 - 0.199 - - 0 0 - 1.344 - 1.344 - - 0 - 0.00%
2024-02-28 0 0.199 0.175 0.200 0.174 0.200 32,000 5,972 0.1866 1.344 1.182 1.351 1.175 1.351 4,737 1.2608 0.00%
2024-02-27 0 0.199 0.172 0.199 - - 0 0 - 1.344 1.162 1.344 - - 0 - -0.50%
2024-02-26 0 0.200 0.066 0.200 0.200 0.200 4,000 800 0.2000 1.351 0.446 1.351 1.351 1.351 592 1.3511 0.00%
2024-02-23 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-22 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-21 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-20 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-19 0 0.200 0.075 0.200 0.199 0.200 44,000 8,760 0.1991 1.351 0.507 1.351 1.344 1.351 6,513 1.3450 0.50%
2024-02-16 0 0.199 - 0.199 0.199 0.199 4,000 796 0.1990 1.344 - 1.344 1.344 1.344 592 1.3444 -0.50%
2024-02-15 0 0.200 0.040 0.200 - - 0 0 - 1.351 0.270 1.351 - - 0 - 0.00%
2024-02-14 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-09 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-08 0 0.200 0.023 0.200 - - 0 0 - 1.351 0.155 1.351 - - 0 - 0.00%
2024-02-07 0 0.200 0.037 0.200 - - 0 0 - 1.351 0.250 1.351 - - 0 - 0.00%
2024-02-06 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-05 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-02 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-02-01 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-01-31 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-01-30 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-01-29 0 0.200 - 0.220 - - 0 0 - 1.351 - 1.486 - - 0 - 0.00%
2024-01-26 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-01-25 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-01-24 0 0.200 - 0.200 - - 0 0 - 1.351 - 1.351 - - 0 - 0.00%
2024-01-23 0 0.200 - 0.200 0.199 0.200 8,000 1,596 0.1995 1.351 - 1.351 1.344 1.351 1,184 1.3477 11.11%
2024-01-22 0 0.180 - 0.190 - - 0 0 - 1.216 - 1.284 - - 0 - 0.00%
2024-01-19 0 0.180 - 0.196 - - 0 0 - 1.216 - 1.324 - - 0 - 0.00%
2024-01-18 0 0.180 - 0.198 - - 0 0 - 1.216 - 1.338 - - 0 - 0.00%
2024-01-17 0 0.180 0.028 0.199 - - 0 0 - 1.216 0.189 1.344 - - 0 - 0.00%
2024-01-16 0 0.180 - 0.199 - - 0 0 - 1.216 - 1.344 - - 0 - 0.00%
2024-01-15 0 0.180 - 0.205 - - 0 0 - 1.216 - 1.385 - - 0 - 0.00%
2024-01-12 0 0.180 0.160 0.205 - - 0 0 - 1.216 1.081 1.385 - - 0 - 0.00%
2024-01-11 0 0.180 - 0.180 - - 0 0 - 1.216 - 1.216 - - 0 - 0.00%
2024-01-10 0 0.180 0.160 0.180 0.180 0.181 200,000 36,084 0.1804 1.216 1.081 1.216 1.216 1.223 29,605 1.2188 0.00%
2024-01-09 0 0.180 0.180 0.208 0.180 0.180 8,000 1,440 0.1800 1.216 1.216 1.405 1.216 1.216 1,184 1.2160 -2.70%
2024-01-08 0 0.185 0.180 0.208 - - 0 0 - 1.250 1.216 1.405 - - 0 - 0.00%
2024-01-05 0 0.185 0.180 0.211 - - 0 0 - 1.250 1.216 1.425 - - 0 - 0.00%
2024-01-04 0 0.185 0.180 0.225 - - 0 0 - 1.250 1.216 1.520 - - 0 - 0.00%
2024-01-03 0 0.185 0.183 - - - 0 0 - 1.250 1.236 - - - 0 - 0.00%
2024-01-02 0 0.185 0.183 0.215 - - 0 0 - 1.250 1.236 1.452 - - 0 - 0.00%
2023-12-29 0 0.185 0.183 0.208 0.182 0.185 92,000 16,896 0.1837 1.250 1.236 1.405 1.230 1.250 13,618 1.2407 -2.63%
2023-12-28 0 0.190 - 0.208 0.190 0.200 28,000 5,560 0.1986 1.284 - 1.405 1.284 1.351 4,145 1.3415 -7.77%
2023-12-27 0 0.206 0.152 0.206 - - 64,000 12,804 0.2001 1.392 1.027 1.392 - - 9,474 1.3515 -0.48%
2023-12-22 0 0.207 0.204 0.222 0.205 0.209 220,000 45,480 0.2067 1.398 1.378 1.500 1.385 1.412 32,566 1.3966 -9.21%
2023-12-21 0 0.228 0.204 0.229 0.228 0.228 4,000 912 0.2280 1.540 1.378 1.547 1.540 1.540 592 1.5403 11.76%
2023-12-20 0 0.204 0.201 0.230 - - 0 0 - 1.378 1.358 1.554 - - 0 - 0.00%
2023-12-19 0 0.204 0.203 0.230 0.203 0.204 48,800 9,907 0.2030 1.378 1.371 1.554 1.371 1.378 7,224 1.3715 0.99%
2023-12-18 0 0.202 0.202 0.245 0.202 0.202 12,000 2,424 0.2020 1.365 1.365 1.655 1.365 1.365 1,776 1.3646 -7.34%
2023-12-15 0 0.218 0.201 0.245 - - 0 0 - 1.473 1.358 1.655 - - 0 - 0.00%
2023-12-14 0 0.218 0.201 0.248 - - 0 0 - 1.473 1.358 1.675 - - 0 - 0.00%
2023-12-13 0 0.218 0.201 0.243 - - 0 0 - 1.473 1.358 1.642 - - 0 - 0.00%
2023-12-12 0 0.218 0.200 0.218 - - 120,000 25,200 0.2100 1.473 1.351 1.473 - - 17,763 1.4187 -1.80%
2023-12-11 0 0.222 0.211 0.260 - - 0 0 - 1.500 1.425 1.756 - - 0 - 0.00%
2023-12-08 0 0.222 0.210 0.265 - - 0 0 - 1.500 1.419 1.790 - - 0 - 0.00%
2023-12-07 0 0.222 0.210 0.265 - - 0 0 - 1.500 1.419 1.790 - - 0 - 0.00%
2023-12-06 0 0.222 0.210 0.265 - - 0 0 - 1.500 1.419 1.790 - - 0 - 0.00%
2023-12-05 0 0.222 0.210 0.250 - - 0 0 - 1.500 1.419 1.689 - - 0 - 0.00%
2023-12-04 0 0.222 0.222 0.270 - - 0 0 - 1.500 1.500 1.824 - - 0 - 0.00%
2023-12-01 0 0.222 0.210 0.222 0.221 0.223 9,220,000 2,038,972 0.2211 1.500 1.419 1.500 1.493 1.506 1,364,803 1.4940 0.45%
2023-11-30 0 0.221 0.220 0.280 0.221 0.221 8,000 1,768 0.2210 1.493 1.486 1.892 1.493 1.493 1,184 1.4930 -11.60%
2023-11-29 0 0.250 0.200 0.238 0.248 0.280 9,384,000 2,357,020 0.2512 1.689 1.351 1.608 1.675 1.892 1,389,079 1.6968 0.00%
2023-11-28 0 0.250 0.210 0.255 - - 0 0 - 1.689 1.419 1.723 - - 0 - 0.00%
2023-11-27 0 0.250 0.210 0.250 0.250 0.255 12,000 3,020 0.2517 1.689 1.419 1.689 1.689 1.723 1,776 1.7001 6.84%
2023-11-24 0 0.234 0.215 0.260 - - 0 0 - 1.581 1.452 1.756 - - 0 - 0.00%
2023-11-23 0 0.234 0.210 0.260 0.230 0.234 3,968,000 914,592 0.2305 1.581 1.419 1.756 1.554 1.581 587,368 1.5571 0.00%
2023-11-22 0 0.234 0.200 0.234 - - 0 0 - 1.581 1.351 1.581 - - 0 - 0.00%
2023-11-21 0 0.234 0.212 0.235 0.234 0.234 20,000 4,680 0.2340 1.581 1.432 1.588 1.581 1.581 2,961 1.5808 -0.43%
2023-11-20 0 0.235 0.200 0.260 0.200 0.270 10,164,800 2,531,027 0.2490 1.588 1.351 1.756 1.351 1.824 1,504,658 1.6821 17.50%
2023-11-17 0 0.200 0.180 - - - 0 0 - 1.351 1.216 - - - 0 - 0.00%
2023-11-16 0 0.200 0.180 - - - 0 0 - 1.351 1.216 - - - 0 - 0.00%
2023-11-15 0 0.200 0.180 - - - 0 0 - 1.351 1.216 - - - 0 - 0.00%
2023-11-14 0 0.200 0.180 0.200 0.200 0.200 8,000 1,600 0.2000 1.351 1.216 1.351 1.351 1.351 1,184 1.3511 -2.44%
2023-11-13 0 0.205 0.200 0.220 - - 0 0 - 1.385 1.351 1.486 - - 0 - 0.00%
2023-11-10 0 0.205 0.200 - - - 0 0 - 1.385 1.351 - - - 0 - 0.00%
2023-11-09 0 0.205 - - 0.200 0.200 8,600 1,717 0.1997 1.385 - - 1.351 1.351 1,273 1.3488 -2.38%
2023-11-08 0 0.210 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2023-11-07 0 0.210 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2023-11-06 0 0.210 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2023-11-03 0 0.210 - 0.230 - - 0 0 - 1.419 - 1.554 - - 0 - 0.00%
2023-11-02 0 0.210 0.145 - - - 0 0 - 1.419 0.980 - - - 0 - 0.00%
2023-11-01 0 0.210 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2023-10-31 0 0.210 - - 0.210 0.210 36,000 7,560 0.2100 1.419 - - 1.419 1.419 5,329 1.4187 0.00%
2023-10-30 0 0.210 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2023-10-27 0 0.210 - 0.210 - - 0 0 - 1.419 - 1.419 - - 0 - 0.00%
2023-10-26 0 0.210 0.152 0.210 - - 0 0 - 1.419 1.027 1.419 - - 0 - 0.00%
2023-10-25 0 0.210 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2023-10-24 0 0.210 - 0.220 - - 0 0 - 1.419 - 1.486 - - 0 - 0.00%
2023-10-20 0 0.210 0.165 0.220 - - 0 0 - 1.419 1.115 1.486 - - 0 - 0.00%
2023-10-19 0 0.210 - 0.220 - - 0 0 - 1.419 - 1.486 - - 0 - 0.00%
2023-10-18 0 0.210 0.201 0.250 0.200 0.200 56,000 11,200 0.2000 1.419 1.358 1.689 1.351 1.351 8,289 1.3511 -11.02%
2023-10-17 0 0.236 - 0.236 0.236 0.236 200,000 47,200 0.2360 1.594 - 1.594 1.594 1.594 29,605 1.5943 0.00%
2023-10-16 0 0.236 - 0.236 - - 200 38 0.1900 1.594 - 1.594 - - 30 1.2836 0.00%
2023-10-13 0 0.236 0.233 0.236 - - 0 0 - 1.594 1.574 1.594 - - 0 - -0.42%
2023-10-12 0 0.237 - 0.237 - - 0 0 - 1.601 - 1.601 - - 0 - -0.42%
2023-10-11 0 0.238 - 0.238 0.239 0.239 384,000 91,776 0.2390 1.608 - 1.608 1.615 1.615 56,842 1.6146 -0.83%
2023-10-10 0 0.240 0.200 0.249 0.225 0.242 52,000 12,020 0.2312 1.621 1.351 1.682 1.520 1.635 7,697 1.5616 -3.61%
2023-10-09 0 0.249 0.225 0.249 0.249 0.249 15,200 3,648 0.2400 1.682 1.520 1.682 1.682 1.682 2,250 1.6213 0.00%
2023-10-06 0 0.249 0.225 0.250 - - 0 0 - 1.682 1.520 1.689 - - 0 - 0.00%
2023-10-05 0 0.249 0.225 0.250 - - 0 0 - 1.682 1.520 1.689 - - 0 - 0.00%
2023-10-04 0 0.249 - 0.250 - - 0 0 - 1.682 - 1.689 - - 0 - 0.00%
2023-10-03 0 0.249 - 0.250 - - 0 0 - 1.682 - 1.689 - - 0 - 0.00%
2023-09-29 0 0.249 - 0.250 - - 0 0 - 1.682 - 1.689 - - 0 - 0.00%
2023-09-28 0 0.249 0.201 0.250 - - 0 0 - 1.682 1.358 1.689 - - 0 - 0.00%
2023-09-27 0 0.249 - 0.249 0.249 0.249 12,000 2,992 0.2493 1.682 - 1.682 1.682 1.682 1,776 1.6844 0.00%
2023-09-26 0 0.249 - 0.249 - - 0 0 - 1.682 - 1.682 - - 0 - 0.00%
2023-09-25 0 0.249 0.249 0.250 - - 0 0 - 1.682 1.682 1.689 - - 0 - 0.40%
2023-09-22 0 0.248 0.201 0.249 0.248 0.249 31,000 7,680 0.2477 1.675 1.358 1.682 1.675 1.682 4,589 1.6736 -0.40%
2023-09-21 0 0.249 0.249 0.250 - - 8,000 1,996 0.2495 1.682 1.682 1.689 - - 1,184 1.6855 0.00%
2023-09-20 0 0.249 0.245 0.249 0.249 0.249 48,000 11,964 0.2493 1.682 1.655 1.682 1.682 1.682 7,105 1.6838 1.63%
2023-09-19 0 0.245 0.201 0.249 0.245 0.249 52,000 12,856 0.2472 1.655 1.358 1.682 1.655 1.682 7,697 1.6702 -2.00%
2023-09-18 0 0.250 0.245 0.250 0.245 0.250 56,000 13,880 0.2479 1.689 1.655 1.689 1.655 1.689 8,289 1.6744 6.38%
2023-09-15 0 0.235 0.235 0.250 - - 0 0 - 1.588 1.588 1.689 - - 0 - 1.29%
2023-09-14 0 0.232 0.232 0.248 0.232 0.232 32,000 7,552 0.2360 1.567 1.567 1.675 1.567 1.567 4,737 1.5943 0.43%
2023-09-13 0 0.231 0.231 0.248 - - 0 0 - 1.561 1.561 1.675 - - 0 - 0.43%
2023-09-12 0 0.230 0.230 0.240 - - 0 0 - 1.554 1.554 1.621 - - 0 - 4.55%
2023-09-11 0 0.220 0.220 0.249 - - 0 0 - 1.486 1.486 1.682 - - 0 - 8.37%
2023-09-07 0 0.203 0.201 - - - 0 0 - 1.371 1.358 - - - 0 - 0.00%
2023-09-06 0 0.203 0.201 - - - 0 0 - 1.371 1.358 - - - 0 - 0.00%
2023-09-05 0 0.203 0.201 - - - 8,000 1,612 0.2015 1.371 1.358 - - - 1,184 1.3612 0.00%
2023-09-04 0 0.203 0.202 0.222 0.202 0.202 4,000 808 0.2020 1.371 1.365 1.500 1.365 1.365 592 1.3646 -7.73%
2023-08-31 0 0.220 0.202 0.220 - - 0 0 - 1.486 1.365 1.486 - - 0 - -0.45%
2023-08-30 0 0.221 0.202 0.222 - - 0 0 - 1.493 1.365 1.500 - - 0 - 0.00%
2023-08-29 0 0.221 0.202 0.249 - - 0 0 - 1.493 1.365 1.682 - - 0 - 0.00%
2023-08-28 0 0.221 0.202 0.249 - - 0 0 - 1.493 1.365 1.682 - - 0 - 0.00%
2023-08-25 0 0.221 0.202 0.240 - - 0 0 - 1.493 1.365 1.621 - - 0 - 0.00%
2023-08-24 0 0.221 0.202 0.240 - - 0 0 - 1.493 1.365 1.621 - - 0 - 0.00%
2023-08-23 0 0.221 0.202 0.240 - - 0 0 - 1.493 1.365 1.621 - - 0 - 0.00%
2023-08-22 0 0.221 0.202 0.240 - - 0 0 - 1.493 1.365 1.621 - - 0 - 0.00%
2023-08-21 0 0.221 0.221 0.240 0.220 0.220 20,000 4,400 0.2200 1.493 1.493 1.621 1.486 1.486 2,961 1.4862 -3.91%
2023-08-18 0 0.230 0.202 0.249 0.204 0.215 34,000 7,058 0.2076 1.554 1.365 1.682 1.378 1.452 5,033 1.4024 4.55%
2023-08-17 0 0.220 0.220 0.246 0.220 0.240 140,000 32,060 0.2290 1.486 1.486 1.662 1.486 1.621 20,724 1.5470 -11.29%
2023-08-16 0 0.248 - 0.250 - - 0 0 - 1.675 - 1.689 - - 0 - 0.00%
2023-08-15 0 0.248 - 0.250 - - 0 0 - 1.675 - 1.689 - - 0 - 0.00%
2023-08-14 0 0.248 - 0.250 - - 0 0 - 1.675 - 1.689 - - 0 - 0.00%
2023-08-11 0 0.248 - 0.250 - - 0 0 - 1.675 - 1.689 - - 0 - 0.00%
2023-08-10 0 0.248 - 0.255 - - 0 0 - 1.675 - 1.723 - - 0 - 0.00%
2023-08-09 0 0.248 - 0.250 - - 0 0 - 1.675 - 1.689 - - 0 - 0.00%
2023-08-08 0 0.248 - 0.250 - - 0 0 - 1.675 - 1.689 - - 0 - 0.00%
2023-08-07 0 0.248 - 0.250 - - 0 0 - 1.675 - 1.689 - - 0 - 0.00%
2023-08-04 0 0.248 - 0.250 - - 0 0 - 1.675 - 1.689 - - 0 - 0.00%
2023-08-03 0 0.248 0.201 0.255 - - 0 0 - 1.675 1.358 1.723 - - 0 - 0.00%
2023-08-02 0 0.248 - 0.250 0.248 0.248 164,000 40,672 0.2480 1.675 - 1.689 1.675 1.675 24,276 1.6754 0.00%
2023-08-01 0 0.248 - 0.255 - - 0 0 - 1.675 - 1.723 - - 0 - 0.00%
2023-07-31 0 0.248 - 0.255 - - 0 0 - 1.675 - 1.723 - - 0 - 0.00%
2023-07-28 0 0.248 0.200 0.255 - - 0 0 - 1.675 1.351 1.723 - - 0 - 0.00%
2023-07-27 0 0.248 0.200 0.249 0.248 0.248 4,000 992 0.2480 1.675 1.351 1.682 1.675 1.675 592 1.6754 3.33%
2023-07-26 0 0.240 0.176 0.240 0.228 0.260 194,400 45,608 0.2346 1.621 1.189 1.621 1.540 1.756 28,776 1.5849 19.40%
2023-07-25 0 0.201 0.200 0.228 - - 0 0 - 1.358 1.351 1.540 - - 0 - 0.00%
2023-07-24 0 0.201 0.200 0.210 - - 36,000 7,200 0.2000 1.358 1.351 1.419 - - 5,329 1.3511 0.00%
2023-07-21 0 0.201 0.176 0.228 - - 0 0 - 1.358 1.189 1.540 - - 0 - 0.00%
2023-07-20 0 0.201 0.176 0.228 - - 0 0 - 1.358 1.189 1.540 - - 0 - 0.00%
2023-07-19 0 0.201 0.176 0.228 0.201 0.201 496,000 99,696 0.2010 1.358 1.189 1.540 1.358 1.358 73,421 1.3579 0.00%
2023-07-18 0 0.201 0.185 0.228 - - 0 0 - 1.358 1.250 1.540 - - 0 - 0.00%
2023-07-14 0 0.201 0.176 0.228 - - 0 0 - 1.358 1.189 1.540 - - 0 - 0.00%
2023-07-13 0 0.201 0.176 0.228 - - 0 0 - 1.358 1.189 1.540 - - 0 - 0.00%
2023-07-12 0 0.201 0.176 0.228 - - 0 0 - 1.358 1.189 1.540 - - 0 - 0.00%
2023-07-11 0 0.201 0.201 0.228 - - 0 0 - 1.358 1.358 1.540 - - 0 - 0.00%
2023-07-10 0 0.201 0.201 - 0.200 0.200 20,000 4,000 0.2000 1.358 1.358 - 1.351 1.351 2,961 1.3511 0.50%
2023-07-07 0 0.200 0.180 - - - 0 0 - 1.351 1.216 - - - 0 - 11.11%
2023-07-06 0 0.180 0.177 - - - 0 0 - 1.216 1.196 - - - 0 - 0.00%
2023-07-05 0 0.180 0.177 - 0.180 0.180 548,000 98,640 0.1800 1.216 1.196 - 1.216 1.216 81,118 1.2160 0.00%
2023-07-04 0 0.180 0.177 0.192 0.176 0.176 8,000 1,408 0.1760 1.216 1.196 1.297 1.189 1.189 1,184 1.1890 -6.25%
2023-07-03 0 0.192 0.177 0.198 0.176 0.176 16,000 2,816 0.1760 1.297 1.196 1.338 1.189 1.189 2,368 1.1890 -3.03%
2023-06-30 0 0.198 0.176 0.198 - - 0 0 - 1.338 1.189 1.338 - - 0 - 0.00%
2023-06-29 0 0.198 0.180 0.198 0.198 0.198 32,000 5,904 0.1845 1.338 1.216 1.338 1.338 1.338 4,737 1.2464 -1.00%
2023-06-28 0 0.200 0.198 0.200 0.200 0.200 60,000 12,000 0.2000 1.351 1.338 1.351 1.351 1.351 8,882 1.3511 -4.76%
2023-06-27 0 0.210 0.198 0.210 - - 0 0 - 1.419 1.338 1.419 - - 0 - -3.67%
2023-06-26 0 0.218 0.198 0.218 - - 8,000 1,584 0.1980 1.473 1.338 1.473 - - 1,184 1.3376 0.00%
2023-06-23 0 0.218 0.198 0.218 - - 0 0 - 1.473 1.338 1.473 - - 0 - 0.00%
2023-06-21 0 0.218 0.198 0.219 0.218 0.218 417,000 90,894 0.2180 1.473 1.338 1.479 1.473 1.473 61,727 1.4725 -0.46%
2023-06-20 0 0.219 0.198 0.219 - - 0 0 - 1.479 1.338 1.479 - - 0 - 0.00%
2023-06-19 0 0.219 0.198 0.219 - - 0 0 - 1.479 1.338 1.479 - - 0 - -0.45%
2023-06-16 0 0.220 0.198 0.220 - - 0 0 - 1.486 1.338 1.486 - - 0 - 0.00%
2023-06-15 0 0.220 0.198 0.220 0.220 0.220 4,000 880 0.2200 1.486 1.338 1.486 1.486 1.486 592 1.4862 -0.45%
2023-06-14 0 0.221 0.198 0.221 - - 0 0 - 1.493 1.338 1.493 - - 0 - 0.00%
2023-06-13 0 0.221 0.198 0.221 - - 0 0 - 1.493 1.338 1.493 - - 0 - 0.00%
2023-06-12 0 0.221 0.198 0.221 - - 0 0 - 1.493 1.338 1.493 - - 0 - -0.45%
2023-06-09 0 0.222 0.198 0.235 - - 0 0 - 1.500 1.338 1.588 - - 0 - 0.00%
2023-06-08 0 0.222 0.198 0.235 0.222 0.222 400,000 88,800 0.2220 1.500 1.338 1.588 1.500 1.500 59,211 1.4997 0.00%
2023-06-07 0 0.222 0.198 0.238 - - 0 0 - 1.500 1.338 1.608 - - 0 - 0.00%
2023-06-06 0 0.222 0.198 0.235 - - 0 0 - 1.500 1.338 1.588 - - 0 - 0.00%
2023-06-05 0 0.222 0.198 0.222 - - 0 0 - 1.500 1.338 1.500 - - 0 - 0.00%
2023-06-02 0 0.222 0.198 0.222 0.222 0.222 8,000 1,776 0.2220 1.500 1.338 1.500 1.500 1.500 1,184 1.4997 0.00%
2023-06-01 0 0.222 0.198 0.222 0.199 0.222 8,000 1,684 0.2105 1.500 1.338 1.500 1.344 1.500 1,184 1.4220 11.56%
2023-05-31 0 0.199 0.198 0.222 0.199 0.199 8,000 1,592 0.1990 1.344 1.338 1.500 1.344 1.344 1,184 1.3444 0.00%
2023-05-30 0 0.199 0.198 0.222 - - 0 0 - 1.344 1.338 1.500 - - 0 - 0.00%
2023-05-29 0 0.199 0.199 0.222 0.196 0.199 128,000 25,408 0.1985 1.344 1.344 1.500 1.324 1.344 18,947 1.3410 1.53%
2023-05-25 0 0.196 0.176 0.196 0.178 0.196 404,000 72,688 0.1799 1.324 1.189 1.324 1.202 1.324 59,803 1.2155 10.11%
2023-05-24 0 0.178 0.168 0.192 0.169 0.178 76,000 13,132 0.1728 1.202 1.135 1.297 1.142 1.202 11,250 1.1673 -6.32%
2023-05-23 0 0.190 0.170 0.199 - - 0 0 - 1.284 1.148 1.344 - - 0 - 0.00%
2023-05-22 0 0.190 0.176 0.199 0.161 0.200 156,000 27,672 0.1774 1.284 1.189 1.344 1.088 1.351 23,092 1.1983 -13.64%
2023-05-19 0 0.220 0.200 0.232 0.200 0.200 20,000 4,000 0.2000 1.486 1.351 1.567 1.351 1.351 2,961 1.3511 0.92%
2023-05-18 0 0.218 0.200 0.248 - - 0 0 - 1.473 1.351 1.675 - - 0 - 0.00%
2023-05-17 0 0.218 0.200 0.218 0.218 0.218 40,000 8,720 0.2180 1.473 1.351 1.473 1.473 1.473 5,921 1.4727 0.00%
2023-05-16 0 0.218 0.200 0.240 - - 0 0 - 1.473 1.351 1.621 - - 0 - 0.00%
2023-05-15 0 0.218 0.200 0.240 - - 0 0 - 1.473 1.351 1.621 - - 0 - 0.00%
2023-05-12 0 0.218 0.200 0.240 0.218 0.218 240,000 52,320 0.2180 1.473 1.351 1.621 1.473 1.473 35,526 1.4727 0.00%
2023-05-11 0 0.218 0.200 0.240 - - 0 0 - 1.473 1.351 1.621 - - 0 - 0.00%
2023-05-10 0 0.218 0.200 0.248 - - 0 0 - 1.473 1.351 1.675 - - 0 - 0.00%
2023-05-09 0 0.218 0.200 0.247 - - 0 0 - 1.473 1.351 1.669 - - 0 - 0.00%
2023-05-08 0 0.218 0.200 0.248 - - 0 0 - 1.473 1.351 1.675 - - 0 - 0.00%
2023-05-05 0 0.218 0.200 0.248 - - 0 0 - 1.473 1.351 1.675 - - 0 - 0.00%
2023-05-04 0 0.218 0.200 0.248 0.218 0.218 60,000 12,984 0.2164 1.473 1.351 1.675 1.473 1.473 8,882 1.4619 -0.46%
2023-05-03 0 0.219 0.218 0.230 - - 0 0 - 1.479 1.473 1.554 - - 0 - 0.00%
2023-05-02 0 0.219 0.219 0.230 0.219 0.219 84,000 18,468 0.2199 1.479 1.479 1.554 1.479 1.479 12,434 1.4853 -4.78%
2023-04-28 0 0.230 0.220 0.230 0.230 0.230 244,000 56,120 0.2300 1.554 1.486 1.554 1.554 1.554 36,118 1.5538 0.00%
2023-04-27 0 0.230 0.220 0.230 - - 0 0 - 1.554 1.486 1.554 - - 0 - 0.00%
2023-04-26 0 0.230 0.220 0.230 - - 1,800 378 0.2100 1.554 1.486 1.554 - - 266 1.4187 0.00%
2023-04-25 0 0.230 0.220 0.230 0.230 0.233 41,200 9,532 0.2314 1.554 1.486 1.554 1.554 1.574 6,099 1.5630 4.07%
2023-04-24 0 0.221 0.220 0.227 - - 0 0 - 1.493 1.486 1.534 - - 0 - 0.00%
2023-04-21 0 0.221 0.221 0.240 0.220 0.220 110,600 24,280 0.2195 1.493 1.493 1.621 1.486 1.486 16,372 1.4830 -9.80%
2023-04-20 0 0.245 0.220 - - - 0 0 - 1.655 1.486 - - - 0 - 0.00%
2023-04-19 0 0.245 0.245 - - - 2,000 452 0.2260 1.655 1.655 - - - 296 1.5268 0.00%
2023-04-18 0 0.245 0.230 0.320 - - 4,000 1,000 0.2500 1.655 1.554 2.162 - - 592 1.6889 0.00%
2023-04-17 0 0.245 0.220 0.250 0.245 0.245 16,000 3,920 0.2450 1.655 1.486 1.689 1.655 1.655 2,368 1.6551 0.00%
2023-04-14 0 0.245 0.245 0.250 0.245 0.245 252,000 61,740 0.2450 1.655 1.655 1.689 1.655 1.655 37,303 1.6551 0.41%
2023-04-13 0 0.244 0.220 0.250 - - 0 0 - 1.648 1.486 1.689 - - 0 - 0.00%
2023-04-12 0 0.244 0.244 0.250 - - 0 0 - 1.648 1.648 1.689 - - 0 - 0.00%
2023-04-11 0 0.244 0.244 0.250 0.244 0.244 4,000 976 0.2440 1.648 1.648 1.689 1.648 1.648 592 1.6484 3.83%
2023-04-06 0 0.235 0.220 0.250 - - 0 0 - 1.588 1.486 1.689 - - 0 - 0.00%
2023-04-04 0 0.235 0.220 0.250 - - 0 0 - 1.588 1.486 1.689 - - 0 - 0.00%
2023-04-03 0 0.235 0.232 0.250 - - 0 0 - 1.588 1.567 1.689 - - 0 - 0.00%
2023-03-31 0 0.235 0.232 0.250 0.232 0.250 313,800 76,690 0.2444 1.588 1.567 1.689 1.567 1.689 46,451 1.6510 -6.00%
2023-03-30 0 0.250 0.235 0.370 - - 0 0 - 1.689 1.588 2.500 - - 0 - 0.00%
2023-03-29 0 0.250 0.235 0.350 - - 0 0 - 1.689 1.588 2.364 - - 0 - 0.00%
2023-03-28 0 0.250 0.235 - - - 1,000 230 0.2300 1.689 1.588 - - - 148 1.5538 0.00%
2023-03-27 0 0.250 0.235 - - - 0 0 - 1.689 1.588 - - - 0 - 0.00%
2023-03-24 0 0.250 0.241 - - - 0 0 - 1.689 1.628 - - - 0 - 0.00%
2023-03-23 0 0.250 0.250 0.285 - - 0 0 - 1.689 1.689 1.925 - - 0 - 0.00%
2023-03-22 0 0.250 0.241 0.285 - - 0 0 - 1.689 1.628 1.925 - - 0 - 0.00%
2023-03-21 0 0.250 0.241 0.285 - - 0 0 - 1.689 1.628 1.925 - - 0 - 0.00%
2023-03-20 0 0.250 0.250 0.285 - - 0 0 - 1.689 1.689 1.925 - - 0 - 0.00%
2023-03-17 0 0.250 0.242 0.285 0.250 0.250 216,000 54,000 0.2500 1.689 1.635 1.925 1.689 1.689 31,974 1.6889 0.00%
2023-03-16 0 0.250 0.241 0.285 - - 0 0 - 1.689 1.628 1.925 - - 0 - 0.00%
2023-03-15 0 0.250 0.241 0.285 - - 0 0 - 1.689 1.628 1.925 - - 0 - 0.00%
2023-03-14 0 0.250 0.241 0.285 0.249 0.250 112,000 27,176 0.2426 1.689 1.628 1.925 1.682 1.689 16,579 1.6392 0.00%
2023-03-13 0 0.250 0.241 0.250 - - 0 0 - 1.689 1.628 1.689 - - 0 - 0.00%
2023-03-10 0 0.250 0.241 - - - 0 0 - 1.689 1.628 - - - 0 - 0.00%
2023-03-09 0 0.250 0.241 - - - 0 0 - 1.689 1.628 - - - 0 - 0.00%
2023-03-08 0 0.250 0.241 0.350 - - 0 0 - 1.689 1.628 2.364 - - 0 - 0.00%
2023-03-07 0 0.250 0.241 0.350 - - 0 0 - 1.689 1.628 2.364 - - 0 - 0.00%
2023-03-06 0 0.250 0.241 0.350 - - 0 0 - 1.689 1.628 2.364 - - 0 - 0.00%
2023-03-03 0 0.250 0.241 0.350 0.250 0.250 212,000 53,000 0.2500 1.689 1.628 2.364 1.689 1.689 31,382 1.6889 0.00%
2023-03-02 0 0.250 0.242 0.350 0.242 0.250 32,000 7,872 0.2460 1.689 1.635 2.364 1.635 1.689 4,737 1.6619 -1.96%
2023-03-01 0 0.255 0.241 0.350 0.255 0.255 20,000 5,100 0.2550 1.723 1.628 2.364 1.723 1.723 2,961 1.7227 0.00%
2023-02-28 0 0.255 0.241 0.255 0.255 0.255 4,000 1,020 0.2550 1.723 1.628 1.723 1.723 1.723 592 1.7227 0.00%
2023-02-27 0 0.255 0.241 0.255 - - 0 0 - 1.723 1.628 1.723 - - 0 - 0.00%
2023-02-24 0 0.255 0.246 0.260 0.245 0.255 36,000 8,920 0.2478 1.723 1.662 1.756 1.655 1.723 5,329 1.6739 -3.77%
2023-02-23 0 0.265 0.248 - 0.265 0.265 1,400,000 371,000 0.2650 1.790 1.675 - 1.790 1.790 207,237 1.7902 -1.85%
2023-02-22 0 0.270 0.245 0.270 - - 0 0 - 1.824 1.655 1.824 - - 0 - 0.00%
2023-02-21 0 0.270 0.250 0.340 0.240 0.270 48,000 12,124 0.2526 1.824 1.689 2.297 1.621 1.824 7,105 1.7063 -6.90%
2023-02-20 0 0.290 0.245 0.330 - - 0 0 - 1.959 1.655 2.229 - - 0 - 0.00%
2023-02-17 0 0.290 0.246 0.325 0.240 0.300 2,512,000 730,200 0.2907 1.959 1.662 2.196 1.621 2.027 371,842 1.9637 3.57%
2023-02-16 0 0.280 0.270 0.340 - - 1,000 230 0.2300 1.892 1.824 2.297 - - 148 1.5538 0.00%
2023-02-15 0 0.280 0.280 0.295 0.250 0.280 2,436,600 658,984 0.2705 1.892 1.892 1.993 1.689 1.892 360,681 1.8271 12.00%
2023-02-14 0 0.250 0.250 0.305 0.235 0.250 56,000 13,680 0.2443 1.689 1.689 2.060 1.588 1.689 8,289 1.6503 0.00%
2023-02-13 0 0.250 0.240 0.305 - - 0 0 - 1.689 1.621 2.060 - - 0 - 0.00%
2023-02-10 0 0.250 0.240 0.305 - - 0 0 - 1.689 1.621 2.060 - - 0 - 0.00%
2023-02-09 0 0.250 0.240 0.305 - - 0 0 - 1.689 1.621 2.060 - - 0 - 0.00%
2023-02-08 0 0.250 0.250 0.305 - - 0 0 - 1.689 1.689 2.060 - - 0 - 0.00%
2023-02-07 0 0.250 0.250 0.305 - - 0 0 - 1.689 1.689 2.060 - - 0 - 0.00%
2023-02-06 0 0.250 0.250 0.305 0.250 0.250 11,600 2,871 0.2475 1.689 1.689 2.060 1.689 1.689 1,717 1.6720 -1.96%
2023-02-03 0 0.255 0.255 0.305 0.255 0.255 268,000 68,340 0.2550 1.723 1.723 2.060 1.723 1.723 39,671 1.7227 4.08%
2023-02-02 0 0.245 0.245 0.280 0.240 0.240 50,000 11,976 0.2395 1.655 1.655 1.892 1.621 1.621 7,401 1.6181 -2.00%
2023-02-01 0 0.250 0.250 0.305 - - 0 0 - 1.689 1.689 2.060 - - 0 - 0.00%
2023-01-31 0 0.250 0.250 0.305 - - 0 0 - 1.689 1.689 2.060 - - 0 - 0.00%
2023-01-30 0 0.250 0.250 0.280 0.250 0.250 5,200 1,294 0.2488 1.689 1.689 1.892 1.689 1.689 770 1.6811 0.00%
2023-01-27 0 0.250 0.250 0.280 0.241 0.241 72,000 17,330 0.2407 1.689 1.689 1.892 1.628 1.628 10,658 1.6260 -10.71%
2023-01-26 0 0.280 0.240 0.305 - - 0 0 - 1.892 1.621 2.060 - - 0 - 0.00%
2023-01-20 0 0.280 0.240 0.305 0.280 0.280 196,000 54,880 0.2800 1.892 1.621 2.060 1.892 1.892 29,013 1.8916 0.00%
2023-01-19 0 0.280 0.240 0.305 - - 0 0 - 1.892 1.621 2.060 - - 0 - 0.00%
2023-01-18 0 0.280 0.240 0.305 - - 0 0 - 1.892 1.621 2.060 - - 0 - 0.00%
2023-01-17 0 0.280 0.240 0.305 - - 0 0 - 1.892 1.621 2.060 - - 0 - 0.00%
2023-01-16 0 0.280 0.242 0.305 - - 0 0 - 1.892 1.635 2.060 - - 0 - 0.00%
2023-01-13 0 0.280 0.242 0.340 - - 0 0 - 1.892 1.635 2.297 - - 0 - 0.00%
2023-01-12 0 0.280 0.242 0.295 - - 0 0 - 1.892 1.635 1.993 - - 0 - 0.00%
2023-01-11 0 0.280 0.242 0.295 - - 0 0 - 1.892 1.635 1.993 - - 0 - 0.00%
2023-01-10 0 0.280 0.246 0.295 0.280 0.280 36,000 10,080 0.2800 1.892 1.662 1.993 1.892 1.892 5,329 1.8916 -5.08%
2023-01-09 0 0.295 0.246 0.295 0.255 0.295 44,000 11,940 0.2714 1.993 1.662 1.993 1.723 1.993 6,513 1.8332 15.69%
2023-01-06 0 0.255 0.255 0.280 0.250 0.255 432,000 108,080 0.2502 1.723 1.723 1.892 1.689 1.723 63,947 1.6901 0.00%
2023-01-05 0 0.255 0.240 0.255 0.255 0.255 116,000 29,580 0.2550 1.723 1.621 1.723 1.723 1.723 17,171 1.7227 0.00%
2023-01-04 0 0.255 0.240 0.270 - - 0 0 - 1.723 1.621 1.824 - - 0 - 0.00%
2023-01-03 0 0.255 0.240 0.270 - - 0 0 - 1.723 1.621 1.824 - - 0 - 0.00%
2022-12-30 0 0.255 0.240 0.275 - - 0 0 - 1.723 1.621 1.858 - - 0 - 0.00%
2022-12-29 0 0.255 0.240 0.275 - - 0 0 - 1.723 1.621 1.858 - - 0 - 0.00%
2022-12-28 0 0.255 0.240 0.275 - - 0 0 - 1.723 1.621 1.858 - - 0 - 0.00%
2022-12-23 0 0.255 0.240 0.275 0.255 0.255 204,000 52,020 0.2550 1.723 1.621 1.858 1.723 1.723 30,197 1.7227 0.00%
2022-12-22 0 0.255 0.240 0.275 - - 0 0 - 1.723 1.621 1.858 - - 0 - 0.00%
2022-12-21 0 0.255 0.240 0.275 - - 0 0 - 1.723 1.621 1.858 - - 0 - 0.00%
2022-12-20 0 0.255 0.240 0.270 - - 0 0 - 1.723 1.621 1.824 - - 0 - 0.00%
2022-12-19 0 0.255 0.240 0.270 - - 0 0 - 1.723 1.621 1.824 - - 0 - 0.00%
2022-12-16 0 0.255 0.234 0.270 0.234 0.255 41,000 9,997 0.2438 1.723 1.581 1.824 1.581 1.723 6,069 1.6472 5.81%
2022-12-15 0 0.241 0.240 0.270 - - 0 0 - 1.628 1.621 1.824 - - 0 - 0.00%
2022-12-14 0 0.241 0.240 0.270 - - 0 0 - 1.628 1.621 1.824 - - 0 - 0.00%
2022-12-13 0 0.241 0.240 0.270 0.241 0.241 244,000 58,804 0.2410 1.628 1.621 1.824 1.628 1.628 36,118 1.6281 0.00%
2022-12-12 0 0.241 0.240 0.270 - - 0 0 - 1.628 1.621 1.824 - - 0 - 0.00%
2022-12-09 0 0.241 0.240 0.280 - - 0 0 - 1.628 1.621 1.892 - - 0 - 0.00%
2022-12-08 0 0.241 0.240 0.280 0.241 0.241 9,000 2,159 0.2399 1.628 1.621 1.892 1.628 1.628 1,332 1.6206 -3.60%
2022-12-07 0 0.250 0.240 0.280 - - 0 0 - 1.689 1.621 1.892 - - 0 - 0.00%
2022-12-06 0 0.250 0.240 0.280 - - 0 0 - 1.689 1.621 1.892 - - 0 - 0.00%
2022-12-05 0 0.250 0.240 0.280 - - 0 0 - 1.689 1.621 1.892 - - 0 - 0.00%
2022-12-02 0 0.250 0.241 0.280 - - 0 0 - 1.689 1.628 1.892 - - 0 - 0.00%
2022-12-01 0 0.250 0.241 0.250 - - 0 0 - 1.689 1.628 1.689 - - 0 - 0.00%
2022-11-30 0 0.250 0.240 0.280 0.250 0.250 4,000 1,000 0.2500 1.689 1.621 1.892 1.689 1.689 592 1.6889 0.00%
2022-11-29 0 0.250 0.241 0.280 0.250 0.250 200,000 50,000 0.2500 1.689 1.628 1.892 1.689 1.689 29,605 1.6889 0.00%
2022-11-28 0 0.250 0.240 0.280 - - 0 0 - 1.689 1.621 1.892 - - 0 - 0.00%
2022-11-25 0 0.250 0.240 0.280 - - 0 0 - 1.689 1.621 1.892 - - 0 - 0.00%
2022-11-24 0 0.250 0.240 0.280 0.250 0.250 4,000 1,000 0.2500 1.689 1.621 1.892 1.689 1.689 592 1.6889 0.00%
2022-11-23 0 0.250 0.241 0.250 0.255 0.255 5,000 1,257 0.2514 1.689 1.628 1.689 1.723 1.723 740 1.6983 -1.96%
2022-11-22 0 0.255 0.240 0.280 - - 0 0 - 1.723 1.621 1.892 - - 0 - 0.00%
2022-11-21 0 0.255 0.240 0.280 - - 0 0 - 1.723 1.621 1.892 - - 0 - 0.00%
2022-11-18 0 0.255 0.255 0.275 0.255 0.275 56,000 15,040 0.2686 1.723 1.723 1.858 1.723 1.858 8,289 1.8143 -8.93%
2022-11-17 0 0.280 0.234 0.280 0.239 1.240 60,000 18,388 0.3065 1.892 1.581 1.892 1.615 8.377 8,882 2.0704 16.67%
2022-11-16 0 0.240 0.240 0.350 0.234 0.240 24,000 5,668 0.2362 1.621 1.621 2.364 1.581 1.621 3,553 1.5954 -5.88%
2022-11-15 0 0.255 0.240 - - - 0 0 - 1.723 1.621 - - - 0 - 0.00%
2022-11-14 0 0.255 0.230 - - - 0 0 - 1.723 1.554 - - - 0 - 6.25%
2022-11-11 0 0.240 0.230 - - - 0 0 - 1.621 1.554 - - - 0 - 0.00%
2022-11-10 0 0.240 0.230 - - - 0 0 - 1.621 1.554 - - - 0 - 0.00%
2022-11-09 0 0.240 0.230 - - - 0 0 - 1.621 1.554 - - - 0 - 0.00%
2022-11-08 0 0.240 0.230 - - - 0 0 - 1.621 1.554 - - - 0 - 0.00%
2022-11-07 0 0.240 0.231 0.240 0.240 0.240 6,216,000 1,491,840 0.2400 1.621 1.561 1.621 1.621 1.621 920,132 1.6213 0.00%
2022-11-04 0 0.240 0.230 - - - 4,000 940 0.2350 1.621 1.554 - - - 592 1.5876 0.00%
2022-11-03 0 0.240 0.235 - - - 0 0 - 1.621 1.588 - - - 0 - 0.00%
2022-11-02 0 0.240 0.235 - 0.240 0.240 4,000 960 0.2400 1.621 1.588 - 1.621 1.621 592 1.6213 0.00%
2022-11-01 0 0.240 0.240 - 0.231 0.237 17,600 4,080 0.2318 1.621 1.621 - 1.561 1.601 2,605 1.5661 0.00%
2022-10-31 0 0.240 0.230 - 0.240 0.240 4,000 960 0.2400 1.621 1.554 - 1.621 1.621 592 1.6213 0.00%
2022-10-28 0 0.240 0.230 - 0.240 0.240 12,000 2,880 0.2400 1.621 1.554 - 1.621 1.621 1,776 1.6213 0.00%
2022-10-27 0 0.240 0.240 - 0.240 0.250 60,000 14,920 0.2487 1.621 1.621 - 1.621 1.689 8,882 1.6799 -5.88%
2022-10-26 0 0.255 0.250 0.320 0.255 0.260 32,000 8,280 0.2588 1.723 1.689 2.162 1.723 1.756 4,737 1.7480 -1.92%
2022-10-25 0 0.260 0.260 0.300 0.260 0.270 64,000 17,040 0.2663 1.756 1.756 2.027 1.756 1.824 9,474 1.7987 -11.86%
2022-10-24 0 0.295 0.270 0.310 - - 0 0 - 1.993 1.824 2.094 - - 0 - 0.00%
2022-10-21 0 0.295 0.270 0.295 - - 0 0 - 1.993 1.824 1.993 - - 0 - 0.00%
2022-10-20 0 0.295 0.270 0.335 0.295 0.295 32,000 9,440 0.2950 1.993 1.824 2.263 1.993 1.993 4,737 1.9929 0.00%
2022-10-19 0 0.295 0.270 0.340 - - 0 0 - 1.993 1.824 2.297 - - 0 - 0.00%
2022-10-18 0 0.295 0.270 0.340 - - 12,000 3,480 0.2900 1.993 1.824 2.297 - - 1,776 1.9591 0.00%
2022-10-17 0 0.295 0.290 0.340 - - 600 168 0.2800 1.993 1.959 2.297 - - 89 1.8916 0.00%
2022-10-14 0 0.295 - 0.335 - - 0 0 - 1.993 - 2.263 - - 0 - 0.00%
2022-10-13 0 0.295 - 0.330 - - 400 100 0.2500 1.993 - 2.229 - - 59 1.6889 0.00%
2022-10-12 0 0.295 - 0.295 0.300 0.300 20,000 6,000 0.3000 1.993 - 1.993 2.027 2.027 2,961 2.0267 -4.84%
2022-10-11 0 0.310 0.300 0.335 0.310 0.310 40,000 12,400 0.3100 2.094 2.027 2.263 2.094 2.094 5,921 2.0942 -3.12%
2022-10-10 0 0.320 0.300 0.320 - - 0 0 - 2.162 2.027 2.162 - - 0 - -4.48%
2022-10-07 0 0.335 0.300 0.335 0.335 0.335 36,000 12,060 0.3350 2.263 2.027 2.263 2.263 2.263 5,329 2.2631 -2.90%
2022-10-06 0 0.345 0.300 0.360 - - 0 0 - 2.331 2.027 2.432 - - 0 - 0.00%
2022-10-05 0 0.345 0.300 0.365 - - 36,000 12,420 0.3450 2.331 2.027 2.466 - - 5,329 2.3307 0.00%
2022-10-03 0 0.345 0.300 0.345 - - 0 0 - 2.331 2.027 2.331 - - 0 - 0.00%
2022-09-30 0 0.345 0.300 0.345 - - 0 0 - 2.331 2.027 2.331 - - 0 - -4.17%
2022-09-29 0 0.360 0.305 0.360 - - 0 0 - 2.432 2.060 2.432 - - 0 - 0.00%
2022-09-28 0 0.360 0.305 0.360 0.355 0.365 1,004,000 356,460 0.3550 2.432 2.060 2.432 2.398 2.466 148,618 2.3985 5.88%
2022-09-27 0 0.340 0.305 0.340 - - 0 0 - 2.297 2.060 2.297 - - 0 - 0.00%
2022-09-26 0 0.340 0.300 0.340 0.340 0.340 8,000 2,720 0.3400 2.297 2.027 2.297 2.297 2.297 1,184 2.2969 -2.86%
2022-09-23 0 0.350 0.300 0.350 - - 0 0 - 2.364 2.027 2.364 - - 0 - 0.00%
2022-09-22 0 0.350 0.300 0.350 - - 0 0 - 2.364 2.027 2.364 - - 0 - 0.00%
2022-09-21 0 0.350 0.300 0.360 - - 0 0 - 2.364 2.027 2.432 - - 0 - 0.00%
2022-09-20 0 0.350 0.300 0.350 - - 0 0 - 2.364 2.027 2.364 - - 0 - 0.00%
2022-09-19 0 0.350 0.300 0.370 - - 0 0 - 2.364 2.027 2.500 - - 0 - 0.00%
2022-09-16 0 0.350 0.310 0.370 - - 0 0 - 2.364 2.094 2.500 - - 0 - 0.00%
2022-09-15 0 0.350 0.315 0.375 - - 0 0 - 2.364 2.128 2.533 - - 0 - 0.00%
2022-09-14 0 0.350 0.305 0.375 0.340 0.350 9,096,000 3,093,760 0.3401 2.364 2.060 2.533 2.297 2.364 1,346,447 2.2977 14.75%
2022-09-13 0 0.305 0.300 0.330 - - 0 0 - 2.060 2.027 2.229 - - 0 - 0.00%
2022-09-09 0 0.305 0.300 0.350 - - 0 0 - 2.060 2.027 2.364 - - 0 - 0.00%
2022-09-08 0 0.305 0.305 0.350 0.300 0.300 60,000 18,000 0.3000 2.060 2.060 2.364 2.027 2.027 8,882 2.0267 0.00%
2022-09-07 0 0.305 0.300 0.350 - - 0 0 - 2.060 2.027 2.364 - - 0 - 0.00%
2022-09-06 0 0.305 0.300 0.350 - - 0 0 - 2.060 2.027 2.364 - - 0 - 0.00%
2022-09-05 0 0.305 0.300 0.375 0.305 0.305 12,000 3,660 0.3050 2.060 2.027 2.533 2.060 2.060 1,776 2.0604 0.00%
2022-09-02 0 0.305 0.305 0.330 0.305 0.305 7,800 2,322 0.2977 2.060 2.060 2.229 2.060 2.060 1,155 2.0111 -3.17%
2022-09-01 0 0.315 0.310 0.375 - - 0 0 - 2.128 2.094 2.533 - - 0 - 0.00%
2022-08-31 0 0.315 0.305 0.375 0.305 0.305 36,400 11,096 0.3048 2.128 2.060 2.533 2.060 2.060 5,388 2.0593 0.00%
2022-08-30 0 0.315 0.305 0.360 - - 0 0 - 2.128 2.060 2.432 - - 0 - 0.00%
2022-08-29 0 0.315 0.305 0.360 0.315 0.315 20,000 6,260 0.3130 2.128 2.060 2.432 2.128 2.128 2,961 2.1145 0.00%
2022-08-26 0 0.315 0.305 0.370 - - 0 0 - 2.128 2.060 2.500 - - 0 - 0.00%
2022-08-25 0 0.315 0.305 0.315 - - 0 0 - 2.128 2.060 2.128 - - 0 - 0.00%
2022-08-24 0 0.315 0.305 0.375 - - 0 0 - 2.128 2.060 2.533 - - 0 - 0.00%
2022-08-23 0 0.315 0.305 0.375 - - 0 0 - 2.128 2.060 2.533 - - 0 - 0.00%
2022-08-22 0 0.315 0.300 0.370 0.315 0.315 16,000 5,040 0.3150 2.128 2.027 2.500 2.128 2.128 2,368 2.1280 0.00%
2022-08-19 0 0.315 0.315 0.375 0.300 0.330 520,000 163,780 0.3150 2.128 2.128 2.533 2.027 2.229 76,974 2.1277 -4.55%
2022-08-18 0 0.330 0.330 0.370 - - 0 0 - 2.229 2.229 2.500 - - 0 - 0.00%
2022-08-17 0 0.330 0.330 0.370 - - 4,000 1,320 0.3300 2.229 2.229 2.500 - - 592 2.2293 0.00%
2022-08-16 0 0.330 0.330 0.380 0.330 0.330 28,000 9,240 0.3300 2.229 2.229 2.567 2.229 2.229 4,145 2.2293 0.00%
2022-08-15 0 0.330 0.330 0.380 - - 200 60 0.3000 2.229 2.229 2.567 - - 30 2.0267 0.00%
2022-08-12 0 0.330 0.330 0.390 - - 0 0 - 2.229 2.229 2.635 - - 0 - 0.00%
2022-08-11 0 0.330 0.330 0.390 - - 0 0 - 2.229 2.229 2.635 - - 0 - 0.00%
2022-08-10 0 0.330 0.330 0.390 0.330 0.330 52,000 17,240 0.3315 2.229 2.229 2.635 2.229 2.229 7,697 2.2397 0.00%
2022-08-09 0 0.330 0.330 0.400 - - 4,000 1,360 0.3400 2.229 2.229 2.702 - - 592 2.2969 0.00%
2022-08-08 0 0.330 0.330 0.395 - - 0 0 - 2.229 2.229 2.668 - - 0 - 0.00%
2022-08-05 0 0.330 0.330 0.360 0.330 0.330 28,600 9,426 0.3296 2.229 2.229 2.432 2.229 2.229 4,234 2.2265 -1.49%
2022-08-04 0 0.335 0.335 0.390 0.330 0.335 1,404,000 463,340 0.3300 2.263 2.263 2.635 2.229 2.263 207,829 2.2294 1.52%
2022-08-03 0 0.330 0.330 0.395 0.325 0.325 32,000 10,560 0.3300 2.229 2.229 2.668 2.196 2.196 4,737 2.2293 -5.71%
2022-08-02 0 0.350 0.325 0.360 0.355 0.360 156,000 55,560 0.3562 2.364 2.196 2.432 2.398 2.432 23,092 2.4060 -2.78%
2022-08-01 0 0.360 0.325 0.380 - - 0 0 - 2.432 2.196 2.567 - - 0 - 0.00%
2022-07-29 0 0.360 0.325 0.370 - - 0 0 - 2.432 2.196 2.500 - - 0 - 0.00%
2022-07-28 0 0.360 0.325 0.380 0.325 0.360 12,000 4,180 0.3483 2.432 2.196 2.567 2.196 2.432 1,776 2.3532 0.00%
2022-07-27 0 0.360 0.325 0.390 - - 0 0 - 2.432 2.196 2.635 - - 0 - 0.00%
2022-07-26 0 0.360 0.325 0.360 0.360 0.360 16,000 5,760 0.3600 2.432 2.196 2.432 2.432 2.432 2,368 2.4320 1.41%
2022-07-25 0 0.355 0.325 0.400 - - 0 0 - 2.398 2.196 2.702 - - 0 - 0.00%
2022-07-22 0 0.355 0.325 0.400 - - 0 0 - 2.398 2.196 2.702 - - 0 - 0.00%
2022-07-21 0 0.355 0.320 0.355 0.355 0.360 36,000 12,940 0.3594 2.398 2.162 2.398 2.398 2.432 5,329 2.4282 10.94%
2022-07-20 0 0.320 0.320 0.380 0.320 0.320 28,000 8,960 0.3200 2.162 2.162 2.567 2.162 2.162 4,145 2.1618 -1.54%
2022-07-19 0 0.325 0.325 0.380 - - 0 0 - 2.196 2.196 2.567 - - 0 - 0.00%
2022-07-18 0 0.325 0.320 0.390 - - 0 0 - 2.196 2.162 2.635 - - 0 - 0.00%
2022-07-15 0 0.325 0.320 0.390 0.325 0.325 84,000 27,240 0.3243 2.196 2.162 2.635 2.196 2.196 12,434 2.1907 1.56%
2022-07-14 0 0.320 0.320 0.360 0.320 0.320 24,000 7,680 0.3200 2.162 2.162 2.432 2.162 2.162 3,553 2.1618 -3.03%
2022-07-13 0 0.330 0.320 0.360 0.330 0.340 220,200 73,681 0.3346 2.229 2.162 2.432 2.229 2.297 32,595 2.2605 -2.94%
2022-07-12 0 0.340 0.340 0.360 0.340 0.340 128,000 43,520 0.3400 2.297 2.297 2.432 2.297 2.297 18,947 2.2969 0.00%
2022-07-11 0 0.340 0.340 0.355 0.340 0.350 252,000 87,480 0.3471 2.297 2.297 2.398 2.297 2.364 37,303 2.3451 -1.45%
2022-07-08 0 0.345 0.345 0.390 0.345 0.345 87,743 30,215 0.3444 2.331 2.331 2.635 2.331 2.331 12,988 2.3263 -4.17%
2022-07-07 0 0.360 0.340 0.385 0.360 0.360 36,000 13,280 0.3689 2.432 2.297 2.601 2.432 2.432 5,329 2.4920 0.00%
2022-07-06 0 0.360 0.340 0.375 0.330 0.360 128,800 46,216 0.3588 2.432 2.297 2.533 2.229 2.432 19,066 2.4240 5.88%
2022-07-05 0 0.340 0.340 0.365 0.340 0.375 2,184,000 764,040 0.3498 2.297 2.297 2.466 2.297 2.533 323,289 2.3633 -5.56%
2022-07-04 0 0.360 0.335 0.360 0.335 0.375 2,548,800 898,992 0.3527 2.432 2.263 2.432 2.263 2.533 377,289 2.3828 18.03%
2022-06-30 0 0.305 0.305 0.335 0.305 0.305 8,000 2,440 0.3050 2.060 2.060 2.263 2.060 2.060 1,184 2.0604 1.67%
2022-06-29 0 0.300 0.300 0.335 0.290 0.300 256,000 76,440 0.2986 2.027 2.027 2.263 1.959 2.027 37,895 2.0172 1.69%
2022-06-28 0 0.295 0.280 0.310 0.275 0.295 100,000 28,560 0.2856 1.993 1.892 2.094 1.858 1.993 14,803 1.9294 7.27%
2022-06-27 0 0.275 0.275 0.310 0.260 0.305 316,000 93,040 0.2944 1.858 1.858 2.094 1.756 2.060 46,776 1.9890 -11.29%
2022-06-24 0 0.310 0.300 0.340 0.310 0.315 120,000 37,700 0.3142 2.094 2.027 2.297 2.094 2.128 17,763 2.1224 -1.59%
2022-06-23 0 0.315 0.300 0.340 - - 0 0 - 2.128 2.027 2.297 - - 0 - 0.00%
2022-06-22 0 0.315 0.300 0.330 0.300 0.315 132,000 40,200 0.3045 2.128 2.027 2.229 2.027 2.128 19,539 2.0574 3.28%
2022-06-21 0 0.305 0.260 0.340 0.305 0.305 212,000 63,800 0.3009 2.060 1.756 2.297 2.060 2.060 31,382 2.0330 1.67%
2022-06-20 0 0.300 0.300 0.345 0.300 0.300 256,000 76,800 0.3000 2.027 2.027 2.331 2.027 2.027 37,895 2.0267 0.00%
2022-06-17 0 0.300 0.260 0.340 - - 0 0 - 2.027 1.756 2.297 - - 0 - 0.00%
2022-06-16 0 0.300 0.270 0.345 - - 0 0 - 2.027 1.824 2.331 - - 0 - 0.00%
2022-06-15 0 0.300 0.270 0.300 - - 0 0 - 2.027 1.824 2.027 - - 0 - 0.00%
2022-06-14 0 0.300 0.285 0.305 0.290 0.305 122,000 35,940 0.2946 2.027 1.925 2.060 1.959 2.060 18,059 1.9901 -1.64%
2022-06-13 0 0.305 0.300 0.305 - - 0 0 - 2.060 2.027 2.060 - - 0 - 0.00%
2022-06-10 0 0.305 0.300 0.345 0.305 0.305 56,000 17,080 0.3050 2.060 2.027 2.331 2.060 2.060 8,289 2.0604 1.67%
2022-06-09 0 0.300 0.300 0.340 0.300 0.300 20,000 6,000 0.3000 2.027 2.027 2.297 2.027 2.027 2,961 2.0267 -4.76%
2022-06-08 0 0.315 0.300 0.345 0.315 0.315 8,000 2,520 0.3150 2.128 2.027 2.331 2.128 2.128 1,184 2.1280 -3.08%
2022-06-07 0 0.325 0.315 0.325 0.325 0.330 48,000 15,660 0.3263 2.196 2.128 2.196 2.196 2.229 7,105 2.2040 -1.52%
2022-06-06 0 0.330 0.320 0.350 - - 0 0 - 2.229 2.162 2.364 - - 0 - 0.00%
2022-06-02 0 0.330 0.315 0.350 - - 0 0 - 2.229 2.128 2.364 - - 0 - 0.00%
2022-06-01 0 0.330 0.315 0.350 0.330 0.330 80,000 26,400 0.3300 2.229 2.128 2.364 2.229 2.229 11,842 2.2293 0.00%
2022-05-31 0 0.330 0.315 0.350 - - 0 0 - 2.229 2.128 2.364 - - 0 - 0.00%
2022-05-30 0 0.330 0.315 0.350 - - 0 0 - 2.229 2.128 2.364 - - 0 - 0.00%
2022-05-27 0 0.330 0.315 0.335 - - 8,000 2,520 0.3150 2.229 2.128 2.263 - - 1,184 2.1280 0.00%
2022-05-26 0 0.330 0.315 0.345 0.330 0.340 25,000 8,320 0.3328 2.229 2.128 2.331 2.229 2.297 3,701 2.2482 -2.94%
2022-05-25 0 0.340 0.340 0.350 0.340 0.350 35,200 12,184 0.3461 2.297 2.297 2.364 2.297 2.364 5,211 2.3383 -2.86%
2022-05-24 0 0.350 0.340 0.350 0.350 0.350 25,800 8,949 0.3469 2.364 2.297 2.364 2.364 2.364 3,819 2.3432 7.69%
2022-05-23 0 0.325 0.315 0.345 0.320 0.325 200,000 64,660 0.3233 2.196 2.128 2.331 2.162 2.196 29,605 2.1841 1.56%
2022-05-20 0 0.320 0.315 0.350 0.320 0.320 96,000 31,200 0.3250 2.162 2.128 2.364 2.162 2.162 14,211 2.1956 4.92%
2022-05-19 0 0.305 0.300 0.330 0.305 0.310 32,000 9,960 0.3113 2.060 2.027 2.229 2.060 2.094 4,737 2.1027 -1.61%
2022-05-18 0 0.310 0.280 0.330 0.310 0.310 68,000 21,060 0.3097 2.094 1.892 2.229 2.094 2.094 10,066 2.0922 0.00%
2022-05-17 0 0.310 0.300 0.315 0.300 0.310 116,000 35,320 0.3045 2.094 2.027 2.128 2.027 2.094 17,171 2.0570 3.33%
2022-05-16 0 0.300 0.295 0.340 0.295 0.300 28,000 8,360 0.2986 2.027 1.993 2.297 1.993 2.027 4,145 2.0170 -3.23%
2022-05-13 0 0.310 0.300 0.310 0.300 0.340 268,000 85,800 0.3201 2.094 2.027 2.094 2.027 2.297 39,671 2.1628 3.33%
2022-05-12 0 0.300 0.280 0.300 0.300 0.300 8,000 2,400 0.3000 2.027 1.892 2.027 2.027 2.027 1,184 2.0267 -4.76%
2022-05-11 0 0.315 0.265 0.315 - - 0 0 - 2.128 1.790 2.128 - - 0 - 0.00%
2022-05-10 0 0.315 0.265 0.315 - - 2,400 684 0.2850 2.128 1.790 2.128 - - 355 1.9253 0.00%
2022-05-06 0 0.315 0.265 0.330 0.305 0.315 100,000 30,980 0.3098 2.128 1.790 2.229 2.060 2.128 14,803 2.0929 6.78%
2022-05-05 0 0.295 0.280 0.315 0.295 0.310 1,300,000 390,280 0.3002 1.993 1.892 2.128 1.993 2.094 192,434 2.0281 -6.35%
2022-05-04 0 0.315 0.275 0.315 0.315 0.315 60,000 18,780 0.3130 2.128 1.858 2.128 2.128 2.128 8,882 2.1145 6.78%
2022-05-03 0 0.295 0.250 0.310 - - 0 0 - 1.993 1.689 2.094 - - 0 - 0.00%
2022-04-29 0 0.295 0.265 0.305 0.295 0.295 36,000 10,620 0.2950 1.993 1.790 2.060 1.993 1.993 5,329 1.9929 0.00%
2022-04-28 0 0.295 0.275 0.300 0.242 0.300 6,260,000 1,753,624 0.2801 1.993 1.858 2.027 1.635 2.027 926,645 1.8924 22.41%
2022-04-27 0 0.241 0.240 0.285 0.240 0.305 508,000 130,496 0.2569 1.628 1.621 1.925 1.621 2.060 75,197 1.7354 -20.98%
2022-04-26 0 0.305 0.305 0.360 0.305 0.305 28,000 8,540 0.3050 2.060 2.060 2.432 2.060 2.060 4,145 2.0604 -3.17%
2022-04-25 0 0.315 0.300 0.330 - - 0 0 - 2.128 2.027 2.229 - - 0 - -1.56%
2022-04-22 0 0.320 0.300 0.350 0.320 0.330 112,000 36,100 0.3223 2.162 2.027 2.364 2.162 2.229 16,579 2.1775 6.67%
2022-04-21 0 0.300 0.315 0.325 0.300 0.315 164,000 49,380 0.3011 2.027 2.128 2.196 2.027 2.128 24,276 2.0341 -4.76%
2022-04-20 0 0.315 0.315 0.335 0.300 0.315 100,000 30,740 0.3074 2.128 2.128 2.263 2.027 2.128 14,803 2.0767 -1.56%
2022-04-19 0 0.320 0.320 0.325 0.280 0.325 160,000 48,620 0.3039 2.162 2.162 2.196 1.892 2.196 23,684 2.0528 6.67%
2022-04-14 0 0.300 0.300 0.345 0.248 0.380 876,000 274,780 0.3137 2.027 2.027 2.331 1.675 2.567 129,671 2.1191 -14.29%
2022-04-13 0 0.350 0.350 0.380 0.330 0.360 196,000 68,840 0.3512 2.364 2.364 2.567 2.229 2.432 29,013 2.3727 4.48%
2022-04-12 0 0.335 0.335 0.360 0.330 0.370 427,000 145,930 0.3418 2.263 2.263 2.432 2.229 2.500 63,207 2.3088 -5.63%
2022-04-11 0 0.355 0.355 0.390 0.330 0.375 224,000 79,040 0.3529 2.398 2.398 2.635 2.229 2.533 33,158 2.3837 -6.58%
2022-04-08 0 0.380 0.375 0.400 0.375 0.395 552,000 210,500 0.3813 2.567 2.533 2.702 2.533 2.668 81,711 2.5762 -6.17%
2022-04-07 0 0.405 0.395 0.415 0.380 0.430 968,000 385,040 0.3978 2.736 2.668 2.804 2.567 2.905 143,289 2.6871 1.25%
2022-04-06 0 0.400 0.400 0.425 0.390 0.410 132,000 53,060 0.4020 2.702 2.702 2.871 2.635 2.770 19,539 2.7155 -4.76%
2022-04-04 0 0.420 0.420 0.430 0.420 0.430 480,000 203,480 0.4239 2.837 2.837 2.905 2.837 2.905 71,053 2.8638 -5.62%
2022-04-01 0 0.445 0.440 0.445 0.440 0.465 380,000 170,840 0.4496 3.006 2.972 3.006 2.972 3.141 56,250 3.0372 4.71%
2022-03-31 0 0.425 0.425 0.440 0.425 0.475 160,000 70,680 0.4418 2.871 2.871 2.972 2.871 3.209 23,684 2.9843 -9.57%
2022-03-30 0 0.470 0.440 0.470 0.470 0.485 268,000 128,360 0.4790 3.175 2.972 3.175 3.175 3.276 39,671 3.2356 2.17%
2022-03-29 0 0.460 0.440 0.465 0.435 0.500 444,000 209,040 0.4708 3.108 2.972 3.141 2.939 3.378 65,724 3.1806 -2.13%
2022-03-28 0 0.470 0.425 0.470 0.440 0.500 440,000 202,280 0.4597 3.175 2.871 3.175 2.972 3.378 65,132 3.1057 11.90%
2022-03-25 0 0.420 0.410 0.425 0.420 0.425 56,000 23,780 0.4246 2.837 2.770 2.871 2.837 2.871 8,289 2.8687 -1.18%
2022-03-24 0 0.425 0.410 0.435 0.435 0.435 12,600 5,460 0.4333 2.871 2.770 2.939 2.939 2.939 1,865 2.9274 0.00%
2022-03-23 0 0.425 0.425 0.435 0.415 0.415 116,000 48,140 0.4150 2.871 2.871 2.939 2.804 2.804 17,171 2.8036 -2.30%
2022-03-22 0 0.435 0.425 0.440 0.405 0.485 436,000 181,860 0.4171 2.939 2.871 2.972 2.736 3.276 64,539 2.8178 -2.25%
2022-03-21 0 0.445 0.430 0.460 0.405 0.495 36,000 15,900 0.4417 3.006 2.905 3.108 2.736 3.344 5,329 2.9837 -3.26%
2022-03-18 0 0.460 0.440 0.460 0.440 0.520 116,000 54,780 0.4722 3.108 2.972 3.108 2.972 3.513 17,171 3.1903 -3.16%
2022-03-17 0 0.475 0.450 0.475 0.475 0.510 524,000 262,480 0.5009 3.209 3.040 3.209 3.209 3.445 77,566 3.3840 1.06%
2022-03-16 0 0.470 0.430 0.470 0.375 0.485 800,000 332,620 0.4158 3.175 2.905 3.175 2.533 3.276 118,421 2.8088 10.59%
2022-03-15 0 0.425 0.400 0.440 0.380 0.450 392,000 160,780 0.4102 2.871 2.702 2.972 2.567 3.040 58,026 2.7708 -10.53%
2022-03-14 0 0.475 0.430 0.485 0.430 0.540 880,000 411,700 0.4678 3.209 2.905 3.276 2.905 3.648 130,263 3.1605 -12.04%
2022-03-11 0 0.540 0.520 0.570 0.540 0.540 40,000 21,600 0.5400 3.648 3.513 3.851 3.648 3.648 5,921 3.6480 -3.57%
2022-03-10 0 0.560 0.520 0.590 0.560 0.560 24,000 13,440 0.5600 3.783 3.513 3.986 3.783 3.783 3,553 3.7831 0.00%
2022-03-09 0 0.560 0.540 0.590 0.530 0.590 220,000 120,160 0.5462 3.783 3.648 3.986 3.580 3.986 32,566 3.6898 -5.08%
2022-03-08 0 0.590 0.580 0.600 0.590 0.610 156,000 92,760 0.5946 3.986 3.918 4.053 3.986 4.121 23,092 4.0170 -4.84%
2022-03-07 0 0.620 0.610 0.630 0.560 0.630 727,800 435,574 0.5985 4.188 4.121 4.256 3.783 4.256 107,734 4.0431 6.90%
2022-03-04 0 0.580 0.570 0.580 0.540 0.620 820,000 479,280 0.5845 3.918 3.851 3.918 3.648 4.188 121,382 3.9485 1.75%
2022-03-03 0 0.570 0.570 0.590 0.530 0.650 2,274,600 1,401,284 0.6161 3.851 3.851 3.986 3.580 4.391 336,701 4.1618 -1.72%
2022-03-02 0 0.580 0.580 0.590 0.425 0.580 4,027,000 2,128,428 0.5285 3.918 3.918 3.986 2.871 3.918 596,102 3.5706 31.82%
2022-03-01 0 0.440 0.440 0.450 0.420 0.450 782,400 338,828 0.4331 2.972 2.972 3.040 2.837 3.040 115,816 2.9256 0.00%
2022-02-28 0 0.440 0.430 0.440 0.380 0.475 11,830,000 4,594,496 0.3884 2.972 2.905 2.972 2.567 3.209 1,751,151 2.6237 15.79%
2022-02-25 0 0.380 0.380 0.385 0.380 0.385 88,000 33,720 0.3832 2.567 2.567 2.601 2.567 2.601 13,026 2.5886 -1.30%
2022-02-24 0 0.385 0.380 0.400 0.380 0.390 296,000 112,620 0.3805 2.601 2.567 2.702 2.567 2.635 43,816 2.5703 -2.53%
2022-02-23 0 0.395 0.395 0.415 0.380 0.405 1,258,000 487,298 0.3874 2.668 2.668 2.804 2.567 2.736 186,217 2.6168 8.22%
2022-02-22 0 0.365 0.365 0.390 0.350 0.385 212,000 78,740 0.3714 2.466 2.466 2.635 2.364 2.601 31,382 2.5091 1.39%
2022-02-21 0 0.360 0.355 0.380 0.350 0.370 328,000 117,540 0.3584 2.432 2.398 2.567 2.364 2.500 48,553 2.4209 0.00%
2022-02-18 0 0.360 - 0.375 0.360 0.380 452,000 165,440 0.3660 2.432 - 2.533 2.432 2.567 66,908 2.4727 -4.00%
2022-02-17 0 0.375 0.375 0.385 0.370 0.380 676,000 254,440 0.3764 2.533 2.533 2.601 2.500 2.567 100,066 2.5427 2.74%
2022-02-16 0 0.365 0.360 0.380 0.365 0.365 8,278,071 3,021,464 0.3650 2.466 2.432 2.567 2.466 2.466 1,225,372 2.4658 -1.35%
2022-02-15 0 0.370 0.365 0.385 0.360 0.415 2,129,600 793,652 0.3727 2.500 2.466 2.601 2.432 2.804 315,237 2.5176 -7.50%
2022-02-14 0 0.400 0.390 0.400 0.330 0.415 2,600,000 1,002,740 0.3857 2.702 2.635 2.702 2.229 2.804 384,868 2.6054 26.98%
2022-02-11 0 0.315 0.315 0.340 0.315 0.335 128,000 42,340 0.3308 2.128 2.128 2.297 2.128 2.263 18,947 2.2346 -5.97%
2022-02-10 0 0.335 0.330 0.335 0.330 0.370 3,952,000 1,415,340 0.3581 2.263 2.229 2.263 2.229 2.500 585,000 2.4194 -9.46%
2022-02-09 0 0.370 0.360 0.370 0.360 0.380 3,996,000 1,467,060 0.3671 2.500 2.432 2.500 2.432 2.567 591,513 2.4802 -3.90%
2022-02-08 0 0.385 0.375 0.395 0.385 0.455 716,000 289,480 0.4043 2.601 2.533 2.668 2.601 3.074 105,987 2.7313 -10.47%
2022-02-07 0 0.430 0.400 0.430 0.435 0.440 93,000 40,850 0.4392 2.905 2.702 2.905 2.939 2.972 13,766 2.9674 1.18%
2022-02-04 0 0.425 0.400 0.440 0.425 0.425 118,000 50,150 0.4250 2.871 2.702 2.972 2.871 2.871 17,467 2.8711 0.00%
2022-01-31 0 0.425 0.415 0.440 0.420 0.425 484,000 203,300 0.4200 2.871 2.804 2.972 2.837 2.871 71,645 2.8376 3.66%
2022-01-28 0 0.410 0.410 0.425 0.410 0.425 952,000 400,820 0.4210 2.770 2.770 2.871 2.770 2.871 140,921 2.8443 2.50%
2022-01-27 0 0.400 0.395 0.420 0.395 0.410 228,000 91,500 0.4013 2.702 2.668 2.837 2.668 2.770 33,750 2.7111 -9.09%
2022-01-26 0 0.440 0.410 0.440 0.440 0.460 780,000 344,400 0.4415 2.972 2.770 2.972 2.972 3.108 115,461 2.9828 -4.35%
2022-01-25 0 0.460 0.415 0.480 - - 0 0 - 3.108 2.804 3.243 - - 0 - 0.00%
2022-01-24 0 0.460 0.425 0.480 - - 0 0 - 3.108 2.871 3.243 - - 0 - 0.00%
2022-01-21 0 0.460 0.425 0.475 0.460 0.460 4,000 1,840 0.4600 3.108 2.871 3.209 3.108 3.108 592 3.1076 0.00%
2022-01-20 0 0.460 0.450 0.480 0.460 0.470 99,400 46,128 0.4641 3.108 3.040 3.243 3.108 3.175 14,714 3.1350 -1.08%
2022-01-19 0 0.465 0.430 0.470 0.445 0.480 216,000 100,640 0.4659 3.141 2.905 3.175 3.006 3.243 31,974 3.1476 8.14%
2022-01-18 0 0.430 0.405 0.445 0.395 0.440 73,000 31,560 0.4323 2.905 2.736 3.006 2.668 2.972 10,806 2.9206 7.50%
2022-01-17 0 0.400 0.395 0.435 0.400 0.400 77,000 30,680 0.3984 2.702 2.668 2.939 2.702 2.702 11,398 2.6917 -2.44%
2022-01-14 0 0.410 0.400 0.435 0.410 0.410 65,600 26,774 0.4081 2.770 2.702 2.939 2.770 2.770 9,711 2.7572 0.00%
2022-01-13 0 0.410 0.410 0.425 0.410 0.445 311,600 133,544 0.4286 2.770 2.770 2.871 2.770 3.006 46,125 2.8953 -3.53%
2022-01-12 0 0.425 0.410 0.430 0.405 0.445 119,400 50,649 0.4242 2.871 2.770 2.905 2.736 3.006 17,674 2.8657 0.00%
2022-01-11 0 0.425 0.400 0.425 0.390 0.425 1,002,000 400,663 0.3999 2.871 2.702 2.871 2.635 2.871 148,322 2.7013 7.59%
2022-01-10 0 0.395 0.395 0.420 0.395 0.405 100,000 39,562 0.3956 2.668 2.668 2.837 2.668 2.736 14,803 2.6726 -2.47%
2022-01-07 0 0.405 0.405 0.425 0.395 0.700 1,733,600 760,172 0.4385 2.736 2.736 2.871 2.668 4.729 256,618 2.9623 3.85%
2022-01-06 0 0.390 0.385 0.420 0.385 0.420 313,400 128,657 0.4105 2.635 2.601 2.837 2.601 2.837 46,391 2.7733 -7.14%
2022-01-05 0 0.420 0.415 0.430 0.415 0.420 57,600 24,140 0.4191 2.837 2.804 2.905 2.804 2.837 8,526 2.8312 -4.55%
2022-01-04 0 0.440 0.410 0.465 - - 0 0 - 2.972 2.770 3.141 - - 0 - 0.00%
2022-01-03 0 0.440 0.425 0.460 0.420 0.440 192,000 84,080 0.4379 2.972 2.871 3.108 2.837 2.972 28,421 2.9584 10.00%
2021-12-31 0 0.400 0.390 0.420 0.400 0.400 40,000 16,000 0.4000 2.702 2.635 2.837 2.702 2.702 5,921 2.7022 0.00%
2021-12-30 0 0.400 0.400 0.415 0.400 0.400 4,000 1,600 0.4000 2.702 2.702 2.804 2.702 2.702 592 2.7022 0.00%
2021-12-29 0 0.400 0.400 0.425 0.400 0.400 40,000 16,000 0.4000 2.702 2.702 2.871 2.702 2.702 5,921 2.7022 0.00%
2021-12-28 0 0.400 0.380 0.425 0.400 0.400 16,000 6,400 0.4000 2.702 2.567 2.871 2.702 2.702 2,368 2.7022 0.00%
2021-12-24 0 0.400 0.390 0.430 0.400 0.400 56,000 22,400 0.4000 2.702 2.635 2.905 2.702 2.702 8,289 2.7022 1.27%
2021-12-23 0 0.395 0.385 0.420 - - 0 0 - 2.668 2.601 2.837 - - 0 - 0.00%
2021-12-22 0 0.395 0.395 0.430 0.390 0.440 1,190,600 477,994 0.4015 2.668 2.668 2.905 2.635 2.972 176,240 2.7122 3.95%
2021-12-21 0 0.380 0.380 0.400 0.380 0.380 480,000 182,400 0.3800 2.567 2.567 2.702 2.567 2.567 71,053 2.5671 -5.00%
2021-12-20 0 0.400 0.380 0.400 0.380 0.400 297,000 117,600 0.3960 2.702 2.567 2.702 2.567 2.702 43,964 2.6749 7.38%
2021-12-17 0 0.440 0.410 0.440 0.420 0.440 64,400 27,676 0.4298 2.516 2.345 2.516 2.402 2.516 11,260 2.4578 4.76%
2021-12-16 0 0.420 0.405 0.450 0.410 0.435 84,000 35,020 0.4169 2.402 2.316 2.574 2.345 2.488 14,687 2.3844 -3.45%
2021-12-15 0 0.435 0.435 0.445 0.435 0.435 8,000 3,480 0.4350 2.488 2.488 2.545 2.488 2.488 1,399 2.4878 -2.25%
2021-12-14 0 0.445 0.440 0.445 - - 0 0 - 2.545 2.516 2.545 - - 0 - 0.00%
2021-12-13 0 0.445 0.440 0.465 0.445 0.445 44,000 20,220 0.4595 2.545 2.516 2.659 2.545 2.545 7,693 2.6282 1.14%
2021-12-10 0 0.440 0.435 0.465 - - 0 0 - 2.516 2.488 2.659 - - 0 - 0.00%
2021-12-09 0 0.440 0.435 0.465 0.440 0.440 32,000 14,080 0.4400 2.516 2.488 2.659 2.516 2.516 5,595 2.5164 2.33%
2021-12-08 0 0.430 0.435 0.460 0.430 0.440 24,000 10,400 0.4333 2.459 2.488 2.631 2.459 2.516 4,196 2.4783 -6.52%
2021-12-07 0 0.460 0.450 0.460 0.445 0.460 40,000 18,100 0.4525 2.631 2.574 2.631 2.545 2.631 6,994 2.5879 4.55%
2021-12-06 0 0.440 0.430 0.460 - - 0 0 - 2.516 2.459 2.631 - - 0 - 0.00%
2021-12-03 0 0.440 0.440 0.465 0.430 0.430 8,000 3,440 0.4300 2.516 2.516 2.659 2.459 2.459 1,399 2.4593 2.33%
2021-12-02 0 0.430 0.430 0.465 0.430 0.440 44,000 18,960 0.4309 2.459 2.459 2.659 2.459 2.516 7,693 2.4645 -2.27%
2021-12-01 0 0.440 0.440 0.460 0.440 0.440 36,000 15,840 0.4400 2.516 2.516 2.631 2.516 2.516 6,295 2.5164 -5.38%
2021-11-30 0 0.465 0.425 0.470 - - 0 0 - 2.659 2.431 2.688 - - 0 - -1.06%
2021-11-29 0 0.470 0.465 0.560 0.465 0.490 98,400 46,760 0.4752 2.688 2.659 3.203 2.659 2.802 17,205 2.7178 -6.00%
2021-11-26 0 0.500 0.400 0.530 0.500 0.500 36,000 18,000 0.5000 2.860 2.288 3.031 2.860 2.860 6,295 2.8596 0.00%
2021-11-25 0 0.500 0.500 0.510 0.500 0.600 400,000 213,520 0.5338 2.860 2.860 2.917 2.860 3.432 69,940 3.0529 -5.66%
2021-11-24 0 0.530 0.520 0.540 0.530 0.590 548,000 301,360 0.5499 3.031 2.974 3.088 3.031 3.374 95,818 3.1451 1.92%
2021-11-23 0 0.520 0.520 0.530 0.450 0.540 1,154,000 583,460 0.5056 2.974 2.974 3.031 2.574 3.088 201,777 2.8916 15.56%
2021-11-22 0 0.450 0.425 0.450 0.400 0.450 537,600 229,152 0.4263 2.574 2.431 2.574 2.288 2.574 93,999 2.4378 0.00%
2021-11-19 0 0.450 0.435 0.445 0.440 0.450 180,000 79,300 0.4406 2.574 2.488 2.545 2.516 2.574 31,473 2.5196 3.45%
2021-11-18 0 0.435 0.435 0.465 0.435 0.435 34,800 15,074 0.4332 2.488 2.488 2.659 2.488 2.488 6,085 2.4773 -1.14%
2021-11-17 0 0.440 0.440 0.465 0.440 0.440 48,600 21,375 0.4398 2.516 2.516 2.659 2.516 2.516 8,498 2.5154 0.00%
2021-11-16 0 0.440 0.435 0.455 0.435 0.480 1,952,000 864,420 0.4428 2.516 2.488 2.602 2.488 2.745 341,307 2.5327 -8.33%
2021-11-15 0 0.480 0.450 0.485 0.460 0.540 2,400,000 1,225,640 0.5107 2.745 2.574 2.774 2.631 3.088 419,640 2.9207 -5.88%
2021-11-12 0 0.510 0.510 0.560 0.510 0.560 492,000 266,080 0.5408 2.917 2.917 3.203 2.917 3.203 86,026 3.0930 -7.27%
2021-11-11 0 0.550 0.550 0.580 0.475 0.550 637,200 324,364 0.5090 3.146 3.146 3.317 2.717 3.146 111,414 2.9113 20.88%
2021-11-10 0 0.455 0.450 0.455 0.455 0.495 89,000 42,880 0.4818 2.602 2.574 2.602 2.602 2.831 15,562 2.7555 1.11%
2021-11-09 0 0.450 0.450 0.495 0.450 0.455 27,000 12,190 0.4515 2.574 2.574 2.831 2.574 2.602 4,721 2.5821 -1.10%
2021-11-08 0 0.455 0.455 0.465 0.420 0.455 1,538,800 661,572 0.4299 2.602 2.602 2.659 2.402 2.602 269,059 2.4588 5.81%
2021-11-05 0 0.430 0.430 0.485 0.430 0.475 1,152,000 517,480 0.4492 2.459 2.459 2.774 2.459 2.717 201,427 2.5691 -2.27%
2021-11-04 0 0.440 0.450 0.485 0.430 0.485 304,000 138,580 0.4559 2.516 2.574 2.774 2.459 2.774 53,154 2.6071 0.00%
2021-11-03 0 0.440 0.440 0.460 0.435 0.600 2,444,000 1,240,640 0.5076 2.516 2.516 2.631 2.488 3.432 427,333 2.9032 1.15%
2021-11-02 0 0.435 0.440 0.475 0.380 0.850 8,118,000 4,744,163 0.5844 2.488 2.516 2.717 2.173 4.861 1,419,431 3.3423 11.54%
2021-11-01 0 0.390 0.390 0.455 0.360 0.455 806,400 323,028 0.4006 2.230 2.230 2.602 2.059 2.602 140,999 2.2910 -2.50%
2021-10-29 0 0.400 0.400 0.450 0.400 0.465 16,000 6,720 0.4200 2.288 2.288 2.574 2.288 2.659 2,798 2.4021 -1.23%
2021-10-28 0 0.405 0.405 0.480 0.405 0.405 4,000 1,620 0.4050 2.316 2.316 2.745 2.316 2.316 699 2.3163 -4.71%
2021-10-27 0 0.425 0.425 0.470 0.425 0.430 32,000 13,540 0.4231 2.431 2.431 2.688 2.431 2.459 5,595 2.4199 -5.56%
2021-10-26 0 0.450 0.445 0.475 0.450 0.460 32,000 14,600 0.4563 2.574 2.545 2.717 2.574 2.631 5,595 2.6094 0.00%
2021-10-25 0 0.450 0.445 0.500 0.445 0.485 32,000 14,880 0.4650 2.574 2.545 2.860 2.545 2.774 5,595 2.6594 -7.22%
2021-10-22 0 0.485 0.485 0.560 0.445 0.540 36,000 19,060 0.5294 2.774 2.774 3.203 2.545 3.088 6,295 3.0280 -10.19%
2021-10-21 0 0.540 - 0.540 - - 0 0 - 3.088 - 3.088 - - 0 - 0.00%
2021-10-20 0 0.540 0.480 0.550 0.480 0.550 12,000 6,040 0.5033 3.088 2.745 3.146 2.745 3.146 2,098 2.8787 12.50%
2021-10-19 0 0.480 0.440 0.550 0.455 0.480 28,000 12,840 0.4586 2.745 2.516 3.146 2.602 2.745 4,896 2.6227 0.00%
2021-10-18 0 0.480 0.480 0.500 - - 0 0 - 2.745 2.745 2.860 - - 0 - 2.13%
2021-10-15 0 0.470 0.445 0.540 0.470 0.470 20,000 9,400 0.4700 2.688 2.545 3.088 2.688 2.688 3,497 2.6880 3.30%
2021-10-12 0 0.455 0.450 0.480 - - 0 0 - 2.602 2.574 2.745 - - 0 - 0.00%
2021-10-11 0 0.455 0.455 0.470 0.450 0.455 20,000 9,140 0.4570 2.602 2.602 2.688 2.574 2.602 3,497 2.6137 -3.19%
2021-10-08 0 0.470 0.460 0.470 - - 0 0 - 2.688 2.631 2.688 - - 0 - 0.00%
2021-10-07 0 0.470 0.440 0.475 0.420 0.470 28,000 12,560 0.4486 2.688 2.516 2.717 2.402 2.688 4,896 2.5655 4.44%
2021-10-06 0 0.450 0.440 0.490 0.440 0.480 72,400 32,908 0.4545 2.574 2.516 2.802 2.516 2.745 12,659 2.5995 -1.10%
2021-10-05 0 0.455 0.450 0.475 0.455 0.460 80,600 36,974 0.4587 2.602 2.574 2.717 2.602 2.631 14,093 2.6236 -1.09%
2021-10-04 0 0.460 0.460 0.490 0.425 0.500 56,000 26,540 0.4739 2.631 2.631 2.802 2.431 2.860 9,792 2.7105 -7.07%
2021-09-30 0 0.495 - 0.495 0.430 0.590 662,600 343,840 0.5189 2.831 - 2.831 2.459 3.374 115,856 2.9678 -6.60%
2021-09-29 0 0.530 0.465 0.530 0.460 0.600 1,432,000 801,540 0.5597 3.031 2.659 3.031 2.631 3.432 250,385 3.2012 6.00%
2021-09-28 0 0.500 0.500 0.510 0.410 0.670 1,288,000 774,060 0.6010 2.860 2.860 2.917 2.345 3.832 225,207 3.4371 21.95%
2021-09-27 0 0.410 0.410 0.440 0.400 0.530 208,000 92,740 0.4459 2.345 2.345 2.516 2.288 3.031 36,369 2.5500 -28.07%
2021-09-24 0 0.570 0.530 0.570 0.650 0.650 8,800 5,600 0.6364 3.260 3.031 3.260 3.717 3.717 1,539 3.6395 0.00%
2021-09-23 0 0.570 0.530 0.670 - - 0 0 - 3.260 3.031 3.832 - - 0 - 0.00%
2021-09-21 0 0.570 0.530 0.670 0.520 0.570 64,000 36,200 0.5656 3.260 3.031 3.832 2.974 3.260 11,190 3.2349 0.00%
2021-09-20 0 0.570 0.520 0.580 - - 0 0 - 3.260 2.974 3.317 - - 0 - 0.00%
2021-09-17 0 0.570 0.530 0.640 0.550 0.570 32,000 18,160 0.5675 3.260 3.031 3.660 3.146 3.260 5,595 3.2456 9.62%
2021-09-16 0 0.520 0.510 0.550 0.520 0.520 12,000 6,240 0.5200 2.974 2.917 3.146 2.974 2.974 2,098 2.9740 -1.89%
2021-09-15 0 0.530 0.510 0.550 0.530 0.540 28,000 15,080 0.5386 3.031 2.917 3.146 3.031 3.088 4,896 3.0802 0.00%
2021-09-14 0 0.530 0.530 0.590 0.520 0.580 124,000 68,960 0.5561 3.031 3.031 3.374 2.974 3.317 21,681 3.1806 -3.64%
2021-09-13 0 0.550 0.510 0.570 - - 0 0 - 3.146 2.917 3.260 - - 0 - 0.00%
2021-09-10 0 0.550 0.550 0.570 0.520 0.560 856,000 462,520 0.5403 3.146 3.146 3.260 2.974 3.203 149,671 3.0902 -1.79%
2021-09-09 0 0.560 0.540 0.580 0.540 0.560 1,220,200 674,900 0.5531 3.203 3.088 3.317 3.088 3.203 213,352 3.1633 3.70%
2021-09-08 0 0.540 0.520 0.580 0.530 0.550 212,000 112,520 0.5308 3.088 2.974 3.317 3.031 3.146 37,068 3.0355 -1.82%
2021-09-07 0 0.550 0.550 0.590 0.510 0.600 633,000 373,840 0.5906 3.146 3.146 3.374 2.917 3.432 110,680 3.3777 7.84%
2021-09-06 0 0.510 0.510 0.580 0.510 0.540 72,000 37,440 0.5200 2.917 2.917 3.317 2.917 3.088 12,589 2.9740 -5.56%
2021-09-03 0 0.540 0.540 0.590 0.530 0.540 40,000 21,480 0.5370 3.088 3.088 3.374 3.031 3.088 6,994 3.0712 -1.82%
2021-09-02 0 0.550 0.510 0.600 0.520 0.550 32,000 17,360 0.5425 3.146 2.917 3.432 2.974 3.146 5,595 3.1027 3.77%
2021-09-01 0 0.530 0.530 0.600 0.520 0.610 72,000 42,520 0.5906 3.031 3.031 3.432 2.974 3.489 12,589 3.3775 -11.67%
2021-08-31 0 0.600 0.570 0.600 0.570 0.600 24,000 14,280 0.5950 3.432 3.260 3.432 3.260 3.432 4,196 3.4029 0.00%
2021-08-30 0 0.600 0.560 0.650 - - 4,000 2,240 0.5600 3.432 3.203 3.717 - - 699 3.2027 0.00%
2021-08-27 0 0.600 0.600 0.660 0.550 0.630 179,600 109,428 0.6093 3.432 3.432 3.775 3.146 3.603 31,403 3.4846 7.14%
2021-08-26 0 0.560 0.550 0.600 0.540 0.600 52,000 29,080 0.5592 3.203 3.146 3.432 3.088 3.432 9,092 3.1983 -5.08%
2021-08-25 0 0.590 0.550 0.600 0.530 0.620 320,000 181,320 0.5666 3.374 3.146 3.432 3.031 3.546 55,952 3.2406 5.36%
2021-08-24 0 0.560 0.560 0.630 0.540 0.600 28,000 15,760 0.5629 3.203 3.203 3.603 3.088 3.432 4,896 3.2191 -6.67%
2021-08-23 0 0.600 0.600 0.650 0.590 0.680 22,600 14,618 0.6468 3.432 3.432 3.717 3.374 3.889 3,952 3.6993 -3.23%
2021-08-20 0 0.620 0.620 0.680 0.580 0.630 92,000 57,040 0.6200 3.546 3.546 3.889 3.317 3.603 16,086 3.5459 -3.12%
2021-08-19 0 0.640 0.610 0.640 0.600 0.640 60,000 37,840 0.6307 3.660 3.489 3.660 3.432 3.660 10,491 3.6069 -1.54%
2021-08-18 0 0.650 0.650 0.730 0.650 0.750 196,000 133,320 0.6802 3.717 3.717 4.175 3.717 4.289 34,271 3.8902 -4.41%
2021-08-17 0 0.680 0.680 0.760 0.630 0.680 92,000 61,800 0.6717 3.889 3.889 4.347 3.603 3.889 16,086 3.8418 -6.85%
2021-08-16 0 0.730 0.660 0.730 0.660 0.800 261,000 185,890 0.7122 4.175 3.775 4.175 3.775 4.575 45,636 4.0733 -8.75%
2021-08-13 0 0.800 0.770 0.800 0.660 0.860 1,596,000 1,253,080 0.7851 4.575 4.404 4.575 3.775 4.919 279,060 4.4904 0.00%
2021-08-12 0 0.800 0.770 0.800 0.620 0.890 4,442,000 3,459,474 0.7788 4.575 4.404 4.575 3.546 5.090 776,683 4.4542 17.65%
2021-08-11 0 0.680 0.620 0.680 0.520 0.690 3,470,400 2,238,040 0.6449 3.889 3.546 3.889 2.974 3.946 606,799 3.6883 21.43%
2021-08-10 0 0.560 0.510 0.540 0.430 0.580 2,756,000 1,416,030 0.5138 3.203 2.917 3.088 2.459 3.317 481,886 2.9385 31.76%
2021-08-09 0 0.425 0.425 0.430 0.400 0.440 152,000 61,400 0.4039 2.431 2.431 2.459 2.288 2.516 26,577 2.3103 -3.41%
2021-08-06 0 0.440 0.440 0.480 0.430 0.465 16,000 7,300 0.4563 2.516 2.516 2.745 2.459 2.659 2,798 2.6094 -5.38%
2021-08-05 0 0.465 0.465 0.550 0.455 0.480 48,000 22,400 0.4667 2.659 2.659 3.146 2.602 2.745 8,393 2.6690 -3.12%
2021-08-04 0 0.480 0.480 0.560 0.440 0.530 492,000 219,560 0.4463 2.745 2.745 3.203 2.516 3.031 86,026 2.5522 -9.43%
2021-08-03 0 0.530 0.530 0.580 0.475 0.570 726,000 389,380 0.5363 3.031 3.031 3.317 2.717 3.260 126,941 3.0674 -5.36%
2021-08-02 0 0.560 0.510 0.560 0.420 0.560 2,039,000 1,004,890 0.4928 3.203 2.917 3.203 2.402 3.203 356,519 2.8186 33.33%
2021-07-30 0 0.420 0.420 0.540 0.400 0.600 1,660,000 911,860 0.5493 2.402 2.402 3.088 2.288 3.432 290,251 3.1416 -26.32%
2021-07-29 0 0.570 0.570 0.600 0.475 0.600 834,000 455,996 0.5468 3.260 3.260 3.432 2.717 3.432 145,825 3.1270 14.00%
2021-07-28 0 0.500 0.500 0.520 0.400 0.510 1,157,000 529,315 0.4575 2.860 2.860 2.974 2.288 2.917 202,301 2.6165 6.38%
2021-07-27 0 0.470 0.460 0.490 0.345 0.520 1,345,000 627,115 0.4663 2.688 2.631 2.802 1.973 2.974 235,173 2.6666 38.24%
2021-07-26 0 0.340 0.315 0.345 0.315 0.345 36,000 11,580 0.3217 1.945 1.802 1.973 1.802 1.973 6,295 1.8397 3.03%
2021-07-23 0 0.330 0.310 0.330 - - 0 0 - 1.887 1.773 1.887 - - 0 - -1.49%
2021-07-22 0 0.335 0.335 0.370 0.330 0.330 8,000 2,640 0.3300 1.916 1.916 2.116 1.887 1.887 1,399 1.8873 -8.22%
2021-07-21 0 0.365 0.310 0.380 - - 0 0 - 2.088 1.773 2.173 - - 0 - 0.00%
2021-07-20 0 0.365 0.315 0.370 0.365 0.365 4,000 1,460 0.3650 2.088 1.802 2.116 2.088 2.088 699 2.0875 1.39%
2021-07-19 0 0.360 0.320 0.360 0.360 0.360 12,000 4,320 0.3600 2.059 1.830 2.059 2.059 2.059 2,098 2.0589 7.46%
2021-07-16 0 0.335 0.300 0.365 - - 0 0 - 1.916 1.716 2.088 - - 0 - 0.00%
2021-07-15 0 0.335 0.335 0.365 0.290 0.330 48,000 14,880 0.3100 1.916 1.916 2.088 1.659 1.887 8,393 1.7729 9.84%
2021-07-14 0 0.305 0.305 0.400 0.300 0.340 28,000 9,140 0.3264 1.744 1.744 2.288 1.716 1.945 4,896 1.8669 1.67%
2021-07-13 0 0.300 0.300 0.365 0.300 0.305 144,000 43,600 0.3028 1.716 1.716 2.088 1.716 1.744 25,178 1.7316 -1.64%
2021-07-12 0 0.305 0.305 0.335 0.305 0.305 44,000 13,420 0.3050 1.744 1.744 1.916 1.744 1.744 7,693 1.7444 1.67%
2021-07-09 0 0.300 0.290 0.295 0.260 0.360 580,000 184,220 0.3176 1.716 1.659 1.687 1.487 2.059 101,413 1.8165 5.26%
2021-07-08 0 0.285 0.280 0.410 0.285 0.650 1,311,800 572,228 0.4362 1.630 1.601 2.345 1.630 3.717 229,368 2.4948 -3.39%
2021-07-07 0 0.295 0.295 0.320 - - 0 0 - 1.687 1.687 1.830 - - 0 - 0.00%
2021-07-06 0 0.295 0.295 0.350 0.290 0.290 4,400 1,260 0.2864 1.687 1.687 2.002 1.659 1.659 769 1.6378 3.51%
2021-07-05 0 0.285 0.285 0.360 0.280 0.285 72,000 20,260 0.2814 1.630 1.630 2.059 1.601 1.630 12,589 1.6093 -10.94%
2021-07-02 0 0.320 0.300 0.320 0.320 0.320 9,600 2,960 0.3083 1.830 1.716 1.830 1.830 1.830 1,679 1.7634 -3.03%
2021-06-30 0 0.330 0.300 0.330 0.330 0.330 12,000 3,960 0.3300 1.887 1.716 1.887 1.887 1.887 2,098 1.8873 -2.94%
2021-06-29 0 0.340 0.300 0.340 0.340 0.340 16,000 5,440 0.3400 1.945 1.716 1.945 1.945 1.945 2,798 1.9445 0.00%
2021-06-28 0 0.340 0.310 0.390 - - 0 0 - 1.945 1.773 2.230 - - 0 - 0.00%
2021-06-25 0 0.340 0.340 0.390 0.300 0.360 87,000 30,981 0.3561 1.945 1.945 2.230 1.716 2.059 15,212 2.0366 -5.56%
2021-06-24 0 0.360 0.300 0.360 0.360 0.360 11,200 4,032 0.3600 2.059 1.716 2.059 2.059 2.059 1,958 2.0589 0.00%
2021-06-23 0 0.360 0.310 0.360 0.350 0.360 62,600 22,036 0.3520 2.059 1.773 2.059 2.002 2.059 10,946 2.0132 2.86%
2021-06-22 0 0.350 0.330 0.395 0.300 0.400 1,348,000 449,970 0.3338 2.002 1.887 2.259 1.716 2.288 235,698 1.9091 -17.65%
2021-06-21 0 0.425 0.410 0.425 0.400 0.430 64,000 26,743 0.4179 2.431 2.345 2.431 2.288 2.459 11,190 2.3898 0.00%
2021-06-18 0 0.425 0.420 0.455 0.420 0.445 76,200 33,314 0.4372 2.431 2.402 2.602 2.402 2.545 13,324 2.5004 1.19%
2021-06-17 0 0.420 0.420 0.455 0.385 0.460 555,800 225,947 0.4065 2.402 2.402 2.602 2.202 2.631 97,182 2.3250 -27.59%
2021-06-16 0 0.029 0.028 0.030 0.028 0.030 52,000 1,528 0.0294 3.317 3.203 3.432 3.203 3.432 455 3.3611 -3.33%
2021-06-15 0 0.030 0.028 0.030 0.028 0.030 2,080,000 61,004 0.0293 3.432 3.203 3.432 3.203 3.432 18,184 3.3547 3.45%
2021-06-11 0 0.029 0.028 0.031 0.029 0.031 1,820,000 55,808 0.0307 3.317 3.203 3.546 3.317 3.546 15,911 3.5074 -3.33%
2021-06-10 0 0.030 0.028 0.030 0.031 0.031 140,000 4,340 0.0310 3.432 3.203 3.432 3.546 3.546 1,224 3.5459 0.00%
2021-06-09 0 0.030 0.028 0.030 0.028 0.032 2,700,000 79,400 0.0294 3.432 3.203 3.432 3.203 3.660 23,605 3.3637 -6.25%
2021-06-08 0 0.032 0.032 0.034 0.029 0.036 5,976,000 191,180 0.0320 3.660 3.660 3.889 3.317 4.118 52,245 3.6593 6.67%
2021-06-07 0 0.030 0.030 0.033 0.029 0.032 17,048,000 501,416 0.0294 3.432 3.432 3.775 3.317 3.660 149,042 3.3643 -3.23%
2021-06-04 0 0.031 0.030 0.032 0.030 0.031 3,188,000 95,876 0.0301 3.546 3.432 3.660 3.432 3.546 27,871 3.4400 0.00%
2021-06-03 0 0.031 0.030 0.031 0.030 0.033 1,324,000 39,736 0.0300 3.546 3.432 3.546 3.432 3.775 11,575 3.4329 3.33%
2021-06-02 0 0.030 0.030 0.032 0.030 0.030 596,000 17,888 0.0300 3.432 3.432 3.660 3.432 3.432 5,211 3.4331 -3.23%
2021-06-01 0 0.031 0.030 0.033 0.030 0.034 5,532,000 168,732 0.0305 3.546 3.432 3.775 3.432 3.889 48,363 3.4888 0.00%
2021-05-31 0 0.031 0.031 0.034 0.030 0.035 3,084,000 102,172 0.0331 3.546 3.546 3.889 3.432 4.003 26,962 3.7895 -6.06%
2021-05-28 0 0.033 0.031 0.033 0.030 0.039 10,192,000 354,972 0.0348 3.775 3.546 3.775 3.432 4.461 89,103 3.9838 -10.81%
2021-05-27 0 0.037 0.037 0.038 0.036 0.037 996,000 36,280 0.0364 4.232 4.232 4.347 4.118 4.232 8,708 4.1665 0.00%
2021-05-26 0 0.037 0.037 0.038 0.036 0.039 7,532,000 281,788 0.0374 4.232 4.232 4.347 4.118 4.461 65,848 4.2793 -7.50%
2021-05-25 0 0.040 0.040 0.041 0.039 0.046 2,876,000 118,960 0.0414 4.575 4.575 4.690 4.461 5.262 25,143 4.7313 -2.44%
2021-05-24 0 0.041 0.039 0.041 0.037 0.041 2,684,000 103,780 0.0387 4.690 4.461 4.690 4.232 4.690 23,465 4.4228 2.50%
2021-05-21 0 0.040 0.040 0.042 0.040 0.045 2,608,000 111,204 0.0426 4.575 4.575 4.804 4.575 5.147 22,800 4.8773 -2.44%
2021-05-20 0 0.041 0.040 0.041 0.037 0.045 3,376,000 139,204 0.0412 4.690 4.575 4.690 4.232 5.147 29,515 4.7164 0.00%
2021-05-18 0 0.041 0.039 0.041 0.040 0.044 7,332,000 294,096 0.0401 4.690 4.461 4.690 4.575 5.033 64,100 4.5881 -2.38%
2021-05-17 0 0.042 0.040 0.042 0.039 0.047 4,524,000 193,284 0.0427 4.804 4.575 4.804 4.461 5.376 39,551 4.8870 -10.64%
2021-05-14 0 0.047 0.047 0.058 0.046 0.046 1,616,000 74,336 0.0460 5.376 5.376 6.634 5.262 5.262 14,128 5.2617 0.00%
2021-05-13 0 0.047 0.045 0.062 0.047 0.061 1,660,000 100,244 0.0604 5.376 5.147 7.092 5.376 6.977 14,513 6.9074 0.00%
2021-05-12 0 0.047 0.047 0.051 0.046 0.046 1,504,000 69,184 0.0460 5.376 5.376 5.834 5.262 5.262 13,149 5.2617 6.82%
2021-05-11 0 0.044 0.044 0.062 0.044 0.056 2,280,000 116,408 0.0511 5.033 5.033 7.092 5.033 6.405 19,933 5.8400 0.00%
2021-05-10 0 0.044 0.044 0.047 0.044 0.044 48,000 2,112 0.0440 5.033 5.033 5.376 5.033 5.033 420 5.0329 -8.33%
2021-05-07 0 0.048 0.044 0.048 - - 0 0 - 5.490 5.033 5.490 - - 0 - 0.00%
2021-05-06 0 0.048 0.045 0.048 - - 0 0 - 5.490 5.147 5.490 - - 0 - 0.00%
2021-05-05 0 0.048 0.044 0.048 - - 0 0 - 5.490 5.033 5.490 - - 0 - 0.00%
2021-05-04 0 0.048 0.048 0.049 0.044 0.051 4,272,000 207,576 0.0486 5.490 5.490 5.605 5.033 5.834 37,348 5.5579 0.00%
2021-05-03 0 0.048 0.044 0.054 - - 0 0 - 5.490 5.033 6.177 - - 0 - 0.00%
2021-04-30 0 0.048 0.047 0.048 0.043 0.048 652,000 32,220 0.0494 5.490 5.376 5.490 4.919 5.490 5,700 5.6525 4.35%
2021-04-29 0 0.046 0.046 0.050 0.043 0.048 16,608,000 797,152 0.0480 5.262 5.262 5.719 4.919 5.490 145,195 5.4902 -4.17%
2021-04-28 0 0.048 0.045 0.048 0.048 0.049 2,224,000 108,204 0.0487 5.490 5.147 5.490 5.490 5.605 19,443 5.5651 -2.04%
2021-04-27 0 0.049 0.045 0.050 0.048 0.049 96,000 4,612 0.0480 5.605 5.147 5.719 5.490 5.605 839 5.4952 0.00%
2021-04-26 0 0.049 0.044 0.050 0.044 0.050 248,000 10,960 0.0442 5.605 5.033 5.719 5.033 5.719 2,168 5.0550 -2.00%
2021-04-23 0 0.050 0.043 0.050 0.050 0.050 4,000 200 0.0500 5.719 4.919 5.719 5.719 5.719 35 5.7192 0.00%
2021-04-22 0 0.050 0.044 0.050 0.050 0.050 100,000 5,000 0.0500 5.719 5.033 5.719 5.719 5.719 874 5.7192 0.00%
2021-04-21 0 0.050 0.045 0.051 0.042 0.054 6,280,000 316,864 0.0505 5.719 5.147 5.834 4.804 6.177 54,903 5.7714 19.05%
2021-04-20 0 0.042 0.042 0.043 0.040 0.042 948,000 38,312 0.0404 4.804 4.804 4.919 4.575 4.804 8,288 4.6227 0.00%
2021-04-19 0 0.042 0.042 0.044 0.041 0.044 1,600,000 67,728 0.0423 4.804 4.804 5.033 4.690 5.033 13,988 4.8419 2.44%
2021-04-16 0 0.041 0.041 0.045 0.041 0.045 1,488,000 62,728 0.0422 4.690 4.690 5.147 4.690 5.147 13,009 4.8220 0.00%
2021-04-15 0 0.041 0.041 0.047 0.041 0.047 456,000 19,624 0.0430 4.690 4.690 5.376 4.690 5.376 3,987 4.9225 -4.65%
2021-04-14 0 0.043 0.043 0.048 0.043 0.049 824,000 38,652 0.0469 4.919 4.919 5.490 4.919 5.605 7,204 5.3655 2.38%
2021-04-13 0 0.042 0.042 0.044 0.042 0.049 1,132,000 51,508 0.0455 4.804 4.804 5.033 4.804 5.605 9,897 5.2047 -8.70%
2021-04-12 0 0.046 0.046 0.048 0.046 0.050 148,000 6,908 0.0467 5.262 5.262 5.490 5.262 5.719 1,294 5.3389 -2.13%
2021-04-09 0 0.047 0.047 0.049 0.047 0.049 25,528,000 1,224,776 0.0480 5.376 5.376 5.605 5.376 5.605 223,178 5.4879 -4.08%
2021-04-08 0 0.049 0.049 0.052 0.049 0.052 14,920,000 765,332 0.0513 5.605 5.605 5.948 5.605 5.948 130,438 5.8674 -7.55%
2021-04-07 0 0.053 0.052 0.053 0.050 0.055 9,276,000 494,804 0.0533 6.062 5.948 6.062 5.719 6.291 81,095 6.1015 3.92%
2021-04-01 0 0.051 0.051 0.053 0.050 0.053 508,000 26,096 0.0514 5.834 5.834 6.062 5.719 6.062 4,441 5.8759 0.00%
2021-03-31 0 0.051 0.051 0.052 0.050 0.054 4,076,000 209,016 0.0513 5.834 5.834 5.948 5.719 6.177 35,634 5.8656 -5.56%
2021-03-30 0 0.054 0.054 0.055 0.051 0.057 2,748,000 149,892 0.0545 6.177 6.177 6.291 5.834 6.520 24,024 6.2392 -1.82%
2021-03-29 0 0.055 0.055 0.060 0.054 0.062 52,148,000 3,014,428 0.0578 6.291 6.291 6.863 6.177 7.092 455,904 6.6120 0.00%
2021-03-26 0 0.055 0.054 0.059 0.053 0.063 36,548,000 2,013,784 0.0551 6.291 6.177 6.749 6.062 7.206 319,521 6.3025 0.00%
2021-03-25 0 0.055 0.053 0.055 0.051 0.056 47,104,000 2,610,212 0.0554 6.291 6.062 6.291 5.834 6.405 411,806 6.3384 1.85%
2021-03-24 0 0.054 0.052 0.056 0.054 0.056 328,000 18,220 0.0555 6.177 5.948 6.405 6.177 6.405 2,868 6.3539 -5.26%
2021-03-23 0 0.057 0.056 0.060 0.054 0.057 12,140,000 691,968 0.0570 6.520 6.405 6.863 6.177 6.520 106,134 6.5198 0.00%
2021-03-22 0 0.057 0.057 0.063 0.053 0.057 32,000 1,808 0.0565 6.520 6.520 7.206 6.062 6.520 280 6.4627 1.79%
2021-03-19 0 0.056 0.054 0.056 0.052 0.058 47,592,000 2,660,124 0.0559 6.405 6.177 6.405 5.948 6.634 416,073 6.3934 -1.75%
2021-03-18 0 0.057 0.057 0.058 0.054 0.060 28,740,000 1,662,344 0.0578 6.520 6.520 6.634 6.177 6.863 251,259 6.6161 0.00%
2021-03-17 0 0.057 0.052 0.057 0.054 0.057 36,724,000 2,092,024 0.0570 6.520 5.948 6.520 6.177 6.520 321,059 6.5160 3.64%
2021-03-16 0 0.055 0.053 0.056 0.054 0.056 29,144,000 1,603,140 0.0550 6.291 6.062 6.405 6.177 6.405 254,791 6.2920 -1.79%
2021-03-15 0 0.056 0.053 0.056 0.053 0.056 29,704,000 1,657,024 0.0558 6.405 6.062 6.405 6.062 6.405 259,687 6.3808 1.82%
2021-03-12 0 0.055 0.052 0.055 0.055 0.057 11,964,000 658,808 0.0551 6.291 5.948 6.291 6.291 6.520 104,595 6.2986 0.00%
2021-03-11 0 0.055 0.053 0.055 0.053 0.056 22,000,000 1,210,736 0.0550 6.291 6.062 6.291 6.062 6.405 192,335 6.2949 -1.79%
2021-03-10 0 0.056 0.051 0.056 0.046 0.057 15,720,000 854,476 0.0544 6.405 5.834 6.405 5.262 6.520 137,432 6.2174 1.82%
2021-03-09 0 0.055 0.052 0.055 0.049 0.055 39,524,000 2,163,272 0.0547 6.291 5.948 6.291 5.605 6.291 345,538 6.2606 0.00%
2021-03-08 0 0.055 0.051 0.056 0.051 0.055 28,656,000 1,574,848 0.0550 6.291 5.834 6.405 5.834 6.291 250,525 6.2862 -3.51%
2021-03-05 0 0.057 0.054 0.059 0.054 0.057 53,392,000 3,038,948 0.0569 6.520 6.177 6.749 6.177 6.520 466,779 6.5105 3.64%
2021-03-04 0 0.055 0.054 0.058 0.055 0.059 18,720,000 1,069,436 0.0571 6.291 6.177 6.634 6.291 6.749 163,659 6.5345 -3.51%
2021-03-03 0 0.057 0.055 0.059 0.055 0.057 6,132,000 346,708 0.0565 6.520 6.291 6.749 6.291 6.520 53,609 6.4674 -3.39%
2021-03-02 0 0.059 0.054 0.059 0.053 0.059 30,224,000 1,781,408 0.0589 6.749 6.177 6.749 6.062 6.749 264,233 6.7418 11.32%
2021-03-01 0 0.053 0.053 0.059 0.053 0.060 31,912,000 1,877,844 0.0588 6.062 6.062 6.749 6.062 6.863 278,990 6.7309 -3.64%
2021-02-26 0 0.055 0.052 0.056 0.050 0.058 3,100,000 164,336 0.0530 6.291 5.948 6.405 5.719 6.634 27,102 6.0637 -3.51%
2021-02-25 0 0.057 0.054 0.058 0.053 0.062 6,516,000 376,280 0.0577 6.520 6.177 6.634 6.062 7.092 56,966 6.6053 11.76%
2021-02-24 0 0.051 0.051 0.058 0.051 0.051 1,532,000 78,132 0.0510 5.834 5.834 6.634 5.834 5.834 13,394 5.8336 -7.27%
2021-02-23 0 0.055 0.055 0.060 0.050 0.059 1,680,000 96,668 0.0575 6.291 6.291 6.863 5.719 6.749 14,687 6.5817 3.77%
2021-02-22 0 0.053 0.053 0.055 - - 16,000 848 0.0530 6.062 6.062 6.291 - - 140 6.0623 10.42%
2021-02-19 0 0.048 0.048 0.055 0.048 0.053 2,828,000 141,980 0.0502 5.490 5.490 6.291 5.490 6.062 24,724 5.7427 -7.69%
2021-02-18 0 0.052 0.052 0.058 0.051 0.053 5,760,000 295,908 0.0514 5.948 5.948 6.634 5.834 6.062 50,357 5.8762 -3.70%
2021-02-17 0 0.054 0.054 0.057 0.054 0.058 3,696,000 200,520 0.0543 6.177 6.177 6.520 6.177 6.634 32,312 6.2057 -1.82%
2021-02-16 0 0.055 0.053 0.059 0.053 0.057 3,212,000 175,336 0.0546 6.291 6.062 6.749 6.062 6.520 28,081 6.2440 0.00%
2021-02-11 0 0.055 0.053 0.062 0.053 0.065 3,032,000 181,712 0.0599 6.291 6.062 7.092 6.062 7.435 26,507 6.8552 -1.79%
2021-02-10 0 0.056 0.056 0.062 0.056 0.062 656,000 39,148 0.0597 6.405 6.405 7.092 6.405 7.092 5,735 6.8261 0.00%
2021-02-09 0 0.056 0.056 0.060 0.056 0.058 512,000 29,044 0.0567 6.405 6.405 6.863 6.405 6.634 4,476 6.4886 -8.20%
2021-02-08 0 0.061 0.060 0.061 0.056 0.064 3,172,000 190,500 0.0601 6.977 6.863 6.977 6.405 7.321 27,731 6.8695 1.67%
2021-02-05 0 0.060 0.060 0.063 0.048 0.064 200,402,000 11,400,756 0.0569 6.863 6.863 7.206 5.490 7.321 1,752,013 6.5072 9.09%
2021-02-04 0 0.055 0.052 0.055 0.050 0.056 42,284,000 2,157,716 0.0510 6.291 5.948 6.291 5.719 6.405 369,668 5.8369 5.77%
2021-02-03 0 0.052 0.049 0.053 0.048 0.055 1,956,000 99,812 0.0510 5.948 5.605 6.062 5.490 6.291 17,100 5.8369 -1.89%
2021-02-02 0 0.053 0.050 0.053 0.050 0.057 1,076,000 59,668 0.0555 6.062 5.719 6.062 5.719 6.520 9,407 6.3430 1.92%
2021-02-01 0 0.052 0.049 0.053 0.050 0.060 1,876,000 99,584 0.0531 5.948 5.605 6.062 5.719 6.863 16,401 6.0719 13.04%
2021-01-29 0 0.046 0.047 0.050 0.046 0.061 22,424,000 1,316,748 0.0587 5.262 5.376 5.719 5.262 6.977 196,042 6.7167 -6.12%
2021-01-28 0 0.049 0.045 0.049 - - 0 0 - 5.605 5.147 5.605 - - 0 - 0.00%
2021-01-27 0 0.049 0.045 0.049 0.045 0.050 1,292,000 62,740 0.0486 5.605 5.147 5.605 5.147 5.719 11,295 5.5545 2.08%
2021-01-26 0 0.048 0.044 0.049 0.044 0.048 600,000 27,176 0.0453 5.490 5.033 5.605 5.033 5.490 5,245 5.1808 4.35%
2021-01-25 0 0.046 0.045 0.049 0.045 0.046 12,844,000 590,528 0.0460 5.262 5.147 5.605 5.147 5.262 112,289 5.2590 2.22%
2021-01-22 0 0.045 0.045 0.050 0.044 0.047 544,000 24,676 0.0454 5.147 5.147 5.719 5.033 5.376 4,756 5.1885 -6.25%
2021-01-21 0 0.048 0.045 0.048 0.043 0.053 12,832,000 655,760 0.0511 5.490 5.147 5.490 4.919 6.062 112,184 5.8454 11.63%
2021-01-20 0 0.043 0.045 0.048 0.041 0.047 1,328,000 58,480 0.0440 4.919 5.147 5.490 4.690 5.376 11,610 5.0370 -6.52%
2021-01-19 0 0.046 0.046 0.048 0.046 0.048 12,000 560 0.0467 5.262 5.262 5.490 5.262 5.490 105 5.3379 -4.17%
2021-01-18 0 0.048 0.045 0.048 0.048 0.048 4,000 192 0.0480 5.490 5.147 5.490 5.490 5.490 35 5.4904 4.35%
2021-01-15 0 0.046 0.045 0.048 0.046 0.049 400,000 19,092 0.0477 5.262 5.147 5.490 5.262 5.605 3,497 5.4595 -2.13%
2021-01-14 0 0.047 0.045 0.048 0.045 0.050 128,000 5,860 0.0458 5.376 5.147 5.490 5.147 5.719 1,119 5.2366 -9.62%
2021-01-13 0 0.052 0.049 0.052 0.052 0.052 4,000 208 0.0520 5.948 5.605 5.948 5.948 5.948 35 5.9480 4.00%
2021-01-12 0 0.050 0.046 0.051 0.045 0.051 22,692,000 1,063,164 0.0469 5.719 5.262 5.834 5.147 5.834 198,385 5.3591 8.70%
2021-01-11 0 0.046 0.046 0.048 0.045 0.048 344,000 15,852 0.0461 5.262 5.262 5.490 5.147 5.490 3,007 5.2710 -4.17%
2021-01-08 0 0.048 0.048 0.050 0.048 0.048 80,000 3,840 0.0480 5.490 5.490 5.719 5.490 5.490 699 5.4904 0.00%
2021-01-07 0 0.048 0.048 0.052 0.048 0.048 20,000 960 0.0480 5.490 5.490 5.948 5.490 5.490 175 5.4904 0.00%
2021-01-06 0 0.048 0.048 0.049 0.047 0.055 37,868,000 2,021,072 0.0534 5.490 5.490 5.605 5.376 6.291 331,061 6.1048 -4.00%
2021-01-05 0 0.050 0.050 0.053 0.049 0.055 32,828,000 1,759,888 0.0536 5.719 5.719 6.062 5.605 6.291 286,999 6.1320 6.38%
2021-01-04 0 0.047 0.049 0.050 0.047 0.054 3,280,000 157,800 0.0481 5.376 5.605 5.719 5.376 6.177 28,675 5.5030 -9.62%
2020-12-31 0 0.052 0.049 0.054 0.052 0.052 4,000 208 0.0520 5.948 5.605 6.177 5.948 5.948 35 5.9480 -1.89%
2020-12-30 0 0.053 0.050 0.054 0.047 0.053 28,000 1,400 0.0500 6.062 5.719 6.177 5.376 6.062 245 5.7192 -1.85%
2020-12-29 0 0.054 0.052 0.056 0.047 0.054 5,584,000 276,328 0.0495 6.177 5.948 6.405 5.376 6.177 48,818 5.6604 -3.57%
2020-12-28 0 0.056 0.056 0.059 0.053 0.058 420,000 23,272 0.0554 6.405 6.405 6.749 6.062 6.634 3,672 6.3380 -8.20%
2020-12-24 0 0.061 0.053 0.061 0.062 0.062 4,000 248 0.0620 6.977 6.062 6.977 7.092 7.092 35 7.0918 3.39%
2020-12-23 0 0.059 0.054 0.060 0.051 0.062 500,000 27,532 0.0551 6.749 6.177 6.863 5.834 7.092 4,371 6.2984 11.32%
2020-12-22 0 0.053 0.053 0.054 0.053 0.055 660,000 35,340 0.0535 6.062 6.062 6.177 6.062 6.291 5,770 6.1247 -5.36%
2020-12-21 0 0.056 0.056 0.059 0.053 0.056 10,304,000 575,108 0.0558 6.405 6.405 6.749 6.062 6.405 90,083 6.3842 -6.67%
2020-12-18 0 0.060 0.060 0.061 0.056 0.057 624,000 35,168 0.0564 6.863 6.863 6.977 6.405 6.520 5,455 6.4466 -1.64%
2020-12-17 0 0.061 0.060 0.063 0.060 0.068 2,968,000 184,896 0.0623 6.977 6.863 7.206 6.863 7.778 25,948 7.1257 0.00%
2020-12-16 0 0.061 0.056 0.062 0.056 0.061 3,180,000 191,292 0.0602 6.977 6.405 7.092 6.405 6.977 27,801 6.8807 -1.61%
2020-12-15 0 0.062 0.062 0.064 0.060 0.065 552,000 33,348 0.0604 7.092 7.092 7.321 6.863 7.435 4,826 6.9103 -3.13%
2020-12-14 0 0.064 0.064 0.066 0.059 0.068 15,196,000 982,040 0.0646 7.321 7.321 7.549 6.749 7.778 132,851 7.3920 -1.54%
2020-12-11 0 0.065 0.062 0.065 0.052 0.066 47,316,000 2,904,908 0.0614 7.435 7.092 7.435 5.948 7.549 413,660 7.0225 25.00%
2020-12-10 0 0.052 0.051 0.053 0.050 0.057 2,772,000 146,244 0.0528 5.948 5.834 6.062 5.719 6.520 24,234 6.0346 -8.77%
2020-12-09 0 0.057 0.056 0.057 0.056 0.059 352,000 20,124 0.0572 6.520 6.405 6.520 6.405 6.749 3,077 6.5394 -6.56%
2020-12-08 0 0.061 0.056 0.061 0.053 0.067 4,200,000 251,984 0.0600 6.977 6.405 6.977 6.062 7.664 36,718 6.8626 1.67%
2020-12-07 0 0.060 0.060 0.061 0.040 0.068 105,082,000 6,222,126 0.0592 6.863 6.863 6.977 4.575 7.778 918,679 6.7729 33.33%
2020-12-04 0 0.045 0.040 0.045 0.038 0.045 3,156,000 127,056 0.0403 5.147 4.575 5.147 4.347 5.147 27,591 4.6049 12.50%
2020-12-03 0 0.040 0.038 0.040 0.038 0.040 612,000 23,576 0.0385 4.575 4.347 4.575 4.347 4.575 5,350 4.4064 2.56%
2020-12-02 0 0.039 0.038 0.039 0.037 0.043 924,000 36,856 0.0399 4.461 4.347 4.461 4.232 4.919 8,078 4.5625 -7.14%
2020-12-01 0 0.042 0.039 0.042 0.037 0.043 6,436,000 256,776 0.0399 4.804 4.461 4.804 4.232 4.919 56,267 4.5636 10.53%
2020-11-30 0 0.038 0.037 0.038 0.038 0.039 256,000 9,736 0.0380 4.347 4.232 4.347 4.347 4.461 2,238 4.3502 0.00%
2020-11-27 0 0.038 0.037 0.038 0.036 0.039 1,716,000 63,432 0.0370 4.347 4.232 4.347 4.118 4.461 15,002 4.2282 0.00%
2020-11-26 0 0.038 0.038 0.040 0.037 0.038 1,300,000 48,864 0.0376 4.347 4.347 4.575 4.232 4.347 11,365 4.2994 0.00%
2020-11-25 0 0.038 0.038 0.041 0.037 0.042 2,696,000 101,944 0.0378 4.347 4.347 4.690 4.232 4.804 23,570 4.3252 -7.32%
2020-11-24 0 0.041 0.039 0.043 0.041 0.041 18,056,000 740,296 0.0410 4.690 4.461 4.919 4.690 4.690 157,854 4.6897 0.00%
2020-11-23 0 0.041 0.040 0.041 0.039 0.041 2,240,000 90,204 0.0403 4.690 4.575 4.690 4.461 4.690 19,583 4.6062 -2.38%
2020-11-20 0 0.042 0.041 0.044 0.039 0.044 4,188,000 169,760 0.0405 4.804 4.690 5.033 4.461 5.033 36,614 4.6365 -10.64%
2020-11-19 0 0.047 0.044 0.047 0.037 0.048 20,880,000 808,536 0.0387 5.376 5.033 5.376 4.232 5.490 182,543 4.4293 23.68%
2020-11-18 0 0.038 0.038 0.040 0.037 0.041 2,896,000 113,684 0.0393 4.347 4.347 4.575 4.232 4.690 25,318 4.4902 -2.56%
2020-11-17 0 0.039 0.039 0.040 - - 0 0 - 4.461 4.461 4.575 - - 0 - 0.00%
2020-11-16 0 0.039 0.039 0.042 0.039 0.042 1,168,000 46,788 0.0401 4.461 4.461 4.804 4.461 4.804 10,211 4.5820 -7.14%
2020-11-13 0 0.042 0.042 0.045 0.042 0.042 152,000 6,384 0.0420 4.804 4.804 5.147 4.804 4.804 1,329 4.8041 -4.55%
2020-11-12 0 0.044 0.042 0.048 0.044 0.044 336,000 14,784 0.0440 5.033 4.804 5.490 5.033 5.033 2,937 5.0329 0.00%
2020-11-11 0 0.044 0.043 0.044 0.043 0.045 5,860,000 258,700 0.0441 5.033 4.919 5.033 4.919 5.147 51,231 5.0497 -4.35%
2020-11-10 0 0.046 0.046 0.047 0.046 0.047 11,756,000 540,796 0.0460 5.262 5.262 5.376 5.262 5.376 102,777 5.2619 -6.12%
2020-11-09 0 0.049 0.046 0.049 0.049 0.050 13,280,000 663,220 0.0499 5.605 5.262 5.605 5.605 5.719 116,100 5.7125 -2.00%
2020-11-06 0 0.050 0.048 0.050 0.050 0.050 8,000 400 0.0500 5.719 5.490 5.719 5.719 5.719 70 5.7192 0.00%
2020-11-05 0 0.050 0.050 0.052 0.047 0.049 2,660,000 125,500 0.0472 5.719 5.719 5.948 5.376 5.605 23,255 5.3967 2.04%
2020-11-04 0 0.049 0.045 0.049 0.049 0.052 972,000 49,952 0.0514 5.605 5.147 5.605 5.605 5.948 8,498 5.8783 -2.00%
2020-11-03 0 0.050 0.048 0.050 0.048 0.050 11,428,000 565,524 0.0495 5.719 5.490 5.719 5.490 5.719 99,909 5.6604 2.04%
2020-11-02 0 0.049 0.049 0.052 0.048 0.051 20,840,000 1,001,064 0.0480 5.605 5.605 5.948 5.490 5.834 182,194 5.4945 -2.00%
2020-10-30 0 0.050 0.045 0.050 0.045 0.050 1,128,000 54,604 0.0484 5.719 5.147 5.719 5.147 5.719 9,862 5.5371 2.04%
2020-10-29 0 0.049 0.048 0.050 0.048 0.051 2,300,000 114,160 0.0496 5.605 5.490 5.719 5.490 5.834 20,108 5.6774 2.08%
2020-10-28 0 0.048 0.048 0.052 0.048 0.061 17,708,000 924,932 0.0522 5.490 5.490 5.948 5.490 6.977 154,812 5.9745 -9.43%
2020-10-27 0 0.053 0.053 0.056 0.052 0.061 15,732,000 876,100 0.0557 6.062 6.062 6.405 5.948 6.977 137,537 6.3699 -17.19%
2020-10-23 0 0.064 0.064 0.066 0.063 0.073 964,000 61,376 0.0637 7.321 7.321 7.549 7.206 8.350 8,428 7.2826 -3.03%
2020-10-22 0 0.066 0.065 0.066 0.066 0.073 1,456,000 98,000 0.0673 7.549 7.435 7.549 7.549 8.350 12,729 7.6989 1.54%
2020-10-21 0 0.065 0.065 0.068 0.064 0.074 1,560,000 101,792 0.0653 7.435 7.435 7.778 7.321 8.464 13,638 7.4637 -5.80%
2020-10-20 0 0.069 0.066 0.069 0.068 0.074 308,000 21,396 0.0695 7.892 7.549 7.892 7.778 8.464 2,693 7.9460 0.00%
2020-10-19 0 0.069 0.068 0.070 0.066 0.078 4,688,000 318,012 0.0678 7.892 7.778 8.007 7.549 8.922 40,985 7.7593 9.52%
2020-10-16 0 0.063 0.062 0.063 0.061 0.064 592,000 37,132 0.0627 7.206 7.092 7.206 6.977 7.321 5,176 7.1745 -1.56%
2020-10-15 0 0.064 0.064 0.065 0.064 0.066 488,000 31,456 0.0645 7.321 7.321 7.435 7.321 7.549 4,266 7.3731 -3.03%
2020-10-14 0 0.066 0.066 0.068 0.066 0.072 2,668,000 178,724 0.0670 7.549 7.549 7.778 7.549 8.236 23,325 7.6623 -8.33%
2020-10-12 0 0.072 0.072 0.075 0.072 0.075 1,668,000 122,520 0.0735 8.236 8.236 8.579 8.236 8.579 14,582 8.4019 -4.00%
2020-10-09 0 0.075 0.072 0.075 0.071 0.080 3,928,000 292,620 0.0745 8.579 8.236 8.579 8.121 9.151 34,341 8.5211 1.35%
2020-10-08 0 0.074 0.074 0.078 0.069 0.079 10,092,000 765,716 0.0759 8.464 8.464 8.922 7.892 9.036 88,229 8.6787 -11.90%
2020-10-07 0 0.084 0.068 0.080 0.060 0.086 20,680,000 1,486,528 0.0719 9.608 7.778 9.151 6.863 9.837 180,795 8.2222 33.33%
2020-10-06 0 0.063 0.061 0.063 0.060 0.064 4,496,000 275,692 0.0613 7.206 6.977 7.206 6.863 7.321 39,306 7.0139 3.28%
2020-10-05 0 0.061 0.061 0.063 0.059 0.072 19,368,000 1,198,036 0.0619 6.977 6.977 7.206 6.749 8.236 169,325 7.0754 -18.67%
2020-09-30 0 0.075 0.067 0.074 0.060 0.075 10,152,000 686,424 0.0676 8.579 7.664 8.464 6.863 8.579 88,754 7.7340 15.38%
2020-09-29 0 0.065 0.061 0.065 0.059 0.065 9,436,000 584,824 0.0620 7.435 6.977 7.435 6.749 7.435 82,494 7.0893 -1.52%
2020-09-28 0 0.066 0.061 0.066 0.059 0.066 20,320,000 1,263,776 0.0622 7.549 6.977 7.549 6.749 7.549 177,647 7.1140 0.00%
2020-09-25 0 0.066 0.064 0.066 0.060 0.067 9,860,000 628,456 0.0637 7.549 7.321 7.549 6.863 7.664 86,201 7.2906 -5.71%
2020-09-24 0 0.070 0.064 0.070 0.062 0.070 10,216,000 661,940 0.0648 8.007 7.321 8.007 7.092 8.007 89,313 7.4114 0.00%
2020-09-23 0 0.070 0.070 0.072 0.069 0.082 11,904,000 875,056 0.0735 8.007 8.007 8.236 7.892 9.379 104,071 8.4083 -11.39%
2020-09-22 0 0.079 0.073 0.079 0.070 0.079 13,288,000 987,768 0.0743 9.036 8.350 9.036 8.007 9.036 116,170 8.5028 -1.25%
2020-09-21 0 0.080 0.074 0.079 0.070 0.090 57,360,000 4,596,672 0.0801 9.151 8.464 9.036 8.007 10.29 501,469 9.1664 -1.23%
2020-09-18 0 0.081 0.078 0.081 0.057 0.094 257,980,000 17,508,304 0.0679 9.265 8.922 9.265 6.520 10.75 2,255,389 7.7629 -19.80%
2020-09-17 0 0.101 0.101 0.102 0.100 0.425 449,444,000 143,175,748 0.3186 11.55 11.55 11.67 11.44 48.61 3,929,261 36.438 -73.77%
2020-09-16 0 0.385 0.380 0.385 0.380 0.430 9,704,000 3,799,360 0.3915 44.04 43.47 44.04 43.47 49.19 84,837 44.784 -9.41%
2020-09-15 0 0.425 0.390 0.425 0.380 0.425 11,492,000 4,608,700 0.4010 48.61 44.61 48.61 43.47 48.61 100,469 45.872 1.19%
2020-09-14 0 0.420 0.405 0.420 0.395 0.435 6,784,000 2,777,720 0.4095 48.04 46.33 48.04 45.18 49.76 59,309 46.835 0.00%
2020-09-11 0 0.420 0.385 0.420 0.375 0.420 13,504,000 5,373,820 0.3979 48.04 44.04 48.04 42.89 48.04 118,059 45.518 5.00%
2020-09-10 0 0.400 0.370 0.400 0.355 0.400 1,816,000 696,000 0.3833 45.75 42.32 45.75 40.61 45.75 15,876 43.839 11.11%
2020-09-09 0 0.360 0.355 0.370 0.350 0.380 1,208,000 427,680 0.3540 41.18 40.61 42.32 40.03 43.47 10,561 40.496 -5.26%
2020-09-08 0 0.380 0.370 0.380 0.360 0.400 2,488,000 939,860 0.3778 43.47 42.32 43.47 41.18 45.75 21,751 43.209 5.56%
2020-09-07 0 0.360 0.355 0.375 0.350 0.375 1,928,000 688,760 0.3572 41.18 40.61 42.89 40.03 42.89 16,856 40.863 -4.00%
2020-09-04 0 0.375 0.340 0.375 0.305 0.400 5,344,000 1,931,920 0.3615 42.89 38.89 42.89 34.89 45.75 46,720 41.351 11.94%
2020-09-03 0 0.335 0.335 0.340 0.340 0.380 3,580,000 1,288,620 0.3599 38.32 38.32 38.89 38.89 43.47 31,298 41.172 -5.63%
2020-09-02 0 0.355 0.350 0.355 0.305 0.370 3,940,000 1,282,680 0.3256 40.61 40.03 40.61 34.89 42.32 34,445 37.238 16.39%
2020-09-01 0 0.305 0.300 0.305 0.255 0.305 6,896,000 2,019,200 0.2928 34.89 34.32 34.89 29.17 34.89 60,288 33.492 8.93%
2020-08-31 0 0.280 0.270 0.285 0.250 0.300 2,164,000 582,900 0.2694 32.03 30.88 32.60 28.60 34.32 18,919 30.811 12.00%
2020-08-28 0 0.250 0.240 0.250 0.205 0.300 3,880,000 917,732 0.2365 28.60 27.45 28.60 23.45 34.32 33,921 27.055 -12.28%
2020-08-27 0 0.285 0.275 0.285 0.247 0.335 5,504,000 1,578,828 0.2869 32.60 31.46 32.60 28.25 38.32 48,119 32.811 17.28%
2020-08-26 0 0.243 0.245 0.247 0.235 0.245 3,156,000 758,716 0.2404 27.80 28.02 28.25 26.88 28.02 27,591 27.498 3.40%
2020-08-25 0 0.235 0.219 0.235 0.178 0.235 9,088,000 1,830,416 0.2014 26.88 25.05 26.88 20.36 26.88 79,452 23.038 30.56%
2020-08-24 0 0.180 0.180 0.190 0.178 0.179 368,000 65,748 0.1787 20.59 20.59 21.73 20.36 20.47 3,217 20.436 0.56%
2020-08-21 0 0.179 0.179 0.219 0.175 0.179 624,000 109,312 0.1752 20.47 20.47 25.05 20.02 20.47 5,455 20.038 0.56%
2020-08-20 0 0.178 0.178 0.180 0.173 0.182 1,612,000 284,936 0.1768 20.36 20.36 20.59 19.79 20.82 14,093 20.218 -1.66%
2020-08-19 0 0.181 0.180 0.182 0.181 0.183 288,000 52,340 0.1817 20.70 20.59 20.82 20.70 20.93 2,518 20.788 -2.69%
2020-08-18 0 0.186 0.186 0.198 0.177 0.190 1,120,000 203,748 0.1819 21.28 21.28 22.65 20.25 21.73 9,792 20.808 -1.59%
2020-08-17 0 0.189 0.186 0.198 0.178 0.218 1,728,000 320,988 0.1858 21.62 21.28 22.65 20.36 24.94 15,107 21.248 -14.09%
2020-08-14 0 0.220 0.212 0.219 0.199 0.250 9,252,000 1,985,460 0.2146 25.16 24.25 25.05 22.76 28.60 80,886 24.547 -7.95%
2020-08-13 0 0.239 0.235 0.242 0.200 0.265 18,364,000 4,407,968 0.2400 27.34 26.88 27.68 22.88 30.31 160,547 27.456 25.79%
2020-08-12 0 0.190 0.190 0.195 0.160 0.190 6,232,000 1,056,868 0.1696 21.73 21.73 22.30 18.30 21.73 54,483 19.398 19.50%
2020-08-11 0 0.159 0.150 0.159 0.120 0.195 27,816,000 4,444,388 0.1598 18.19 17.16 18.19 13.73 22.30 243,181 18.276 34.75%
2020-08-10 0 0.118 0.115 0.120 0.104 0.125 3,732,000 422,972 0.1133 13.50 13.15 13.73 11.90 14.30 32,627 12.964 10.28%
2020-08-07 0 0.107 0.102 0.107 0.088 0.108 660,000 67,456 0.1022 12.24 11.67 12.24 10.07 12.35 5,770 11.691 24.42%
2020-08-06 0 0.086 0.086 0.108 0.084 0.100 344,000 31,772 0.0924 9.837 9.837 12.35 9.608 11.44 3,007 10.565 -2.27%
2020-08-05 0 0.088 0.088 0.105 - - 0 0 - 10.07 10.07 12.01 - - 0 - 0.00%
2020-08-04 0 0.088 0.088 0.097 0.088 0.088 20,000 1,760 0.0880 10.07 10.07 11.10 10.07 10.07 175 10.066 -1.12%
2020-08-03 0 0.089 0.087 0.100 0.087 0.089 32,000 2,824 0.0883 10.18 9.951 11.44 9.951 10.18 280 10.094 0.00%
2020-07-31 0 0.089 0.088 0.103 - - 0 0 - 10.18 10.07 11.78 - - 0 - 0.00%
2020-07-30 0 0.089 0.088 0.097 0.084 0.095 140,000 12,504 0.0893 10.18 10.07 11.10 9.608 10.87 1,224 10.216 -4.30%
2020-07-29 0 0.093 0.092 0.097 0.085 0.097 24,000 2,264 0.0943 10.64 10.52 11.10 9.723 11.10 210 10.790 1.09%
2020-07-28 0 0.092 0.092 0.102 0.092 0.092 4,000 368 0.0920 10.52 10.52 11.67 10.52 10.52 35 10.523 0.00%
2020-07-27 0 0.092 0.092 0.100 0.091 0.099 264,000 24,652 0.0934 10.52 10.52 11.44 10.41 11.32 2,308 10.681 -14.81%
2020-07-24 0 0.108 0.096 0.108 - - 0 0 - 12.35 10.98 12.35 - - 0 - 0.00%
2020-07-23 0 0.108 0.099 0.108 - - 0 0 - 12.35 11.32 12.35 - - 0 - 0.00%
2020-07-22 0 0.108 0.094 0.108 - - 0 0 - 12.35 10.75 12.35 - - 0 - -0.92%
2020-07-21 0 0.109 0.096 0.109 0.109 0.109 20,000 2,180 0.1090 12.47 10.98 12.47 12.47 12.47 175 12.468 7.92%
2020-07-20 0 0.101 0.096 0.101 0.101 0.110 3,088,000 336,460 0.1090 11.55 10.98 11.55 11.55 12.58 26,997 12.463 1.00%
2020-07-17 0 0.100 0.085 0.108 - - 0 0 - 11.44 9.723 12.35 - - 0 - 0.00%
2020-07-16 0 0.100 0.091 0.108 - - 0 0 - 11.44 10.41 12.35 - - 0 - 0.00%
2020-07-15 0 0.100 0.091 0.108 0.100 0.100 16,000 1,600 0.1000 11.44 10.41 12.35 11.44 11.44 140 11.438 0.00%
2020-07-14 0 0.100 0.091 0.109 0.100 0.100 12,000 1,200 0.1000 11.44 10.41 12.47 11.44 11.44 105 11.438 0.00%
2020-07-13 0 0.100 0.091 0.100 0.100 0.109 1,096,000 116,636 0.1064 11.44 10.41 11.44 11.44 12.47 9,582 12.173 0.00%
2020-07-10 0 0.100 0.091 0.100 0.100 0.105 216,000 22,108 0.1024 11.44 10.41 11.44 11.44 12.01 1,888 11.707 0.00%
2020-07-09 0 0.100 0.087 0.104 0.086 0.104 196,000 19,936 0.1017 11.44 9.951 11.90 9.837 11.90 1,714 11.634 0.00%
2020-07-08 0 0.100 0.086 0.100 0.102 0.102 4,000 408 0.1020 11.44 9.837 11.44 11.67 11.67 35 11.667 14.94%
2020-07-07 0 0.087 0.086 0.093 0.087 0.097 988,000 90,748 0.0919 9.951 9.837 10.64 9.951 11.10 8,638 10.506 -11.22%
2020-07-06 0 0.098 0.098 0.108 0.096 0.097 16,000 1,588 0.0993 11.21 11.21 12.35 10.98 11.10 140 11.353 0.00%
2020-07-03 0 0.098 0.098 0.109 0.095 0.109 8,000 816 0.1020 11.21 11.21 12.47 10.87 12.47 70 11.667 -6.67%
2020-07-02 0 0.105 0.100 0.109 0.096 0.109 248,000 26,360 0.1063 12.01 11.44 12.47 10.98 12.47 2,168 12.158 5.00%
2020-06-30 0 0.100 0.101 0.110 0.100 0.109 28,000 2,980 0.1064 11.44 11.55 12.58 11.44 12.47 245 12.174 -12.28%
2020-06-29 0 0.114 0.105 0.114 0.108 0.120 680,000 76,632 0.1127 13.04 12.01 13.04 12.35 13.73 5,945 12.890 -5.00%
2020-06-26 0 0.120 0.117 0.120 0.087 0.140 9,920,000 1,085,924 0.1095 13.73 13.38 13.73 9.951 16.01 86,726 12.521 37.93%
2020-06-24 0 0.087 0.091 0.097 0.082 0.098 176,000 16,520 0.0939 9.951 10.41 11.10 9.379 11.21 1,539 10.736 -14.71%
2020-06-23 0 0.102 0.098 0.103 0.099 0.102 84,000 8,460 0.1007 11.67 11.21 11.78 11.32 11.67 734 11.520 3.03%
2020-06-22 0 0.099 0.098 0.102 0.099 0.099 24,000 2,376 0.0990 11.32 11.21 11.67 11.32 11.32 210 11.324 -2.94%
2020-06-19 0 0.102 0.098 0.103 0.099 0.103 676,000 68,128 0.1008 11.67 11.21 11.78 11.32 11.78 5,910 11.528 -0.97%
2020-06-18 0 0.103 0.098 0.106 0.098 0.103 140,000 13,960 0.0997 11.78 11.21 12.12 11.21 11.78 1,224 11.406 -4.63%
2020-06-17 0 0.108 0.098 0.108 0.100 0.108 40,000 4,008 0.1002 12.35 11.21 12.35 11.44 12.35 350 11.461 10.20%
2020-06-16 0 0.098 0.098 0.101 0.098 0.100 608,000 59,984 0.0987 11.21 11.21 11.55 11.21 11.44 5,315 11.285 0.00%
2020-06-15 0 0.098 0.098 0.108 0.098 0.098 32,000 3,136 0.0980 11.21 11.21 12.35 11.21 11.21 280 11.210 -2.00%
2020-06-12 0 0.100 0.100 0.105 0.099 0.099 140,000 13,860 0.0990 11.44 11.44 12.01 11.32 11.32 1,224 11.324 -9.09%
2020-06-11 0 0.110 0.101 0.110 0.111 0.111 4,000 444 0.1110 12.58 11.55 12.58 12.70 12.70 35 12.697 6.80%
2020-06-10 0 0.103 0.103 0.107 0.102 0.102 32,000 3,264 0.1020 11.78 11.78 12.24 11.67 11.67 280 11.667 -1.90%
2020-06-09 0 0.105 0.102 0.106 0.105 0.114 356,000 37,440 0.1052 12.01 11.67 12.12 12.01 13.04 3,112 12.030 0.96%
2020-06-08 0 0.104 0.104 0.109 0.104 0.105 432,000 45,028 0.1042 11.90 11.90 12.47 11.90 12.01 3,777 11.922 -11.11%
2020-06-05 0 0.117 0.110 0.119 0.110 0.117 96,000 10,588 0.1103 13.38 12.58 13.61 12.58 13.38 839 12.616 -1.68%
2020-06-04 0 0.119 0.115 0.121 0.106 0.125 636,000 77,288 0.1215 13.61 13.15 13.84 12.12 14.30 5,560 13.900 3.48%
2020-06-03 0 0.115 0.104 0.115 0.104 0.123 60,000 6,476 0.1079 13.15 11.90 13.15 11.90 14.07 525 12.346 5.50%
2020-06-02 0 0.109 0.108 0.109 0.111 0.128 280,000 31,148 0.1112 12.47 12.35 12.47 12.70 14.64 2,448 12.724 -10.66%
2020-06-01 0 0.122 0.112 0.122 0.124 0.129 84,000 10,436 0.1242 13.95 12.81 13.95 14.18 14.76 734 14.211 2.52%
2020-05-29 0 0.119 0.105 0.119 - - 0 0 - 13.61 12.01 13.61 - - 0 - -0.83%
2020-05-28 0 0.120 0.105 0.120 0.101 0.124 212,000 23,804 0.1123 13.73 12.01 13.73 11.55 14.18 1,853 12.843 18.81%
2020-05-27 0 0.101 0.101 0.111 0.101 0.101 20,000 2,020 0.1010 11.55 11.55 12.70 11.55 11.55 175 11.553 -0.98%
2020-05-26 0 0.102 0.105 0.118 0.101 0.110 160,000 17,480 0.1093 11.67 12.01 13.50 11.55 12.58 1,399 12.496 -8.93%
2020-05-25 0 0.112 0.110 0.116 - - 0 0 - 12.81 12.58 13.27 - - 0 - 0.00%
2020-05-22 0 0.112 0.112 0.119 0.111 0.111 76,000 8,436 0.1110 12.81 12.81 13.61 12.70 12.70 664 12.697 1.82%
2020-05-21 0 0.110 0.110 0.120 0.103 0.110 8,000 852 0.1065 12.58 12.58 13.73 11.78 12.58 70 12.182 -4.35%
2020-05-20 0 0.115 0.110 0.119 - - 40,000 4,520 0.1130 13.15 12.58 13.61 - - 350 12.925 0.00%
2020-05-19 0 0.115 0.114 0.123 0.114 0.138 1,272,000 146,308 0.1150 13.15 13.04 14.07 13.04 15.78 11,120 13.157 0.00%
2020-05-18 0 0.115 0.115 0.120 0.115 0.146 1,084,000 125,236 0.1155 13.15 13.15 13.73 13.15 16.70 9,477 13.215 -0.86%
2020-05-15 0 0.116 0.116 0.126 0.116 0.116 472,000 54,752 0.1160 13.27 13.27 14.41 13.27 13.27 4,126 13.269 0.87%
2020-05-14 0 0.115 0.114 0.129 0.114 0.120 268,000 31,564 0.1178 13.15 13.04 14.76 13.04 13.73 2,343 13.472 0.88%
2020-05-13 0 0.114 0.114 0.120 0.114 0.131 204,000 25,904 0.1270 13.04 13.04 13.73 13.04 14.98 1,783 14.525 0.88%
2020-05-12 0 0.113 0.112 0.124 0.111 0.120 204,000 23,264 0.1140 12.93 12.81 14.18 12.70 13.73 1,783 13.044 2.73%
2020-05-11 0 0.110 0.110 0.114 0.110 0.115 3,100,000 350,128 0.1129 12.58 12.58 13.04 12.58 13.15 27,102 12.919 -3.51%
2020-05-08 0 0.114 0.111 0.114 0.109 0.120 6,356,000 720,120 0.1133 13.04 12.70 13.04 12.47 13.73 55,567 12.959 6.54%
2020-05-07 0 0.107 0.107 0.112 0.107 0.114 1,184,000 132,056 0.1115 12.24 12.24 12.81 12.24 13.04 10,351 12.758 0.00%
2020-05-06 0 0.107 0.105 0.115 0.105 0.115 1,176,000 129,416 0.1100 12.24 12.01 13.15 12.01 13.15 10,281 12.588 -6.14%
2020-05-05 0 0.114 0.111 0.119 0.110 0.152 2,416,000 286,644 0.1186 13.04 12.70 13.61 12.58 17.39 21,122 13.571 -3.39%
2020-05-04 0 0.118 0.118 0.130 0.118 0.131 2,936,000 367,808 0.1253 13.50 13.50 14.87 13.50 14.98 25,668 14.329 -15.71%
2020-04-29 0 0.140 0.140 0.147 0.129 0.152 3,520,000 506,188 0.1438 16.01 16.01 16.81 14.76 17.39 30,774 16.449 6.87%
2020-04-28 0 0.131 0.131 0.139 0.127 0.142 4,504,000 610,660 0.1356 14.98 14.98 15.90 14.53 16.24 39,376 15.508 4.80%
2020-04-27 0 0.125 0.119 0.129 0.106 0.125 10,456,000 1,199,536 0.1147 14.30 13.61 14.76 12.12 14.30 91,412 13.122 17.92%
2020-04-24 0 0.106 0.102 0.107 0.106 0.107 112,000 11,952 0.1067 12.12 11.67 12.24 12.12 12.24 979 12.206 0.00%
2020-04-23 0 0.106 0.106 0.124 0.106 0.108 32,000 3,440 0.1075 12.12 12.12 14.18 12.12 12.35 280 12.296 -1.85%
2020-04-22 0 0.108 0.108 0.119 - - 0 0 - 12.35 12.35 13.61 - - 0 - 0.00%
2020-04-21 0 0.108 0.108 0.112 0.108 0.113 48,000 5,292 0.1103 12.35 12.35 12.81 12.35 12.93 420 12.611 -4.42%
2020-04-20 0 0.113 0.110 0.129 - - 0 0 - 12.93 12.58 14.76 - - 0 - 0.00%
2020-04-17 0 0.113 0.113 0.127 0.113 0.113 168,000 18,984 0.1130 12.93 12.93 14.53 12.93 12.93 1,469 12.925 2.73%
2020-04-16 0 0.110 0.110 0.129 0.108 0.110 12,000 1,304 0.1087 12.58 12.58 14.76 12.35 12.58 105 12.430 1.85%
2020-04-15 0 0.108 0.108 0.117 0.108 0.120 528,000 62,124 0.1177 12.35 12.35 13.38 12.35 13.73 4,616 13.458 -4.42%
2020-04-14 0 0.113 0.108 0.114 0.110 0.114 156,000 17,460 0.1119 12.93 12.35 13.04 12.58 13.04 1,364 12.802 10.78%
2020-04-09 0 0.102 0.102 0.118 0.102 0.119 532,000 60,028 0.1128 11.67 11.67 13.50 11.67 13.61 4,651 12.906 -6.42%
2020-04-08 0 0.109 0.103 0.118 0.109 0.109 48,000 5,232 0.1090 12.47 11.78 13.50 12.47 12.47 420 12.468 6.86%
2020-04-07 0 0.102 0.102 0.109 - - 0 0 - 11.67 11.67 12.47 - - 0 - 0.00%
2020-04-06 0 0.102 0.102 0.109 0.101 0.102 44,000 4,456 0.1013 11.67 11.67 12.47 11.55 11.67 385 11.584 0.00%
2020-04-03 0 0.102 0.100 0.102 0.102 0.119 396,000 41,016 0.1036 11.67 11.44 11.67 11.67 13.61 3,462 11.847 -5.56%
2020-04-02 0 0.108 0.102 0.108 0.097 0.109 84,000 8,316 0.0990 12.35 11.67 12.35 11.10 12.47 734 11.324 0.00%
2020-04-01 0 0.108 0.102 0.115 - - 0 0 - 12.35 11.67 13.15 - - 0 - 0.00%
2020-03-31 0 0.108 0.103 0.108 0.100 0.112 336,000 33,928 0.1010 12.35 11.78 12.35 11.44 12.81 2,937 11.550 8.00%
2020-03-30 0 0.100 0.100 0.107 - - 0 0 - 11.44 11.44 12.24 - - 0 - 0.00%
2020-03-27 0 0.100 0.100 0.107 - - 0 0 - 11.44 11.44 12.24 - - 0 - 1.01%
2020-03-26 0 0.099 0.099 0.109 0.098 0.098 28,000 2,768 0.0989 11.32 11.32 12.47 11.21 11.21 245 11.308 1.02%
2020-03-25 0 0.098 0.098 0.113 0.098 0.121 116,000 11,720 0.1010 11.21 11.21 12.93 11.21 13.84 1,014 11.557 -17.65%
2020-03-24 0 0.119 0.101 0.197 0.100 0.125 208,000 21,544 0.1036 13.61 11.55 22.53 11.44 14.30 1,818 11.848 16.67%
2020-03-23 0 0.102 0.102 0.109 0.098 0.110 104,000 11,392 0.1095 11.67 11.67 12.47 11.21 12.58 909 12.529 -12.07%
2020-03-20 0 0.116 0.100 0.116 0.118 0.118 112,000 13,392 0.1196 13.27 11.44 13.27 13.50 13.50 979 13.677 7.41%
2020-03-19 0 0.108 0.101 0.114 0.096 0.124 772,000 84,376 0.1093 12.35 11.55 13.04 10.98 14.18 6,749 12.502 -16.92%
2020-03-18 0 0.130 0.120 0.133 0.133 0.133 8,000 1,064 0.1330 14.87 13.73 15.21 15.21 15.21 70 15.213 -2.99%
2020-03-17 0 0.134 0.120 0.134 - - 0 0 - 15.33 13.73 15.33 - - 0 - 0.00%
2020-03-16 0 0.134 0.120 0.134 0.125 0.134 120,000 15,360 0.1280 15.33 13.73 15.33 14.30 15.33 1,049 14.641 2.29%
2020-03-13 0 0.131 0.120 0.131 0.098 0.134 1,108,000 142,720 0.1288 14.98 13.73 14.98 11.21 15.33 9,687 14.734 19.09%
2020-03-12 0 0.110 0.110 0.130 0.092 0.110 272,000 28,788 0.1058 12.58 12.58 14.87 10.52 12.58 2,378 12.106 3.77%
2020-03-11 0 0.106 0.103 0.115 0.103 0.106 16,000 1,668 0.1043 12.12 11.78 13.15 11.78 12.12 140 11.925 0.95%
2020-03-10 0 0.105 0.105 0.120 0.101 0.101 8,000 808 0.1010 12.01 12.01 13.73 11.55 11.55 70 11.553 -3.67%
2020-03-09 0 0.109 0.109 0.128 0.104 0.108 444,000 46,608 0.1050 12.47 12.47 14.64 11.90 12.35 3,882 12.007 -0.91%
2020-03-06 0 0.110 0.106 0.111 0.110 0.110 20,000 2,224 0.1112 12.58 12.12 12.70 12.58 12.58 175 12.719 -0.90%
2020-03-05 0 0.111 0.110 0.128 0.111 0.112 48,000 5,332 0.1111 12.70 12.58 14.64 12.70 12.81 420 12.706 -1.77%
2020-03-04 0 0.113 0.110 0.129 0.112 0.113 72,000 8,124 0.1128 12.93 12.58 14.76 12.81 12.93 629 12.906 0.00%
2020-03-03 0 0.113 0.109 0.132 0.113 0.113 12,000 1,356 0.1130 12.93 12.47 15.10 12.93 12.93 105 12.925 -5.04%
2020-03-02 0 0.119 0.104 0.139 0.118 0.119 112,000 13,276 0.1185 13.61 11.90 15.90 13.50 13.61 979 13.559 0.00%
2020-02-28 0 0.119 0.119 0.131 - - 0 0 - 13.61 13.61 14.98 - - 0 - 3.48%
2020-02-27 0 0.115 0.115 0.132 0.114 0.114 16,000 1,824 0.1140 13.15 13.15 15.10 13.04 13.04 140 13.040 0.88%
2020-02-26 0 0.114 0.114 0.129 0.114 0.114 44,000 5,016 0.1140 13.04 13.04 14.76 13.04 13.04 385 13.040 0.00%
2020-02-25 0 0.114 0.106 0.114 - - 0 0 - 13.04 12.12 13.04 - - 0 - 0.00%
2020-02-24 0 0.114 0.114 0.124 0.112 0.120 8,000 928 0.1160 13.04 13.04 14.18 12.81 13.73 70 13.269 -12.98%
2020-02-21 0 0.131 0.120 0.148 - - 0 0 - 14.98 13.73 16.93 - - 0 - 0.00%
2020-02-20 0 0.131 0.128 0.148 0.131 0.131 20,000 2,620 0.1310 14.98 14.64 16.93 14.98 14.98 175 14.984 0.00%
2020-02-19 0 0.131 0.128 0.141 - - 0 0 - 14.98 14.64 16.13 - - 0 - 0.00%
2020-02-18 0 0.131 0.131 0.137 0.131 0.131 16,000 2,096 0.1310 14.98 14.98 15.67 14.98 14.98 140 14.984 -5.07%
2020-02-17 0 0.138 0.121 0.138 - - 0 0 - 15.78 13.84 15.78 - - 0 - -0.72%
2020-02-14 0 0.139 0.128 0.146 0.139 0.140 148,000 20,620 0.1393 15.90 14.64 16.70 15.90 16.01 1,294 15.936 -4.79%
2020-02-13 0 0.146 0.128 0.146 - - 0 0 - 16.70 14.64 16.70 - - 0 - -2.01%
2020-02-12 0 0.149 0.125 0.150 - - 0 0 - 17.04 14.30 17.16 - - 0 - 0.00%
2020-02-11 0 0.149 0.130 0.150 - - 0 0 - 17.04 14.87 17.16 - - 0 - 0.00%
2020-02-10 0 0.149 0.144 0.149 - - 24,000 3,576 0.1490 17.04 16.47 17.04 - - 210 17.043 0.00%
2020-02-07 0 0.149 0.141 0.153 0.149 0.149 384,000 57,216 0.1490 17.04 16.13 17.50 17.04 17.04 3,357 17.043 0.00%
2020-02-06 0 0.149 0.125 0.149 - - 0 0 - 17.04 14.30 17.04 - - 0 - 0.00%
2020-02-05 0 0.149 0.129 0.149 0.147 0.149 188,000 27,812 0.1479 17.04 14.76 17.04 16.81 17.04 1,644 16.922 0.68%
2020-02-04 0 0.148 0.141 0.152 0.148 0.148 60,000 8,880 0.1480 16.93 16.13 17.39 16.93 16.93 525 16.929 0.00%
2020-02-03 0 0.148 0.138 0.149 - - 0 0 - 16.93 15.78 17.04 - - 0 - 0.00%
2020-01-31 0 0.148 0.123 0.149 0.143 0.148 1,624,000 232,392 0.1431 16.93 14.07 17.04 16.36 16.93 14,198 16.368 3.50%
2020-01-30 0 0.143 0.140 0.143 0.140 0.145 88,000 12,472 0.1417 16.36 16.01 16.36 16.01 16.59 769 16.211 0.00%
2020-01-29 0 0.143 0.127 0.143 - - 0 0 - 16.36 14.53 16.36 - - 0 - -0.69%
2020-01-24 0 0.144 0.132 0.149 0.144 0.146 2,368,000 342,256 0.1445 16.47 15.10 17.04 16.47 16.70 20,702 16.532 0.00%
2020-01-23 0 0.144 0.136 0.144 0.144 0.145 12,000 1,732 0.1443 16.47 15.56 16.47 16.47 16.59 105 16.509 0.00%
2020-01-22 0 0.144 0.124 0.145 0.120 0.144 24,000 2,976 0.1240 16.47 14.18 16.59 13.73 16.47 210 14.184 0.00%
2020-01-21 0 0.144 0.130 0.144 0.144 0.144 4,000 576 0.1440 16.47 14.87 16.47 16.47 16.47 35 16.471 0.70%
2020-01-20 0 0.143 0.138 0.144 0.143 0.143 32,000 4,576 0.1430 16.36 15.78 16.47 16.36 16.36 280 16.357 0.00%
2020-01-17 0 0.143 0.123 0.148 0.143 0.143 24,000 3,432 0.1430 16.36 14.07 16.93 16.36 16.36 210 16.357 0.00%
2020-01-16 0 0.143 0.138 0.149 0.138 0.143 52,000 7,396 0.1422 16.36 15.78 17.04 15.78 16.36 455 16.269 0.00%
2020-01-15 0 0.143 0.136 0.143 0.135 0.148 152,000 22,140 0.1457 16.36 15.56 16.36 15.44 16.93 1,329 16.661 6.72%
2020-01-14 0 0.134 0.134 0.135 0.132 0.133 216,000 28,508 0.1320 15.33 15.33 15.44 15.10 15.21 1,888 15.097 1.52%
2020-01-13 0 0.132 0.124 0.132 0.132 0.133 72,000 9,572 0.1329 15.10 14.18 15.10 15.10 15.21 629 15.207 -0.75%
2020-01-10 0 0.133 0.131 0.133 0.129 0.133 208,000 27,364 0.1316 15.21 14.98 15.21 14.76 15.21 1,818 15.048 3.10%
2020-01-09 0 0.129 0.127 0.132 0.120 0.135 2,444,000 309,884 0.1268 14.76 14.53 15.10 13.73 15.44 21,367 14.503 12.17%
2020-01-08 0 0.115 0.104 0.115 0.104 0.145 196,000 23,216 0.1184 13.15 11.90 13.15 11.90 16.59 1,714 13.549 0.00%
2020-01-07 0 0.115 0.112 0.133 0.106 0.117 540,000 60,864 0.1127 13.15 12.81 15.21 12.12 13.38 4,721 12.892 -1.71%
2020-01-06 0 0.117 0.103 0.117 0.108 0.119 256,000 28,552 0.1115 13.38 11.78 13.38 12.35 13.61 2,238 12.757 8.33%
2020-01-03 0 0.108 0.101 0.108 0.101 0.118 76,000 8,056 0.1060 12.35 11.55 12.35 11.55 13.50 664 12.125 -0.92%
2020-01-02 0 0.109 0.101 0.110 0.100 0.117 152,000 16,376 0.1077 12.47 11.55 12.58 11.44 13.38 1,329 12.323 10.10%
2019-12-31 0 0.099 0.099 0.110 0.099 0.100 80,000 7,932 0.0992 11.32 11.32 12.58 11.32 11.44 699 11.341 2.06%
2019-12-30 0 0.097 0.097 0.109 0.095 0.095 16,000 1,544 0.0965 11.10 11.10 12.47 10.87 10.87 140 11.038 -9.35%
2019-12-27 0 0.107 0.100 0.107 - - 0 0 - 12.24 11.44 12.24 - - 0 - 0.00%
2019-12-24 0 0.107 0.100 0.110 - - 0 0 - 12.24 11.44 12.58 - - 0 - 0.00%
2019-12-23 0 0.107 0.103 0.107 0.107 0.107 32,000 3,424 0.1070 12.24 11.78 12.24 12.24 12.24 280 12.239 0.00%
2019-12-20 0 0.107 0.099 0.110 0.100 0.117 784,000 80,860 0.1031 12.24 11.32 12.58 11.44 13.38 6,854 11.797 0.00%
2019-12-19 0 0.107 0.099 0.107 0.100 0.115 724,000 73,896 0.1021 12.24 11.32 12.24 11.44 13.15 6,330 11.675 -7.76%
2019-12-18 0 0.116 0.108 0.116 0.108 0.116 112,000 12,928 0.1154 13.27 12.35 13.27 12.35 13.27 979 13.203 14.85%
2019-12-17 0 0.101 0.101 0.120 0.098 0.101 12,000 1,200 0.1000 11.55 11.55 13.73 11.21 11.55 105 11.438 -15.83%
2019-12-16 0 0.120 0.091 0.138 - - 0 0 - 13.73 10.41 15.78 - - 0 - 0.00%
2019-12-13 0 0.120 0.100 0.120 0.112 0.120 656,000 75,144 0.1145 13.73 11.44 13.73 12.81 13.73 5,735 13.103 0.00%
2019-12-12 0 0.120 0.107 0.120 0.116 0.124 396,000 48,008 0.1212 13.73 12.24 13.73 13.27 14.18 3,462 13.867 2.56%
2019-12-11 0 0.117 0.101 0.116 0.095 0.120 392,000 41,748 0.1065 13.38 11.55 13.27 10.87 13.73 3,427 12.182 10.38%
2019-12-10 0 0.106 0.098 0.106 0.105 0.108 112,000 12,008 0.1072 12.12 11.21 12.12 12.01 12.35 979 12.264 4.95%
2019-12-09 0 0.101 0.100 0.130 0.101 0.103 20,000 2,028 0.1014 11.55 11.44 14.87 11.55 11.78 175 11.599 -1.94%
2019-12-06 0 0.103 0.097 0.104 0.096 0.103 120,000 12,260 0.1022 11.78 11.10 11.90 10.98 11.78 1,049 11.686 6.19%
2019-12-05 0 0.097 0.092 0.097 - - 0 0 - 11.10 10.52 11.10 - - 0 - 0.00%
2019-12-04 0 0.097 0.092 0.100 0.097 0.097 4,000 388 0.0970 11.10 10.52 11.44 11.10 11.10 35 11.095 5.43%
2019-12-03 0 0.092 0.092 0.094 0.092 0.092 8,000 736 0.0920 10.52 10.52 10.75 10.52 10.52 70 10.523 -3.16%
2019-12-02 0 0.095 0.095 0.103 0.094 0.101 216,000 21,328 0.0987 10.87 10.87 11.78 10.75 11.55 1,888 11.294 0.00%
2019-11-29 0 0.095 0.095 0.100 0.094 0.105 116,000 11,852 0.1022 10.87 10.87 11.44 10.75 12.01 1,014 11.687 -3.06%
2019-11-28 0 0.098 0.094 0.099 0.090 0.098 140,000 13,184 0.0942 11.21 10.75 11.32 10.29 11.21 1,224 10.772 1.03%
2019-11-27 0 0.097 0.095 0.120 0.093 0.097 60,000 5,652 0.0942 11.10 10.87 13.73 10.64 11.10 525 10.775 4.30%
2019-11-26 0 0.093 0.093 0.140 0.092 0.095 96,000 9,016 0.0939 10.64 10.64 16.01 10.52 10.87 839 10.743 0.00%
2019-11-25 0 0.093 0.093 0.097 0.092 0.098 44,000 4,128 0.0938 10.64 10.64 11.10 10.52 11.21 385 10.731 -5.10%
2019-11-22 0 0.098 0.093 0.098 0.092 0.099 68,000 6,436 0.0946 11.21 10.64 11.21 10.52 11.32 594 10.826 1.03%
2019-11-21 0 0.097 0.095 0.100 0.095 0.097 140,000 13,556 0.0968 11.10 10.87 11.44 10.87 11.10 1,224 11.076 -2.02%
2019-11-20 0 0.099 0.098 0.103 0.099 0.099 36,000 3,564 0.0990 11.32 11.21 11.78 11.32 11.32 315 11.324 -9.17%
2019-11-19 0 0.109 0.100 0.115 0.108 0.109 20,000 2,136 0.1068 12.47 11.44 13.15 12.35 12.47 175 12.216 -8.40%
2019-11-18 0 0.119 0.117 0.120 0.118 0.119 124,000 14,660 0.1182 13.61 13.38 13.73 13.50 13.61 1,084 13.523 4.39%
2019-11-15 0 0.114 0.114 0.133 0.110 0.116 84,000 9,572 0.1140 13.04 13.04 15.21 12.58 13.27 734 13.034 6.54%
2019-11-14 0 0.107 0.107 0.112 0.107 0.107 4,000 428 0.1070 12.24 12.24 12.81 12.24 12.24 35 12.239 0.00%
2019-11-13 0 0.107 0.107 0.113 0.106 0.107 40,000 4,260 0.1065 12.24 12.24 12.93 12.12 12.24 350 12.182 0.00%
2019-11-12 0 0.107 0.091 0.107 - - 0 0 - 12.24 10.41 12.24 - - 0 - 0.00%
2019-11-11 0 0.107 0.091 0.118 - - 0 0 - 12.24 10.41 13.50 - - 0 - 0.00%
2019-11-08 0 0.107 0.091 0.123 - - 0 0 - 12.24 10.41 14.07 - - 0 - 0.00%
2019-11-07 0 0.107 0.096 0.118 - - 16,000 1,728 0.1080 12.24 10.98 13.50 - - 140 12.353 0.00%
2019-11-06 0 0.107 0.097 0.118 - - 0 0 - 12.24 11.10 13.50 - - 0 - 0.00%
2019-11-05 0 0.107 0.107 0.114 0.107 0.113 88,000 9,512 0.1081 12.24 12.24 13.04 12.24 12.93 769 12.364 -6.96%
2019-11-04 0 0.115 0.113 0.134 - - 0 0 - 13.15 12.93 15.33 - - 0 - 0.00%
2019-11-01 0 0.115 0.113 0.120 0.115 0.124 68,000 8,052 0.1184 13.15 12.93 13.73 13.15 14.18 594 13.544 -8.73%
2019-10-31 0 0.126 0.120 0.145 0.126 0.126 68,000 8,584 0.1262 14.41 13.73 16.59 14.41 14.41 594 14.439 -5.26%
2019-10-30 0 0.133 0.120 0.140 - - 0 0 - 15.21 13.73 16.01 - - 0 - 0.00%
2019-10-29 0 0.133 0.120 0.133 - - 0 0 - 15.21 13.73 15.21 - - 0 - -2.21%
2019-10-28 0 0.136 0.130 0.136 0.129 0.140 300,000 40,504 0.1350 15.56 14.87 15.56 14.76 16.01 2,623 15.443 10.57%
2019-10-25 0 0.123 0.123 0.141 0.120 0.123 24,000 2,940 0.1225 14.07 14.07 16.13 13.73 14.07 210 14.012 2.50%
2019-10-24 0 0.120 0.120 0.128 0.113 0.120 68,000 7,868 0.1157 13.73 13.73 14.64 12.93 13.73 594 13.235 3.45%
2019-10-23 0 0.116 0.115 0.140 0.115 0.116 28,000 3,236 0.1156 13.27 13.15 16.01 13.15 13.27 245 13.220 0.00%
2019-10-22 0 0.116 0.112 0.134 - - 0 0 - 13.27 12.81 15.33 - - 0 - 0.00%
2019-10-21 0 0.116 0.112 0.129 0.116 0.116 52,000 6,032 0.1160 13.27 12.81 14.76 13.27 13.27 455 13.269 2.65%
2019-10-18 0 0.113 0.113 0.131 0.113 0.113 4,000 452 0.1130 12.93 12.93 14.98 12.93 12.93 35 12.925 0.00%
2019-10-17 0 0.113 0.112 0.125 0.113 0.113 4,000 452 0.1130 12.93 12.81 14.30 12.93 12.93 35 12.925 0.00%
2019-10-16 0 0.113 0.113 0.136 0.113 0.113 8,000 904 0.1130 12.93 12.93 15.56 12.93 12.93 70 12.925 0.00%
2019-10-15 0 0.113 0.112 0.135 0.113 0.113 16,000 1,808 0.1130 12.93 12.81 15.44 12.93 12.93 140 12.925 -4.24%
2019-10-14 0 0.118 0.118 0.125 0.118 0.118 28,000 3,304 0.1180 13.50 13.50 14.30 13.50 13.50 245 13.497 -7.09%
2019-10-11 0 0.127 0.113 0.127 - - 0 0 - 14.53 12.93 14.53 - - 0 - 0.00%
2019-10-10 0 0.127 0.121 0.129 0.127 0.127 64,000 8,128 0.1270 14.53 13.84 14.76 14.53 14.53 560 14.527 -2.31%
2019-10-09 0 0.130 0.115 0.139 - - 0 0 - 14.87 13.15 15.90 - - 0 - 0.00%
2019-10-08 0 0.130 0.121 0.137 0.130 0.130 16,000 2,080 0.1300 14.87 13.84 15.67 14.87 14.87 140 14.870 0.00%
2019-10-04 0 0.130 0.103 0.137 - - 0 0 - 14.87 11.78 15.67 - - 0 - 0.00%
2019-10-03 0 0.130 0.106 0.132 0.102 0.130 164,000 20,196 0.1231 14.87 12.12 15.10 11.67 14.87 1,434 14.086 22.64%
2019-10-02 0 0.106 0.101 0.130 - - 0 0 - 12.12 11.55 14.87 - - 0 - 0.00%
2019-09-30 0 0.106 0.101 0.135 0.106 0.107 92,000 9,804 0.1066 12.12 11.55 15.44 12.12 12.24 804 12.189 -5.36%
2019-09-27 0 0.112 0.112 0.127 0.106 0.132 328,000 41,324 0.1260 12.81 12.81 14.53 12.12 15.10 2,868 14.411 5.66%
2019-09-26 0 0.106 0.101 0.130 - - 0 0 - 12.12 11.55 14.87 - - 0 - 0.00%
2019-09-25 0 0.106 0.102 0.130 - - 0 0 - 12.12 11.67 14.87 - - 0 - 0.00%
2019-09-24 0 0.106 0.101 0.128 - - 0 0 - 12.12 11.55 14.64 - - 0 - 0.00%
2019-09-23 0 0.106 0.101 0.130 - - 0 0 - 12.12 11.55 14.87 - - 0 - 0.00%
2019-09-20 0 0.106 0.101 0.120 0.106 0.106 52,000 5,512 0.1060 12.12 11.55 13.73 12.12 12.12 455 12.125 -0.93%
2019-09-19 0 0.107 0.106 0.126 0.107 0.121 120,000 13,848 0.1154 12.24 12.12 14.41 12.24 13.84 1,049 13.200 -9.32%
2019-09-18 0 0.118 0.110 0.118 0.110 0.125 116,000 13,864 0.1195 13.50 12.58 13.50 12.58 14.30 1,014 13.671 -1.67%
2019-09-17 0 0.120 0.110 0.122 0.106 0.140 1,132,000 134,780 0.1191 13.73 12.58 13.95 12.12 16.01 9,897 13.619 11.11%
2019-09-16 0 0.108 0.104 0.114 - - 0 0 - 12.35 11.90 13.04 - - 0 - 0.00%
2019-09-13 0 0.108 0.108 0.113 0.098 0.107 292,000 29,676 0.1016 12.35 12.35 12.93 11.21 12.24 2,553 11.625 3.85%
2019-09-12 0 0.104 0.104 0.113 0.097 0.097 80,000 7,808 0.0976 11.90 11.90 12.93 11.10 11.10 699 11.164 6.12%
2019-09-11 0 0.098 0.098 0.110 0.098 0.098 8,000 784 0.0980 11.21 11.21 12.58 11.21 11.21 70 11.210 0.00%
2019-09-10 0 0.098 0.093 0.114 0.098 0.098 64,000 6,272 0.0980 11.21 10.64 13.04 11.21 11.21 560 11.210 -2.97%
2019-09-09 0 0.101 0.099 0.102 0.099 0.101 84,000 8,464 0.1008 11.55 11.32 11.67 11.32 11.55 734 11.526 -0.98%
2019-09-06 0 0.102 0.099 0.105 0.102 0.102 100,000 10,200 0.1020 11.67 11.32 12.01 11.67 11.67 874 11.667 -2.86%
2019-09-05 0 0.105 0.096 0.105 0.105 0.105 20,000 2,100 0.1050 12.01 10.98 12.01 12.01 12.01 175 12.010 -4.55%
2019-09-04 0 0.110 0.093 0.110 - - 0 0 - 12.58 10.64 12.58 - - 0 - -2.65%
2019-09-03 0 0.113 0.094 0.113 0.116 0.116 4,000 464 0.1160 12.93 10.75 12.93 13.27 13.27 35 13.269 21.51%
2019-09-02 0 0.093 0.093 0.111 0.093 0.093 4,000 372 0.0930 10.64 10.64 12.70 10.64 10.64 35 10.638 -11.43%
2019-08-30 0 0.105 0.105 0.114 0.104 0.117 480,000 50,748 0.1057 12.01 12.01 13.04 11.90 13.38 4,196 12.093 -8.70%
2019-08-29 0 0.115 0.108 0.115 0.099 0.118 524,000 53,248 0.1016 13.15 12.35 13.15 11.32 13.50 4,581 11.623 13.86%
2019-08-28 0 0.101 0.099 0.112 - - 0 0 - 11.55 11.32 12.81 - - 0 - 0.00%
2019-08-27 0 0.101 0.090 0.119 - - 0 0 - 11.55 10.29 13.61 - - 0 - 0.00%
2019-08-26 0 0.101 0.090 0.117 - - 0 0 - 11.55 10.29 13.38 - - 0 - 0.00%
2019-08-23 0 0.101 0.093 0.116 - - 0 0 - 11.55 10.64 13.27 - - 0 - 0.00%
2019-08-22 0 0.101 0.096 0.113 - - 0 0 - 11.55 10.98 12.93 - - 0 - 0.00%
2019-08-21 0 0.101 0.095 0.113 - - 0 0 - 11.55 10.87 12.93 - - 0 - 0.00%
2019-08-20 0 0.101 0.093 0.112 - - 0 0 - 11.55 10.64 12.81 - - 0 - 0.00%
2019-08-19 0 0.101 0.094 0.114 - - 0 0 - 11.55 10.75 13.04 - - 0 - 0.00%
2019-08-16 0 0.101 0.101 0.119 0.101 0.101 4,000 404 0.1010 11.55 11.55 13.61 11.55 11.55 35 11.553 0.00%
2019-08-15 0 0.101 0.101 0.119 - - 0 0 - 11.55 11.55 13.61 - - 0 - 0.00%
2019-08-14 0 0.101 0.101 0.118 0.101 0.102 44,000 4,472 0.1016 11.55 11.55 13.50 11.55 11.67 385 11.626 -5.61%
2019-08-13 0 0.107 0.106 0.110 0.107 0.120 384,000 44,708 0.1164 12.24 12.12 12.58 12.24 13.73 3,357 13.317 -3.60%
2019-08-12 0 0.111 0.110 0.136 0.102 0.111 344,000 35,756 0.1039 12.70 12.58 15.56 11.67 12.70 3,007 11.889 0.91%
2019-08-09 0 0.110 0.110 0.140 0.105 0.110 12,000 1,280 0.1067 12.58 12.58 16.01 12.01 12.58 105 12.201 0.00%
2019-08-08 0 0.110 0.101 0.110 - - 0 0 - 12.58 11.55 12.58 - - 0 - 0.00%
2019-08-07 0 0.110 0.110 0.111 0.110 0.111 144,000 15,896 0.1104 12.58 12.58 12.70 12.58 12.70 1,259 12.627 4.76%
2019-08-06 0 0.105 0.102 0.120 0.105 0.113 500,000 53,420 0.1068 12.01 11.67 13.73 12.01 12.93 4,371 12.221 -12.50%
2019-08-05 0 0.120 0.104 0.120 - - 0 0 - 13.73 11.90 13.73 - - 0 - 0.00%
2019-08-02 0 0.120 0.120 0.133 0.120 0.120 8,000 960 0.1200 13.73 13.73 15.21 13.73 13.73 70 13.726 3.45%
2019-08-01 0 0.116 0.116 0.138 0.111 0.115 44,000 4,948 0.1125 13.27 13.27 15.78 12.70 13.15 385 12.863 0.87%
2019-07-31 0 0.115 0.115 0.128 0.110 0.115 208,000 23,880 0.1148 13.15 13.15 14.64 12.58 13.15 1,818 13.132 -4.17%
2019-07-30 0 0.120 0.110 0.120 0.119 0.126 316,000 38,064 0.1205 13.73 12.58 13.73 13.61 14.41 2,763 13.778 -4.00%
2019-07-29 0 0.125 0.125 0.130 0.125 0.126 20,000 2,504 0.1252 14.30 14.30 14.87 14.30 14.41 175 14.321 -3.10%
2019-07-26 0 0.129 0.128 0.129 0.128 0.131 104,000 13,356 0.1284 14.76 14.64 14.76 14.64 14.98 909 14.690 -1.53%
2019-07-25 0 0.131 0.131 0.140 0.131 0.131 44,000 5,764 0.1310 14.98 14.98 16.01 14.98 14.98 385 14.984 0.00%
2019-07-24 0 0.131 0.131 0.139 0.131 0.137 56,000 7,488 0.1337 14.98 14.98 15.90 14.98 15.67 490 15.295 -4.38%
2019-07-23 0 0.137 0.134 0.145 - - 0 0 - 15.67 15.33 16.59 - - 0 - 0.00%
2019-07-22 0 0.137 0.135 0.157 - - 0 0 - 15.67 15.44 17.96 - - 0 - 0.00%
2019-07-19 0 0.137 0.137 0.160 0.136 0.136 32,000 4,352 0.1360 15.67 15.67 18.30 15.56 15.56 280 15.556 1.48%
2019-07-18 0 0.135 0.135 0.159 0.135 0.136 56,000 7,564 0.1351 15.44 15.44 18.19 15.44 15.56 490 15.450 -0.74%
2019-07-17 0 0.136 0.135 0.140 0.136 0.136 16,000 2,172 0.1358 15.56 15.44 16.01 15.56 15.56 140 15.528 -2.86%
2019-07-16 0 0.140 0.135 0.140 0.140 0.140 100,000 14,000 0.1400 16.01 15.44 16.01 16.01 16.01 874 16.014 2.19%
2019-07-15 0 0.137 0.135 0.147 - - 0 0 - 15.67 15.44 16.81 - - 0 - 0.00%
2019-07-12 0 0.137 0.137 0.166 0.137 0.137 36,000 4,904 0.1362 15.67 15.67 18.99 15.67 15.67 315 15.582 -0.72%
2019-07-11 0 0.138 0.138 0.157 0.138 0.138 12,000 1,656 0.1380 15.78 15.78 17.96 15.78 15.78 105 15.785 0.00%
2019-07-10 0 0.138 0.138 0.140 0.138 0.139 112,000 15,508 0.1385 15.78 15.78 16.01 15.78 15.90 979 15.838 -1.43%
2019-07-09 0 0.140 0.138 0.150 - - 0 0 - 16.01 15.78 17.16 - - 0 - 0.00%
2019-07-08 0 0.140 0.138 0.159 0.139 0.140 24,000 3,340 0.1392 16.01 15.78 18.19 15.90 16.01 210 15.918 -0.71%
2019-07-05 0 0.141 0.136 0.141 0.141 0.143 144,000 20,476 0.1422 16.13 15.56 16.13 16.13 16.36 1,259 16.265 -6.00%
2019-07-04 0 0.150 0.144 0.168 0.145 0.150 160,000 23,884 0.1493 17.16 16.47 19.22 16.59 17.16 1,399 17.075 3.45%
2019-07-03 0 0.145 0.145 0.149 0.145 0.145 16,000 2,320 0.1450 16.59 16.59 17.04 16.59 16.59 140 16.586 -3.33%
2019-07-02 0 0.150 0.142 0.159 0.140 0.150 200,000 29,304 0.1465 17.16 16.24 18.19 16.01 17.16 1,748 16.760 -1.96%
2019-06-28 0 0.153 0.153 0.169 - - 0 0 - 17.50 17.50 19.33 - - 0 - 0.00%
2019-06-27 0 0.153 0.152 0.169 0.153 0.153 52,000 7,956 0.1530 17.50 17.39 19.33 17.50 17.50 455 17.501 0.66%
2019-06-26 0 0.152 0.152 0.166 0.152 0.152 12,000 1,824 0.1520 17.39 17.39 18.99 17.39 17.39 105 17.386 -3.80%
2019-06-25 0 0.158 0.158 0.169 - - 0 0 - 18.07 18.07 19.33 - - 0 - 0.64%
2019-06-24 0 0.157 0.151 0.157 - - 0 0 - 17.96 17.27 17.96 - - 0 - 0.00%
2019-06-21 0 0.157 0.157 0.163 0.157 0.157 20,000 3,140 0.1570 17.96 17.96 18.64 17.96 17.96 175 17.958 1.29%
2019-06-20 0 0.155 0.155 0.164 0.150 0.150 36,000 5,400 0.1500 17.73 17.73 18.76 17.16 17.16 315 17.158 6.90%
2019-06-19 0 0.145 0.145 0.165 0.145 0.156 536,000 82,336 0.1536 16.59 16.59 18.87 16.59 17.84 4,686 17.571 -8.23%
2019-06-18 0 0.158 0.150 0.164 0.158 0.158 8,000 1,264 0.1580 18.07 17.16 18.76 18.07 18.07 70 18.073 0.00%
2019-06-17 0 0.158 0.158 0.160 0.154 0.180 1,424,000 231,416 0.1625 18.07 18.07 18.30 17.62 20.59 12,449 18.589 -14.59%
2019-06-14 0 0.185 0.166 0.189 0.185 0.190 280,000 52,316 0.1868 21.16 18.99 21.62 21.16 21.73 2,448 21.372 -4.64%
2019-06-13 0 0.194 0.188 0.194 0.195 0.195 8,000 1,560 0.1950 22.19 21.50 22.19 22.30 22.30 70 22.305 -1.02%
2019-06-12 0 0.196 0.188 0.220 - - 0 0 - 22.42 21.50 25.16 - - 0 - 0.00%
2019-06-11 0 0.196 0.188 0.196 0.190 0.197 100,000 19,700 0.1970 22.42 21.50 22.42 21.73 22.53 874 22.534 2.62%
2019-06-10 0 0.191 0.185 0.192 0.185 0.215 400,000 78,060 0.1952 21.85 21.16 21.96 21.16 24.59 3,497 22.322 -1.04%
2019-06-06 0 0.193 0.189 0.204 0.189 0.207 476,000 94,060 0.1976 22.08 21.62 23.33 21.62 23.68 4,161 22.603 -12.67%
2019-06-05 0 0.221 0.221 0.222 0.197 0.225 484,000 103,892 0.2147 25.28 25.28 25.39 22.53 25.74 4,231 24.553 0.91%
2019-06-04 0 0.219 0.219 0.223 0.195 0.204 140,000 27,928 0.1995 25.05 25.05 25.51 22.30 23.33 1,224 22.818 10.61%
2019-06-03 0 0.198 0.197 0.205 0.197 0.220 532,000 107,216 0.2015 22.65 22.53 23.45 22.53 25.16 4,651 23.052 -15.02%
2019-05-31 0 0.233 0.195 0.233 - - 0 0 - 26.65 22.30 26.65 - - 0 - -0.85%
2019-05-30 0 0.235 0.195 0.248 - - 0 0 - 26.88 22.30 28.37 - - 0 - 0.00%
2019-05-29 0 0.235 0.196 0.235 - - 0 0 - 26.88 22.42 26.88 - - 0 - -0.42%
2019-05-28 0 0.236 0.236 0.239 0.226 0.230 208,000 47,472 0.2282 26.99 26.99 27.34 25.85 26.31 1,818 26.106 3.51%
2019-05-27 0 0.228 0.228 0.239 0.196 0.205 128,000 25,312 0.1978 26.08 26.08 27.34 22.42 23.45 1,119 22.619 4.59%
2019-05-24 0 0.218 0.200 0.218 0.219 0.219 4,000 876 0.2190 24.94 22.88 24.94 25.05 25.05 35 25.050 -0.46%
2019-05-23 0 0.219 0.200 0.219 - - 0 0 - 25.05 22.88 25.05 - - 0 - 0.00%
2019-05-22 0 0.219 0.200 0.220 0.196 0.225 48,000 10,224 0.2130 25.05 22.88 25.16 22.42 25.74 420 24.364 0.92%
2019-05-21 0 0.217 0.217 0.220 0.200 0.203 84,000 16,836 0.2004 24.82 24.82 25.16 22.88 23.22 734 22.926 8.50%
2019-05-20 0 0.200 0.195 0.202 0.200 0.206 252,000 51,692 0.2051 22.88 22.30 23.11 22.88 23.56 2,203 23.463 -2.91%
2019-05-17 0 0.206 0.206 0.222 0.205 0.222 156,000 32,364 0.2075 23.56 23.56 25.39 23.45 25.39 1,364 23.730 -7.62%
2019-05-16 0 0.223 0.206 0.223 - - 0 0 - 25.51 23.56 25.51 - - 0 - -0.45%
2019-05-15 0 0.224 0.210 0.225 0.206 0.224 88,000 19,136 0.2175 25.62 24.02 25.74 23.56 25.62 769 24.873 -0.44%
2019-05-14 0 0.225 0.225 0.228 0.215 0.215 80,000 17,200 0.2150 25.74 25.74 26.08 24.59 24.59 699 24.593 -2.17%
2019-05-10 0 0.230 0.210 0.230 0.239 0.239 4,000 956 0.2390 26.31 24.02 26.31 27.34 27.34 35 27.338 9.52%
2019-05-09 0 0.210 0.210 0.220 0.210 0.222 164,000 35,940 0.2191 24.02 24.02 25.16 24.02 25.39 1,434 25.067 -8.70%
2019-05-08 0 0.230 0.225 0.240 0.225 0.230 268,000 60,392 0.2253 26.31 25.74 27.45 25.74 26.31 2,343 25.776 0.00%
2019-05-07 0 0.230 0.229 0.230 0.230 0.265 56,000 14,220 0.2539 26.31 26.19 26.31 26.31 30.31 490 29.045 -2.13%
2019-05-06 0 0.235 0.230 0.235 - - 0 0 - 26.88 26.31 26.88 - - 0 - -6.00%
2019-05-03 0 0.250 0.230 0.250 - - 0 0 - 28.60 26.31 28.60 - - 0 - 0.00%
2019-05-02 0 0.250 0.230 0.250 - - 0 0 - 28.60 26.31 28.60 - - 0 - 0.00%
2019-04-30 0 0.250 0.230 0.250 0.230 0.250 120,000 27,680 0.2307 28.60 26.31 28.60 26.31 28.60 1,049 26.385 8.70%
2019-04-29 0 0.230 0.230 0.242 0.230 0.232 12,000 2,768 0.2307 26.31 26.31 27.68 26.31 26.54 105 26.385 -5.35%
2019-04-26 0 0.243 0.243 0.245 0.243 0.243 60,000 14,580 0.2430 27.80 27.80 28.02 27.80 27.80 525 27.795 0.00%
2019-04-25 0 0.243 0.240 0.243 0.240 0.243 268,000 64,788 0.2417 27.80 27.45 27.80 27.45 27.80 2,343 27.652 1.25%
2019-04-24 0 0.240 0.234 0.245 0.237 0.249 248,000 59,356 0.2393 27.45 26.77 28.02 27.11 28.48 2,168 27.376 2.13%
2019-04-23 0 0.235 0.228 0.235 0.225 0.235 308,000 69,644 0.2261 26.88 26.08 26.88 25.74 26.88 2,693 25.864 3.07%
2019-04-18 0 0.228 0.228 0.232 0.227 0.228 148,000 33,696 0.2277 26.08 26.08 26.54 25.97 26.08 1,294 26.042 0.00%
2019-04-17 0 0.228 0.225 0.228 0.228 0.229 120,000 27,372 0.2281 26.08 25.74 26.08 26.08 26.19 1,049 26.091 0.00%
2019-04-16 0 0.228 0.228 0.229 0.228 0.228 80,000 18,240 0.2280 26.08 26.08 26.19 26.08 26.08 699 26.080 -0.87%
2019-04-15 0 0.230 0.230 0.235 0.230 0.235 220,000 50,880 0.2313 26.31 26.31 26.88 26.31 26.88 1,923 26.454 -3.77%
2019-04-12 0 0.239 0.236 0.239 0.239 0.239 8,000 1,912 0.2390 27.34 26.99 27.34 27.34 27.34 70 27.338 0.00%
2019-04-11 0 0.239 0.233 0.240 - - 0 0 - 27.34 26.65 27.45 - - 0 - 0.00%
2019-04-10 0 0.239 0.239 0.241 0.232 0.241 84,000 19,524 0.2324 27.34 27.34 27.57 26.54 27.57 734 26.586 1.70%
2019-04-09 0 0.235 0.235 0.241 0.233 0.235 436,000 101,796 0.2335 26.88 26.88 27.57 26.65 26.88 3,812 26.706 -1.67%
2019-04-08 0 0.239 0.235 0.239 - - 0 0 - 27.34 26.88 27.34 - - 0 - -1.24%
2019-04-04 0 0.242 0.242 0.243 0.230 0.233 88,000 20,456 0.2325 27.68 27.68 27.80 26.31 26.65 769 26.589 -1.22%
2019-04-03 0 0.245 0.234 0.245 - - 0 0 - 28.02 26.77 28.02 - - 0 - 0.00%
2019-04-02 0 0.245 0.231 0.248 0.235 0.245 8,000 1,920 0.2400 28.02 26.42 28.37 26.88 28.02 70 27.452 4.26%
2019-04-01 0 0.235 0.235 0.255 0.235 0.236 16,000 3,764 0.2353 26.88 26.88 29.17 26.88 26.99 140 26.909 -0.42%
2019-03-29 0 0.236 0.235 0.236 0.234 0.236 584,000 137,560 0.2355 26.99 26.88 26.99 26.77 26.99 5,106 26.943 -0.42%
2019-03-28 0 0.237 0.230 0.238 0.229 0.237 164,000 38,064 0.2321 27.11 26.31 27.22 26.19 27.11 1,434 26.548 -0.42%
2019-03-27 0 0.238 0.238 0.250 0.238 0.238 4,000 952 0.2380 27.22 27.22 28.60 27.22 27.22 35 27.223 0.00%
2019-03-26 0 0.238 0.235 0.240 - - 0 0 - 27.22 26.88 27.45 - - 0 - 0.00%
2019-03-25 0 0.238 0.238 0.240 0.238 0.238 20,000 4,760 0.2380 27.22 27.22 27.45 27.22 27.22 175 27.223 0.00%
2019-03-22 0 0.238 0.238 0.260 0.235 0.238 160,000 37,836 0.2365 27.22 27.22 29.74 26.88 27.22 1,399 27.049 -0.83%
2019-03-21 0 0.240 0.240 0.249 0.240 0.240 244,000 58,560 0.2400 27.45 27.45 28.48 27.45 27.45 2,133 27.452 -7.69%
2019-03-20 0 0.260 0.238 0.270 0.260 0.260 4,000 1,040 0.2600 29.74 27.22 30.88 29.74 29.74 35 29.740 4.42%
2019-03-19 0 0.249 0.249 0.250 0.240 0.250 40,000 9,736 0.2434 28.48 28.48 28.60 27.45 28.60 350 27.841 2.89%
2019-03-18 0 0.242 0.242 0.265 0.242 0.242 80,000 19,360 0.2420 27.68 27.68 30.31 27.68 27.68 699 27.681 0.83%
2019-03-15 0 0.240 0.248 0.250 0.240 0.240 12,000 2,880 0.2400 27.45 28.37 28.60 27.45 27.45 105 27.452 -7.69%
2019-03-14 0 0.260 0.260 0.265 0.242 0.242 8,000 1,936 0.2420 29.74 29.74 30.31 27.68 27.68 70 27.681 7.44%
2019-03-13 0 0.242 0.235 0.242 0.249 0.249 16,000 3,984 0.2490 27.68 26.88 27.68 28.48 28.48 140 28.482 -3.20%
2019-03-12 0 0.250 0.241 0.250 0.247 0.250 116,000 28,904 0.2492 28.60 27.57 28.60 28.25 28.60 1,014 28.501 1.21%
2019-03-11 0 0.247 0.247 0.250 0.240 0.240 44,000 10,560 0.2400 28.25 28.25 28.60 27.45 27.45 385 27.452 2.92%
2019-03-08 0 0.240 0.240 0.247 0.240 0.249 8,000 1,956 0.2445 27.45 27.45 28.25 27.45 28.48 70 27.967 -2.44%
2019-03-07 0 0.246 0.236 0.248 0.246 0.246 32,000 7,872 0.2460 28.14 26.99 28.37 28.14 28.14 280 28.138 -0.40%
2019-03-06 0 0.247 0.236 0.247 0.236 0.247 72,000 17,444 0.2423 28.25 26.99 28.25 26.99 28.25 629 27.713 -0.40%
2019-03-05 0 0.248 0.236 0.248 - - 0 0 - 28.37 26.99 28.37 - - 0 - 0.00%
2019-03-04 0 0.248 0.248 0.250 - - 0 0 - 28.37 28.37 28.60 - - 0 - 2.90%
2019-03-01 0 0.241 0.236 0.250 - - 0 0 - 27.57 26.99 28.60 - - 0 - 0.00%
2019-02-28 0 0.241 0.241 0.255 0.240 0.270 24,000 5,916 0.2465 27.57 27.57 29.17 27.45 30.88 210 28.196 -3.60%
2019-02-27 0 0.250 0.240 0.250 0.240 0.250 8,000 1,960 0.2450 28.60 27.45 28.60 27.45 28.60 70 28.024 -1.96%
2019-02-26 0 0.255 0.240 0.260 0.238 0.255 56,000 13,420 0.2396 29.17 27.45 29.74 27.22 29.17 490 27.411 7.14%
2019-02-25 0 0.238 0.238 0.239 0.238 0.240 72,000 17,204 0.2389 27.22 27.22 27.34 27.22 27.45 629 27.331 -4.03%
2019-02-22 0 0.248 0.238 0.248 0.248 0.255 44,000 11,192 0.2544 28.37 27.22 28.37 28.37 29.17 385 29.095 -2.75%
2019-02-21 0 0.255 0.250 0.270 - - 0 0 - 29.17 28.60 30.88 - - 0 - 0.00%
2019-02-20 0 0.255 0.255 0.260 0.243 0.243 16,000 3,888 0.2430 29.17 29.17 29.74 27.80 27.80 140 27.795 -1.92%
2019-02-19 0 0.260 0.237 0.260 - - 0 0 - 29.74 27.11 29.74 - - 0 - 0.00%
2019-02-18 0 0.260 0.237 0.270 - - 0 0 - 29.74 27.11 30.88 - - 0 - 0.00%
2019-02-15 0 0.260 0.260 0.275 0.255 0.260 72,000 18,640 0.2589 29.74 29.74 31.46 29.17 29.74 629 29.613 0.00%
2019-02-14 0 0.260 0.245 0.260 - - 0 0 - 29.74 28.02 29.74 - - 0 - 0.00%
2019-02-13 0 0.260 0.250 0.260 - - 0 0 - 29.74 28.60 29.74 - - 0 - 0.00%
2019-02-12 0 0.260 0.244 0.260 - - 0 0 - 29.74 27.91 29.74 - - 0 - -3.70%
2019-02-11 0 0.270 0.237 0.270 - - 0 0 - 30.88 27.11 30.88 - - 0 - -1.82%
2019-02-08 0 0.275 0.235 0.270 0.275 0.275 4,000 1,100 0.2750 31.46 26.88 30.88 31.46 31.46 35 31.456 3.77%
2019-02-04 0 0.265 0.234 0.275 - - 0 0 - 30.31 26.77 31.46 - - 0 - 0.00%
2019-02-01 0 0.265 0.246 0.265 - - 0 0 - 30.31 28.14 30.31 - - 0 - 0.00%
2019-01-31 0 0.265 0.250 0.265 0.250 0.265 8,000 2,060 0.2575 30.31 28.60 30.31 28.60 30.31 70 29.454 -1.85%
2019-01-30 0 0.270 0.270 0.275 0.230 0.245 28,000 6,704 0.2394 30.88 30.88 31.46 26.31 28.02 245 27.387 8.00%
2019-01-29 0 0.250 0.245 0.265 - - 0 0 - 28.60 28.02 30.31 - - 0 - 0.00%
2019-01-28 0 0.250 0.245 0.255 - - 0 0 - 28.60 28.02 29.17 - - 0 - 0.00%
2019-01-25 0 0.250 0.245 0.250 0.250 0.250 204,000 51,000 0.2500 28.60 28.02 28.60 28.60 28.60 1,783 28.596 -1.96%
2019-01-24 0 0.255 0.250 0.270 0.250 0.265 160,000 40,120 0.2508 29.17 28.60 30.88 28.60 30.31 1,399 28.682 -7.27%
2019-01-23 0 0.275 0.255 0.275 - - 0 0 - 31.46 29.17 31.46 - - 0 - 0.00%
2019-01-22 0 0.275 0.260 0.275 0.250 0.275 332,000 90,740 0.2733 31.46 29.74 31.46 28.60 31.46 2,903 31.263 3.77%
2019-01-21 0 0.265 0.265 0.270 - - 0 0 - 30.31 30.31 30.88 - - 0 - 6.00%
2019-01-18 0 0.250 0.250 0.265 0.240 0.250 24,000 5,848 0.2437 28.60 28.60 30.31 27.45 28.60 210 27.872 2.04%
2019-01-17 0 0.245 0.245 0.249 0.240 0.280 400,000 97,312 0.2433 28.02 28.02 28.48 27.45 32.03 3,497 27.827 0.00%
2019-01-16 0 0.245 0.240 0.245 0.240 0.260 164,000 40,608 0.2476 28.02 27.45 28.02 27.45 29.74 1,434 28.323 -7.55%
2019-01-15 0 0.265 - 0.265 0.265 0.265 4,000 1,060 0.2650 30.31 - 30.31 30.31 30.31 35 30.312 0.00%
2019-01-14 0 0.265 0.240 0.265 - - 0 0 - 30.31 27.45 30.31 - - 0 - 0.00%
2019-01-11 0 0.265 0.250 0.270 0.265 0.265 12,000 3,180 0.2650 30.31 28.60 30.88 30.31 30.31 105 30.312 -1.85%
2019-01-10 0 0.270 0.220 0.270 - - 0 0 - 30.88 25.16 30.88 - - 0 - -1.82%
2019-01-09 0 0.275 0.212 0.275 0.280 0.280 4,000 1,120 0.2800 31.46 24.25 31.46 32.03 32.03 35 32.027 3.77%
2019-01-08 0 0.265 0.250 0.265 - - 0 0 - 30.31 28.60 30.31 - - 0 - 0.00%
2019-01-07 0 0.265 - 0.265 0.270 0.270 4,000 1,080 0.2700 30.31 - 30.31 30.88 30.88 35 30.884 -1.85%
2019-01-04 0 0.270 0.250 0.270 0.240 0.280 32,000 8,120 0.2538 30.88 28.60 30.88 27.45 32.03 280 29.025 8.00%
2019-01-03 0 0.250 0.250 0.270 0.250 0.250 12,000 3,000 0.2500 28.60 28.60 30.88 28.60 28.60 105 28.596 -5.66%
2019-01-02 0 0.265 0.250 0.270 0.250 0.270 32,000 8,260 0.2581 30.31 28.60 30.88 28.60 30.88 280 29.525 -3.64%
2018-12-31 0 0.275 0.250 0.280 - - 0 0 - 31.46 28.60 32.03 - - 0 - 0.00%
2018-12-28 0 0.275 0.275 0.280 0.250 0.255 16,000 4,040 0.2525 31.46 31.46 32.03 28.60 29.17 140 28.882 -1.79%
2018-12-27 0 0.280 0.255 0.280 - - 0 0 - 32.03 29.17 32.03 - - 0 - -1.75%
2018-12-24 0 0.285 0.250 0.285 - - 0 0 - 32.60 28.60 32.60 - - 0 - 0.00%
2018-12-21 0 0.285 0.255 0.285 0.250 0.285 52,000 13,480 0.2592 32.60 29.17 32.60 28.60 32.60 455 29.652 7.55%
2018-12-20 0 0.265 0.260 0.275 - - 0 0 - 30.31 29.74 31.46 - - 0 - 0.00%
2018-12-19 0 0.265 0.250 0.270 - - 0 0 - 30.31 28.60 30.88 - - 0 - 0.00%
2018-12-18 0 0.265 0.250 0.280 - - 0 0 - 30.31 28.60 32.03 - - 0 - 0.00%
2018-12-17 0 0.265 0.250 0.270 - - 0 0 - 30.31 28.60 30.88 - - 0 - 0.00%
2018-12-14 0 0.265 0.250 0.270 - - 0 0 - 30.31 28.60 30.88 - - 0 - 0.00%
2018-12-13 0 0.265 0.265 0.270 0.250 0.265 44,000 11,220 0.2550 30.31 30.31 30.88 28.60 30.31 385 29.168 -1.85%
2018-12-12 0 0.270 0.250 0.270 - - 0 0 - 30.88 28.60 30.88 - - 0 - 0.00%
2018-12-11 0 0.270 0.250 0.270 - - 0 0 - 30.88 28.60 30.88 - - 0 - 0.00%
2018-12-10 0 0.270 0.255 0.270 - - 0 0 - 30.88 29.17 30.88 - - 0 - 0.00%
2018-12-07 0 0.270 0.255 0.270 0.270 0.270 48,000 12,960 0.2700 30.88 29.17 30.88 30.88 30.88 420 30.884 -1.82%
2018-12-06 0 0.275 0.260 0.275 0.250 0.280 136,000 36,420 0.2678 31.46 29.74 31.46 28.60 32.03 1,189 30.631 7.84%
2018-12-05 0 0.255 0.245 0.260 0.250 0.255 136,000 34,460 0.2534 29.17 28.02 29.74 28.60 29.17 1,189 28.983 2.00%
2018-12-04 0 0.250 0.250 0.270 0.250 0.270 356,000 90,500 0.2542 28.60 28.60 30.88 28.60 30.88 3,112 29.078 -9.09%
2018-12-03 0 0.275 0.275 0.280 0.265 0.265 100,000 26,500 0.2650 31.46 31.46 32.03 30.31 30.31 874 30.312 1.85%
2018-11-30 0 0.270 0.270 0.280 0.270 0.275 64,000 17,440 0.2725 30.88 30.88 32.03 30.88 31.46 560 31.170 -1.82%
2018-11-29 0 0.275 0.275 0.295 0.270 0.275 52,000 14,180 0.2727 31.46 31.46 33.74 30.88 31.46 455 31.192 0.00%
2018-11-28 0 0.275 0.275 0.290 0.275 0.275 12,000 3,300 0.2750 31.46 31.46 33.17 31.46 31.46 105 31.456 0.00%
2018-11-27 0 0.275 0.270 0.275 0.270 0.275 220,000 60,420 0.2746 31.46 30.88 31.46 30.88 31.46 1,923 31.414 -1.79%
2018-11-26 0 0.280 0.275 0.285 0.275 0.280 72,000 20,040 0.2783 32.03 31.46 32.60 31.46 32.03 629 31.837 -1.75%
2018-11-23 0 0.285 0.275 0.285 0.270 0.285 8,000 2,220 0.2775 32.60 31.46 32.60 30.88 32.60 70 31.742 5.56%
2018-11-22 0 0.270 0.270 0.290 0.270 0.270 36,000 9,720 0.2700 30.88 30.88 33.17 30.88 30.88 315 30.884 0.00%
2018-11-21 0 0.270 0.270 0.285 0.270 0.285 68,000 18,480 0.2718 30.88 30.88 32.60 30.88 32.60 594 31.085 -5.26%
2018-11-20 0 0.285 0.285 0.290 0.270 0.275 204,000 55,100 0.2701 32.60 32.60 33.17 30.88 31.46 1,783 30.895 -1.72%
2018-11-19 0 0.290 0.270 0.295 - - 0 0 - 33.17 30.88 33.74 - - 0 - 0.00%
2018-11-16 0 0.290 0.270 0.290 - - 0 0 - 33.17 30.88 33.17 - - 0 - 0.00%
2018-11-15 0 0.290 0.280 0.290 0.290 0.290 16,000 4,640 0.2900 33.17 32.03 33.17 33.17 33.17 140 33.171 -1.69%
2018-11-14 0 0.295 0.270 0.295 - - 0 0 - 33.74 30.88 33.74 - - 0 - 0.00%
2018-11-13 0 0.295 0.270 0.295 - - 0 0 - 33.74 30.88 33.74 - - 0 - -1.67%
2018-11-12 0 0.300 0.265 0.300 0.270 0.305 220,000 59,540 0.2706 34.32 30.31 34.32 30.88 34.89 1,923 30.956 7.14%
2018-11-09 0 0.280 0.275 0.280 0.280 0.280 12,000 3,360 0.2800 32.03 31.46 32.03 32.03 32.03 105 32.027 -6.67%
2018-11-08 0 0.300 0.280 0.300 - - 0 0 - 34.32 32.03 34.32 - - 0 - 0.00%
2018-11-07 0 0.300 0.280 0.305 0.295 0.300 48,000 14,380 0.2996 34.32 32.03 34.89 33.74 34.32 420 34.267 1.69%
2018-11-06 0 0.295 0.285 0.295 0.295 0.310 148,000 43,980 0.2972 33.74 32.60 33.74 33.74 35.46 1,294 33.991 11.32%
2018-11-05 0 0.265 0.265 0.280 0.260 0.265 32,000 8,360 0.2613 30.31 30.31 32.03 29.74 30.31 280 29.883 -8.62%
2018-11-02 0 0.290 0.290 0.295 0.285 0.285 8,000 2,280 0.2850 33.17 33.17 33.74 32.60 32.60 70 32.599 1.75%
2018-11-01 0 0.285 0.285 0.290 0.265 0.265 4,000 1,060 0.2650 32.60 32.60 33.17 30.31 30.31 35 30.312 1.79%
2018-10-31 0 0.280 0.280 0.285 0.265 0.270 48,000 12,840 0.2675 32.03 32.03 32.60 30.31 30.88 420 30.598 -1.75%
2018-10-30 0 0.285 0.285 0.295 0.270 0.280 192,000 52,620 0.2741 32.60 32.60 33.74 30.88 32.03 1,679 31.348 1.79%
2018-10-29 0 0.280 0.270 0.280 - - 0 0 - 32.03 30.88 32.03 - - 0 - -1.75%
2018-10-26 0 0.285 0.285 0.290 0.275 0.275 16,000 4,400 0.2750 32.60 32.60 33.17 31.46 31.46 140 31.456 3.64%
2018-10-25 0 0.275 0.275 0.280 0.275 0.295 132,000 36,740 0.2783 31.46 31.46 32.03 31.46 33.74 1,154 31.837 -8.33%
2018-10-24 0 0.300 0.275 0.310 0.295 0.300 276,000 81,920 0.2968 34.32 31.46 35.46 33.74 34.32 2,413 33.950 1.69%
2018-10-23 0 0.295 0.290 0.295 0.250 0.295 216,000 58,020 0.2686 33.74 33.17 33.74 28.60 33.74 1,888 30.725 1.72%
2018-10-22 0 0.290 0.280 0.290 0.260 0.295 108,000 28,340 0.2624 33.17 32.03 33.17 29.74 33.74 944 30.015 -7.94%
2018-10-19 0 0.315 0.300 0.315 0.315 0.315 4,000 1,260 0.3150 36.03 34.32 36.03 36.03 36.03 35 36.031 -3.08%
2018-10-18 0 0.325 0.280 0.325 - - 0 0 - 37.17 32.03 37.17 - - 0 - -1.52%
2018-10-16 0 0.330 0.300 0.330 0.300 0.330 92,000 27,720 0.3013 37.75 34.32 37.75 34.32 37.75 804 34.464 10.00%
2018-10-15 0 0.300 0.280 0.300 - - 0 0 - 34.32 32.03 34.32 - - 0 - -3.23%
2018-10-12 0 0.310 0.280 0.315 0.310 0.320 264,000 84,420 0.3198 35.46 32.03 36.03 35.46 36.60 2,308 36.577 0.00%
2018-10-11 0 0.310 0.265 0.315 0.310 0.310 12,000 3,720 0.3100 35.46 30.31 36.03 35.46 35.46 105 35.459 -6.06%
2018-10-10 0 0.330 0.330 0.335 0.320 0.320 180,000 57,600 0.3200 37.75 37.75 38.32 36.60 36.60 1,574 36.603 1.54%
2018-10-09 0 0.325 0.325 0.330 - - 0 0 - 37.17 37.17 37.75 - - 0 - 1.56%
2018-10-08 0 0.320 0.320 0.325 0.320 0.325 56,000 17,940 0.3204 36.60 36.60 37.17 36.60 37.17 490 36.644 -4.48%
2018-10-05 0 0.335 0.330 0.340 0.325 0.340 144,000 47,620 0.3307 38.32 37.75 38.89 37.17 38.89 1,259 37.826 4.69%
2018-10-04 0 0.320 0.320 0.325 0.320 0.335 368,000 121,420 0.3299 36.60 36.60 37.17 36.60 38.32 3,217 37.740 -1.54%
2018-10-03 0 0.325 0.325 0.340 0.325 0.325 72,000 23,400 0.3250 37.17 37.17 38.89 37.17 37.17 629 37.175 -1.52%
2018-10-02 0 0.330 0.330 0.335 0.320 0.320 92,000 29,440 0.3200 37.75 37.75 38.32 36.60 36.60 804 36.603 -1.49%
2018-09-28 0 0.335 0.325 0.335 0.335 0.335 8,000 2,680 0.3350 38.32 37.17 38.32 38.32 38.32 70 38.319 0.00%
2018-09-27 0 0.335 0.325 0.335 - - 0 0 - 38.32 37.17 38.32 - - 0 - 0.00%
2018-09-26 0 0.335 0.335 0.340 0.330 0.330 200,000 66,000 0.3300 38.32 38.32 38.89 37.75 37.75 1,748 37.747 3.08%
2018-09-24 0 0.325 0.325 0.330 0.325 0.325 36,000 11,700 0.3250 37.17 37.17 37.75 37.17 37.17 315 37.175 -4.41%
2018-09-21 0 0.340 0.325 0.340 0.320 0.340 168,000 54,720 0.3257 38.89 37.17 38.89 36.60 38.89 1,469 37.256 4.62%
2018-09-20 0 0.325 0.320 0.330 0.325 0.325 20,000 6,500 0.3250 37.17 36.60 37.75 37.17 37.17 175 37.175 1.56%
2018-09-19 0 0.320 0.320 0.330 0.320 0.320 84,000 26,880 0.3200 36.60 36.60 37.75 36.60 36.60 734 36.603 0.00%
2018-09-18 0 0.320 0.320 0.330 0.315 0.320 88,000 28,600 0.3250 36.60 36.60 37.75 36.03 36.60 769 37.175 0.00%
2018-09-17 0 0.320 0.315 0.320 0.320 0.320 8,000 2,560 0.3200 36.60 36.03 36.60 36.60 36.60 70 36.603 0.00%
2018-09-14 0 0.320 0.320 0.325 0.320 0.325 548,000 175,420 0.3201 36.60 36.60 37.17 36.60 37.17 4,791 36.615 -3.03%
2018-09-13 0 0.330 0.330 0.335 0.330 0.330 172,000 56,760 0.3300 37.75 37.75 38.32 37.75 37.75 1,504 37.747 0.00%
2018-09-12 0 0.330 0.330 0.340 0.330 0.330 108,000 35,640 0.3300 37.75 37.75 38.89 37.75 37.75 944 37.747 0.00%
2018-09-11 0 0.330 0.330 0.340 0.330 0.335 44,000 14,540 0.3305 37.75 37.75 38.89 37.75 38.32 385 37.799 -2.94%
2018-09-10 0 0.340 0.330 0.345 0.330 0.340 92,000 30,400 0.3304 38.89 37.75 39.46 37.75 38.89 804 37.796 -1.45%
2018-09-07 0 0.345 0.335 0.345 0.330 0.345 420,000 138,840 0.3306 39.46 38.32 39.46 37.75 39.46 3,672 37.812 4.55%
2018-09-06 0 0.330 0.330 0.345 0.330 0.335 564,000 186,620 0.3309 37.75 37.75 39.46 37.75 38.32 4,931 37.848 -4.35%
2018-09-05 0 0.345 0.340 0.345 0.340 0.350 20,000 6,820 0.3410 39.46 38.89 39.46 38.89 40.03 175 39.005 1.47%
2018-09-04 0 0.340 0.325 0.340 0.325 0.350 364,000 126,660 0.3480 38.89 37.17 38.89 37.17 40.03 3,182 39.802 4.62%
2018-09-03 0 0.325 0.320 0.330 0.325 0.330 104,000 34,240 0.3292 37.17 36.60 37.75 37.17 37.75 909 37.659 -4.41%
2018-08-31 0 0.340 0.320 0.345 0.300 0.340 1,972,000 623,860 0.3164 38.89 36.60 39.46 34.32 38.89 17,240 36.186 9.68%
2018-08-30 0 0.310 0.310 0.325 0.310 0.325 100,000 31,780 0.3178 35.46 35.46 37.17 35.46 37.17 874 36.351 -6.06%
2018-08-29 0 0.330 0.325 0.330 - - 8,000 2,600 0.3250 37.75 37.17 37.75 - - 70 37.175 0.00%
2018-08-28 0 0.330 0.325 0.330 0.315 0.340 752,000 245,200 0.3261 37.75 37.17 37.75 36.03 38.89 6,574 37.296 3.13%
2018-08-27 0 0.320 0.295 0.320 0.300 0.325 136,000 42,000 0.3088 36.60 33.74 36.60 34.32 37.17 1,189 35.324 3.23%
2018-08-24 0 0.310 0.315 0.320 0.295 0.295 120,000 35,400 0.2950 35.46 36.03 36.60 33.74 33.74 1,049 33.743 5.08%
2018-08-23 0 0.295 0.295 0.300 0.290 0.290 80,000 23,200 0.2900 33.74 33.74 34.32 33.17 33.17 699 33.171 0.00%
2018-08-22 0 0.295 0.295 0.300 0.295 0.315 12,000 3,640 0.3033 33.74 33.74 34.32 33.74 36.03 105 34.696 -1.67%
2018-08-21 0 0.300 0.295 0.300 0.300 0.300 4,000 1,200 0.3000 34.32 33.74 34.32 34.32 34.32 35 34.315 -1.64%
2018-08-20 0 0.305 0.290 0.305 0.305 0.305 100,000 30,500 0.3050 34.89 33.17 34.89 34.89 34.89 874 34.887 1.67%
2018-08-17 0 0.300 0.295 0.300 0.295 0.300 400,000 119,000 0.2975 34.32 33.74 34.32 33.74 34.32 3,497 34.029 5.26%
2018-08-16 0 0.285 0.280 0.300 0.285 0.300 176,000 52,520 0.2984 32.60 32.03 34.32 32.60 34.32 1,539 34.133 -6.56%
2018-08-15 0 0.305 0.290 0.305 0.305 0.305 28,000 8,540 0.3050 34.89 33.17 34.89 34.89 34.89 245 34.887 -1.61%
2018-08-14 0 0.310 0.290 0.310 0.310 0.325 24,000 7,500 0.3125 35.46 33.17 35.46 35.46 37.17 210 35.745 6.90%
2018-08-13 0 0.290 0.290 0.300 0.285 0.295 264,000 75,440 0.2858 33.17 33.17 34.32 32.60 33.74 2,308 32.686 -3.33%
2018-08-10 0 0.300 0.300 0.305 0.295 0.300 204,000 60,280 0.2955 34.32 34.32 34.89 33.74 34.32 1,783 33.799 -1.64%
2018-08-09 0 0.305 0.300 0.310 0.300 0.305 52,000 15,700 0.3019 34.89 34.32 35.46 34.32 34.89 455 34.535 -1.61%
2018-08-08 0 0.310 0.295 0.315 0.295 0.310 108,000 32,640 0.3022 35.46 33.74 36.03 33.74 35.46 944 34.569 3.33%
2018-08-07 0 0.300 0.300 0.310 0.290 0.315 124,000 36,940 0.2979 34.32 34.32 35.46 33.17 36.03 1,084 34.075 3.45%
2018-08-06 0 0.290 0.290 0.295 0.290 0.300 124,000 37,020 0.2985 33.17 33.17 33.74 33.17 34.32 1,084 34.149 -3.33%
2018-08-03 0 0.300 0.300 0.305 0.300 0.300 8,000 2,400 0.3000 34.32 34.32 34.89 34.32 34.32 70 34.315 -1.64%
2018-08-02 0 0.305 0.300 0.310 0.300 0.315 348,000 105,400 0.3029 34.89 34.32 35.46 34.32 36.03 3,042 34.644 -3.17%
2018-08-01 0 0.315 0.310 0.315 0.315 0.315 16,000 5,040 0.3150 36.03 35.46 36.03 36.03 36.03 140 36.031 1.61%
2018-07-31 0 0.310 0.310 0.315 0.310 0.320 324,000 101,040 0.3119 35.46 35.46 36.03 35.46 36.60 2,833 35.671 -4.62%
2018-07-30 0 0.325 0.325 0.330 0.320 0.330 132,000 42,940 0.3253 37.17 37.17 37.75 36.60 37.75 1,154 37.209 -2.99%
2018-07-27 0 0.335 0.325 0.340 0.335 0.335 4,000 1,340 0.3350 38.32 37.17 38.89 38.32 38.32 35 38.319 3.08%
2018-07-26 0 0.325 0.325 0.345 0.325 0.325 744,000 241,800 0.3250 37.17 37.17 39.46 37.17 37.17 6,504 37.175 1.56%
2018-07-25 0 0.320 0.320 0.340 0.320 0.340 372,000 122,560 0.3295 36.60 36.60 38.89 36.60 38.89 3,252 37.685 -5.88%
2018-07-24 0 0.340 0.325 0.345 0.340 0.340 4,000 1,360 0.3400 38.89 37.17 39.46 38.89 38.89 35 38.891 0.00%
2018-07-23 0 0.340 0.330 0.340 0.320 0.350 184,000 60,880 0.3309 38.89 37.75 38.89 36.60 40.03 1,609 37.846 0.00%
2018-07-20 0 0.340 0.320 0.340 - - 0 0 - 38.89 36.60 38.89 - - 0 - 0.00%
2018-07-19 0 0.340 0.330 0.340 - - 0 0 - 38.89 37.75 38.89 - - 0 - 0.00%
2018-07-18 0 0.340 0.325 0.340 0.330 0.340 76,000 25,580 0.3366 38.89 37.17 38.89 37.75 38.89 664 38.499 -1.45%
2018-07-17 0 0.345 0.335 0.345 0.345 0.345 20,000 6,900 0.3450 39.46 38.32 39.46 39.46 39.46 175 39.462 4.55%
2018-07-16 0 0.330 0.325 0.330 0.340 0.340 12,000 4,000 0.3333 37.75 37.17 37.75 38.89 38.89 105 38.128 -5.71%
2018-07-13 0 0.350 0.335 0.350 0.325 0.350 36,000 11,960 0.3322 40.03 38.32 40.03 37.17 40.03 315 38.001 6.06%
2018-07-12 0 0.330 0.330 0.345 0.325 0.345 68,000 22,360 0.3288 37.75 37.75 39.46 37.17 39.46 594 37.612 -5.71%
2018-07-11 0 0.350 0.330 0.350 0.320 0.365 344,000 115,040 0.3344 40.03 37.75 40.03 36.60 41.75 3,007 38.252 -1.41%
2018-07-10 0 0.355 0.330 0.355 0.330 0.360 180,000 60,340 0.3352 40.61 37.75 40.61 37.75 41.18 1,574 38.344 7.58%
2018-07-09 0 0.330 0.330 0.345 0.330 0.350 160,000 54,160 0.3385 37.75 37.75 39.46 37.75 40.03 1,399 38.719 -4.35%
2018-07-06 0 0.345 0.345 0.350 0.325 0.345 156,000 52,180 0.3345 39.46 39.46 40.03 37.17 39.46 1,364 38.260 -2.82%
2018-07-05 0 0.355 0.345 0.355 0.355 0.365 216,000 77,900 0.3606 40.61 39.46 40.61 40.61 41.75 1,888 41.252 0.00%
2018-07-04 0 0.355 0.340 0.355 0.340 0.365 104,000 36,140 0.3475 40.61 38.89 40.61 38.89 41.75 909 39.748 -1.39%
2018-07-03 0 0.360 0.355 0.360 0.350 0.365 112,000 40,360 0.3604 41.18 40.61 41.18 40.03 41.75 979 41.219 0.00%
2018-06-29 0 0.360 0.355 0.360 0.355 0.370 164,000 59,060 0.3601 41.18 40.61 41.18 40.61 42.32 1,434 41.192 -2.70%
2018-06-28 0 0.370 0.365 0.375 0.370 0.375 72,000 26,820 0.3725 42.32 41.75 42.89 42.32 42.89 629 42.608 -3.90%
2018-06-27 0 0.385 0.375 0.385 0.375 0.385 44,000 16,760 0.3809 44.04 42.89 44.04 42.89 44.04 385 43.570 -1.28%
2018-06-26 0 0.390 0.375 0.395 0.370 0.390 88,000 32,900 0.3739 44.61 42.89 45.18 42.32 44.61 769 42.764 -1.27%
2018-06-25 0 0.395 0.380 0.395 0.380 0.395 92,000 35,580 0.3867 45.18 43.47 45.18 43.47 45.18 804 44.237 0.00%
2018-06-22 0 0.395 0.390 0.395 0.390 0.395 52,000 20,480 0.3938 45.18 44.61 45.18 44.61 45.18 455 45.050 0.00%
2018-06-21 0 0.395 0.395 0.400 0.395 0.400 88,000 34,960 0.3973 45.18 45.18 45.75 45.18 45.75 769 45.442 -1.25%
2018-06-20 0 0.400 0.395 0.400 0.400 0.400 52,000 20,800 0.4000 45.75 45.18 45.75 45.75 45.75 455 45.754 1.27%
2018-06-19 0 0.395 0.395 0.400 0.390 0.400 200,000 78,080 0.3904 45.18 45.18 45.75 44.61 45.75 1,748 44.655 -1.25%
2018-06-15 0 0.400 0.400 0.405 0.395 0.405 324,000 129,660 0.4002 45.75 45.75 46.33 45.18 46.33 2,833 45.775 2.56%
2018-06-14 0 0.390 0.390 0.400 0.385 0.410 452,000 179,440 0.3970 44.61 44.61 45.75 44.04 46.90 3,952 45.409 -1.27%
2018-06-13 0 0.395 0.390 0.395 0.390 0.395 196,000 76,860 0.3921 45.18 44.61 45.18 44.61 45.18 1,714 44.855 0.00%
2018-06-12 0 0.395 0.390 0.395 0.390 0.395 80,000 31,420 0.3928 45.18 44.61 45.18 44.61 45.18 699 44.924 1.28%
2018-06-11 0 0.390 0.390 0.395 0.385 0.390 120,000 46,820 0.3902 44.61 44.61 45.18 44.04 44.61 1,049 44.629 -2.50%
2018-06-08 0 0.400 0.395 0.400 0.390 0.400 132,000 52,520 0.3979 45.75 45.18 45.75 44.61 45.75 1,154 45.511 2.56%
2018-06-07 0 0.390 0.385 0.395 0.390 0.395 352,000 137,680 0.3911 44.61 44.04 45.18 44.61 45.18 3,077 44.740 -1.27%
2018-06-06 0 0.395 0.395 0.400 0.395 0.400 308,000 121,680 0.3951 45.18 45.18 45.75 45.18 45.75 2,693 45.189 0.00%
2018-06-05 0 0.395 0.385 0.395 0.380 0.395 360,000 140,040 0.3890 45.18 44.04 45.18 43.47 45.18 3,147 44.495 1.28%
2018-06-04 0 0.390 0.390 0.395 0.390 0.395 96,000 37,480 0.3904 44.61 44.61 45.18 44.61 45.18 839 44.657 -2.50%
2018-06-01 0 0.400 0.395 0.405 0.395 0.400 148,000 58,500 0.3953 45.75 45.18 46.33 45.18 45.75 1,294 45.213 0.00%
2018-05-31 0 0.400 0.395 0.400 0.395 0.405 24,000 9,560 0.3983 45.75 45.18 45.75 45.18 46.33 210 45.563 1.27%
2018-05-30 0 0.395 0.395 0.400 0.380 0.400 180,000 70,480 0.3916 45.18 45.18 45.75 43.47 45.75 1,574 44.788 0.00%
2018-05-29 0 0.395 0.385 0.400 0.380 0.395 36,000 13,860 0.3850 45.18 44.04 45.75 43.47 45.18 315 44.038 3.95%
2018-05-28 0 0.380 0.380 0.390 0.380 0.385 56,000 21,380 0.3818 43.47 43.47 44.61 43.47 44.04 490 43.670 -2.56%
2018-05-25 0 0.390 0.380 0.400 0.370 0.395 48,000 18,260 0.3804 44.61 43.47 45.75 42.32 45.18 420 43.514 -2.50%
2018-05-24 0 0.400 0.385 0.400 0.375 0.400 92,000 35,320 0.3839 45.75 44.04 45.75 42.89 45.75 804 43.913 -2.44%
2018-05-23 0 0.410 0.375 0.410 0.370 0.410 108,000 41,560 0.3848 46.90 42.89 46.90 42.32 46.90 944 44.017 9.33%
2018-05-21 0 0.375 0.375 0.380 0.355 0.385 340,000 127,780 0.3758 42.89 42.89 43.47 40.61 44.04 2,972 42.988 -1.32%
2018-05-18 0 0.380 0.365 0.380 0.355 0.415 888,000 334,500 0.3767 43.47 41.75 43.47 40.61 47.47 7,763 43.087 -1.30%
2018-05-17 0 0.385 0.385 0.390 0.380 0.385 404,000 155,200 0.3842 44.04 44.04 44.61 43.47 44.04 3,532 43.942 0.00%
2018-05-16 0 0.385 0.385 0.390 0.380 0.390 160,000 61,940 0.3871 44.04 44.04 44.61 43.47 44.61 1,399 44.281 -1.28%
2018-05-15 0 0.390 0.390 0.395 0.385 0.400 136,000 53,320 0.3921 44.61 44.61 45.18 44.04 45.75 1,189 44.845 -1.27%
2018-05-14 0 0.395 0.395 0.400 0.395 0.400 84,000 33,560 0.3995 45.18 45.18 45.75 45.18 45.75 734 45.699 0.00%
2018-05-11 0 0.395 0.390 0.395 0.395 0.420 56,000 22,440 0.4007 45.18 44.61 45.18 45.18 48.04 490 45.835 1.28%
2018-05-10 0 0.390 0.385 0.390 0.390 0.400 168,000 65,580 0.3904 44.61 44.04 44.61 44.61 45.75 1,469 44.651 -2.50%
2018-05-09 0 0.400 0.395 0.400 0.400 0.410 124,000 50,020 0.4034 45.75 45.18 45.75 45.75 46.90 1,084 46.141 0.00%
2018-05-08 0 0.400 0.385 0.400 0.385 0.400 332,000 131,060 0.3948 45.75 44.04 45.75 44.04 45.75 2,903 45.154 2.56%
2018-05-07 0 0.390 0.390 0.395 0.390 0.395 196,000 77,100 0.3934 44.61 44.61 45.18 44.61 45.18 1,714 44.995 -1.27%
2018-05-04 0 0.395 0.395 0.400 0.385 0.390 180,000 69,820 0.3879 45.18 45.18 45.75 44.04 44.61 1,574 44.368 2.60%
2018-05-03 0 0.385 0.380 0.390 0.370 0.390 164,000 61,800 0.3768 44.04 43.47 44.61 42.32 44.61 1,434 43.103 -1.28%
2018-05-02 0 0.390 0.380 0.400 0.375 0.400 188,000 72,460 0.3854 44.61 43.47 45.75 42.89 45.75 1,644 44.086 -3.70%
2018-04-30 0 0.405 0.405 0.410 0.385 0.415 36,000 14,440 0.4011 46.33 46.33 46.90 44.04 47.47 315 45.881 5.19%
2018-04-27 0 0.385 0.385 0.405 0.380 0.400 120,000 47,600 0.3967 44.04 44.04 46.33 43.47 45.75 1,049 45.372 -3.75%
2018-04-26 0 0.400 0.365 0.400 0.325 0.400 576,000 210,960 0.3663 45.75 41.75 45.75 37.17 45.75 5,036 41.893 0.00%
2018-04-25 0 0.400 0.385 0.405 0.400 0.410 540,000 220,040 0.4075 45.75 44.04 46.33 45.75 46.90 4,721 46.609 0.00%
2018-04-24 0 0.400 0.385 0.400 0.375 0.400 388,000 154,060 0.3971 45.75 44.04 45.75 42.89 45.75 3,392 45.417 0.00%
2018-04-23 0 0.400 0.385 0.410 0.385 0.400 388,000 151,580 0.3907 45.75 44.04 46.90 44.04 45.75 3,392 44.686 1.27%
2018-04-20 0 0.395 0.390 0.400 0.390 0.395 72,000 28,120 0.3906 45.18 44.61 45.75 44.61 45.18 629 44.673 0.00%
2018-04-19 0 0.395 0.390 0.395 0.390 0.400 228,000 89,220 0.3913 45.18 44.61 45.18 44.61 45.75 1,993 44.760 -1.25%
2018-04-18 0 0.400 0.395 0.400 0.390 0.400 244,000 97,080 0.3979 45.75 45.18 45.75 44.61 45.75 2,133 45.510 -1.23%
2018-04-17 0 0.405 0.405 0.410 0.405 0.410 32,000 12,980 0.4056 46.33 46.33 46.90 46.33 46.90 280 46.397 0.00%
2018-04-16 0 0.405 0.400 0.405 0.400 0.415 408,000 166,600 0.4083 46.33 45.75 46.33 45.75 47.47 3,567 46.707 1.25%
2018-04-13 0 0.400 0.395 0.400 0.390 0.400 296,000 117,520 0.3970 45.75 45.18 45.75 44.61 45.75 2,588 45.413 -2.44%
2018-04-12 0 0.410 0.400 0.410 0.400 0.410 320,000 128,320 0.4010 46.90 45.75 46.90 45.75 46.90 2,798 45.868 -2.38%
2018-04-11 0 0.420 0.410 0.420 0.410 0.435 2,072,000 879,260 0.4244 48.04 46.90 48.04 46.90 49.76 18,114 48.539 2.44%
2018-04-10 0 0.410 0.395 0.410 0.395 0.410 532,000 216,780 0.4075 46.90 45.18 46.90 45.18 46.90 4,651 46.609 2.50%
2018-04-09 0 0.400 0.395 0.405 0.385 0.420 536,000 209,880 0.3916 45.75 45.18 46.33 44.04 48.04 4,686 44.789 -1.23%
2018-04-06 0 0.405 0.385 0.405 0.385 0.405 12,000 4,700 0.3917 46.33 44.04 46.33 44.04 46.33 105 44.800 1.25%
2018-04-04 0 0.400 0.400 0.415 0.400 0.415 220,000 89,500 0.4068 45.75 45.75 47.47 45.75 47.47 1,923 46.533 -3.61%
2018-04-03 0 0.415 0.405 0.415 0.405 0.450 580,000 242,580 0.4182 47.47 46.33 47.47 46.33 51.47 5,071 47.840 3.75%
2018-03-29 0 0.400 0.400 0.415 0.400 0.405 256,000 103,580 0.4046 45.75 45.75 47.47 45.75 46.33 2,238 46.281 -1.23%
2018-03-28 0 0.405 0.400 0.415 0.400 0.405 80,000 32,080 0.4010 46.33 45.75 47.47 45.75 46.33 699 45.868 -3.57%
2018-03-27 0 0.420 0.410 0.420 0.410 0.435 376,000 156,500 0.4162 48.04 46.90 48.04 46.90 49.76 3,287 47.609 0.00%
2018-03-26 0 0.420 0.400 0.420 0.385 0.425 492,000 204,660 0.4160 48.04 45.75 48.04 44.04 48.61 4,301 47.581 2.44%
2018-03-23 0 0.410 0.400 0.410 0.380 0.420 1,168,000 462,120 0.3957 46.90 45.75 46.90 43.47 48.04 10,211 45.256 -3.53%
2018-03-22 0 0.425 0.415 0.435 0.410 0.430 672,000 281,700 0.4192 48.61 47.47 49.76 46.90 49.19 5,875 47.949 -2.30%
2018-03-21 0 0.435 0.435 0.440 0.420 0.445 1,404,000 606,300 0.4318 49.76 49.76 50.33 48.04 50.90 12,274 49.395 -1.14%
2018-03-20 0 0.440 0.430 0.445 0.430 0.480 1,964,000 872,800 0.4444 50.33 49.19 50.90 49.19 54.90 17,170 50.832 -5.38%
2018-03-19 0 0.465 0.460 0.470 0.430 0.480 3,176,000 1,464,980 0.4613 53.19 52.62 53.76 49.19 54.90 27,766 52.761 4.49%
2018-03-16 0 0.445 0.425 0.445 0.420 0.450 2,160,000 934,880 0.4328 50.90 48.61 50.90 48.04 51.47 18,884 49.507 5.95%
2018-03-15 0 0.420 0.420 0.430 0.410 0.450 1,124,000 484,860 0.4314 48.04 48.04 49.19 46.90 51.47 9,827 49.342 1.20%
2018-03-14 0 0.415 0.415 0.425 0.400 0.435 3,156,000 1,322,260 0.4190 47.47 47.47 48.61 45.75 49.76 27,591 47.923 -1.19%
2018-03-13 0 0.420 0.410 0.420 0.400 0.425 1,020,000 422,140 0.4139 48.04 46.90 48.04 45.75 48.61 8,917 47.339 1.20%
2018-03-12 0 0.415 0.410 0.420 0.410 0.430 704,000 294,940 0.4189 47.47 46.90 48.04 46.90 49.19 6,155 47.921 1.22%
2018-03-09 0 0.410 0.410 0.420 0.410 0.425 216,000 89,360 0.4137 46.90 46.90 48.04 46.90 48.61 1,888 47.321 -2.38%
2018-03-08 0 0.420 0.410 0.420 0.400 0.420 240,000 98,760 0.4115 48.04 46.90 48.04 45.75 48.04 2,098 47.069 0.00%
2018-03-07 0 0.420 0.395 0.420 0.405 0.420 236,000 97,960 0.4151 48.04 45.18 48.04 46.33 48.04 2,063 47.479 3.70%
2018-03-06 0 0.405 0.400 0.405 0.400 0.420 856,000 344,800 0.4028 46.33 45.75 46.33 45.75 48.04 7,484 46.074 0.00%
2018-03-05 0 0.405 0.400 0.405 0.385 0.420 1,256,000 509,040 0.4053 46.33 45.75 46.33 44.04 48.04 10,981 46.358 -4.71%
2018-03-02 0 0.425 0.425 0.430 0.420 0.445 408,000 172,680 0.4232 48.61 48.61 49.19 48.04 50.90 3,567 48.411 -2.30%
2018-03-01 0 0.435 0.435 0.440 0.420 0.480 656,000 284,580 0.4338 49.76 49.76 50.33 48.04 54.90 5,735 49.621 3.57%
2018-02-28 0 0.420 0.420 0.425 0.415 0.430 1,224,000 513,960 0.4199 48.04 48.04 48.61 47.47 49.19 10,701 48.030 -3.45%
2018-02-27 0 0.435 0.425 0.435 0.425 0.460 740,000 320,040 0.4325 49.76 48.61 49.76 48.61 52.62 6,469 49.469 -5.43%
2018-02-26 0 0.460 0.435 0.460 0.430 0.500 1,444,000 661,200 0.4579 52.62 49.76 52.62 49.19 57.19 12,624 52.376 2.22%
2018-02-23 0 0.450 0.445 0.450 0.405 0.475 3,076,000 1,373,400 0.4465 51.47 50.90 51.47 46.33 54.33 26,892 51.071 9.76%
2018-02-22 0 0.410 0.405 0.415 0.410 0.425 576,000 237,840 0.4129 46.90 46.33 47.47 46.90 48.61 5,036 47.231 -2.38%
2018-02-21 0 0.420 0.415 0.420 0.400 0.450 3,564,000 1,466,500 0.4115 48.04 47.47 48.04 45.75 51.47 31,158 47.066 -5.62%
2018-02-20 0 0.445 0.435 0.445 0.410 0.470 652,000 287,640 0.4412 50.90 49.76 50.90 46.90 53.76 5,700 50.462 1.14%
2018-02-15 0 0.440 0.415 0.440 0.410 0.445 732,000 307,600 0.4202 50.33 47.47 50.33 46.90 50.90 6,400 48.066 2.33%
2018-02-14 0 0.430 0.400 0.430 0.365 0.430 2,264,000 879,400 0.3884 49.19 45.75 49.19 41.75 49.19 19,793 44.430 10.26%
2018-02-13 0 0.390 0.390 0.395 0.360 0.395 1,380,000 527,220 0.3820 44.61 44.61 45.18 41.18 45.18 12,065 43.700 5.41%
2018-02-12 0 0.370 0.365 0.370 0.370 0.390 1,268,000 485,240 0.3827 42.32 41.75 42.32 42.32 44.61 11,085 43.773 -5.13%
2018-02-09 0 0.390 0.380 0.395 0.370 0.400 1,872,000 712,160 0.3804 44.61 43.47 45.18 42.32 45.75 16,366 43.515 -4.88%
2018-02-08 0 0.410 0.405 0.410 0.400 0.430 2,312,000 942,640 0.4077 46.90 46.33 46.90 45.75 49.19 20,213 46.636 0.00%
2018-02-07 0 0.410 0.405 0.415 0.400 0.485 3,174,000 1,379,420 0.4346 46.90 46.33 47.47 45.75 55.48 27,749 49.711 -10.87%
2018-02-06 0 0.460 0.455 0.460 0.450 0.510 4,182,000 1,918,410 0.4587 52.62 52.04 52.62 51.47 58.34 36,561 52.471 -8.00%
2018-02-05 0 0.500 0.500 0.510 0.495 0.540 5,256,000 2,690,620 0.5119 57.19 57.19 58.34 56.62 61.77 45,951 58.555 -10.71%
2018-02-02 0 0.560 0.550 0.560 0.510 0.580 6,796,000 3,690,840 0.5431 64.05 62.91 64.05 58.34 66.34 59,414 62.121 5.66%
2018-02-01 0 0.530 0.520 0.530 0.510 0.550 3,768,000 1,992,040 0.5287 60.62 59.48 60.62 58.34 62.91 32,942 60.472 -1.85%
2018-01-31 0 0.540 0.530 0.540 0.500 0.610 9,812,000 5,201,400 0.5301 61.77 60.62 61.77 57.19 69.77 85,781 60.636 -10.00%
2018-01-30 0 0.600 0.590 0.600 0.570 0.660 14,516,000 8,777,920 0.6047 68.63 67.49 68.63 65.20 75.49 126,906 69.169 -10.45%
2018-01-29 0 0.670 0.660 0.670 0.660 0.840 29,692,000 20,819,680 0.7012 76.64 75.49 76.64 75.49 96.08 259,582 80.205 -18.29%
2018-01-26 0 0.820 0.820 0.830 0.800 1.180 166,412,000 152,359,340 0.9156 93.79 93.79 94.94 91.51 135.0 1,454,856 104.72

Copyright & disclaimer, Privacy policy

Back to top