Tianjin Tianbao Energy Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01671  2018-04-27    
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
2026-01-30 0 0.550 0.540 0.580 0.550 0.580 22,000 12,700 0.5773 0.550 0.540 0.580 0.550 0.580 22,000 0.5773 -3.51%
2026-01-29 0 0.570 0.560 0.580 0.550 0.570 56,000 31,360 0.5600 0.570 0.560 0.580 0.550 0.570 56,000 0.5600 5.56%
2026-01-28 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2026-01-27 0 0.540 0.540 0.560 0.540 0.540 32,000 17,280 0.5400 0.540 0.540 0.560 0.540 0.540 32,000 0.5400 0.00%
2026-01-26 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2026-01-23 0 0.540 0.540 0.560 0.540 0.560 90,000 50,080 0.5564 0.540 0.540 0.560 0.540 0.560 90,000 0.5564 1.89%
2026-01-22 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2026-01-21 0 0.530 0.520 0.540 0.520 0.540 52,000 27,960 0.5377 0.530 0.520 0.540 0.520 0.540 52,000 0.5377 3.92%
2026-01-20 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2026-01-19 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2026-01-16 0 0.510 0.510 0.530 0.510 0.530 10,000 5,260 0.5260 0.510 0.510 0.530 0.510 0.530 10,000 0.5260 -3.77%
2026-01-15 0 0.530 0.520 0.530 0.510 0.530 730,000 377,000 0.5164 0.530 0.520 0.530 0.510 0.530 730,000 0.5164 -1.85%
2026-01-14 0 0.540 0.540 0.550 0.530 0.570 148,000 82,500 0.5574 0.540 0.540 0.550 0.530 0.570 148,000 0.5574 -5.26%
2026-01-13 0 0.570 0.550 0.570 0.500 0.570 416,000 218,240 0.5246 0.570 0.550 0.570 0.500 0.570 416,000 0.5246 -3.39%
2026-01-12 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2026-01-09 0 0.590 0.580 0.620 0.590 0.600 88,000 51,960 0.5905 0.590 0.580 0.620 0.590 0.600 88,000 0.5905 -1.67%
2026-01-08 0 0.600 0.580 0.600 0.560 0.600 166,000 94,820 0.5712 0.600 0.580 0.600 0.560 0.600 166,000 0.5712 -3.23%
2026-01-07 0 0.620 0.610 0.660 0.620 0.630 104,000 64,600 0.6212 0.620 0.610 0.660 0.620 0.630 104,000 0.6212 -1.59%
2026-01-06 0 0.630 0.620 0.640 0.630 0.630 18,000 11,340 0.6300 0.630 0.620 0.640 0.630 0.630 18,000 0.6300 5.00%
2026-01-05 0 0.600 0.590 0.630 0.580 0.610 108,000 65,180 0.6035 0.600 0.590 0.630 0.580 0.610 108,000 0.6035 -7.69%
2026-01-02 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2025-12-31 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2025-12-30 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2025-12-29 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2025-12-24 0 0.660 0.610 0.700 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2025-12-23 0 0.660 0.630 0.660 0.700 0.700 2,000 1,400 0.7000 0.660 0.630 0.660 0.700 0.700 2,000 0.7000 -1.49%
2025-12-22 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2025-12-19 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2025-12-18 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2025-12-17 0 0.670 0.610 0.710 - - 0 0 - 0.670 0.610 0.710 - - 0 - 0.00%
2025-12-16 0 0.670 0.630 0.720 - - 0 0 - 0.670 0.630 0.720 - - 0 - 0.00%
2025-12-15 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2025-12-12 0 0.670 0.620 0.670 0.670 0.670 40,000 26,800 0.6700 0.670 0.620 0.670 0.670 0.670 40,000 0.6700 0.00%
2025-12-11 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2025-12-10 0 0.670 0.670 0.730 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.730 0.670 0.670 4,000 0.6700 1.52%
2025-12-09 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2025-12-08 0 0.660 0.660 0.740 0.640 0.760 50,000 36,540 0.7308 0.660 0.660 0.740 0.640 0.760 50,000 0.7308 -1.49%
2025-12-05 0 0.670 0.630 0.750 - - 0 0 - 0.670 0.630 0.750 - - 0 - 0.00%
2025-12-04 0 0.670 0.630 0.750 - - 0 0 - 0.670 0.630 0.750 - - 0 - 0.00%
2025-12-03 0 0.670 0.630 0.750 - - 0 0 - 0.670 0.630 0.750 - - 0 - 0.00%
2025-12-02 0 0.670 0.620 0.770 0.550 0.670 152,000 95,640 0.6292 0.670 0.620 0.770 0.550 0.670 152,000 0.6292 0.00%
2025-12-01 0 0.670 0.620 0.740 - - 0 0 - 0.670 0.620 0.740 - - 0 - 0.00%
2025-11-28 0 0.670 0.630 0.720 - - 0 0 - 0.670 0.630 0.720 - - 0 - 0.00%
2025-11-27 0 0.670 0.660 0.740 0.630 0.790 24,000 16,040 0.6683 0.670 0.660 0.740 0.630 0.790 24,000 0.6683 6.35%
2025-11-26 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2025-11-25 0 0.630 0.630 0.840 0.630 0.680 32,000 20,680 0.6463 0.630 0.630 0.840 0.630 0.680 32,000 0.6463 -10.00%
2025-11-24 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2025-11-21 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2025-11-20 0 0.700 0.620 0.890 - - 0 0 - 0.700 0.620 0.890 - - 0 - 0.00%
2025-11-19 0 0.700 0.620 0.880 - - 0 0 - 0.700 0.620 0.880 - - 0 - 0.00%
2025-11-18 0 0.700 0.630 0.880 - - 0 0 - 0.700 0.630 0.880 - - 0 - 0.00%
2025-11-17 0 0.700 0.620 0.720 - - 0 0 - 0.700 0.620 0.720 - - 0 - 0.00%
2025-11-14 0 0.700 0.620 0.850 - - 0 0 - 0.700 0.620 0.850 - - 0 - 0.00%
2025-11-13 0 0.700 0.700 0.790 0.610 0.700 50,000 34,440 0.6888 0.700 0.700 0.790 0.610 0.700 50,000 0.6888 -11.39%
2025-11-12 0 0.790 0.610 0.800 - - 0 0 - 0.790 0.610 0.800 - - 0 - 0.00%
2025-11-11 0 0.790 0.640 0.790 0.510 0.790 20,000 11,960 0.5980 0.790 0.640 0.790 0.510 0.790 20,000 0.5980 17.91%
2025-11-10 0 0.670 0.600 0.890 - - 0 0 - 0.670 0.600 0.890 - - 0 - 0.00%
2025-11-07 0 0.670 0.510 0.690 - - 0 0 - 0.670 0.510 0.690 - - 0 - 0.00%
2025-11-06 0 0.670 0.540 - 0.660 0.670 230,000 154,080 0.6699 0.670 0.540 - 0.660 0.670 230,000 0.6699 0.00%
2025-11-05 0 0.670 0.660 0.760 0.610 0.670 8,000 5,000 0.6250 0.670 0.660 0.760 0.610 0.670 8,000 0.6250 -12.99%
2025-11-04 0 0.770 0.610 0.770 - - 0 0 - 0.770 0.610 0.770 - - 0 - -1.28%
2025-11-03 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2025-10-31 0 0.780 0.710 0.780 0.780 0.780 10,000 7,800 0.7800 0.780 0.710 0.780 0.780 0.780 10,000 0.7800 0.00%
2025-10-30 0 0.780 0.710 0.820 0.780 0.800 20,000 15,800 0.7900 0.780 0.710 0.820 0.780 0.800 20,000 0.7900 -4.88%
2025-10-28 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2025-10-27 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2025-10-24 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2025-10-23 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2025-10-22 0 0.820 0.800 0.820 0.800 0.930 32,000 27,080 0.8463 0.820 0.800 0.820 0.800 0.930 32,000 0.8463 0.00%
2025-10-21 0 0.820 0.810 0.820 - - 2,000 1,780 0.8900 0.820 0.810 0.820 - - 2,000 0.8900 0.00%
2025-10-20 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2025-10-17 0 0.820 0.780 0.820 0.830 0.840 4,000 3,340 0.8350 0.820 0.780 0.820 0.830 0.840 4,000 0.8350 1.23%
2025-10-16 0 0.810 0.810 0.890 - - 2,000 1,600 0.8000 0.810 0.810 0.890 - - 2,000 0.8000 0.00%
2025-10-15 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2025-10-14 0 0.810 0.810 0.890 0.800 0.800 10,000 8,000 0.8000 0.810 0.810 0.890 0.800 0.800 10,000 0.8000 0.00%
2025-10-13 0 0.810 0.740 0.810 - - 0 0 - 0.810 0.740 0.810 - - 0 - 0.00%
2025-10-10 0 0.810 0.810 0.890 0.800 0.890 4,000 3,380 0.8450 0.810 0.810 0.890 0.800 0.890 4,000 0.8450 -6.90%
2025-10-09 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2025-10-08 0 0.870 0.860 0.870 0.860 0.880 46,000 40,040 0.8704 0.870 0.860 0.870 0.860 0.880 46,000 0.8704 1.16%
2025-10-06 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2025-10-03 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2025-10-02 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - 0.00%
2025-09-30 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - -1.15%
2025-09-29 0 0.870 0.800 0.870 0.870 0.870 20,000 17,400 0.8700 0.870 0.800 0.870 0.870 0.870 20,000 0.8700 4.82%
2025-09-26 0 0.830 0.810 0.870 - - 0 0 - 0.830 0.810 0.870 - - 0 - 0.00%
2025-09-25 0 0.830 0.810 0.870 - - 0 0 - 0.830 0.810 0.870 - - 0 - 0.00%
2025-09-24 0 0.830 0.830 0.870 0.830 0.840 10,000 8,340 0.8340 0.830 0.830 0.870 0.830 0.840 10,000 0.8340 -1.19%
2025-09-23 0 0.840 0.820 0.860 0.840 0.840 2,000 1,680 0.8400 0.840 0.820 0.860 0.840 0.840 2,000 0.8400 3.70%
2025-09-22 0 0.810 0.800 0.840 - - 0 0 - 0.810 0.800 0.840 - - 0 - 0.00%
2025-09-19 0 0.810 0.800 0.850 0.810 0.820 64,000 51,920 0.8113 0.810 0.800 0.850 0.810 0.820 64,000 0.8113 -1.22%
2025-09-18 0 0.820 0.820 0.850 0.820 0.850 128,000 108,240 0.8456 0.820 0.820 0.850 0.820 0.850 128,000 0.8456 -6.82%
2025-09-17 0 0.880 0.880 0.910 0.870 0.880 22,000 19,160 0.8709 0.880 0.880 0.910 0.870 0.880 22,000 0.8709 1.15%
2025-09-16 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2025-09-15 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 0.00%
2025-09-12 0 0.870 0.870 0.910 0.860 0.870 18,000 15,580 0.8656 0.870 0.870 0.910 0.860 0.870 18,000 0.8656 0.00%
2025-09-11 0 0.870 0.860 0.920 - - 2,000 1,720 0.8600 0.870 0.860 0.920 - - 2,000 0.8600 0.00%
2025-09-10 0 0.870 0.860 0.920 - - 0 0 - 0.870 0.860 0.920 - - 0 - 0.00%
2025-09-09 0 0.870 0.870 0.920 0.860 0.920 44,000 39,020 0.8868 0.870 0.870 0.920 0.860 0.920 44,000 0.8868 0.00%
2025-09-08 0 0.870 0.860 0.870 - - 0 0 - 0.870 0.860 0.870 - - 0 - 0.00%
2025-09-05 0 0.870 0.860 0.880 - - 0 0 - 0.870 0.860 0.880 - - 0 - 0.00%
2025-09-04 0 0.870 0.860 0.900 0.870 0.870 4,000 3,480 0.8700 0.870 0.860 0.900 0.870 0.870 4,000 0.8700 -1.14%
2025-09-03 0 0.880 0.870 0.880 0.880 0.880 2,000 1,760 0.8800 0.880 0.870 0.880 0.880 0.880 2,000 0.8800 -2.22%
2025-09-02 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2025-09-01 0 0.900 0.870 0.920 0.900 0.900 2,000 1,800 0.9000 0.900 0.870 0.920 0.900 0.900 2,000 0.9000 0.00%
2025-08-29 0 0.900 0.880 0.900 0.890 0.900 6,000 5,360 0.8933 0.900 0.880 0.900 0.890 0.900 6,000 0.8933 2.27%
2025-08-28 0 0.880 0.880 0.910 0.880 0.880 14,000 12,320 0.8800 0.880 0.880 0.910 0.880 0.880 14,000 0.8800 -1.12%
2025-08-27 0 0.890 0.880 0.910 0.870 0.910 28,000 25,140 0.8979 0.890 0.880 0.910 0.870 0.910 28,000 0.8979 -2.20%
2025-08-26 0 0.910 0.890 0.920 0.880 0.910 8,000 7,100 0.8875 0.910 0.890 0.920 0.880 0.910 8,000 0.8875 -1.09%
2025-08-25 0 0.920 0.880 0.920 0.850 0.920 228,000 204,660 0.8976 0.920 0.880 0.920 0.850 0.920 228,000 0.8976 3.37%
2025-08-22 0 0.890 0.860 0.900 0.890 0.890 30,000 26,700 0.8900 0.890 0.860 0.900 0.890 0.890 30,000 0.8900 4.71%
2025-08-21 0 0.850 0.850 0.900 0.850 0.850 46,000 39,100 0.8500 0.850 0.850 0.900 0.850 0.850 46,000 0.8500 0.00%
2025-08-20 0 0.850 0.850 0.900 0.850 0.860 28,000 23,960 0.8557 0.850 0.850 0.900 0.850 0.860 28,000 0.8557 -1.16%
2025-08-19 0 0.860 0.850 0.900 0.860 0.880 42,000 36,300 0.8643 0.860 0.850 0.900 0.860 0.880 42,000 0.8643 -2.27%
2025-08-18 0 0.880 0.850 0.880 0.900 0.900 2,000 1,800 0.9000 0.880 0.850 0.880 0.900 0.900 2,000 0.9000 -2.22%
2025-08-15 0 0.900 0.870 0.900 0.840 0.900 336,000 289,160 0.8606 0.900 0.870 0.900 0.840 0.900 336,000 0.8606 3.45%
2025-08-14 0 0.870 0.860 0.870 0.870 0.900 36,000 32,020 0.8894 0.870 0.860 0.870 0.870 0.900 36,000 0.8894 -3.33%
2025-08-13 0 0.900 0.870 0.900 0.870 0.900 110,000 96,260 0.8751 0.900 0.870 0.900 0.870 0.900 110,000 0.8751 2.27%
2025-08-12 0 0.880 0.870 0.900 0.880 0.900 36,000 31,720 0.8811 0.880 0.870 0.900 0.880 0.900 36,000 0.8811 -2.22%
2025-08-11 0 0.900 0.880 0.910 0.900 0.930 202,000 182,020 0.9011 0.900 0.880 0.910 0.900 0.930 202,000 0.9011 0.00%
2025-08-08 0 0.900 0.900 0.930 0.900 0.920 68,000 62,520 0.9194 0.900 0.900 0.930 0.900 0.920 68,000 0.9194 -3.23%
2025-08-07 0 0.930 0.910 0.990 0.930 0.930 2,000 1,860 0.9300 0.930 0.910 0.990 0.930 0.930 2,000 0.9300 0.00%
2025-08-06 0 0.930 0.930 0.990 0.930 0.940 14,000 13,080 0.9343 0.930 0.930 0.990 0.930 0.940 14,000 0.9343 -1.06%
2025-08-05 0 0.940 0.940 0.990 0.930 0.930 4,000 3,720 0.9300 0.940 0.940 0.990 0.930 0.930 4,000 0.9300 0.00%
2025-08-04 0 0.940 0.920 0.940 0.910 0.940 28,000 25,540 0.9121 0.940 0.920 0.940 0.910 0.940 28,000 0.9121 2.17%
2025-08-01 0 0.920 0.920 0.950 0.920 0.950 66,000 62,000 0.9394 0.920 0.920 0.950 0.920 0.950 66,000 0.9394 0.00%
2025-07-31 0 0.920 0.920 0.940 0.910 0.950 100,000 92,060 0.9206 0.920 0.920 0.940 0.910 0.950 100,000 0.9206 -4.17%
2025-07-30 0 0.960 0.940 0.960 0.930 0.960 20,000 18,720 0.9360 0.960 0.940 0.960 0.930 0.960 20,000 0.9360 -2.04%
2025-07-29 0 0.980 0.940 0.980 - - 4,000 3,760 0.9400 0.980 0.940 0.980 - - 4,000 0.9400 0.00%
2025-07-28 0 0.980 0.940 0.980 0.980 0.980 44,000 42,960 0.9764 0.980 0.940 0.980 0.980 0.980 44,000 0.9764 0.00%
2025-07-25 0 0.980 0.960 0.980 0.940 1.060 690,000 690,720 1.0010 0.980 0.960 0.980 0.940 1.060 690,000 1.0010 0.00%
2025-07-24 0 0.980 0.930 0.980 0.980 0.980 8,000 7,840 0.9800 0.980 0.930 0.980 0.980 0.980 8,000 0.9800 0.00%
2025-07-23 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - -1.01%
2025-07-22 0 0.990 0.960 0.990 0.950 0.990 14,000 13,620 0.9729 0.990 0.960 0.990 0.950 0.990 14,000 0.9729 5.32%
2025-07-21 0 0.940 0.910 0.970 0.900 0.940 10,000 9,320 0.9320 0.940 0.910 0.970 0.900 0.940 10,000 0.9320 0.00%
2025-07-18 0 0.940 0.910 0.940 0.900 0.950 342,000 309,220 0.9042 0.940 0.910 0.940 0.900 0.950 342,000 0.9042 -1.05%
2025-07-17 0 0.950 0.920 0.950 0.950 0.970 40,000 38,500 0.9625 0.950 0.920 0.950 0.950 0.970 40,000 0.9625 -3.06%
2025-07-16 0 0.980 0.960 0.980 0.940 1.020 14,000 13,440 0.9600 0.980 0.960 0.980 0.940 1.020 14,000 0.9600 7.69%
2025-07-15 0 0.910 0.910 0.970 0.910 0.920 56,000 51,140 0.9132 0.910 0.910 0.970 0.910 0.920 56,000 0.9132 -9.00%
2025-07-14 0 1.000 0.920 1.000 0.910 1.000 100,000 91,420 0.9142 1.000 0.920 1.000 0.910 1.000 100,000 0.9142 9.89%
2025-07-11 0 0.910 0.900 0.910 0.900 0.950 260,000 239,680 0.9218 0.910 0.900 0.910 0.900 0.950 260,000 0.9218 -7.14%
2025-07-10 0 0.980 0.960 0.980 0.970 1.020 280,000 277,280 0.9903 0.980 0.960 0.980 0.970 1.020 280,000 0.9903 -2.97%
2025-07-09 0 1.010 1.010 1.030 1.010 1.070 292,000 303,780 1.0403 1.010 1.010 1.030 1.010 1.070 292,000 1.0403 -5.61%
2025-07-08 0 1.070 1.010 1.070 1.000 1.080 1,140,000 1,181,960 1.0368 1.070 1.010 1.070 1.000 1.080 1,140,000 1.0368 7.00%
2025-07-07 0 1.000 0.900 1.020 0.810 1.060 1,090,000 1,022,280 0.9379 1.000 0.900 1.020 0.810 1.060 1,090,000 0.9379 23.46%
2025-07-04 0 0.810 0.810 0.830 0.790 0.850 216,000 176,180 0.8156 0.810 0.810 0.830 0.790 0.850 216,000 0.8156 -3.57%
2025-07-03 0 0.840 0.810 0.840 0.800 1.100 2,090,000 1,889,200 0.9039 0.840 0.810 0.840 0.800 1.100 2,090,000 0.9039 6.33%
2025-07-02 0 0.790 0.780 0.790 0.700 0.800 618,000 465,200 0.7528 0.790 0.780 0.790 0.700 0.800 618,000 0.7528 23.44%
2025-06-30 0 0.640 0.640 0.700 0.640 0.640 32,000 20,480 0.6400 0.640 0.640 0.700 0.640 0.640 32,000 0.6400 -1.54%
2025-06-27 0 0.650 0.650 0.700 0.650 0.650 2,000 1,300 0.6500 0.650 0.650 0.700 0.650 0.650 2,000 0.6500 0.00%
2025-06-26 0 0.650 0.650 0.680 0.650 0.690 42,000 28,180 0.6710 0.650 0.650 0.680 0.650 0.690 42,000 0.6710 -7.14%
2025-06-25 0 0.700 0.640 0.700 0.630 0.700 108,000 70,780 0.6554 0.700 0.640 0.700 0.630 0.700 108,000 0.6554 2.94%
2025-06-24 0 0.680 0.670 0.700 - - 40,000 27,320 0.6830 0.680 0.670 0.700 - - 40,000 0.6830 0.00%
2025-06-23 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2025-06-20 0 0.680 0.650 0.710 - - 0 0 - 0.680 0.650 0.710 - - 0 - 0.00%
2025-06-19 0 0.680 0.670 0.720 0.670 0.680 48,000 32,560 0.6783 0.680 0.670 0.720 0.670 0.680 48,000 0.6783 3.03%
2025-06-18 0 0.660 0.660 0.710 0.660 0.730 48,000 33,440 0.6967 0.660 0.660 0.710 0.660 0.730 48,000 0.6967 -4.35%
2025-06-17 0 0.690 0.670 0.720 0.660 0.690 96,000 65,220 0.6794 0.690 0.670 0.720 0.660 0.690 96,000 0.6794 0.00%
2025-06-16 0 0.690 0.660 0.720 0.690 0.740 102,000 72,420 0.7100 0.690 0.660 0.720 0.690 0.740 102,000 0.7100 -6.76%
2025-06-13 0 0.740 0.670 0.740 0.620 0.750 86,000 56,700 0.6593 0.740 0.670 0.740 0.620 0.750 86,000 0.6593 8.82%
2025-06-12 0 0.680 0.640 0.670 0.630 0.880 580,000 418,340 0.7213 0.680 0.640 0.670 0.630 0.880 580,000 0.7213 4.62%
2025-06-11 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2025-06-10 0 0.650 0.640 0.660 0.650 0.660 60,000 39,080 0.6513 0.650 0.640 0.660 0.650 0.660 60,000 0.6513 -1.52%
2025-06-09 0 0.660 0.640 0.690 - - 4,000 2,640 0.6600 0.660 0.640 0.690 - - 4,000 0.6600 0.00%
2025-06-06 0 0.660 0.640 0.720 0.660 0.660 2,000 1,320 0.6600 0.660 0.640 0.720 0.660 0.660 2,000 0.6600 0.00%
2025-06-05 0 0.660 0.660 0.700 0.640 0.660 18,000 11,700 0.6500 0.660 0.660 0.700 0.640 0.660 18,000 0.6500 3.13%
2025-06-04 0 0.640 0.640 0.670 0.630 0.640 60,000 37,820 0.6303 0.640 0.640 0.670 0.630 0.640 60,000 0.6303 0.00%
2025-06-03 0 0.640 0.630 0.720 0.640 0.640 10,000 6,400 0.6400 0.640 0.630 0.720 0.640 0.640 10,000 0.6400 0.00%
2025-06-02 0 0.640 0.640 0.730 0.640 0.660 28,000 18,200 0.6500 0.640 0.640 0.730 0.640 0.660 28,000 0.6500 -3.03%
2025-05-30 0 0.660 0.660 0.690 0.660 0.680 70,000 46,460 0.6637 0.660 0.660 0.690 0.660 0.680 70,000 0.6637 -5.71%
2025-05-29 0 0.700 0.670 0.700 0.710 0.710 2,000 1,420 0.7100 0.700 0.670 0.700 0.710 0.710 2,000 0.7100 -1.41%
2025-05-28 0 0.710 0.660 0.710 0.640 0.770 50,000 34,000 0.6800 0.710 0.660 0.710 0.640 0.770 50,000 0.6800 10.94%
2025-05-27 0 0.640 0.640 0.680 0.630 0.750 280,000 189,100 0.6754 0.640 0.640 0.680 0.630 0.750 280,000 0.6754 -8.57%
2025-05-26 0 0.700 0.670 0.700 0.600 1.510 3,706,000 3,039,300 0.8201 0.700 0.670 0.700 0.600 1.510 3,706,000 0.8201 22.81%
2025-05-23 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2025-05-22 0 0.570 0.560 0.570 0.570 0.570 4,000 2,280 0.5700 0.570 0.560 0.570 0.570 0.570 4,000 0.5700 0.00%
2025-05-21 0 0.570 0.550 0.590 0.570 0.570 70,000 39,900 0.5700 0.570 0.550 0.590 0.570 0.570 70,000 0.5700 1.79%
2025-05-20 0 0.560 0.560 0.640 0.550 0.550 2,000 1,100 0.5500 0.560 0.560 0.640 0.550 0.550 2,000 0.5500 0.00%
2025-05-19 0 0.560 0.550 0.630 0.560 0.560 30,000 16,800 0.5600 0.560 0.550 0.630 0.560 0.560 30,000 0.5600 -1.75%
2025-05-16 0 0.570 0.540 0.630 - - 0 0 - 0.570 0.540 0.630 - - 0 - 0.00%
2025-05-15 0 0.570 0.550 0.620 - - 0 0 - 0.570 0.550 0.620 - - 0 - 0.00%
2025-05-14 0 0.570 0.540 0.580 0.570 0.570 56,000 31,920 0.5700 0.570 0.540 0.580 0.570 0.570 56,000 0.5700 4.59%
2025-05-13 0 0.560 0.560 0.630 0.560 0.570 14,000 7,920 0.5657 0.545 0.545 0.613 0.545 0.555 14,385 0.5506 -1.75%
2025-05-12 0 0.570 0.570 0.600 - - 0 0 - 0.555 0.555 0.584 - - 0 - 0.00%
2025-05-09 0 0.570 0.570 0.600 - - 0 0 - 0.555 0.555 0.584 - - 0 - 0.00%
2025-05-08 0 0.570 0.570 0.600 0.570 0.570 2,000 1,140 0.5700 0.555 0.555 0.584 0.555 0.555 2,055 0.5547 0.00%
2025-05-07 0 0.570 0.570 0.600 0.570 0.570 6,000 3,420 0.5700 0.555 0.555 0.584 0.555 0.555 6,165 0.5547 1.79%
2025-05-06 0 0.560 0.560 0.610 0.560 0.570 38,000 21,440 0.5642 0.545 0.545 0.594 0.545 0.555 39,046 0.5491 -6.67%
2025-05-02 0 0.600 0.570 0.600 0.600 0.600 4,000 2,400 0.6000 0.584 0.555 0.584 0.584 0.584 4,110 0.5839 3.45%
2025-04-30 0 0.580 0.560 0.580 0.550 0.580 160,000 90,240 0.5640 0.564 0.545 0.564 0.535 0.564 164,404 0.5489 3.57%
2025-04-29 0 0.560 0.560 0.590 0.560 0.560 42,000 23,520 0.5600 0.545 0.545 0.574 0.545 0.545 43,156 0.5450 -9.68%
2025-04-28 0 0.620 0.580 0.640 - - 0 0 - 0.603 0.564 0.623 - - 0 - 0.00%
2025-04-25 0 0.620 0.580 0.620 0.620 0.620 20,000 12,400 0.6200 0.603 0.564 0.603 0.603 0.603 20,550 0.6034 0.00%
2025-04-24 0 0.620 0.550 0.620 0.620 0.620 20,000 12,400 0.6200 0.603 0.535 0.603 0.603 0.603 20,550 0.6034 0.00%
2025-04-23 0 0.620 0.550 0.620 0.620 0.620 8,000 4,960 0.6200 0.603 0.535 0.603 0.603 0.603 8,220 0.6034 0.00%
2025-04-22 0 0.620 0.560 0.620 0.610 0.620 28,000 17,180 0.6136 0.603 0.545 0.603 0.594 0.603 28,771 0.5971 -1.59%
2025-04-17 0 0.630 0.540 0.630 0.540 0.640 46,000 25,740 0.5596 0.613 0.526 0.613 0.526 0.623 47,266 0.5446 14.55%
2025-04-16 0 0.550 0.550 0.580 0.550 0.550 68,000 37,400 0.5500 0.535 0.535 0.564 0.535 0.535 69,872 0.5353 -6.78%
2025-04-15 0 0.590 0.570 0.590 0.590 0.590 38,000 22,420 0.5900 0.574 0.555 0.574 0.574 0.574 39,046 0.5742 0.00%
2025-04-14 0 0.590 0.590 0.620 - - 2,000 1,180 0.5900 0.574 0.574 0.603 - - 2,055 0.5742 1.72%
2025-04-11 0 0.580 0.550 0.590 0.580 0.580 10,000 5,800 0.5800 0.564 0.535 0.574 0.564 0.564 10,275 0.5645 0.00%
2025-04-10 0 0.580 0.530 0.580 0.570 0.620 84,000 48,140 0.5731 0.564 0.516 0.564 0.555 0.603 86,312 0.5577 13.73%
2025-04-09 0 0.510 0.510 0.600 0.500 0.520 52,000 26,520 0.5100 0.496 0.496 0.584 0.487 0.506 53,431 0.4963 -12.07%
2025-04-08 0 0.580 0.540 0.600 - - 0 0 - 0.564 0.526 0.584 - - 0 - 0.00%
2025-04-07 0 0.580 0.500 0.580 0.580 0.580 20,000 11,600 0.5800 0.564 0.487 0.564 0.564 0.564 20,550 0.5645 -3.33%
2025-04-03 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.584 0.535 0.584 0.584 0.584 20,550 0.5839 5.26%
2025-04-02 0 0.570 0.550 0.570 0.550 0.580 98,000 55,960 0.5710 0.555 0.535 0.555 0.535 0.564 100,697 0.5557 1.79%
2025-04-01 0 0.560 0.570 0.580 - - 0 0 - 0.545 0.555 0.564 - - 0 - 0.00%
2025-03-31 0 0.560 0.530 0.560 0.560 0.560 260,000 145,600 0.5600 0.545 0.516 0.545 0.545 0.545 267,156 0.5450 0.00%
2025-03-28 0 0.560 0.560 0.570 0.520 0.640 190,000 102,940 0.5418 0.545 0.545 0.555 0.506 0.623 195,229 0.5273 3.70%
2025-03-27 0 0.540 0.500 0.540 - - 0 0 - 0.526 0.487 0.526 - - 0 - 0.00%
2025-03-26 0 0.540 0.500 0.550 - - 0 0 - 0.526 0.487 0.535 - - 0 - 0.00%
2025-03-25 0 0.540 0.540 0.550 0.540 0.540 2,000 1,080 0.5400 0.526 0.526 0.535 0.526 0.526 2,055 0.5255 0.00%
2025-03-24 0 0.540 0.500 0.540 0.500 0.570 160,000 85,400 0.5338 0.526 0.487 0.526 0.487 0.555 164,404 0.5195 -5.26%
2025-03-21 0 0.570 0.520 0.570 - - 0 0 - 0.555 0.506 0.555 - - 0 - 0.00%
2025-03-20 0 0.570 0.520 0.570 0.540 0.580 364,000 207,280 0.5695 0.555 0.506 0.555 0.526 0.564 374,018 0.5542 14.00%
2025-03-19 0 0.500 0.500 0.510 0.495 0.530 310,000 157,820 0.5091 0.487 0.487 0.496 0.482 0.516 318,532 0.4955 4.17%
2025-03-18 0 0.480 0.450 0.480 0.445 0.490 148,000 68,520 0.4630 0.467 0.438 0.467 0.433 0.477 152,073 0.4506 2.13%
2025-03-17 0 0.470 0.450 0.470 0.425 0.475 158,000 71,290 0.4512 0.457 0.438 0.457 0.414 0.462 162,349 0.4391 10.59%
2025-03-14 0 0.425 0.425 0.440 0.425 0.425 10,000 4,250 0.4250 0.414 0.414 0.428 0.414 0.414 10,275 0.4136 -2.30%
2025-03-13 0 0.435 0.425 0.440 - - 0 0 - 0.423 0.414 0.428 - - 0 - 0.00%
2025-03-12 0 0.435 0.425 0.445 0.435 0.435 2,000 870 0.4350 0.423 0.414 0.433 0.423 0.423 2,055 0.4233 2.35%
2025-03-11 0 0.425 0.425 0.445 - - 0 0 - 0.414 0.414 0.433 - - 0 - 0.00%
2025-03-10 0 0.425 0.425 0.445 0.420 0.430 42,000 17,790 0.4236 0.414 0.414 0.433 0.409 0.418 43,156 0.4122 -3.41%
2025-03-07 0 0.440 0.420 0.440 0.440 0.440 30,000 13,200 0.4400 0.428 0.409 0.428 0.428 0.428 30,826 0.4282 2.33%
2025-03-06 0 0.430 0.430 0.440 0.430 0.455 194,000 86,400 0.4454 0.418 0.418 0.428 0.418 0.443 199,339 0.4334 -4.44%
2025-03-05 0 0.450 0.450 0.465 0.420 0.490 250,000 111,420 0.4457 0.438 0.438 0.453 0.409 0.477 256,881 0.4337 0.00%
2025-03-04 0 0.450 0.420 0.450 0.445 0.450 4,000 1,790 0.4475 0.438 0.409 0.438 0.433 0.438 4,110 0.4355 3.45%
2025-03-03 0 0.435 0.410 0.435 - - 0 0 - 0.423 0.399 0.423 - - 0 - 0.00%
2025-02-28 0 0.435 0.425 0.435 0.435 0.440 72,000 31,670 0.4399 0.423 0.414 0.423 0.423 0.428 73,982 0.4281 0.00%
2025-02-27 0 0.435 0.415 0.435 0.410 0.440 326,000 136,780 0.4196 0.423 0.404 0.423 0.399 0.428 334,972 0.4083 1.16%
2025-02-26 0 0.430 0.415 0.430 0.425 0.430 100,000 42,940 0.4294 0.418 0.404 0.418 0.414 0.418 102,752 0.4179 3.61%
2025-02-25 0 0.415 0.410 0.425 - - 0 0 - 0.404 0.399 0.414 - - 0 - 0.00%
2025-02-24 0 0.415 0.410 0.430 0.415 0.440 18,000 7,680 0.4267 0.404 0.399 0.418 0.404 0.428 18,495 0.4152 0.00%
2025-02-21 0 0.415 0.410 0.430 0.415 0.425 6,000 2,520 0.4200 0.404 0.399 0.418 0.404 0.414 6,165 0.4088 -5.68%
2025-02-20 0 0.440 0.425 0.440 0.415 0.465 146,000 64,020 0.4385 0.428 0.414 0.428 0.404 0.453 150,018 0.4267 8.64%
2025-02-19 0 0.405 0.405 0.420 0.400 0.440 250,000 107,030 0.4281 0.394 0.394 0.409 0.389 0.428 256,881 0.4167 -5.81%
2025-02-18 0 0.430 0.410 0.430 - - 0 0 - 0.418 0.399 0.418 - - 0 - 0.00%
2025-02-17 0 0.430 0.410 0.430 0.430 0.435 198,000 86,050 0.4346 0.418 0.399 0.418 0.418 0.423 203,450 0.4230 0.00%
2025-02-14 0 0.430 0.410 0.430 0.440 0.475 114,000 52,930 0.4643 0.418 0.399 0.418 0.428 0.462 117,138 0.4519 -2.27%
2025-02-13 0 0.440 0.410 0.440 0.410 0.440 182,000 74,960 0.4119 0.428 0.399 0.428 0.399 0.428 187,009 0.4008 -1.12%
2025-02-12 0 0.445 0.410 0.445 0.410 0.450 76,000 31,880 0.4195 0.433 0.399 0.433 0.399 0.438 78,092 0.4082 5.95%
2025-02-11 0 0.420 0.395 0.420 - - 0 0 - 0.409 0.384 0.409 - - 0 - 0.00%
2025-02-10 0 0.420 0.395 0.420 - - 0 0 - 0.409 0.384 0.409 - - 0 - -3.45%
2025-02-07 0 0.435 0.395 0.435 - - 0 0 - 0.423 0.384 0.423 - - 0 - 0.00%
2025-02-06 0 0.435 0.400 0.435 - - 0 0 - 0.423 0.389 0.423 - - 0 - -1.14%
2025-02-05 0 0.440 0.395 0.440 0.425 0.440 16,000 6,870 0.4294 0.428 0.384 0.428 0.414 0.428 16,440 0.4179 4.76%
2025-02-04 0 0.420 0.395 0.420 0.415 0.430 24,000 9,990 0.4163 0.409 0.384 0.409 0.404 0.418 24,661 0.4051 7.69%
2025-02-03 0 0.390 0.390 0.415 - - 0 0 - 0.380 0.380 0.404 - - 0 - 0.00%
2025-01-28 0 0.390 0.390 0.415 - - 0 0 - 0.380 0.380 0.404 - - 0 - 0.00%
2025-01-27 0 0.390 0.390 0.415 - - 0 0 - 0.380 0.380 0.404 - - 0 - 0.00%
2025-01-24 0 0.390 0.390 0.415 - - 0 0 - 0.380 0.380 0.404 - - 0 - 0.00%
2025-01-23 0 0.390 0.390 0.415 - - 0 0 - 0.380 0.380 0.404 - - 0 - 0.00%
2025-01-22 0 0.390 0.390 0.405 0.390 0.405 24,000 9,600 0.4000 0.380 0.380 0.394 0.380 0.394 24,661 0.3893 -6.02%
2025-01-21 0 0.415 0.405 0.440 - - 0 0 - 0.404 0.394 0.428 - - 0 - 0.00%
2025-01-20 0 0.415 0.405 0.430 - - 0 0 - 0.404 0.394 0.418 - - 0 - 0.00%
2025-01-17 0 0.415 0.410 0.425 - - 0 0 - 0.404 0.399 0.414 - - 0 - 0.00%
2025-01-16 0 0.415 0.405 0.415 0.410 0.430 8,000 3,340 0.4175 0.404 0.394 0.404 0.399 0.418 8,220 0.4063 2.47%
2025-01-15 0 0.405 0.405 0.410 - - 0 0 - 0.394 0.394 0.399 - - 0 - 0.00%
2025-01-14 0 0.405 0.400 0.410 - - 0 0 - 0.394 0.389 0.399 - - 0 - 0.00%
2025-01-13 0 0.405 0.400 0.410 - - 0 0 - 0.394 0.389 0.399 - - 0 - 0.00%
2025-01-10 0 0.405 0.405 0.410 - - 0 0 - 0.394 0.394 0.399 - - 0 - 1.25%
2025-01-09 0 0.400 0.380 0.410 - - 0 0 - 0.389 0.370 0.399 - - 0 - 0.00%
2025-01-08 0 0.400 0.400 0.420 0.400 0.400 8,000 3,200 0.4000 0.389 0.389 0.409 0.389 0.389 8,220 0.3893 0.00%
2025-01-07 0 0.400 0.400 0.410 - - 0 0 - 0.389 0.389 0.399 - - 0 - 0.00%
2025-01-06 0 0.400 0.385 0.420 - - 0 0 - 0.389 0.375 0.409 - - 0 - 0.00%
2025-01-03 0 0.400 0.380 0.400 - - 2,000 800 0.4000 0.389 0.370 0.389 - - 2,055 0.3893 0.00%
2025-01-02 0 0.400 0.400 0.420 0.400 0.400 2,000 800 0.4000 0.389 0.389 0.409 0.389 0.389 2,055 0.3893 0.00%
2024-12-31 0 0.400 0.400 0.420 0.400 0.400 4,000 1,600 0.4000 0.389 0.389 0.409 0.389 0.389 4,110 0.3893 0.00%
2024-12-30 0 0.400 0.400 0.420 - - 0 0 - 0.389 0.389 0.409 - - 0 - 0.00%
2024-12-27 0 0.400 0.400 0.415 - - 0 0 - 0.389 0.389 0.404 - - 0 - 0.00%
2024-12-24 0 0.400 0.400 0.420 - - 0 0 - 0.389 0.389 0.409 - - 0 - 0.00%
2024-12-23 0 0.400 0.400 0.420 - - 0 0 - 0.389 0.389 0.409 - - 0 - 0.00%
2024-12-20 0 0.400 0.400 0.415 - - 0 0 - 0.389 0.389 0.404 - - 0 - 0.00%
2024-12-19 0 0.400 0.400 0.420 - - 0 0 - 0.389 0.389 0.409 - - 0 - 0.00%
2024-12-18 0 0.400 0.400 0.420 - - 0 0 - 0.389 0.389 0.409 - - 0 - 0.00%
2024-12-17 0 0.400 0.400 0.420 - - 0 0 - 0.389 0.389 0.409 - - 0 - 0.00%
2024-12-16 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.389 0.389 0.409 0.389 0.389 20,550 0.3893 0.00%
2024-12-13 0 0.400 0.400 0.420 - - 0 0 - 0.389 0.389 0.409 - - 0 - 0.00%
2024-12-12 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.389 0.389 0.409 0.389 0.389 10,275 0.3893 -4.76%
2024-12-11 0 0.420 0.400 0.420 0.400 0.430 128,000 52,040 0.4066 0.409 0.389 0.409 0.389 0.418 131,523 0.3957 -4.55%
2024-12-10 0 0.440 0.405 0.460 0.440 0.440 16,000 7,040 0.4400 0.428 0.394 0.448 0.428 0.428 16,440 0.4282 2.33%
2024-12-09 0 0.430 0.405 0.450 0.430 0.430 10,000 4,300 0.4300 0.418 0.394 0.438 0.418 0.418 10,275 0.4185 7.50%
2024-12-06 0 0.400 0.400 0.425 - - 0 0 - 0.389 0.389 0.414 - - 0 - 0.00%
2024-12-05 0 0.400 0.400 0.430 - - 0 0 - 0.389 0.389 0.418 - - 0 - 0.00%
2024-12-04 0 0.400 0.400 0.430 - - 0 0 - 0.389 0.389 0.418 - - 0 - 0.00%
2024-12-03 0 0.400 0.400 0.435 0.400 0.405 8,000 3,210 0.4013 0.389 0.389 0.423 0.389 0.394 8,220 0.3905 -4.76%
2024-12-02 0 0.420 0.405 0.440 - - 0 0 - 0.409 0.394 0.428 - - 0 - 0.00%
2024-11-29 0 0.420 0.415 0.440 - - 0 0 - 0.409 0.404 0.428 - - 0 - 0.00%
2024-11-28 0 0.420 0.415 0.440 - - 0 0 - 0.409 0.404 0.428 - - 0 - 0.00%
2024-11-27 0 0.420 0.420 0.440 - - 0 0 - 0.409 0.409 0.428 - - 0 - 0.00%
2024-11-26 0 0.420 0.415 0.440 - - 0 0 - 0.409 0.404 0.428 - - 0 - 0.00%
2024-11-25 0 0.420 0.420 0.440 0.420 0.420 6,000 2,520 0.4200 0.409 0.409 0.428 0.409 0.409 6,165 0.4088 1.20%
2024-11-22 0 0.415 0.415 0.440 0.415 0.425 54,000 22,540 0.4174 0.404 0.404 0.428 0.404 0.414 55,486 0.4062 -9.78%
2024-11-21 0 0.460 0.425 0.465 - - 0 0 - 0.448 0.414 0.453 - - 0 - 0.00%
2024-11-20 0 0.460 0.425 0.460 - - 0 0 - 0.448 0.414 0.448 - - 0 - -1.08%
2024-11-19 0 0.465 0.425 0.465 0.460 0.470 6,000 2,780 0.4633 0.453 0.414 0.453 0.448 0.457 6,165 0.4509 4.49%
2024-11-18 0 0.445 0.415 0.450 - - 0 0 - 0.433 0.404 0.438 - - 0 - 0.00%
2024-11-15 0 0.445 0.420 0.450 - - 0 0 - 0.433 0.409 0.438 - - 0 - 0.00%
2024-11-14 0 0.445 0.415 0.460 - - 0 0 - 0.433 0.404 0.448 - - 0 - 0.00%
2024-11-13 0 0.445 0.415 0.460 - - 0 0 - 0.433 0.404 0.448 - - 0 - 0.00%
2024-11-12 0 0.445 0.445 0.450 0.445 0.445 48,000 21,360 0.4450 0.433 0.433 0.438 0.433 0.433 49,321 0.4331 5.95%
2024-11-11 0 0.420 0.415 0.450 - - 0 0 - 0.409 0.404 0.438 - - 0 - 0.00%
2024-11-08 0 0.420 0.415 0.450 - - 0 0 - 0.409 0.404 0.438 - - 0 - 0.00%
2024-11-07 0 0.420 0.420 0.450 0.420 0.420 6,000 2,520 0.4200 0.409 0.409 0.438 0.409 0.409 6,165 0.4088 0.00%
2024-11-06 0 0.420 0.420 0.460 - - 0 0 - 0.409 0.409 0.448 - - 0 - 0.00%
2024-11-05 0 0.420 0.415 0.460 - - 2,000 840 0.4200 0.409 0.404 0.448 - - 2,055 0.4088 0.00%
2024-11-04 0 0.420 0.420 0.460 - - 0 0 - 0.409 0.409 0.448 - - 0 - 0.00%
2024-11-01 0 0.420 0.420 0.460 0.420 0.420 30,000 12,600 0.4200 0.409 0.409 0.448 0.409 0.409 30,826 0.4088 -6.67%
2024-10-31 0 0.450 0.425 0.460 - - 0 0 - 0.438 0.414 0.448 - - 0 - 0.00%
2024-10-30 0 0.450 0.420 0.460 - - 0 0 - 0.438 0.409 0.448 - - 0 - 0.00%
2024-10-29 0 0.450 0.425 0.450 - - 0 0 - 0.438 0.414 0.438 - - 0 - -2.17%
2024-10-28 0 0.460 0.430 0.480 - - 0 0 - 0.448 0.418 0.467 - - 0 - 0.00%
2024-10-25 0 0.460 0.430 0.470 - - 0 0 - 0.448 0.418 0.457 - - 0 - 0.00%
2024-10-24 0 0.460 0.420 0.460 0.435 0.460 10,000 4,480 0.4480 0.448 0.409 0.448 0.423 0.448 10,275 0.4360 8.24%
2024-10-23 0 0.425 0.425 0.430 0.400 0.450 162,000 68,850 0.4250 0.414 0.414 0.418 0.389 0.438 166,459 0.4136 -13.27%
2024-10-22 0 0.490 0.430 0.495 - - 0 0 - 0.477 0.418 0.482 - - 0 - 0.00%
2024-10-21 0 0.490 0.430 0.495 - - 0 0 - 0.477 0.418 0.482 - - 0 - 0.00%
2024-10-18 0 0.490 0.430 0.490 0.420 0.490 46,000 19,960 0.4339 0.477 0.418 0.477 0.409 0.477 47,266 0.4223 11.36%
2024-10-17 0 0.440 0.430 0.495 - - 0 0 - 0.428 0.418 0.482 - - 0 - 0.00%
2024-10-16 0 0.440 0.430 0.495 - - 0 0 - 0.428 0.418 0.482 - - 0 - 0.00%
2024-10-15 0 0.440 0.430 0.495 - - 0 0 - 0.428 0.418 0.482 - - 0 - 0.00%
2024-10-14 0 0.440 0.440 0.495 0.435 0.435 26,000 11,240 0.4323 0.428 0.428 0.482 0.423 0.423 26,716 0.4207 -12.00%
2024-10-10 0 0.500 0.435 0.550 - - 0 0 - 0.487 0.423 0.535 - - 0 - 0.00%
2024-10-09 0 0.500 0.435 0.500 - - 0 0 - 0.487 0.423 0.487 - - 0 - -1.96%
2024-10-08 0 0.510 0.430 0.510 0.500 0.510 54,000 27,480 0.5089 0.496 0.418 0.496 0.487 0.496 55,486 0.4953 2.00%
2024-10-07 0 0.500 0.500 0.560 0.425 0.500 64,000 31,000 0.4844 0.487 0.487 0.545 0.414 0.487 65,761 0.4714 3.09%
2024-10-04 0 0.485 0.460 0.485 0.440 0.490 800,000 352,320 0.4404 0.472 0.448 0.472 0.428 0.477 822,018 0.4286 10.23%
2024-10-03 0 0.440 0.430 0.495 0.415 0.495 142,000 63,770 0.4491 0.428 0.418 0.482 0.404 0.482 145,908 0.4371 -10.20%
2024-10-02 0 0.490 0.430 0.490 0.445 0.495 6,000 2,770 0.4617 0.477 0.418 0.477 0.433 0.482 6,165 0.4493 16.67%
2024-09-30 0 0.420 0.415 0.445 - - 0 0 - 0.409 0.404 0.433 - - 0 - 0.00%
2024-09-27 0 0.420 0.415 0.445 0.420 0.445 62,000 27,830 0.4489 0.409 0.404 0.433 0.409 0.433 63,706 0.4368 -5.62%
2024-09-26 0 0.445 0.415 0.445 - - 0 0 - 0.433 0.404 0.433 - - 0 - 0.00%
2024-09-25 0 0.445 0.415 0.445 - - 0 0 - 0.433 0.404 0.433 - - 0 - 0.00%
2024-09-24 0 0.445 0.415 0.450 - - 0 0 - 0.433 0.404 0.438 - - 0 - 0.00%
2024-09-23 0 0.445 0.415 0.450 - - 0 0 - 0.433 0.404 0.438 - - 0 - 0.00%
2024-09-20 0 0.445 0.415 0.445 - - 0 0 - 0.433 0.404 0.433 - - 0 - 0.00%
2024-09-19 0 0.445 0.415 0.445 0.410 0.450 16,000 6,960 0.4350 0.433 0.404 0.433 0.399 0.438 16,440 0.4233 8.54%
2024-09-17 0 0.410 0.410 0.440 0.405 0.445 62,000 26,570 0.4285 0.399 0.399 0.428 0.394 0.433 63,706 0.4171 0.00%
2024-09-16 0 0.410 0.405 0.435 0.410 0.445 50,000 21,310 0.4262 0.399 0.394 0.423 0.399 0.433 51,376 0.4148 -6.82%
2024-09-13 0 0.440 0.415 0.440 0.410 0.445 70,000 29,150 0.4164 0.428 0.404 0.428 0.399 0.433 71,927 0.4053 4.76%
2024-09-12 0 0.420 0.405 0.435 - - 0 0 - 0.409 0.394 0.423 - - 0 - 0.00%
2024-09-11 0 0.420 0.410 0.430 - - 0 0 - 0.409 0.399 0.418 - - 0 - 0.00%
2024-09-10 0 0.420 0.410 0.435 0.420 0.420 58,000 24,360 0.4200 0.409 0.399 0.423 0.409 0.409 59,596 0.4088 -2.33%
2024-09-09 0 0.430 0.410 0.445 - - 0 0 - 0.418 0.399 0.433 - - 0 - 0.00%
2024-09-05 0 0.430 0.405 0.445 - - 0 0 - 0.418 0.394 0.433 - - 0 - 0.00%
2024-09-04 0 0.430 0.405 0.445 - - 0 0 - 0.418 0.394 0.433 - - 0 - 0.00%
2024-09-03 0 0.430 0.410 0.445 0.400 0.430 104,000 43,790 0.4211 0.418 0.399 0.433 0.389 0.418 106,862 0.4098 4.88%
2024-09-02 0 0.410 0.405 0.410 0.410 0.410 106,000 43,460 0.4100 0.399 0.394 0.399 0.399 0.399 108,917 0.3990 -2.38%
2024-08-30 0 0.420 0.420 0.430 0.420 0.425 100,000 42,010 0.4201 0.409 0.409 0.418 0.409 0.414 102,752 0.4088 0.00%
2024-08-29 0 0.420 0.420 0.435 0.420 0.420 108,000 45,360 0.4200 0.409 0.409 0.423 0.409 0.409 110,972 0.4088 -2.33%
2024-08-28 0 0.430 0.415 0.450 0.420 0.445 152,000 64,790 0.4263 0.418 0.404 0.438 0.409 0.433 156,183 0.4148 -2.27%
2024-08-27 0 0.440 0.425 0.440 - - 0 0 - 0.428 0.414 0.428 - - 0 - -2.22%
2024-08-26 0 0.450 0.425 0.450 - - 0 0 - 0.438 0.414 0.438 - - 0 - 0.00%
2024-08-23 0 0.450 0.420 0.450 0.415 0.450 102,000 42,810 0.4197 0.438 0.409 0.438 0.404 0.438 104,807 0.4085 0.00%
2024-08-22 0 0.450 0.420 0.450 - - 0 0 - 0.438 0.409 0.438 - - 0 - -1.10%
2024-08-21 0 0.455 0.420 0.455 - - 0 0 - 0.443 0.409 0.443 - - 0 - -1.09%
2024-08-20 0 0.460 0.420 0.465 - - 0 0 - 0.448 0.409 0.453 - - 0 - 0.00%
2024-08-19 0 0.460 0.420 0.460 - - 0 0 - 0.448 0.409 0.448 - - 0 - 0.00%
2024-08-16 0 0.460 0.425 0.465 - - 0 0 - 0.448 0.414 0.453 - - 0 - 0.00%
2024-08-15 0 0.460 0.425 0.465 0.420 0.470 56,000 24,360 0.4350 0.448 0.414 0.453 0.409 0.457 57,541 0.4233 6.98%
2024-08-14 0 0.430 0.425 0.470 - - 0 0 - 0.418 0.414 0.457 - - 0 - 0.00%
2024-08-13 0 0.430 0.430 0.470 0.425 0.450 16,000 7,150 0.4469 0.418 0.418 0.457 0.414 0.438 16,440 0.4349 -4.44%
2024-08-12 0 0.450 0.420 0.465 - - 0 0 - 0.438 0.409 0.453 - - 0 - 0.00%
2024-08-09 0 0.450 0.420 0.465 - - 0 0 - 0.438 0.409 0.453 - - 0 - 0.00%
2024-08-08 0 0.450 0.420 0.470 - - 0 0 - 0.438 0.409 0.457 - - 0 - 0.00%
2024-08-07 0 0.450 0.420 0.470 - - 0 0 - 0.438 0.409 0.457 - - 0 - 0.00%
2024-08-06 0 0.450 0.420 0.470 - - 0 0 - 0.438 0.409 0.457 - - 0 - 0.00%
2024-08-05 0 0.450 0.430 0.470 0.450 0.450 34,000 15,300 0.4500 0.438 0.418 0.457 0.438 0.438 34,936 0.4379 7.14%
2024-08-02 0 0.420 0.420 0.460 0.420 0.475 90,000 39,880 0.4431 0.409 0.409 0.448 0.409 0.462 92,477 0.4312 -10.64%
2024-08-01 0 0.470 0.430 0.475 0.420 0.485 272,000 123,230 0.4531 0.457 0.418 0.462 0.409 0.472 279,486 0.4409 14.63%
2024-07-31 0 0.410 0.390 0.410 - - 0 0 - 0.399 0.380 0.399 - - 0 - 0.00%
2024-07-30 0 0.410 0.390 0.425 - - 0 0 - 0.399 0.380 0.414 - - 0 - 0.00%
2024-07-29 0 0.410 0.400 0.410 - - 0 0 - 0.399 0.389 0.399 - - 0 - 0.00%
2024-07-26 0 0.410 0.390 0.410 - - 0 0 - 0.399 0.380 0.399 - - 0 - 0.00%
2024-07-25 0 0.410 0.390 0.425 - - 0 0 - 0.399 0.380 0.414 - - 0 - 0.00%
2024-07-24 0 0.410 0.390 0.425 0.390 0.410 4,000 1,600 0.4000 0.399 0.380 0.414 0.380 0.399 4,110 0.3893 0.00%
2024-07-23 0 0.410 0.390 0.415 - - 0 0 - 0.399 0.380 0.404 - - 0 - 0.00%
2024-07-22 0 0.410 0.410 0.415 - - 0 0 - 0.399 0.399 0.404 - - 0 - 1.23%
2024-07-19 0 0.405 0.410 0.415 - - 0 0 - 0.394 0.399 0.404 - - 0 - 0.00%
2024-07-18 0 0.405 0.405 0.415 - - 0 0 - 0.394 0.394 0.404 - - 0 - 1.25%
2024-07-17 0 0.400 0.390 0.410 - - 0 0 - 0.389 0.380 0.399 - - 0 - 0.00%
2024-07-16 0 0.400 0.390 0.410 0.400 0.400 10,000 4,000 0.4000 0.389 0.380 0.399 0.389 0.389 10,275 0.3893 2.56%
2024-07-15 0 0.390 0.390 0.410 - - 0 0 - 0.380 0.380 0.399 - - 0 - 0.00%
2024-07-12 0 0.390 0.390 0.410 - - 0 0 - 0.380 0.380 0.399 - - 0 - 0.00%
2024-07-11 0 0.390 0.390 0.410 0.385 0.385 178,000 68,530 0.3850 0.380 0.380 0.399 0.375 0.375 182,899 0.3747 1.30%
2024-07-10 0 0.385 0.365 0.410 - - 0 0 - 0.375 0.355 0.399 - - 0 - 0.00%
2024-07-09 0 0.385 0.370 0.410 - - 0 0 - 0.375 0.360 0.399 - - 0 - 0.00%
2024-07-08 0 0.385 0.385 0.410 0.385 0.385 2,000 770 0.3850 0.375 0.375 0.399 0.375 0.375 2,055 0.3747 -3.75%
2024-07-05 0 0.400 0.385 0.435 0.395 0.400 64,000 25,550 0.3992 0.389 0.375 0.423 0.384 0.389 65,761 0.3885 0.00%
2024-07-04 0 0.400 0.400 0.435 - - 0 0 - 0.389 0.389 0.423 - - 0 - 0.00%
2024-07-03 0 0.400 0.400 0.435 0.400 0.400 2,000 800 0.4000 0.389 0.389 0.423 0.389 0.389 2,055 0.3893 -2.44%
2024-07-02 0 0.410 0.400 0.435 - - 0 0 - 0.399 0.389 0.423 - - 0 - 0.00%
2024-06-28 0 0.410 0.405 0.435 0.400 0.415 76,000 30,990 0.4078 0.399 0.394 0.423 0.389 0.404 78,092 0.3968 -11.83%
2024-06-27 0 0.465 0.415 0.495 - - 0 0 - 0.453 0.404 0.482 - - 0 - 0.00%
2024-06-26 0 0.465 0.415 0.495 - - 0 0 - 0.453 0.404 0.482 - - 0 - 0.00%
2024-06-25 0 0.465 0.415 0.530 - - 0 0 - 0.453 0.404 0.516 - - 0 - 0.00%
2024-06-24 0 0.465 0.415 0.465 - - 0 0 - 0.453 0.404 0.453 - - 0 - 0.00%
2024-06-21 0 0.465 0.415 0.530 - - 0 0 - 0.453 0.404 0.516 - - 0 - 0.00%
2024-06-20 0 0.465 0.420 0.530 - - 0 0 - 0.453 0.409 0.516 - - 0 - 0.00%
2024-06-19 0 0.465 0.420 0.510 - - 0 0 - 0.453 0.409 0.496 - - 0 - 0.00%
2024-06-18 0 0.465 0.415 0.530 - - 0 0 - 0.453 0.404 0.516 - - 0 - 0.00%
2024-06-17 0 0.465 0.435 0.510 - - 0 0 - 0.453 0.423 0.496 - - 0 - 0.00%
2024-06-14 0 0.465 0.430 0.470 - - 0 0 - 0.453 0.418 0.457 - - 0 - 0.00%
2024-06-13 0 0.465 0.430 0.465 0.465 0.465 24,000 11,160 0.4650 0.453 0.418 0.453 0.453 0.453 24,661 0.4525 -1.06%
2024-06-12 0 0.470 0.465 0.470 0.470 0.470 2,000 940 0.4700 0.457 0.453 0.457 0.457 0.457 2,055 0.4574 0.00%
2024-06-11 0 0.470 0.465 0.530 0.470 0.470 2,000 940 0.4700 0.457 0.453 0.516 0.457 0.457 2,055 0.4574 1.08%
2024-06-07 0 0.465 0.465 0.495 0.465 0.470 10,000 4,660 0.4660 0.453 0.453 0.482 0.453 0.457 10,275 0.4535 -5.10%
2024-06-06 0 0.490 0.465 0.500 - - 0 0 - 0.477 0.453 0.487 - - 0 - 0.00%
2024-06-05 0 0.490 0.465 0.500 - - 0 0 - 0.477 0.453 0.487 - - 0 - 0.00%
2024-06-04 0 0.490 0.470 0.490 - - 0 0 - 0.477 0.457 0.477 - - 0 - -2.00%
2024-06-03 0 0.500 0.470 0.500 - - 0 0 - 0.487 0.457 0.487 - - 0 - -3.85%
2024-05-31 0 0.520 0.470 0.520 0.470 0.540 16,000 7,930 0.4956 0.506 0.457 0.506 0.457 0.526 16,440 0.4823 7.22%
2024-05-30 0 0.485 0.465 0.485 - - 0 0 - 0.472 0.453 0.472 - - 0 - 0.00%
2024-05-29 0 0.485 0.470 0.500 0.485 0.485 16,000 7,760 0.4850 0.472 0.457 0.487 0.472 0.472 16,440 0.4720 -3.00%
2024-05-28 0 0.500 0.485 0.500 - - 4,000 2,000 0.5000 0.487 0.472 0.487 - - 4,110 0.4866 -5.66%
2024-05-27 0 0.530 0.485 0.570 - - 0 0 - 0.516 0.472 0.555 - - 0 - 0.00%
2024-05-24 0 0.530 0.485 0.540 - - 0 0 - 0.516 0.472 0.526 - - 0 - 0.00%
2024-05-23 0 0.530 0.485 0.540 - - 0 0 - 0.516 0.472 0.526 - - 0 - 0.00%
2024-05-22 0 0.530 0.485 0.530 - - 0 0 - 0.516 0.472 0.516 - - 0 - -1.85%
2024-05-21 0 0.540 0.485 0.540 - - 0 0 - 0.526 0.472 0.526 - - 0 - 0.00%
2024-05-20 0 0.540 0.465 0.540 0.500 0.540 122,000 61,480 0.5039 0.526 0.453 0.526 0.487 0.526 125,358 0.4904 -1.82%
2024-05-17 0 0.550 0.460 0.550 0.500 0.550 8,000 4,100 0.5125 0.535 0.448 0.535 0.487 0.535 8,220 0.4988 10.00%
2024-05-16 0 0.500 0.480 0.500 - - 0 0 - 0.487 0.467 0.487 - - 0 - -7.41%
2024-05-14 0 0.540 0.455 0.540 - - 0 0 - 0.526 0.443 0.526 - - 0 - 0.00%
2024-05-13 0 0.540 0.455 0.540 - - 0 0 - 0.526 0.443 0.526 - - 0 - 0.00%
2024-05-10 0 0.540 0.460 0.540 - - 0 0 - 0.526 0.448 0.526 - - 0 - 0.00%
2024-05-09 0 0.540 0.455 0.540 - - 0 0 - 0.526 0.443 0.526 - - 0 - 0.00%
2024-05-08 0 0.540 0.460 0.540 - - 0 0 - 0.526 0.448 0.526 - - 0 - 0.00%
2024-05-07 0 0.540 0.475 0.540 - - 0 0 - 0.526 0.462 0.526 - - 0 - 0.00%
2024-05-06 0 0.540 0.475 0.540 - - 4,000 2,160 0.5400 0.526 0.462 0.526 - - 4,110 0.5255 -1.82%
2024-05-03 0 0.550 0.470 0.550 - - 0 0 - 0.535 0.457 0.535 - - 0 - 0.00%
2024-05-02 0 0.550 0.455 0.550 - - 0 0 - 0.535 0.443 0.535 - - 0 - -1.79%
2024-04-30 0 0.560 0.480 0.560 - - 0 0 - 0.545 0.467 0.545 - - 0 - -1.75%
2024-04-29 0 0.570 0.510 0.570 0.460 0.600 266,000 141,450 0.5318 0.555 0.496 0.555 0.448 0.584 273,321 0.5175 11.76%
2024-04-26 0 0.510 0.430 0.510 - - 0 0 - 0.496 0.418 0.496 - - 0 - 0.00%
2024-04-25 0 0.510 0.440 0.540 - - 0 0 - 0.496 0.428 0.526 - - 0 - 0.00%
2024-04-24 0 0.510 0.435 0.510 0.465 0.510 20,000 9,850 0.4925 0.496 0.423 0.496 0.453 0.496 20,550 0.4793 18.60%
2024-04-23 0 0.430 0.425 0.465 - - 0 0 - 0.418 0.414 0.453 - - 0 - 0.00%
2024-04-22 0 0.430 0.425 0.465 - - 0 0 - 0.418 0.414 0.453 - - 0 - 0.00%
2024-04-19 0 0.430 0.425 0.465 - - 0 0 - 0.418 0.414 0.453 - - 0 - 0.00%
2024-04-18 0 0.430 0.425 0.465 - - 0 0 - 0.418 0.414 0.453 - - 0 - 0.00%
2024-04-17 0 0.430 0.425 0.475 - - 0 0 - 0.418 0.414 0.462 - - 0 - 0.00%
2024-04-16 0 0.430 0.425 0.475 0.430 0.430 2,000 860 0.4300 0.418 0.414 0.462 0.418 0.418 2,055 0.4185 0.00%
2024-04-15 0 0.430 0.425 0.475 - - 0 0 - 0.418 0.414 0.462 - - 0 - 0.00%
2024-04-12 0 0.430 0.425 0.460 0.430 0.460 8,000 3,540 0.4425 0.418 0.414 0.448 0.418 0.448 8,220 0.4306 -4.44%
2024-04-11 0 0.450 0.450 0.500 0.440 0.440 6,000 2,640 0.4400 0.438 0.438 0.487 0.428 0.428 6,165 0.4282 -9.09%
2024-04-10 0 0.495 0.435 0.500 - - 0 0 - 0.482 0.423 0.487 - - 0 - 0.00%
2024-04-09 0 0.495 0.425 0.500 - - 0 0 - 0.482 0.414 0.487 - - 0 - 0.00%
2024-04-08 0 0.495 0.435 0.495 - - 0 0 - 0.482 0.423 0.482 - - 0 - 0.00%
2024-04-05 0 0.495 0.425 0.495 - - 0 0 - 0.482 0.414 0.482 - - 0 - 0.00%
2024-04-03 0 0.495 0.425 0.495 - - 0 0 - 0.482 0.414 0.482 - - 0 - 0.00%
2024-04-02 0 0.495 0.425 0.495 - - 0 0 - 0.482 0.414 0.482 - - 0 - 0.00%
2024-03-28 0 0.495 0.425 0.520 - - 0 0 - 0.482 0.414 0.506 - - 0 - 0.00%
2024-03-27 0 0.495 0.425 0.495 - - 0 0 - 0.482 0.414 0.482 - - 0 - 0.00%
2024-03-26 0 0.495 0.425 0.520 0.495 0.495 8,000 3,960 0.4950 0.482 0.414 0.506 0.482 0.482 8,220 0.4817 0.00%
2024-03-25 0 0.495 0.445 0.495 - - 0 0 - 0.482 0.433 0.482 - - 0 - -2.94%
2024-03-22 0 0.510 0.455 0.510 - - 0 0 - 0.496 0.443 0.496 - - 0 - 0.00%
2024-03-21 0 0.510 0.455 0.520 - - 0 0 - 0.496 0.443 0.506 - - 0 - 0.00%
2024-03-20 0 0.510 0.455 0.520 - - 0 0 - 0.496 0.443 0.506 - - 0 - 0.00%
2024-03-19 0 0.510 0.455 0.510 - - 0 0 - 0.496 0.443 0.496 - - 0 - 0.00%
2024-03-18 0 0.510 0.425 0.520 - - 0 0 - 0.496 0.414 0.506 - - 0 - 0.00%
2024-03-15 0 0.510 0.425 0.520 - - 0 0 - 0.496 0.414 0.506 - - 0 - 0.00%
2024-03-14 0 0.510 0.435 0.520 - - 0 0 - 0.496 0.423 0.506 - - 0 - 0.00%
2024-03-13 0 0.510 0.440 0.520 - - 0 0 - 0.496 0.428 0.506 - - 0 - 0.00%
2024-03-12 0 0.510 0.425 0.520 - - 0 0 - 0.496 0.414 0.506 - - 0 - 0.00%
2024-03-11 0 0.510 0.425 0.510 - - 0 0 - 0.496 0.414 0.496 - - 0 - 0.00%
2024-03-08 0 0.510 0.425 0.520 - - 0 0 - 0.496 0.414 0.506 - - 0 - 0.00%
2024-03-07 0 0.510 0.425 0.510 - - 0 0 - 0.496 0.414 0.496 - - 0 - 0.00%
2024-03-06 0 0.510 0.425 0.520 - - 0 0 - 0.496 0.414 0.506 - - 0 - 0.00%
2024-03-05 0 0.510 0.425 0.510 0.510 0.510 10,000 5,100 0.5100 0.496 0.414 0.496 0.496 0.496 10,275 0.4963 0.00%
2024-03-04 0 0.510 0.465 0.520 0.480 0.510 44,000 22,150 0.5034 0.496 0.453 0.506 0.467 0.496 45,211 0.4899 10.87%
2024-03-01 0 0.460 0.460 0.510 0.460 0.510 208,000 95,780 0.4605 0.448 0.448 0.496 0.448 0.496 213,725 0.4481 0.00%
2024-02-29 0 0.460 0.425 0.510 - - 0 0 - 0.448 0.414 0.496 - - 0 - 0.00%
2024-02-28 0 0.460 0.425 0.460 - - 0 0 - 0.448 0.414 0.448 - - 0 - 0.00%
2024-02-27 0 0.460 0.425 0.460 - - 0 0 - 0.448 0.414 0.448 - - 0 - 0.00%
2024-02-26 0 0.460 0.460 0.510 - - 0 0 - 0.448 0.448 0.496 - - 0 - 0.00%
2024-02-23 0 0.460 0.460 0.500 0.460 0.460 40,000 18,400 0.4600 0.448 0.448 0.487 0.448 0.448 41,101 0.4477 -9.80%
2024-02-22 0 0.510 0.440 0.510 - - 0 0 - 0.496 0.428 0.496 - - 0 - 0.00%
2024-02-21 0 0.510 0.460 0.520 0.435 0.510 16,000 7,380 0.4613 0.496 0.448 0.506 0.423 0.496 16,440 0.4489 10.87%
2024-02-20 0 0.460 0.410 0.470 - - 0 0 - 0.448 0.399 0.457 - - 0 - 0.00%
2024-02-19 0 0.460 0.410 0.460 - - 0 0 - 0.448 0.399 0.448 - - 0 - 0.00%
2024-02-16 0 0.460 0.410 0.470 - - 0 0 - 0.448 0.399 0.457 - - 0 - 0.00%
2024-02-15 0 0.460 0.410 0.470 - - 0 0 - 0.448 0.399 0.457 - - 0 - 0.00%
2024-02-14 0 0.460 0.410 0.465 - - 0 0 - 0.448 0.399 0.453 - - 0 - 0.00%
2024-02-09 0 0.460 0.410 0.465 - - 0 0 - 0.448 0.399 0.453 - - 0 - 0.00%
2024-02-08 0 0.460 0.415 0.470 0.440 0.460 190,000 86,810 0.4569 0.448 0.404 0.457 0.428 0.448 195,229 0.4447 3.37%
2024-02-07 0 0.445 0.410 0.445 - - 0 0 - 0.433 0.399 0.433 - - 0 - -2.20%
2024-02-06 0 0.455 0.410 0.460 - - 0 0 - 0.443 0.399 0.448 - - 0 - 0.00%
2024-02-05 0 0.455 0.410 0.460 - - 0 0 - 0.443 0.399 0.448 - - 0 - 0.00%
2024-02-02 0 0.455 0.410 0.455 - - 0 0 - 0.443 0.399 0.443 - - 0 - -1.09%
2024-02-01 0 0.460 0.410 0.460 - - 0 0 - 0.448 0.399 0.448 - - 0 - 0.00%
2024-01-31 0 0.460 0.410 0.460 - - 0 0 - 0.448 0.399 0.448 - - 0 - 0.00%
2024-01-30 0 0.460 0.415 0.470 - - 0 0 - 0.448 0.404 0.457 - - 0 - 0.00%
2024-01-29 0 0.460 0.410 0.460 - - 0 0 - 0.448 0.399 0.448 - - 0 - 0.00%
2024-01-26 0 0.460 0.410 0.460 - - 0 0 - 0.448 0.399 0.448 - - 0 - 0.00%
2024-01-25 0 0.460 0.420 0.460 - - 0 0 - 0.448 0.409 0.448 - - 0 - 0.00%
2024-01-24 0 0.460 0.420 0.460 - - 0 0 - 0.448 0.409 0.448 - - 0 - 0.00%
2024-01-23 0 0.460 0.430 0.460 - - 0 0 - 0.448 0.418 0.448 - - 0 - 0.00%
2024-01-22 0 0.460 0.405 0.460 - - 0 0 - 0.448 0.394 0.448 - - 0 - 0.00%
2024-01-19 0 0.460 0.405 0.460 - - 0 0 - 0.448 0.394 0.448 - - 0 - 0.00%
2024-01-18 0 0.460 0.425 0.460 - - 0 0 - 0.448 0.414 0.448 - - 0 - 0.00%
2024-01-17 0 0.460 0.435 0.465 0.460 0.470 54,000 24,980 0.4626 0.448 0.423 0.453 0.448 0.457 55,486 0.4502 -2.13%
2024-01-16 0 0.470 0.440 0.475 0.470 0.470 16,000 7,520 0.4700 0.457 0.428 0.462 0.457 0.457 16,440 0.4574 9.30%
2024-01-15 0 0.430 0.425 0.475 0.430 0.440 42,000 18,100 0.4310 0.418 0.414 0.462 0.418 0.428 43,156 0.4194 -5.49%
2024-01-12 0 0.455 0.450 0.600 - - 0 0 - 0.443 0.438 0.584 - - 0 - 0.00%
2024-01-11 0 0.455 0.455 0.540 0.455 0.540 32,000 14,730 0.4603 0.443 0.443 0.526 0.443 0.526 32,881 0.4480 -15.74%
2024-01-10 0 0.540 - 0.550 - - 0 0 - 0.526 - 0.535 - - 0 - 0.00%
2024-01-09 0 0.540 0.455 0.540 - - 0 0 - 0.526 0.443 0.526 - - 0 - -1.82%
2024-01-08 0 0.550 0.450 0.550 - - 0 0 - 0.535 0.438 0.535 - - 0 - -5.17%
2024-01-05 0 0.580 0.485 0.580 0.510 0.590 12,000 6,340 0.5283 0.564 0.472 0.564 0.496 0.574 12,330 0.5142 18.37%
2024-01-04 0 0.490 0.440 0.510 - - 0 0 - 0.477 0.428 0.496 - - 0 - 0.00%
2024-01-03 0 0.490 0.490 0.520 0.420 0.490 76,000 35,860 0.4718 0.477 0.477 0.506 0.409 0.477 78,092 0.4592 4.26%
2024-01-02 0 0.470 0.425 0.480 - - 0 0 - 0.457 0.414 0.467 - - 0 - 0.00%
2023-12-29 0 0.470 0.420 0.470 0.480 0.480 20,000 9,600 0.4800 0.457 0.409 0.457 0.467 0.467 20,550 0.4671 -2.08%
2023-12-28 0 0.480 0.435 0.480 0.480 0.480 50,000 24,000 0.4800 0.467 0.423 0.467 0.467 0.467 51,376 0.4671 -2.04%
2023-12-27 0 0.490 0.420 0.490 0.490 0.495 10,000 4,940 0.4940 0.477 0.409 0.477 0.477 0.482 10,275 0.4808 3.16%
2023-12-22 0 0.475 0.405 0.495 0.475 0.475 40,000 19,000 0.4750 0.462 0.394 0.482 0.462 0.462 41,101 0.4623 6.74%
2023-12-21 0 0.445 0.405 0.470 - - 0 0 - 0.433 0.394 0.457 - - 0 - 0.00%
2023-12-20 0 0.445 0.400 0.445 0.380 0.455 46,000 18,630 0.4050 0.433 0.389 0.433 0.370 0.443 47,266 0.3942 3.49%
2023-12-19 0 0.430 0.405 0.470 - - 0 0 - 0.418 0.394 0.457 - - 0 - 0.00%
2023-12-18 0 0.430 0.405 0.470 - - 0 0 - 0.418 0.394 0.457 - - 0 - 0.00%
2023-12-15 0 0.430 0.405 0.470 - - 0 0 - 0.418 0.394 0.457 - - 0 - 0.00%
2023-12-14 0 0.430 0.405 0.470 - - 0 0 - 0.418 0.394 0.457 - - 0 - 0.00%
2023-12-13 0 0.430 0.405 0.470 - - 0 0 - 0.418 0.394 0.457 - - 0 - 0.00%
2023-12-12 0 0.430 0.405 0.465 - - 0 0 - 0.418 0.394 0.453 - - 0 - 0.00%
2023-12-11 0 0.430 0.405 0.465 - - 0 0 - 0.418 0.394 0.453 - - 0 - 0.00%
2023-12-08 0 0.430 0.425 0.465 0.430 0.430 2,000 860 0.4300 0.418 0.414 0.453 0.418 0.418 2,055 0.4185 1.18%
2023-12-07 0 0.425 0.425 0.465 - - 0 0 - 0.414 0.414 0.453 - - 0 - 0.00%
2023-12-06 0 0.425 0.425 0.465 - - 0 0 - 0.414 0.414 0.453 - - 0 - 0.00%
2023-12-05 0 0.425 0.425 0.465 - - 0 0 - 0.414 0.414 0.453 - - 0 - 0.00%
2023-12-04 0 0.425 0.425 0.460 - - 0 0 - 0.414 0.414 0.448 - - 0 - 0.00%
2023-12-01 0 0.425 0.425 0.465 0.425 0.425 10,000 4,250 0.4250 0.414 0.414 0.453 0.414 0.414 10,275 0.4136 -1.16%
2023-11-30 0 0.430 0.425 0.455 0.430 0.430 6,000 2,580 0.4300 0.418 0.414 0.443 0.418 0.418 6,165 0.4185 1.18%
2023-11-29 0 0.425 0.425 0.460 - - 0 0 - 0.414 0.414 0.448 - - 0 - 0.00%
2023-11-28 0 0.425 0.425 0.460 - - 0 0 - 0.414 0.414 0.448 - - 0 - 0.00%
2023-11-27 0 0.425 0.425 0.460 - - 0 0 - 0.414 0.414 0.448 - - 0 - 0.00%
2023-11-24 0 0.425 0.415 0.460 - - 0 0 - 0.414 0.404 0.448 - - 0 - 0.00%
2023-11-23 0 0.425 0.415 0.460 - - 0 0 - 0.414 0.404 0.448 - - 0 - 0.00%
2023-11-22 0 0.425 0.415 0.470 - - 0 0 - 0.414 0.404 0.457 - - 0 - 0.00%
2023-11-21 0 0.425 0.415 0.470 - - 0 0 - 0.414 0.404 0.457 - - 0 - 0.00%
2023-11-20 0 0.425 0.405 0.465 - - 0 0 - 0.414 0.394 0.453 - - 0 - 0.00%
2023-11-17 0 0.425 0.415 0.425 - - 0 0 - 0.414 0.404 0.414 - - 0 - 0.00%
2023-11-16 0 0.425 0.415 0.470 - - 0 0 - 0.414 0.404 0.457 - - 0 - 0.00%
2023-11-15 0 0.425 0.415 0.470 0.415 0.425 16,000 6,780 0.4238 0.414 0.404 0.457 0.404 0.414 16,440 0.4124 0.00%
2023-11-14 0 0.425 0.415 0.470 0.415 0.425 56,000 23,520 0.4200 0.414 0.404 0.457 0.404 0.414 57,541 0.4088 -1.16%
2023-11-13 0 0.430 0.430 0.490 - - 0 0 - 0.418 0.418 0.477 - - 0 - 0.00%
2023-11-10 0 0.430 0.405 0.490 - - 0 0 - 0.418 0.394 0.477 - - 0 - 0.00%
2023-11-09 0 0.430 0.410 0.490 - - 0 0 - 0.418 0.399 0.477 - - 0 - 0.00%
2023-11-08 0 0.430 0.420 0.490 - - 0 0 - 0.418 0.409 0.477 - - 0 - 0.00%
2023-11-07 0 0.430 0.425 0.450 0.425 0.430 10,000 4,260 0.4260 0.418 0.414 0.438 0.414 0.418 10,275 0.4146 -6.52%
2023-11-06 0 0.460 0.435 0.470 0.460 0.460 30,000 13,800 0.4600 0.448 0.423 0.457 0.448 0.448 30,826 0.4477 -2.13%
2023-11-03 0 0.470 0.430 0.470 - - 0 0 - 0.457 0.418 0.457 - - 0 - 0.00%
2023-11-02 0 0.470 0.430 0.470 - - 0 0 - 0.457 0.418 0.457 - - 0 - 0.00%
2023-11-01 0 0.470 0.440 0.495 - - 0 0 - 0.457 0.428 0.482 - - 0 - 0.00%
2023-10-31 0 0.470 0.430 0.495 - - 0 0 - 0.457 0.418 0.482 - - 0 - 0.00%
2023-10-30 0 0.470 0.430 0.495 - - 0 0 - 0.457 0.418 0.482 - - 0 - 0.00%
2023-10-27 0 0.470 0.405 0.495 - - 0 0 - 0.457 0.394 0.482 - - 0 - 0.00%
2023-10-26 0 0.470 0.410 0.470 - - 0 0 - 0.457 0.399 0.457 - - 0 - 0.00%
2023-10-25 0 0.470 0.430 0.470 - - 0 0 - 0.457 0.418 0.457 - - 0 - -1.05%
2023-10-24 0 0.475 0.430 0.495 - - 0 0 - 0.462 0.418 0.482 - - 0 - 0.00%
2023-10-20 0 0.475 0.430 0.495 - - 0 0 - 0.462 0.418 0.482 - - 0 - 0.00%
2023-10-19 0 0.475 0.430 0.495 - - 0 0 - 0.462 0.418 0.482 - - 0 - 0.00%
2023-10-18 0 0.475 0.430 0.510 - - 0 0 - 0.462 0.418 0.496 - - 0 - 0.00%
2023-10-17 0 0.475 0.445 0.475 - - 0 0 - 0.462 0.433 0.462 - - 0 - 0.00%
2023-10-16 0 0.475 0.445 0.510 - - 0 0 - 0.462 0.433 0.496 - - 0 - 0.00%
2023-10-13 0 0.475 0.450 0.475 - - 0 0 - 0.462 0.438 0.462 - - 0 - 0.00%
2023-10-12 0 0.475 0.460 0.475 0.475 0.475 2,000 950 0.4750 0.462 0.448 0.462 0.462 0.462 2,055 0.4623 0.00%
2023-10-11 0 0.475 0.440 0.475 - - 0 0 - 0.462 0.428 0.462 - - 0 - 0.00%
2023-10-10 0 0.475 0.430 0.475 - - 0 0 - 0.462 0.418 0.462 - - 0 - 0.00%
2023-10-09 0 0.475 0.430 0.510 - - 0 0 - 0.462 0.418 0.496 - - 0 - 0.00%
2023-10-06 0 0.475 0.435 0.510 - - 0 0 - 0.462 0.423 0.496 - - 0 - 0.00%
2023-10-05 0 0.475 0.430 0.510 - - 0 0 - 0.462 0.418 0.496 - - 0 - 0.00%
2023-10-04 0 0.475 0.430 0.510 - - 0 0 - 0.462 0.418 0.496 - - 0 - 0.00%
2023-10-03 0 0.475 0.425 0.475 - - 0 0 - 0.462 0.414 0.462 - - 0 - 0.00%
2023-09-29 0 0.475 0.425 0.510 - - 0 0 - 0.462 0.414 0.496 - - 0 - 0.00%
2023-09-28 0 0.475 0.435 0.510 - - 0 0 - 0.462 0.423 0.496 - - 0 - 0.00%
2023-09-27 0 0.475 0.430 0.510 0.475 0.480 42,000 20,150 0.4798 0.462 0.418 0.496 0.462 0.467 43,156 0.4669 -2.06%
2023-09-26 0 0.485 0.485 0.520 - - 0 0 - 0.472 0.472 0.506 - - 0 - 0.00%
2023-09-25 0 0.485 0.485 0.520 0.480 0.495 16,000 7,750 0.4844 0.472 0.472 0.506 0.467 0.482 16,440 0.4714 -3.00%
2023-09-22 0 0.500 0.495 0.530 0.500 0.510 4,000 2,020 0.5050 0.487 0.482 0.516 0.487 0.496 4,110 0.4915 -5.66%
2023-09-21 0 0.530 0.500 0.560 - - 0 0 - 0.516 0.487 0.545 - - 0 - 0.00%
2023-09-20 0 0.530 0.500 0.550 - - 0 0 - 0.516 0.487 0.535 - - 0 - 0.00%
2023-09-19 0 0.530 0.500 0.550 - - 0 0 - 0.516 0.487 0.535 - - 0 - 0.00%
2023-09-18 0 0.530 0.500 0.590 - - 0 0 - 0.516 0.487 0.574 - - 0 - 0.00%
2023-09-15 0 0.530 0.500 0.560 - - 0 0 - 0.516 0.487 0.545 - - 0 - 0.00%
2023-09-14 0 0.530 0.500 0.560 0.530 0.530 2,000 1,060 0.5300 0.516 0.487 0.545 0.516 0.516 2,055 0.5158 0.00%
2023-09-13 0 0.530 0.495 0.530 - - 0 0 - 0.516 0.482 0.516 - - 0 - 0.00%
2023-09-12 0 0.530 0.495 0.530 - - 0 0 - 0.516 0.482 0.516 - - 0 - 0.00%
2023-09-11 0 0.530 0.495 0.530 - - 0 0 - 0.516 0.482 0.516 - - 0 - 0.00%
2023-09-07 0 0.530 0.495 0.540 - - 0 0 - 0.516 0.482 0.526 - - 0 - 0.00%
2023-09-06 0 0.530 0.495 0.530 0.495 0.540 58,000 28,800 0.4966 0.516 0.482 0.516 0.482 0.526 59,596 0.4833 7.07%
2023-09-05 0 0.495 0.485 0.495 - - 0 0 - 0.482 0.472 0.482 - - 0 - 0.00%
2023-09-04 0 0.495 0.485 0.520 - - 0 0 - 0.482 0.472 0.506 - - 0 - 0.00%
2023-08-31 0 0.495 0.485 0.540 - - 0 0 - 0.482 0.472 0.526 - - 0 - 0.00%
2023-08-30 0 0.495 0.490 0.540 0.495 0.500 4,000 1,990 0.4975 0.482 0.477 0.526 0.482 0.487 4,110 0.4842 -8.33%
2023-08-29 0 0.540 0.500 0.550 - - 0 0 - 0.526 0.487 0.535 - - 0 - 0.00%
2023-08-28 0 0.540 0.500 0.560 - - 0 0 - 0.526 0.487 0.545 - - 0 - 0.00%
2023-08-25 0 0.540 0.500 0.540 - - 0 0 - 0.526 0.487 0.526 - - 0 - -3.57%
2023-08-24 0 0.560 0.495 0.560 0.490 0.560 20,000 9,940 0.4970 0.545 0.482 0.545 0.477 0.545 20,550 0.4837 7.69%
2023-08-23 0 0.520 0.475 0.520 - - 0 0 - 0.506 0.462 0.506 - - 0 - 0.00%
2023-08-22 0 0.520 0.480 0.520 0.570 0.570 2,000 1,140 0.5700 0.506 0.467 0.506 0.555 0.555 2,055 0.5547 4.00%
2023-08-21 0 0.500 0.500 0.570 - - 0 0 - 0.487 0.487 0.555 - - 0 - 0.00%
2023-08-18 0 0.500 0.500 0.570 0.500 0.510 26,000 13,020 0.5008 0.487 0.487 0.555 0.487 0.496 26,716 0.4874 -13.79%
2023-08-17 0 0.580 0.510 0.580 - - 0 0 - 0.564 0.496 0.564 - - 0 - 0.00%
2023-08-16 0 0.580 0.510 0.580 0.590 0.590 32,000 18,880 0.5900 0.564 0.496 0.564 0.574 0.574 32,881 0.5742 3.57%
2023-08-15 0 0.560 0.510 0.580 - - 0 0 - 0.545 0.496 0.564 - - 0 - 0.00%
2023-08-14 0 0.560 0.500 0.580 - - 0 0 - 0.545 0.487 0.564 - - 0 - 0.00%
2023-08-11 0 0.560 0.510 0.570 0.560 0.560 58,000 32,480 0.5600 0.545 0.496 0.555 0.545 0.545 59,596 0.5450 -1.75%
2023-08-10 0 0.570 0.495 0.570 - - 0 0 - 0.555 0.482 0.555 - - 0 - -3.39%
2023-08-09 0 0.590 0.510 0.590 0.550 0.590 20,000 11,220 0.5610 0.574 0.496 0.574 0.535 0.574 20,550 0.5460 18.00%
2023-08-08 0 0.500 0.485 0.500 0.495 0.500 4,000 1,990 0.4975 0.487 0.472 0.487 0.482 0.487 4,110 0.4842 0.00%
2023-08-07 0 0.500 0.480 0.500 - - 0 0 - 0.487 0.467 0.487 - - 0 - -1.96%
2023-08-04 0 0.510 0.475 0.510 0.520 0.560 24,000 12,600 0.5250 0.496 0.462 0.496 0.506 0.545 24,661 0.5109 3.03%
2023-08-03 0 0.495 0.465 0.520 - - 0 0 - 0.482 0.453 0.506 - - 0 - 0.00%
2023-08-02 0 0.495 0.470 0.510 0.495 0.495 20,000 9,900 0.4950 0.482 0.457 0.496 0.482 0.482 20,550 0.4817 0.00%
2023-08-01 0 0.495 0.470 0.510 - - 0 0 - 0.482 0.457 0.496 - - 0 - 0.00%
2023-07-31 0 0.495 0.465 0.510 - - 0 0 - 0.482 0.453 0.496 - - 0 - 0.00%
2023-07-28 0 0.495 0.465 0.510 - - 0 0 - 0.482 0.453 0.496 - - 0 - 0.00%
2023-07-27 0 0.495 0.465 0.495 0.495 0.495 400,000 198,000 0.4950 0.482 0.453 0.482 0.482 0.482 411,009 0.4817 0.00%
2023-07-26 0 0.495 0.460 0.500 0.485 0.495 20,000 9,820 0.4910 0.482 0.448 0.487 0.472 0.482 20,550 0.4778 4.21%
2023-07-25 0 0.475 0.445 0.485 0.475 0.475 490,000 232,750 0.4750 0.462 0.433 0.472 0.462 0.462 503,486 0.4623 3.26%
2023-07-24 0 0.460 0.440 0.480 - - 0 0 - 0.448 0.428 0.467 - - 0 - 0.00%
2023-07-21 0 0.460 0.455 0.480 - - 0 0 - 0.448 0.443 0.467 - - 0 - 0.00%
2023-07-20 0 0.460 0.460 0.490 0.460 0.495 28,000 13,370 0.4775 0.448 0.448 0.477 0.448 0.482 28,771 0.4647 -3.16%
2023-07-19 0 0.475 0.455 0.490 - - 0 0 - 0.462 0.443 0.477 - - 0 - 0.00%
2023-07-18 0 0.475 0.475 0.495 - - 0 0 - 0.462 0.462 0.482 - - 0 - 0.00%
2023-07-14 0 0.475 0.465 0.490 - - 0 0 - 0.462 0.453 0.477 - - 0 - 0.00%
2023-07-13 0 0.475 0.475 0.490 - - 0 0 - 0.462 0.462 0.477 - - 0 - 0.00%
2023-07-12 0 0.475 0.475 0.495 0.475 0.475 20,000 9,500 0.4750 0.462 0.462 0.482 0.462 0.462 20,550 0.4623 -5.00%
2023-07-11 0 0.500 0.485 0.500 0.500 0.500 4,000 2,000 0.5000 0.487 0.472 0.487 0.487 0.487 4,110 0.4866 -7.41%
2023-07-10 0 0.540 0.485 0.590 - - 0 0 - 0.526 0.472 0.574 - - 0 - 0.00%
2023-07-07 0 0.540 0.485 0.540 - - 0 0 - 0.526 0.472 0.526 - - 0 - 0.00%
2023-07-06 0 0.540 0.480 0.540 - - 0 0 - 0.526 0.467 0.526 - - 0 - -1.82%
2023-07-05 0 0.550 0.510 0.550 - - 0 0 - 0.535 0.496 0.535 - - 0 - -5.17%
2023-07-04 0 0.580 0.475 0.580 - - 0 0 - 0.564 0.462 0.564 - - 0 - 0.00%
2023-07-03 0 0.580 0.485 0.580 0.470 0.600 40,000 20,210 0.5053 0.564 0.472 0.564 0.457 0.584 41,101 0.4917 5.45%
2023-06-30 0 0.550 0.485 0.550 0.540 0.570 6,000 3,300 0.5500 0.535 0.472 0.535 0.526 0.555 6,165 0.5353 10.00%
2023-06-29 0 0.500 0.470 0.500 0.490 0.530 8,000 4,040 0.5050 0.487 0.457 0.487 0.477 0.516 8,220 0.4915 0.00%
2023-06-28 0 0.500 0.465 0.500 - - 0 0 - 0.487 0.453 0.487 - - 0 - -1.96%
2023-06-27 0 0.510 0.455 0.510 - - 0 0 - 0.496 0.443 0.496 - - 0 - 0.00%
2023-06-26 0 0.510 0.455 0.510 - - 0 0 - 0.496 0.443 0.496 - - 0 - 0.00%
2023-06-23 0 0.510 0.470 0.510 0.455 0.510 8,000 3,810 0.4763 0.496 0.457 0.496 0.443 0.496 8,220 0.4635 12.09%
2023-06-21 0 0.455 0.455 0.490 - - 0 0 - 0.443 0.443 0.477 - - 0 - 0.00%
2023-06-20 0 0.455 0.440 0.475 0.455 0.455 20,000 9,100 0.4550 0.443 0.428 0.462 0.443 0.443 20,550 0.4428 -4.21%
2023-06-19 0 0.475 0.455 0.520 - - 0 0 - 0.462 0.443 0.506 - - 0 - 0.00%
2023-06-16 0 0.475 0.445 0.530 - - 0 0 - 0.462 0.433 0.516 - - 0 - 0.00%
2023-06-15 0 0.475 0.475 0.530 - - 0 0 - 0.462 0.462 0.516 - - 0 - 1.37%
2023-06-14 0 0.495 0.465 0.495 - - 0 0 - 0.456 0.428 0.456 - - 0 - -1.00%
2023-06-13 0 0.500 0.465 0.530 - - 0 0 - 0.461 0.428 0.488 - - 0 - 0.00%
2023-06-12 0 0.500 0.465 0.500 - - 0 0 - 0.461 0.428 0.461 - - 0 - 0.00%
2023-06-09 0 0.500 0.500 0.530 - - 0 0 - 0.461 0.461 0.488 - - 0 - 1.01%
2023-06-08 0 0.495 0.495 0.530 - - 0 0 - 0.456 0.456 0.488 - - 0 - 0.00%
2023-06-07 0 0.495 0.495 0.530 - - 0 0 - 0.456 0.456 0.488 - - 0 - 0.00%
2023-06-06 0 0.495 0.465 0.495 - - 0 0 - 0.456 0.428 0.456 - - 0 - 0.00%
2023-06-05 0 0.495 0.465 0.530 - - 0 0 - 0.456 0.428 0.488 - - 0 - 0.00%
2023-06-02 0 0.495 0.475 0.500 0.495 0.495 30,000 14,850 0.4950 0.456 0.438 0.461 0.456 0.456 32,565 0.4560 -1.00%
2023-06-01 0 0.500 0.465 0.520 - - 0 0 - 0.461 0.428 0.479 - - 0 - 0.00%
2023-05-31 0 0.500 0.465 0.500 - - 0 0 - 0.461 0.428 0.461 - - 0 - 0.00%
2023-05-30 0 0.500 0.465 0.530 - - 0 0 - 0.461 0.428 0.488 - - 0 - 0.00%
2023-05-29 0 0.500 0.500 0.520 - - 0 0 - 0.461 0.461 0.479 - - 0 - 0.00%
2023-05-25 0 0.500 0.465 0.500 - - 0 0 - 0.461 0.428 0.461 - - 0 - 0.00%
2023-05-24 0 0.500 0.470 0.500 - - 0 0 - 0.461 0.433 0.461 - - 0 - 0.00%
2023-05-23 0 0.500 0.500 0.530 0.500 0.500 82,000 41,000 0.5000 0.461 0.461 0.488 0.461 0.461 89,010 0.4606 0.00%
2023-05-22 0 0.500 0.500 0.530 - - 0 0 - 0.461 0.461 0.488 - - 0 - 0.00%
2023-05-19 0 0.500 0.500 0.530 0.500 0.500 16,000 8,000 0.5000 0.461 0.461 0.488 0.461 0.461 17,368 0.4606 -1.96%
2023-05-18 0 0.510 0.500 0.510 - - 0 0 - 0.470 0.461 0.470 - - 0 - 0.00%
2023-05-17 0 0.510 0.500 0.510 0.510 0.510 36,000 18,360 0.5100 0.470 0.461 0.470 0.470 0.470 39,078 0.4698 -5.56%
2023-05-16 0 0.540 0.510 0.540 0.510 0.580 48,000 24,980 0.5204 0.497 0.470 0.497 0.470 0.534 52,103 0.4794 -1.82%
2023-05-15 0 0.550 0.520 0.550 0.540 0.550 52,000 28,560 0.5492 0.507 0.479 0.507 0.497 0.507 56,445 0.5060 7.84%
2023-05-12 0 0.510 0.510 0.540 - - 0 0 - 0.470 0.470 0.497 - - 0 - 0.00%
2023-05-11 0 0.510 0.510 0.540 - - 0 0 - 0.470 0.470 0.497 - - 0 - 2.00%
2023-05-10 0 0.500 0.500 0.540 0.500 0.510 66,000 33,020 0.5003 0.461 0.461 0.497 0.461 0.470 71,642 0.4609 -3.85%
2023-05-09 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.479 0.470 0.497 0.479 0.479 21,710 0.4790 -5.45%
2023-05-08 0 0.550 0.520 0.550 - - 0 0 - 0.507 0.479 0.507 - - 0 - 0.00%
2023-05-05 0 0.550 0.520 0.570 - - 0 0 - 0.507 0.479 0.525 - - 0 - 0.00%
2023-05-04 0 0.550 0.520 0.570 0.520 0.550 6,000 3,180 0.5300 0.507 0.479 0.525 0.479 0.507 6,513 0.4883 5.77%
2023-05-03 0 0.520 0.520 0.550 0.520 0.530 512,000 271,320 0.5299 0.479 0.479 0.507 0.479 0.488 555,770 0.4882 0.00%
2023-05-02 0 0.520 0.520 0.550 - - 0 0 - 0.479 0.479 0.507 - - 0 - 0.00%
2023-04-28 0 0.520 0.520 0.550 - - 0 0 - 0.479 0.479 0.507 - - 0 - 0.00%
2023-04-27 0 0.520 0.520 0.550 0.520 0.520 10,000 5,200 0.5200 0.479 0.479 0.507 0.479 0.479 10,855 0.4790 0.00%
2023-04-26 0 0.520 0.520 0.550 - - 0 0 - 0.479 0.479 0.507 - - 0 - 0.00%
2023-04-25 0 0.520 0.520 0.560 - - 0 0 - 0.479 0.479 0.516 - - 0 - 0.00%
2023-04-24 0 0.520 0.520 0.550 0.520 0.520 8,000 4,160 0.5200 0.479 0.479 0.507 0.479 0.479 8,684 0.4790 0.00%
2023-04-21 0 0.520 0.520 0.560 0.520 0.530 146,000 76,160 0.5216 0.479 0.479 0.516 0.479 0.488 158,481 0.4806 -1.89%
2023-04-20 0 0.530 0.530 0.540 - - 0 0 - 0.488 0.488 0.497 - - 0 - 0.00%
2023-04-19 0 0.530 0.520 0.530 0.530 0.530 90,000 47,700 0.5300 0.488 0.479 0.488 0.488 0.488 97,694 0.4883 1.92%
2023-04-18 0 0.520 0.520 0.560 - - 0 0 - 0.479 0.479 0.516 - - 0 - 0.00%
2023-04-17 0 0.520 0.520 0.560 - - 0 0 - 0.479 0.479 0.516 - - 0 - 0.00%
2023-04-14 0 0.520 0.520 0.550 - - 0 0 - 0.479 0.479 0.507 - - 0 - 0.00%
2023-04-13 0 0.520 0.520 0.550 0.520 0.520 6,000 3,120 0.5200 0.479 0.479 0.507 0.479 0.479 6,513 0.4790 0.00%
2023-04-12 0 0.520 0.520 0.550 0.520 0.520 74,000 38,480 0.5200 0.479 0.479 0.507 0.479 0.479 80,326 0.4790 0.00%
2023-04-11 0 0.520 0.520 0.560 0.520 0.530 6,000 3,140 0.5233 0.479 0.479 0.516 0.479 0.488 6,513 0.4821 -1.89%
2023-04-06 0 0.530 0.510 0.530 0.530 0.540 254,000 134,840 0.5309 0.488 0.470 0.488 0.488 0.497 275,714 0.4891 -1.85%
2023-04-04 0 0.540 0.540 0.570 - - 0 0 - 0.497 0.497 0.525 - - 0 - 0.00%
2023-04-03 0 0.540 0.540 0.560 0.540 0.540 8,000 4,320 0.5400 0.497 0.497 0.516 0.497 0.497 8,684 0.4975 0.00%
2023-03-31 0 0.540 0.530 0.540 0.540 0.590 158,000 90,120 0.5704 0.497 0.488 0.497 0.497 0.544 171,507 0.5255 -10.00%
2023-03-30 0 0.600 0.540 0.600 0.540 0.620 164,000 95,500 0.5823 0.553 0.497 0.553 0.497 0.571 178,020 0.5365 7.14%
2023-03-29 0 0.560 0.550 0.590 - - 0 0 - 0.516 0.507 0.544 - - 0 - 0.00%
2023-03-28 0 0.560 0.560 0.590 - - 0 0 - 0.516 0.516 0.544 - - 0 - 3.70%
2023-03-27 0 0.540 0.530 0.590 - - 0 0 - 0.497 0.488 0.544 - - 0 - 0.00%
2023-03-24 0 0.540 0.530 0.590 - - 0 0 - 0.497 0.488 0.544 - - 0 - 0.00%
2023-03-23 0 0.540 0.530 0.590 - - 0 0 - 0.497 0.488 0.544 - - 0 - 0.00%
2023-03-22 0 0.540 0.530 0.590 - - 0 0 - 0.497 0.488 0.544 - - 0 - 0.00%
2023-03-21 0 0.540 0.530 0.580 - - 0 0 - 0.497 0.488 0.534 - - 0 - 0.00%
2023-03-20 0 0.540 0.530 0.570 0.540 0.540 2,000 1,080 0.5400 0.497 0.488 0.525 0.497 0.497 2,171 0.4975 -1.82%
2023-03-17 0 0.550 0.540 0.580 - - 0 0 - 0.507 0.497 0.534 - - 0 - 0.00%
2023-03-16 0 0.550 0.540 0.590 0.550 0.550 2,000 1,100 0.5500 0.507 0.497 0.544 0.507 0.507 2,171 0.5067 0.00%
2023-03-15 0 0.550 0.540 0.550 0.540 0.590 56,000 31,880 0.5693 0.507 0.497 0.507 0.497 0.544 60,787 0.5245 0.00%
2023-03-14 0 0.550 0.530 0.600 0.520 0.590 164,000 92,700 0.5652 0.507 0.488 0.553 0.479 0.544 178,020 0.5207 -5.17%
2023-03-13 0 0.580 0.540 0.580 - - 0 0 - 0.534 0.497 0.534 - - 0 - -1.69%
2023-03-10 0 0.590 0.540 0.590 - - 0 0 - 0.544 0.497 0.544 - - 0 - 0.00%
2023-03-09 0 0.590 0.540 0.590 0.530 0.600 18,000 9,840 0.5467 0.544 0.497 0.544 0.488 0.553 19,539 0.5036 11.32%
2023-03-08 0 0.530 0.520 0.580 - - 0 0 - 0.488 0.479 0.534 - - 0 - 0.00%
2023-03-07 0 0.530 0.520 0.600 - - 0 0 - 0.488 0.479 0.553 - - 0 - 0.00%
2023-03-06 0 0.530 0.520 0.570 - - 0 0 - 0.488 0.479 0.525 - - 0 - 0.00%
2023-03-03 0 0.530 0.520 0.600 0.530 0.530 14,000 7,420 0.5300 0.488 0.479 0.553 0.488 0.488 15,197 0.4883 -1.85%
2023-03-02 0 0.540 0.530 0.580 0.485 0.590 46,000 25,280 0.5496 0.497 0.488 0.534 0.447 0.544 49,932 0.5063 0.00%
2023-03-01 0 0.540 0.510 0.560 - - 0 0 - 0.497 0.470 0.516 - - 0 - -3.57%
2023-02-28 0 0.560 0.510 0.570 0.500 0.570 14,000 7,540 0.5386 0.516 0.470 0.525 0.461 0.525 15,197 0.4962 5.66%
2023-02-27 0 0.530 0.520 0.530 0.530 0.530 4,000 2,120 0.5300 0.488 0.479 0.488 0.488 0.488 4,342 0.4883 -10.17%
2023-02-24 0 0.590 0.540 0.590 - - 0 0 - 0.544 0.497 0.544 - - 0 - 0.00%
2023-02-23 0 0.590 0.530 0.600 0.540 0.540 6,000 3,240 0.5400 0.544 0.488 0.553 0.497 0.497 6,513 0.4975 0.00%
2023-02-22 0 0.590 0.550 0.590 - - 0 0 - 0.544 0.507 0.544 - - 0 - 0.00%
2023-02-21 0 0.590 0.530 0.600 0.520 0.610 62,000 35,180 0.5674 0.544 0.488 0.553 0.479 0.562 67,300 0.5227 13.46%
2023-02-20 0 0.520 0.520 0.590 0.510 0.580 42,000 22,620 0.5386 0.479 0.479 0.544 0.470 0.534 45,590 0.4962 -11.86%
2023-02-17 0 0.590 0.530 0.600 0.540 0.640 184,000 106,380 0.5782 0.544 0.488 0.553 0.497 0.590 199,730 0.5326 1.72%
2023-02-16 0 0.580 0.550 0.640 - - 0 0 - 0.534 0.507 0.590 - - 0 - 0.00%
2023-02-15 0 0.580 0.550 0.630 - - 0 0 - 0.534 0.507 0.580 - - 0 - 0.00%
2023-02-14 0 0.580 0.470 0.610 - - 0 0 - 0.534 0.433 0.562 - - 0 - 0.00%
2023-02-13 0 0.580 0.520 0.580 - - 0 0 - 0.534 0.479 0.534 - - 0 - 0.00%
2023-02-10 0 0.580 0.530 0.600 - - 0 0 - 0.534 0.488 0.553 - - 0 - 0.00%
2023-02-09 0 0.580 0.560 0.580 0.560 0.580 64,000 37,040 0.5788 0.534 0.516 0.534 0.516 0.534 69,471 0.5332 3.57%
2023-02-08 0 0.560 0.500 0.560 0.550 0.560 4,000 2,220 0.5550 0.516 0.461 0.516 0.507 0.516 4,342 0.5113 13.13%
2023-02-07 0 0.495 0.470 0.550 - - 0 0 - 0.456 0.433 0.507 - - 0 - 0.00%
2023-02-06 0 0.495 0.470 0.550 - - 0 0 - 0.456 0.433 0.507 - - 0 - 0.00%
2023-02-03 0 0.495 0.495 0.560 0.490 0.580 8,000 4,420 0.5525 0.456 0.456 0.516 0.451 0.534 8,684 0.5090 -8.33%
2023-02-02 0 0.540 0.480 0.540 0.495 0.540 16,000 8,110 0.5069 0.497 0.442 0.497 0.456 0.497 17,368 0.4670 12.50%
2023-02-01 0 0.480 0.480 0.495 - - 0 0 - 0.442 0.442 0.456 - - 0 - 3.23%
2023-01-31 0 0.465 0.465 0.495 - - 0 0 - 0.428 0.428 0.456 - - 0 - 0.00%
2023-01-30 0 0.465 0.465 0.495 - - 0 0 - 0.428 0.428 0.456 - - 0 - 0.00%
2023-01-27 0 0.465 0.465 0.495 0.465 0.465 4,000 1,860 0.4650 0.428 0.428 0.456 0.428 0.428 4,342 0.4284 0.00%
2023-01-26 0 0.465 0.460 0.495 - - 0 0 - 0.428 0.424 0.456 - - 0 - 0.00%
2023-01-20 0 0.465 0.460 0.495 - - 0 0 - 0.428 0.424 0.456 - - 0 - 0.00%
2023-01-19 0 0.465 0.465 0.495 - - 0 0 - 0.428 0.428 0.456 - - 0 - 0.00%
2023-01-18 0 0.465 0.465 0.495 0.465 0.465 42,000 19,380 0.4614 0.428 0.428 0.456 0.428 0.428 45,590 0.4251 -3.12%
2023-01-17 0 0.480 0.465 0.480 - - 10,000 4,800 0.4800 0.442 0.428 0.442 - - 10,855 0.4422 0.00%
2023-01-16 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.442 0.442 0.461 0.442 0.442 4,342 0.4422 3.23%
2023-01-13 0 0.465 0.465 0.490 0.460 0.520 114,000 53,160 0.4663 0.428 0.428 0.451 0.424 0.479 123,746 0.4296 -4.12%
2023-01-12 0 0.485 0.455 0.485 - - 0 0 - 0.447 0.419 0.447 - - 0 - -2.02%
2023-01-11 0 0.495 0.445 0.495 0.495 0.495 10,000 4,950 0.4950 0.456 0.410 0.456 0.456 0.456 10,855 0.4560 3.13%
2023-01-10 0 0.480 0.445 0.480 0.450 0.490 48,000 22,290 0.4644 0.442 0.410 0.442 0.415 0.451 52,103 0.4278 1.05%
2023-01-09 0 0.475 0.475 0.495 - - 0 0 - 0.438 0.438 0.456 - - 0 - 0.00%
2023-01-06 0 0.475 0.460 0.490 - - 0 0 - 0.438 0.424 0.451 - - 0 - 0.00%
2023-01-05 0 0.475 0.460 0.495 - - 0 0 - 0.438 0.424 0.456 - - 0 - 0.00%
2023-01-04 0 0.475 0.460 0.490 - - 0 0 - 0.438 0.424 0.451 - - 0 - 0.00%
2023-01-03 0 0.475 0.460 0.490 0.475 0.475 100,000 47,500 0.4750 0.438 0.424 0.451 0.438 0.438 108,549 0.4376 0.00%
2022-12-30 0 0.475 0.460 0.500 - - 0 0 - 0.438 0.424 0.461 - - 0 - 0.00%
2022-12-29 0 0.475 0.460 0.490 - - 0 0 - 0.438 0.424 0.451 - - 0 - 0.00%
2022-12-28 0 0.475 0.475 0.495 0.475 0.485 32,000 15,300 0.4781 0.438 0.438 0.456 0.438 0.447 34,736 0.4405 -4.04%
2022-12-23 0 0.495 0.465 0.495 0.470 0.510 22,000 10,420 0.4736 0.456 0.428 0.456 0.433 0.470 23,881 0.4363 3.13%
2022-12-22 0 0.480 0.470 0.500 - - 0 0 - 0.442 0.433 0.461 - - 0 - 0.00%
2022-12-21 0 0.480 0.460 0.510 - - 0 0 - 0.442 0.424 0.470 - - 0 - 0.00%
2022-12-20 0 0.480 0.480 0.530 0.475 0.480 60,000 28,520 0.4753 0.442 0.442 0.488 0.438 0.442 65,129 0.4379 1.05%
2022-12-19 0 0.475 0.475 0.530 - - 0 0 - 0.438 0.438 0.488 - - 0 - 0.00%
2022-12-16 0 0.475 0.470 0.530 - - 0 0 - 0.438 0.433 0.488 - - 0 - 0.00%
2022-12-15 0 0.475 0.475 0.530 - - 0 0 - 0.438 0.438 0.488 - - 0 - 0.00%
2022-12-14 0 0.475 0.475 0.530 - - 0 0 - 0.438 0.438 0.488 - - 0 - 0.00%
2022-12-13 0 0.475 0.475 0.530 - - 0 0 - 0.438 0.438 0.488 - - 0 - 1.06%
2022-12-12 0 0.470 0.470 0.530 0.470 0.540 6,000 3,100 0.5167 0.433 0.433 0.488 0.433 0.497 6,513 0.4760 -4.08%
2022-12-09 0 0.490 0.475 0.540 - - 0 0 - 0.451 0.438 0.497 - - 0 - 0.00%
2022-12-08 0 0.490 0.485 0.540 0.490 0.495 100,000 49,050 0.4905 0.451 0.447 0.497 0.451 0.456 108,549 0.4519 -2.00%
2022-12-07 0 0.500 0.500 0.540 - - 0 0 - 0.461 0.461 0.497 - - 0 - 0.00%
2022-12-06 0 0.500 0.500 0.540 0.500 0.510 10,000 5,080 0.5080 0.461 0.461 0.497 0.461 0.470 10,855 0.4680 -10.71%
2022-12-05 0 0.560 0.520 0.590 - - 0 0 - 0.516 0.479 0.544 - - 0 - 0.00%
2022-12-02 0 0.560 0.495 0.570 - - 0 0 - 0.516 0.456 0.525 - - 0 - 0.00%
2022-12-01 0 0.560 0.500 0.560 - - 0 0 - 0.516 0.461 0.516 - - 0 - -3.45%
2022-11-30 0 0.580 0.495 0.580 0.600 0.600 2,000 1,200 0.6000 0.534 0.456 0.534 0.553 0.553 2,171 0.5527 5.45%
2022-11-29 0 0.550 0.550 0.560 0.530 0.550 42,000 23,060 0.5490 0.507 0.507 0.516 0.488 0.507 45,590 0.5058 -5.17%
2022-11-28 0 0.580 0.455 0.580 - - 0 0 - 0.534 0.419 0.534 - - 0 - 0.00%
2022-11-25 0 0.580 0.455 0.580 - - 0 0 - 0.534 0.419 0.534 - - 0 - 0.00%
2022-11-24 0 0.580 0.455 0.580 - - 0 0 - 0.534 0.419 0.534 - - 0 - 0.00%
2022-11-23 0 0.580 0.455 0.580 0.600 0.600 2,000 1,200 0.6000 0.534 0.419 0.534 0.553 0.553 2,171 0.5527 3.57%
2022-11-22 0 0.560 0.455 0.580 - - 0 0 - 0.516 0.419 0.534 - - 0 - 0.00%
2022-11-21 0 0.560 0.455 0.560 - - 0 0 - 0.516 0.419 0.516 - - 0 - 0.00%
2022-11-18 0 0.560 0.430 0.580 - - 0 0 - 0.516 0.396 0.534 - - 0 - 0.00%
2022-11-17 0 0.560 0.465 0.560 0.620 0.620 2,000 1,240 0.6200 0.516 0.428 0.516 0.571 0.571 2,171 0.5712 21.74%
2022-11-16 0 0.460 0.410 0.500 0.455 0.460 14,000 6,390 0.4564 0.424 0.378 0.461 0.419 0.424 15,197 0.4205 12.20%
2022-11-15 0 0.410 0.410 0.430 - - 0 0 - 0.378 0.378 0.396 - - 0 - 1.23%
2022-11-14 0 0.405 0.405 0.500 0.380 0.405 4,000 1,570 0.3925 0.373 0.373 0.461 0.350 0.373 4,342 0.3616 -6.90%
2022-11-11 0 0.435 0.370 0.440 0.410 0.435 18,000 7,460 0.4144 0.401 0.341 0.405 0.378 0.401 19,539 0.3818 8.75%
2022-11-10 0 0.400 0.370 0.445 - - 0 0 - 0.368 0.341 0.410 - - 0 - 0.00%
2022-11-09 0 0.400 0.375 0.430 0.400 0.400 2,000 800 0.4000 0.368 0.345 0.396 0.368 0.368 2,171 0.3685 -3.61%
2022-11-08 0 0.415 0.390 0.415 - - 0 0 - 0.382 0.359 0.382 - - 0 - 0.00%
2022-11-07 0 0.415 0.390 0.415 - - 0 0 - 0.382 0.359 0.382 - - 0 - 0.00%
2022-11-04 0 0.415 0.385 0.415 0.415 0.420 4,000 1,670 0.4175 0.382 0.355 0.382 0.382 0.387 4,342 0.3846 6.41%
2022-11-03 0 0.390 0.370 0.420 - - 0 0 - 0.359 0.341 0.387 - - 0 - 0.00%
2022-11-02 0 0.390 0.365 0.430 - - 0 0 - 0.359 0.336 0.396 - - 0 - 0.00%
2022-11-01 0 0.390 0.380 0.440 - - 0 0 - 0.359 0.350 0.405 - - 0 - 0.00%
2022-10-31 0 0.390 0.390 0.425 0.380 0.380 50,000 19,000 0.3800 0.359 0.359 0.392 0.350 0.350 54,274 0.3501 1.30%
2022-10-28 0 0.385 0.380 0.435 0.385 0.385 2,000 770 0.3850 0.355 0.350 0.401 0.355 0.355 2,171 0.3547 0.00%
2022-10-27 0 0.385 0.380 0.435 - - 0 0 - 0.355 0.350 0.401 - - 0 - 0.00%
2022-10-26 0 0.385 0.385 0.425 0.380 0.390 48,000 18,510 0.3856 0.355 0.355 0.392 0.350 0.359 52,103 0.3553 -3.75%
2022-10-25 0 0.400 0.390 0.455 - - 0 0 - 0.368 0.359 0.419 - - 0 - 0.00%
2022-10-24 0 0.400 0.385 0.455 0.400 0.405 34,000 13,610 0.4003 0.368 0.355 0.419 0.368 0.373 36,907 0.3688 -2.44%
2022-10-21 0 0.410 0.400 0.465 - - 0 0 - 0.378 0.368 0.428 - - 0 - 0.00%
2022-10-20 0 0.410 0.400 0.460 - - 0 0 - 0.378 0.368 0.424 - - 0 - 0.00%
2022-10-19 0 0.410 0.400 0.455 - - 0 0 - 0.378 0.368 0.419 - - 0 - 0.00%
2022-10-18 0 0.410 0.410 0.460 0.400 0.425 30,000 12,510 0.4170 0.378 0.378 0.424 0.368 0.392 32,565 0.3842 -10.87%
2022-10-17 0 0.460 0.420 0.500 - - 0 0 - 0.424 0.387 0.461 - - 0 - 0.00%
2022-10-14 0 0.460 0.435 0.500 - - 0 0 - 0.424 0.401 0.461 - - 0 - 0.00%
2022-10-13 0 0.460 0.435 0.460 - - 0 0 - 0.424 0.401 0.424 - - 0 - -1.08%
2022-10-12 0 0.465 0.465 0.480 0.430 0.490 80,000 37,030 0.4629 0.428 0.428 0.442 0.396 0.451 86,839 0.4264 -6.06%
2022-10-11 0 0.495 0.435 0.500 - - 0 0 - 0.456 0.401 0.461 - - 0 - 0.00%
2022-10-10 0 0.495 0.430 0.495 - - 0 0 - 0.456 0.396 0.456 - - 0 - 0.00%
2022-10-07 0 0.495 0.435 0.500 - - 0 0 - 0.456 0.401 0.461 - - 0 - 0.00%
2022-10-06 0 0.495 0.485 0.495 - - 0 0 - 0.456 0.447 0.456 - - 0 - -4.81%
2022-10-05 0 0.520 0.445 0.520 - - 0 0 - 0.479 0.410 0.479 - - 0 - -1.89%
2022-10-03 0 0.530 0.465 0.540 - - 0 0 - 0.488 0.428 0.497 - - 0 - 0.00%
2022-09-30 0 0.530 0.475 0.530 - - 0 0 - 0.488 0.438 0.488 - - 0 - 0.00%
2022-09-29 0 0.530 0.450 0.530 0.470 0.550 16,000 7,940 0.4963 0.488 0.415 0.488 0.433 0.507 17,368 0.4572 12.77%
2022-09-28 0 0.470 0.470 0.520 0.470 0.475 30,000 14,130 0.4710 0.433 0.433 0.479 0.433 0.438 32,565 0.4339 -5.05%
2022-09-27 0 0.495 0.475 0.530 - - 0 0 - 0.456 0.438 0.488 - - 0 - 0.00%
2022-09-26 0 0.495 0.475 0.495 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2022-09-23 0 0.495 0.475 0.540 0.495 0.495 98,000 48,510 0.4950 0.456 0.438 0.497 0.456 0.456 106,378 0.4560 0.00%
2022-09-22 0 0.495 0.475 0.495 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2022-09-21 0 0.495 0.475 0.540 - - 0 0 - 0.456 0.438 0.497 - - 0 - 0.00%
2022-09-20 0 0.495 0.485 0.495 0.490 0.500 110,000 54,000 0.4909 0.456 0.447 0.456 0.451 0.461 119,404 0.4522 -1.00%
2022-09-19 0 0.500 0.490 0.560 - - 0 0 - 0.461 0.451 0.516 - - 0 - 0.00%
2022-09-16 0 0.500 0.490 0.500 0.500 0.500 130,000 65,000 0.5000 0.461 0.451 0.461 0.461 0.461 141,113 0.4606 2.04%
2022-09-15 0 0.490 0.490 0.560 - - 0 0 - 0.451 0.451 0.516 - - 0 - 0.00%
2022-09-14 0 0.490 0.490 0.570 - - 0 0 - 0.451 0.451 0.525 - - 0 - 0.00%
2022-09-13 0 0.490 0.490 0.510 0.490 0.490 2,000 980 0.4900 0.451 0.451 0.470 0.451 0.451 2,171 0.4514 -2.00%
2022-09-09 0 0.500 0.500 0.560 - - 0 0 - 0.461 0.461 0.516 - - 0 - 0.00%
2022-09-08 0 0.500 0.490 0.500 0.485 0.500 136,000 66,670 0.4902 0.461 0.451 0.461 0.447 0.461 147,626 0.4516 0.00%
2022-09-07 0 0.500 0.490 0.560 - - 0 0 - 0.461 0.451 0.516 - - 0 - 0.00%
2022-09-06 0 0.500 0.495 0.520 - - 0 0 - 0.461 0.456 0.479 - - 0 - 0.00%
2022-09-05 0 0.500 0.490 0.520 - - 0 0 - 0.461 0.451 0.479 - - 0 - 0.00%
2022-09-02 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.461 0.451 0.461 0.461 0.461 21,710 0.4606 0.00%
2022-09-01 0 0.500 0.490 0.520 - - 0 0 - 0.461 0.451 0.479 - - 0 - 0.00%
2022-08-31 0 0.500 0.475 0.570 - - 0 0 - 0.461 0.438 0.525 - - 0 - 0.00%
2022-08-30 0 0.500 0.475 0.570 - - 0 0 - 0.461 0.438 0.525 - - 0 - 0.00%
2022-08-29 0 0.500 0.475 0.570 - - 0 0 - 0.461 0.438 0.525 - - 0 - 0.00%
2022-08-26 0 0.500 0.480 0.570 0.500 0.500 10,000 5,000 0.5000 0.461 0.442 0.525 0.461 0.461 10,855 0.4606 0.00%
2022-08-25 0 0.500 0.475 0.570 - - 0 0 - 0.461 0.438 0.525 - - 0 - 0.00%
2022-08-24 0 0.500 0.475 0.570 - - 0 0 - 0.461 0.438 0.525 - - 0 - 0.00%
2022-08-23 0 0.500 0.475 0.570 - - 0 0 - 0.461 0.438 0.525 - - 0 - 0.00%
2022-08-22 0 0.500 0.490 0.520 0.500 0.500 10,000 5,000 0.5000 0.461 0.451 0.479 0.461 0.461 10,855 0.4606 0.00%
2022-08-19 0 0.500 0.490 0.570 - - 0 0 - 0.461 0.451 0.525 - - 0 - 0.00%
2022-08-18 0 0.500 0.495 0.570 0.500 0.500 48,000 24,000 0.5000 0.461 0.456 0.525 0.461 0.461 52,103 0.4606 -1.96%
2022-08-17 0 0.510 0.490 0.570 - - 0 0 - 0.470 0.451 0.525 - - 0 - 0.00%
2022-08-16 0 0.510 0.490 0.540 - - 0 0 - 0.470 0.451 0.497 - - 0 - 0.00%
2022-08-15 0 0.510 0.490 0.540 - - 0 0 - 0.470 0.451 0.497 - - 0 - 0.00%
2022-08-12 0 0.510 0.495 0.570 - - 0 0 - 0.470 0.456 0.525 - - 0 - 0.00%
2022-08-11 0 0.510 0.490 0.540 - - 0 0 - 0.470 0.451 0.497 - - 0 - 0.00%
2022-08-10 0 0.510 0.490 0.550 - - 0 0 - 0.470 0.451 0.507 - - 0 - 0.00%
2022-08-09 0 0.510 0.490 0.550 - - 0 0 - 0.470 0.451 0.507 - - 0 - 0.00%
2022-08-08 0 0.510 0.490 0.570 - - 0 0 - 0.470 0.451 0.525 - - 0 - 0.00%
2022-08-05 0 0.510 0.500 0.590 0.490 0.510 92,000 46,210 0.5023 0.470 0.461 0.544 0.451 0.470 99,865 0.4627 3.03%
2022-08-04 0 0.495 0.495 0.590 0.495 0.495 18,000 8,910 0.4950 0.456 0.456 0.544 0.456 0.456 19,539 0.4560 -2.94%
2022-08-03 0 0.510 0.510 0.590 - - 0 0 - 0.470 0.470 0.544 - - 0 - 0.00%
2022-08-02 0 0.510 0.500 0.590 - - 0 0 - 0.470 0.461 0.544 - - 0 - 0.00%
2022-08-01 0 0.510 0.510 0.640 0.510 0.520 10,000 5,120 0.5120 0.470 0.470 0.590 0.470 0.479 10,855 0.4717 -12.07%
2022-07-29 0 0.580 0.530 0.640 - - 0 0 - 0.534 0.488 0.590 - - 0 - 0.00%
2022-07-28 0 0.580 0.520 0.620 - - 0 0 - 0.534 0.479 0.571 - - 0 - 0.00%
2022-07-27 0 0.580 0.530 0.590 0.510 0.580 12,000 6,640 0.5533 0.534 0.488 0.544 0.470 0.534 13,026 0.5098 -4.92%
2022-07-26 0 0.610 0.560 0.640 - - 0 0 - 0.562 0.516 0.590 - - 0 - 0.00%
2022-07-25 0 0.610 0.560 0.640 - - 0 0 - 0.562 0.516 0.590 - - 0 - 0.00%
2022-07-22 0 0.610 0.560 0.640 - - 0 0 - 0.562 0.516 0.590 - - 0 - 0.00%
2022-07-21 0 0.610 0.560 0.640 - - 0 0 - 0.562 0.516 0.590 - - 0 - 0.00%
2022-07-20 0 0.610 0.560 0.640 - - 0 0 - 0.562 0.516 0.590 - - 0 - 0.00%
2022-07-19 0 0.610 0.590 0.640 0.610 0.610 2,000 1,220 0.6100 0.562 0.544 0.590 0.562 0.562 2,171 0.5620 -1.61%
2022-07-18 0 0.620 0.560 0.650 - - 0 0 - 0.571 0.516 0.599 - - 0 - 0.00%
2022-07-15 0 0.620 0.560 0.650 - - 0 0 - 0.571 0.516 0.599 - - 0 - 0.00%
2022-07-14 0 0.620 0.610 0.620 0.620 0.630 4,000 2,500 0.6250 0.571 0.562 0.571 0.571 0.580 4,342 0.5758 -7.46%
2022-07-13 0 0.670 0.630 0.680 0.670 0.670 2,000 1,340 0.6700 0.617 0.580 0.626 0.617 0.617 2,171 0.6172 6.35%
2022-07-12 0 0.630 0.620 0.670 - - 0 0 - 0.580 0.571 0.617 - - 0 - 0.00%
2022-07-11 0 0.630 0.620 0.670 - - 0 0 - 0.580 0.571 0.617 - - 0 - 0.00%
2022-07-08 0 0.630 0.630 0.670 - - 0 0 - 0.580 0.580 0.617 - - 0 - 0.00%
2022-07-07 0 0.630 0.620 0.670 0.630 0.630 2,000 1,260 0.6300 0.580 0.571 0.617 0.580 0.580 2,171 0.5804 -7.35%
2022-07-06 0 0.680 0.630 0.680 - - 0 0 - 0.626 0.580 0.626 - - 0 - 0.00%
2022-07-05 0 0.680 0.630 0.700 - - 0 0 - 0.626 0.580 0.645 - - 0 - 0.00%
2022-07-04 0 0.680 0.630 0.690 - - 0 0 - 0.626 0.580 0.636 - - 0 - 0.00%
2022-06-30 0 0.680 0.630 0.690 - - 0 0 - 0.626 0.580 0.636 - - 0 - 0.00%
2022-06-29 0 0.680 0.630 0.690 - - 0 0 - 0.626 0.580 0.636 - - 0 - 0.00%
2022-06-28 0 0.680 0.630 0.680 - - 0 0 - 0.626 0.580 0.626 - - 0 - -1.45%
2022-06-27 0 0.690 0.620 0.700 0.600 0.690 166,000 104,120 0.6272 0.636 0.571 0.645 0.553 0.636 180,191 0.5778 -1.43%
2022-06-24 0 0.700 0.650 0.700 0.710 0.710 22,000 15,620 0.7100 0.645 0.599 0.645 0.654 0.654 23,881 0.6541 14.75%
2022-06-23 0 0.610 0.610 0.710 0.610 0.610 10,000 6,100 0.6100 0.562 0.562 0.654 0.562 0.562 10,855 0.5620 0.00%
2022-06-22 0 0.610 0.590 0.710 - - 0 0 - 0.562 0.544 0.654 - - 0 - 0.00%
2022-06-21 0 0.610 0.590 0.700 - - 0 0 - 0.562 0.544 0.645 - - 0 - 0.00%
2022-06-20 0 0.610 0.610 0.710 0.570 0.710 4,000 2,560 0.6400 0.562 0.562 0.654 0.525 0.654 4,342 0.5896 -14.08%
2022-06-17 0 0.710 0.570 0.710 0.710 0.710 10,000 7,100 0.7100 0.654 0.525 0.654 0.654 0.654 10,855 0.6541 0.00%
2022-06-16 0 0.710 0.570 0.710 0.700 0.740 18,000 13,020 0.7233 0.654 0.525 0.654 0.645 0.682 19,539 0.6664 5.97%
2022-06-15 0 0.670 0.570 0.670 0.590 0.690 10,000 6,540 0.6540 0.617 0.525 0.617 0.544 0.636 10,855 0.6025 21.82%
2022-06-14 0 0.550 0.520 0.550 - - 0 0 - 0.507 0.479 0.507 - - 0 - 0.00%
2022-06-13 0 0.550 0.520 0.590 0.550 0.550 2,000 1,100 0.5500 0.507 0.479 0.544 0.507 0.507 2,171 0.5067 0.00%
2022-06-10 0 0.550 0.520 0.590 0.540 0.550 4,000 2,180 0.5450 0.507 0.479 0.544 0.497 0.507 4,342 0.5021 5.77%
2022-06-09 0 0.520 0.520 0.540 - - 0 0 - 0.479 0.479 0.497 - - 0 - 0.00%
2022-06-08 0 0.520 0.490 0.540 0.510 0.520 20,000 10,280 0.5140 0.479 0.451 0.497 0.470 0.479 21,710 0.4735 4.00%
2022-06-07 0 0.500 0.495 0.520 - - 0 0 - 0.461 0.456 0.479 - - 0 - 0.00%
2022-06-06 0 0.500 0.495 0.520 0.500 0.500 24,000 12,000 0.5000 0.461 0.456 0.479 0.461 0.461 26,052 0.4606 0.00%
2022-06-02 0 0.500 0.490 0.520 - - 0 0 - 0.461 0.451 0.479 - - 0 - 0.00%
2022-06-01 0 0.500 0.500 0.520 - - 0 0 - 0.461 0.461 0.479 - - 0 - 0.00%
2022-05-31 0 0.500 0.495 0.520 - - 0 0 - 0.461 0.456 0.479 - - 0 - 0.00%
2022-05-30 0 0.500 0.490 0.500 - - 0 0 - 0.461 0.451 0.461 - - 0 - 0.00%
2022-05-27 0 0.500 0.490 0.520 - - 0 0 - 0.461 0.451 0.479 - - 0 - 0.00%
2022-05-26 0 0.500 0.490 0.520 - - 0 0 - 0.461 0.451 0.479 - - 0 - 0.00%
2022-05-25 0 0.500 0.490 0.520 - - 0 0 - 0.461 0.451 0.479 - - 0 - 0.00%
2022-05-24 0 0.500 0.485 0.520 0.490 0.500 84,000 41,500 0.4940 0.461 0.447 0.479 0.451 0.461 91,181 0.4551 2.04%
2022-05-23 0 0.490 0.490 0.520 - - 0 0 - 0.451 0.451 0.479 - - 0 - 0.00%
2022-05-20 0 0.490 0.480 0.490 0.470 0.490 60,000 29,170 0.4862 0.451 0.442 0.451 0.433 0.451 65,129 0.4479 0.00%
2022-05-19 0 0.490 0.490 0.500 - - 0 0 - 0.451 0.451 0.461 - - 0 - 0.00%
2022-05-18 0 0.490 0.490 0.510 0.485 0.510 24,000 12,190 0.5079 0.451 0.451 0.470 0.447 0.470 26,052 0.4679 -3.92%
2022-05-17 0 0.510 0.480 0.510 0.510 0.510 10,000 5,040 0.5040 0.470 0.442 0.470 0.470 0.470 10,855 0.4643 0.00%
2022-05-16 0 0.510 0.500 0.570 0.500 0.510 12,000 6,100 0.5083 0.470 0.461 0.525 0.461 0.470 13,026 0.4683 2.00%
2022-05-13 0 0.500 0.480 0.510 0.500 0.500 4,000 2,000 0.5000 0.461 0.442 0.470 0.461 0.461 4,342 0.4606 -1.96%
2022-05-12 0 0.510 0.500 0.510 - - 0 0 - 0.470 0.461 0.470 - - 0 - 0.00%
2022-05-11 0 0.510 0.500 0.570 0.510 0.510 30,000 15,300 0.5100 0.470 0.461 0.525 0.470 0.470 32,565 0.4698 0.00%
2022-05-10 0 0.510 0.500 0.560 - - 8,000 4,000 0.5000 0.470 0.461 0.516 - - 8,684 0.4606 0.00%
2022-05-06 0 0.510 0.500 0.510 - - 30,000 15,000 0.5000 0.470 0.461 0.470 - - 32,565 0.4606 0.00%
2022-05-05 0 0.510 0.500 0.540 - - 0 0 - 0.470 0.461 0.497 - - 0 - 0.00%
2022-05-04 0 0.510 0.500 0.540 - - 0 0 - 0.470 0.461 0.497 - - 0 - 0.00%
2022-05-03 0 0.510 0.500 0.520 - - 0 0 - 0.470 0.461 0.479 - - 0 - 0.00%
2022-04-29 0 0.510 0.500 0.540 - - 0 0 - 0.470 0.461 0.497 - - 0 - 0.00%
2022-04-28 0 0.510 0.500 0.520 0.510 0.510 2,000 1,020 0.5100 0.470 0.461 0.479 0.470 0.470 2,171 0.4698 0.00%
2022-04-27 0 0.510 0.510 0.550 - - 0 0 - 0.470 0.470 0.507 - - 0 - 0.00%
2022-04-26 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.470 0.470 0.507 0.470 0.470 21,710 0.4698 0.00%
2022-04-25 0 0.510 0.510 0.550 0.510 0.550 66,000 34,580 0.5239 0.470 0.470 0.507 0.470 0.507 71,642 0.4827 -7.27%
2022-04-22 0 0.550 0.550 0.590 - - 0 0 - 0.507 0.507 0.544 - - 0 - 0.00%
2022-04-21 0 0.550 0.550 0.590 0.550 0.550 12,000 6,600 0.5500 0.507 0.507 0.544 0.507 0.507 13,026 0.5067 0.00%
2022-04-20 0 0.550 0.550 0.590 0.550 0.560 80,000 44,600 0.5575 0.507 0.507 0.544 0.507 0.516 86,839 0.5136 -5.17%
2022-04-19 0 0.580 0.560 0.600 - - 0 0 - 0.534 0.516 0.553 - - 0 - 0.00%
2022-04-14 0 0.580 0.560 0.620 - - 0 0 - 0.534 0.516 0.571 - - 0 - 0.00%
2022-04-13 0 0.580 0.560 0.620 - - 0 0 - 0.534 0.516 0.571 - - 0 - 0.00%
2022-04-12 0 0.580 0.580 0.620 0.580 0.580 2,000 1,160 0.5800 0.534 0.534 0.571 0.534 0.534 2,171 0.5343 0.00%
2022-04-11 0 0.580 0.580 0.610 0.580 0.590 84,000 48,920 0.5824 0.534 0.534 0.562 0.534 0.544 91,181 0.5365 -4.92%
2022-04-08 0 0.610 0.590 0.610 - - 0 0 - 0.562 0.544 0.562 - - 0 - 0.00%
2022-04-07 0 0.610 0.580 0.630 - - 6,000 3,480 0.5800 0.562 0.534 0.580 - - 6,513 0.5343 0.00%
2022-04-06 0 0.610 0.600 0.630 - - 0 0 - 0.562 0.553 0.580 - - 0 - 0.00%
2022-04-04 0 0.610 0.600 0.620 0.600 0.610 8,000 4,820 0.6025 0.562 0.553 0.571 0.553 0.562 8,684 0.5550 1.67%
2022-04-01 0 0.600 0.590 0.630 0.600 0.600 66,000 39,600 0.6000 0.553 0.544 0.580 0.553 0.553 71,642 0.5527 0.00%
2022-03-31 0 0.600 0.600 0.630 0.590 0.590 2,000 1,180 0.5900 0.553 0.553 0.580 0.544 0.544 2,171 0.5435 -3.23%
2022-03-30 0 0.620 0.600 0.640 0.610 0.620 160,000 98,600 0.6163 0.571 0.553 0.590 0.562 0.571 173,678 0.5677 1.64%
2022-03-29 0 0.610 0.610 0.630 0.590 0.700 238,000 149,100 0.6265 0.562 0.562 0.580 0.544 0.645 258,346 0.5771 -8.96%
2022-03-28 0 0.670 0.630 0.670 0.650 0.690 60,000 39,100 0.6517 0.617 0.580 0.617 0.599 0.636 65,129 0.6003 -4.29%
2022-03-25 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 0.645 0.608 0.645 0.645 0.645 4,342 0.6449 1.45%
2022-03-24 0 0.690 0.660 0.700 - - 0 0 - 0.636 0.608 0.645 - - 0 - 0.00%
2022-03-23 0 0.690 0.650 0.700 - - 0 0 - 0.636 0.599 0.645 - - 0 - 0.00%
2022-03-22 0 0.690 0.610 0.700 0.690 0.690 4,000 2,760 0.6900 0.636 0.562 0.645 0.636 0.636 4,342 0.6357 4.55%
2022-03-21 0 0.660 0.610 0.700 0.660 0.660 24,000 15,840 0.6600 0.608 0.562 0.645 0.608 0.608 26,052 0.6080 0.00%
2022-03-18 0 0.660 0.610 0.680 0.660 0.660 20,000 13,200 0.6600 0.608 0.562 0.626 0.608 0.608 21,710 0.6080 0.00%
2022-03-17 0 0.660 0.610 0.660 0.610 0.660 12,000 7,680 0.6400 0.608 0.562 0.608 0.562 0.608 13,026 0.5896 0.00%
2022-03-16 0 0.660 0.580 0.690 0.630 0.660 108,000 69,160 0.6404 0.608 0.534 0.636 0.580 0.608 117,233 0.5899 3.13%
2022-03-15 0 0.640 0.610 0.640 0.640 0.680 16,000 10,640 0.6650 0.590 0.562 0.590 0.590 0.626 17,368 0.6126 0.00%
2022-03-14 0 0.640 0.640 0.700 0.640 0.650 10,000 6,480 0.6480 0.590 0.590 0.645 0.590 0.599 10,855 0.5970 -5.88%
2022-03-11 0 0.680 0.650 0.720 - - 0 0 - 0.626 0.599 0.663 - - 0 - 0.00%
2022-03-10 0 0.680 0.660 0.680 0.630 0.680 54,000 34,720 0.6430 0.626 0.608 0.626 0.580 0.626 58,616 0.5923 0.00%
2022-03-09 0 0.680 0.610 0.740 - - 0 0 - 0.626 0.562 0.682 - - 0 - 0.00%
2022-03-08 0 0.680 0.640 0.680 0.680 0.680 10,000 6,800 0.6800 0.626 0.590 0.626 0.626 0.626 10,855 0.6264 0.00%
2022-03-07 0 0.680 0.640 0.740 - - 0 0 - 0.626 0.590 0.682 - - 0 - 0.00%
2022-03-04 0 0.680 0.660 0.700 0.660 0.720 80,000 54,680 0.6835 0.626 0.608 0.645 0.608 0.663 86,839 0.6297 -8.11%
2022-03-03 0 0.740 0.730 0.800 - - 0 0 - 0.682 0.673 0.737 - - 0 - 0.00%
2022-03-02 0 0.740 0.740 0.790 - - 0 0 - 0.682 0.682 0.728 - - 0 - 1.37%
2022-03-01 0 0.730 0.730 0.790 0.730 0.730 6,000 4,380 0.7300 0.673 0.673 0.728 0.673 0.673 6,513 0.6725 -8.75%
2022-02-28 0 0.800 0.740 0.800 0.730 0.800 8,000 6,260 0.7825 0.737 0.682 0.737 0.673 0.737 8,684 0.7209 3.90%
2022-02-25 0 0.770 0.730 0.810 - - 0 0 - 0.709 0.673 0.746 - - 0 - 0.00%
2022-02-24 0 0.770 0.730 0.810 - - 0 0 - 0.709 0.673 0.746 - - 0 - 0.00%
2022-02-23 0 0.770 0.730 0.810 - - 0 0 - 0.709 0.673 0.746 - - 0 - 0.00%
2022-02-22 0 0.770 0.730 0.800 - - 0 0 - 0.709 0.673 0.737 - - 0 - 0.00%
2022-02-21 0 0.770 0.770 0.810 0.770 0.770 62,000 47,740 0.7700 0.709 0.709 0.746 0.709 0.709 67,300 0.7094 -1.28%
2022-02-18 0 0.780 0.770 0.830 - - 0 0 - 0.719 0.709 0.765 - - 0 - 0.00%
2022-02-17 0 0.780 0.780 0.800 - - 0 0 - 0.719 0.719 0.737 - - 0 - 0.00%
2022-02-16 0 0.780 0.760 0.810 - - 0 0 - 0.719 0.700 0.746 - - 0 - 0.00%
2022-02-15 0 0.780 0.780 0.810 0.760 0.780 4,000 3,080 0.7700 0.719 0.719 0.746 0.700 0.719 4,342 0.7094 0.00%
2022-02-14 0 0.780 0.760 0.800 0.780 0.780 10,000 7,800 0.7800 0.719 0.700 0.737 0.719 0.719 10,855 0.7186 -1.27%
2022-02-11 0 0.790 0.760 0.810 0.790 0.790 4,000 3,160 0.7900 0.728 0.700 0.746 0.728 0.728 4,342 0.7278 0.00%
2022-02-10 0 0.790 0.790 0.800 0.780 0.790 6,000 4,700 0.7833 0.728 0.728 0.737 0.719 0.728 6,513 0.7216 1.28%
2022-02-09 0 0.780 0.760 0.800 0.770 0.780 22,000 17,000 0.7727 0.719 0.700 0.737 0.709 0.719 23,881 0.7119 0.00%
2022-02-08 0 0.780 0.750 0.780 0.780 0.780 2,000 1,560 0.7800 0.719 0.691 0.719 0.719 0.719 2,171 0.7186 -4.88%
2022-02-07 0 0.820 0.760 0.820 - - 0 0 - 0.755 0.700 0.755 - - 0 - 0.00%
2022-02-04 0 0.820 0.730 0.820 - - 0 0 - 0.755 0.673 0.755 - - 0 - 0.00%
2022-01-31 0 0.820 0.730 0.820 - - 0 0 - 0.755 0.673 0.755 - - 0 - 0.00%
2022-01-28 0 0.820 0.730 0.820 0.750 0.840 26,000 19,940 0.7669 0.755 0.673 0.755 0.691 0.774 28,223 0.7065 9.33%
2022-01-27 0 0.750 0.710 0.770 0.750 0.750 6,000 4,500 0.7500 0.691 0.654 0.709 0.691 0.691 6,513 0.6909 -3.85%
2022-01-26 0 0.780 0.710 0.780 - - 0 0 - 0.719 0.654 0.719 - - 0 - 0.00%
2022-01-25 0 0.780 0.730 0.780 - - 0 0 - 0.719 0.673 0.719 - - 0 - 0.00%
2022-01-24 0 0.780 0.730 0.780 - - 0 0 - 0.719 0.673 0.719 - - 0 - 0.00%
2022-01-21 0 0.780 0.780 0.790 0.780 0.780 28,000 21,840 0.7800 0.719 0.719 0.728 0.719 0.719 30,394 0.7186 -1.27%
2022-01-20 0 0.790 0.730 0.790 0.760 0.790 44,000 34,260 0.7786 0.728 0.673 0.728 0.700 0.728 47,761 0.7173 2.60%
2022-01-19 0 0.770 0.760 0.840 - - 0 0 - 0.709 0.700 0.774 - - 0 - 0.00%
2022-01-18 0 0.770 0.760 0.820 - - 0 0 - 0.709 0.700 0.755 - - 0 - 0.00%
2022-01-17 0 0.770 0.770 0.810 0.760 0.770 10,000 7,620 0.7620 0.709 0.709 0.746 0.700 0.709 10,855 0.7020 0.00%
2022-01-14 0 0.770 0.760 0.810 0.770 0.770 40,000 30,800 0.7700 0.709 0.700 0.746 0.709 0.709 43,420 0.7094 1.32%
2022-01-13 0 0.760 0.760 0.810 0.760 0.800 14,000 10,920 0.7800 0.700 0.700 0.746 0.700 0.737 15,197 0.7186 -5.00%
2022-01-12 0 0.800 0.770 0.800 0.800 0.800 2,000 1,600 0.8000 0.737 0.709 0.737 0.737 0.737 2,171 0.7370 -1.23%
2022-01-11 0 0.810 0.770 0.810 0.810 0.810 4,000 3,240 0.8100 0.746 0.709 0.746 0.746 0.746 4,342 0.7462 2.53%
2022-01-10 0 0.790 0.790 0.830 0.770 0.790 68,000 53,360 0.7847 0.728 0.728 0.765 0.709 0.728 73,813 0.7229 -3.66%
2022-01-07 0 0.820 0.790 0.820 0.820 0.820 8,000 6,500 0.8125 0.755 0.728 0.755 0.755 0.755 8,684 0.7485 -1.20%
2022-01-06 0 0.830 0.790 0.840 - - 0 0 - 0.765 0.728 0.774 - - 0 - 0.00%
2022-01-05 0 0.830 0.800 0.870 0.800 0.830 80,000 65,460 0.8183 0.765 0.737 0.801 0.737 0.765 86,839 0.7538 -1.19%
2022-01-04 0 0.840 0.800 0.870 - - 0 0 - 0.774 0.737 0.801 - - 0 - 0.00%
2022-01-03 0 0.840 0.810 0.880 - - 0 0 - 0.774 0.746 0.811 - - 0 - 0.00%
2021-12-31 0 0.840 0.830 0.880 0.800 0.840 24,000 19,420 0.8092 0.774 0.765 0.811 0.737 0.774 26,052 0.7454 0.00%
2021-12-30 0 0.840 0.810 0.860 0.780 0.840 102,000 82,120 0.8051 0.774 0.746 0.792 0.719 0.774 110,720 0.7417 -2.33%
2021-12-29 0 0.860 0.860 0.890 0.860 0.880 56,000 49,040 0.8757 0.792 0.792 0.820 0.792 0.811 60,787 0.8067 -6.52%
2021-12-28 0 0.920 0.910 0.920 0.890 0.930 204,000 185,980 0.9117 0.848 0.838 0.848 0.820 0.857 221,440 0.8399 2.22%
2021-12-24 0 0.900 0.900 0.940 0.830 0.940 452,000 402,320 0.8901 0.829 0.829 0.866 0.765 0.866 490,641 0.8200 9.76%
2021-12-23 0 0.820 0.820 0.830 0.750 0.820 390,000 309,120 0.7926 0.755 0.755 0.765 0.691 0.755 423,340 0.7302 9.33%
2021-12-22 0 0.750 0.750 0.780 0.730 0.750 20,000 14,720 0.7360 0.691 0.691 0.719 0.673 0.691 21,710 0.6780 -3.85%
2021-12-21 0 0.780 0.730 0.800 0.780 0.780 2,000 1,560 0.7800 0.719 0.673 0.737 0.719 0.719 2,171 0.7186 -3.70%
2021-12-20 0 0.810 0.780 0.810 - - 0 0 - 0.746 0.719 0.746 - - 0 - 0.00%
2021-12-17 0 0.810 0.780 0.810 - - 0 0 - 0.746 0.719 0.746 - - 0 - 0.00%
2021-12-16 0 0.810 0.800 0.810 0.810 0.810 18,000 14,580 0.8100 0.746 0.737 0.746 0.746 0.746 19,539 0.7462 -1.22%
2021-12-15 0 0.820 0.780 0.820 - - 0 0 - 0.755 0.719 0.755 - - 0 - 0.00%
2021-12-14 0 0.820 0.780 0.820 0.780 0.820 4,000 3,200 0.8000 0.755 0.719 0.755 0.719 0.755 4,342 0.7370 0.00%
2021-12-13 0 0.820 0.770 0.810 0.780 0.820 80,000 64,400 0.8050 0.755 0.709 0.746 0.719 0.755 86,839 0.7416 5.13%
2021-12-10 0 0.780 0.760 0.780 0.800 0.800 2,000 1,600 0.8000 0.719 0.700 0.719 0.737 0.737 2,171 0.7370 -2.50%
2021-12-09 0 0.800 0.760 0.800 - - 2,000 1,600 0.8000 0.737 0.700 0.737 - - 2,171 0.7370 0.00%
2021-12-08 0 0.800 0.770 0.800 0.770 0.800 24,000 18,580 0.7742 0.737 0.709 0.737 0.709 0.737 26,052 0.7132 3.90%
2021-12-07 0 0.770 0.770 0.790 - - 0 0 - 0.709 0.709 0.728 - - 0 - 1.32%
2021-12-06 0 0.760 0.760 0.780 0.760 0.760 24,000 18,240 0.7600 0.700 0.700 0.719 0.700 0.700 26,052 0.7001 -1.30%
2021-12-03 0 0.770 0.750 0.770 0.770 0.780 26,000 20,220 0.7777 0.709 0.691 0.709 0.709 0.719 28,223 0.7164 2.67%
2021-12-02 0 0.750 0.740 0.770 0.750 0.800 120,000 90,240 0.7520 0.691 0.682 0.709 0.691 0.737 130,259 0.6928 -5.06%
2021-12-01 0 0.790 0.760 0.800 - - 0 0 - 0.728 0.700 0.737 - - 0 - -1.25%
2021-11-30 0 0.800 0.770 0.810 0.770 0.810 42,000 32,880 0.7829 0.737 0.709 0.746 0.709 0.746 45,590 0.7212 0.00%
2021-11-29 0 0.800 0.770 0.820 - - 0 0 - 0.737 0.709 0.755 - - 0 - 0.00%
2021-11-26 0 0.800 0.780 0.820 - - 0 0 - 0.737 0.719 0.755 - - 0 - 0.00%
2021-11-25 0 0.800 0.770 0.810 0.800 0.800 6,000 4,800 0.8000 0.737 0.709 0.746 0.737 0.737 6,513 0.7370 0.00%
2021-11-24 0 0.800 0.770 0.830 - - 0 0 - 0.737 0.709 0.765 - - 0 - 0.00%
2021-11-23 0 0.800 0.780 0.830 - - 0 0 - 0.737 0.719 0.765 - - 0 - 0.00%
2021-11-22 0 0.800 0.780 0.810 0.780 0.810 120,000 97,100 0.8092 0.737 0.719 0.746 0.719 0.746 130,259 0.7454 -4.76%
2021-11-19 0 0.840 0.810 0.840 - - 0 0 - 0.774 0.746 0.774 - - 0 - -1.18%
2021-11-18 0 0.850 0.830 0.850 0.840 0.850 4,000 3,380 0.8450 0.783 0.765 0.783 0.774 0.783 4,342 0.7785 2.41%
2021-11-17 0 0.830 0.810 0.830 0.810 0.830 40,000 32,720 0.8180 0.765 0.746 0.765 0.746 0.765 43,420 0.7536 3.75%
2021-11-16 0 0.800 0.810 0.840 0.800 0.800 32,000 25,700 0.8031 0.737 0.746 0.774 0.737 0.737 34,736 0.7399 -1.23%
2021-11-15 0 0.810 0.810 0.830 0.810 0.810 20,000 16,200 0.8100 0.746 0.746 0.765 0.746 0.746 21,710 0.7462 1.25%
2021-11-12 0 0.800 0.800 0.820 0.800 0.800 2,000 1,600 0.8000 0.737 0.737 0.755 0.737 0.737 2,171 0.7370 0.00%
2021-11-11 0 0.800 0.800 0.820 0.800 0.830 138,000 111,000 0.8043 0.737 0.737 0.755 0.737 0.765 149,797 0.7410 -3.61%
2021-11-10 0 0.830 0.820 0.850 0.810 0.850 72,000 59,100 0.8208 0.765 0.755 0.783 0.746 0.783 78,155 0.7562 -2.35%
2021-11-09 0 0.850 0.830 0.850 0.800 0.880 192,000 159,300 0.8297 0.783 0.765 0.783 0.737 0.811 208,414 0.7643 -3.41%
2021-11-08 0 0.880 0.880 0.910 0.850 0.950 776,000 681,840 0.8787 0.811 0.811 0.838 0.783 0.875 842,339 0.8095 -9.28%
2021-11-05 0 0.970 0.910 0.970 0.950 0.970 8,000 7,700 0.9625 0.894 0.838 0.894 0.875 0.894 8,684 0.8867 2.11%
2021-11-04 0 0.950 0.920 0.950 0.920 0.980 98,000 91,140 0.9300 0.875 0.848 0.875 0.848 0.903 106,378 0.8568 -3.06%
2021-11-03 0 0.980 0.940 0.990 0.940 0.980 12,000 11,380 0.9483 0.903 0.866 0.912 0.866 0.903 13,026 0.8736 -2.00%
2021-11-02 0 1.000 0.950 1.000 0.960 1.100 150,000 148,340 0.9889 0.921 0.875 0.921 0.884 1.013 162,823 0.9110 0.00%
2021-11-01 0 1.000 0.960 1.000 - - 0 0 - 0.921 0.884 0.921 - - 0 - 0.00%
2021-10-29 0 1.000 0.960 1.000 1.020 1.020 4,000 4,080 1.0200 0.921 0.884 0.921 0.940 0.940 4,342 0.9397 -0.99%
2021-10-28 0 1.010 0.970 1.010 0.940 1.020 24,000 23,540 0.9808 0.930 0.894 0.930 0.866 0.940 26,052 0.9036 -0.98%
2021-10-27 0 1.020 0.960 1.020 1.000 1.030 34,000 34,400 1.0118 0.940 0.884 0.940 0.921 0.949 36,907 0.9321 0.99%
2021-10-26 0 1.010 0.960 1.010 1.000 1.010 8,000 8,040 1.0050 0.930 0.884 0.930 0.921 0.930 8,684 0.9259 1.00%
2021-10-25 0 1.000 0.960 1.000 0.960 1.030 104,000 103,260 0.9929 0.921 0.884 0.921 0.884 0.949 112,891 0.9147 4.17%
2021-10-22 0 0.960 0.940 0.960 0.960 1.020 32,000 30,840 0.9638 0.884 0.866 0.884 0.884 0.940 34,736 0.8878 -4.00%
2021-10-21 0 1.000 0.950 1.000 0.950 1.030 18,000 17,620 0.9789 0.921 0.875 0.921 0.875 0.949 19,539 0.9018 -2.91%
2021-10-20 0 1.030 0.970 1.030 - - 0 0 - 0.949 0.894 0.949 - - 0 - 0.00%
2021-10-19 0 1.030 0.960 1.030 - - 0 0 - 0.949 0.884 0.949 - - 0 - 0.00%
2021-10-18 0 1.030 0.950 1.030 1.050 1.050 10,000 10,500 1.0500 0.949 0.875 0.949 0.967 0.967 10,855 0.9673 0.98%
2021-10-15 0 1.020 0.960 1.020 0.980 1.050 32,000 32,220 1.0069 0.940 0.884 0.940 0.903 0.967 34,736 0.9276 0.99%
2021-10-12 0 1.010 0.950 1.010 0.910 1.030 226,000 215,640 0.9542 0.930 0.875 0.930 0.838 0.949 245,320 0.8790 5.21%
2021-10-11 0 0.960 0.960 0.980 0.960 1.160 452,000 444,260 0.9829 0.884 0.884 0.903 0.884 1.069 490,641 0.9055 -5.88%
2021-10-08 0 1.020 0.980 1.030 0.930 1.170 918,000 947,700 1.0324 0.940 0.903 0.949 0.857 1.078 996,478 0.9510 3.03%
2021-10-07 0 0.990 0.920 0.990 0.920 1.000 162,000 158,920 0.9810 0.912 0.848 0.912 0.848 0.921 175,849 0.9037 2.06%
2021-10-06 0 0.970 0.910 0.990 - - 0 0 - 0.894 0.838 0.912 - - 0 - 0.00%
2021-10-05 0 0.970 0.890 0.970 0.920 0.970 6,000 5,620 0.9367 0.894 0.820 0.894 0.848 0.894 6,513 0.8629 5.43%
2021-10-04 0 0.920 0.880 0.920 - - 0 0 - 0.848 0.811 0.848 - - 0 - 0.00%
2021-09-30 0 0.920 0.870 0.920 - - 4,000 3,600 0.9000 0.848 0.801 0.848 - - 4,342 0.8291 -1.08%
2021-09-29 0 0.930 0.900 0.930 0.920 0.930 10,000 9,140 0.9140 0.857 0.829 0.857 0.848 0.857 10,855 0.8420 0.00%
2021-09-28 0 0.930 0.890 0.930 0.900 0.930 16,000 14,700 0.9188 0.857 0.820 0.857 0.829 0.857 17,368 0.8464 0.00%
2021-09-27 0 0.930 0.880 0.930 0.880 0.950 54,000 48,900 0.9056 0.857 0.811 0.857 0.811 0.875 58,616 0.8342 1.09%
2021-09-24 0 0.920 0.880 0.920 - - 0 0 - 0.848 0.811 0.848 - - 0 - 0.00%
2021-09-23 0 0.920 0.880 0.920 - - 0 0 - 0.848 0.811 0.848 - - 0 - 0.00%
2021-09-21 0 0.920 0.860 0.920 0.870 0.930 162,000 142,920 0.8822 0.848 0.792 0.848 0.801 0.857 175,849 0.8127 4.55%
2021-09-20 0 0.880 0.850 0.880 0.850 0.920 108,000 94,340 0.8735 0.811 0.783 0.811 0.783 0.848 117,233 0.8047 0.00%
2021-09-17 0 0.880 0.880 0.910 0.870 0.910 308,000 268,620 0.8721 0.811 0.811 0.838 0.801 0.838 334,330 0.8035 -5.38%
2021-09-16 0 0.930 0.900 0.930 - - 0 0 - 0.857 0.829 0.857 - - 0 - 0.00%
2021-09-15 0 0.930 0.900 0.930 0.900 0.930 12,000 11,000 0.9167 0.857 0.829 0.857 0.829 0.857 13,026 0.8445 0.00%
2021-09-14 0 0.930 0.910 0.940 - - 0 0 - 0.857 0.838 0.866 - - 0 - 0.00%
2021-09-13 0 0.930 0.930 0.940 0.900 0.930 8,000 7,320 0.9150 0.857 0.857 0.866 0.829 0.857 8,684 0.8429 -1.06%
2021-09-10 0 0.940 0.910 0.940 - - 0 0 - 0.866 0.838 0.866 - - 0 - 0.00%
2021-09-09 0 0.940 0.910 0.940 0.940 0.940 20,000 18,800 0.9400 0.866 0.838 0.866 0.866 0.866 21,710 0.8660 1.08%
2021-09-08 0 0.930 0.910 0.930 0.910 0.970 88,000 81,820 0.9298 0.857 0.838 0.857 0.838 0.894 95,523 0.8565 -1.06%
2021-09-07 0 0.940 0.920 0.940 0.880 0.960 28,000 25,560 0.9129 0.866 0.848 0.866 0.811 0.884 30,394 0.8410 -4.08%
2021-09-06 0 0.980 0.920 0.980 0.920 0.980 38,000 36,380 0.9574 0.903 0.848 0.903 0.848 0.903 41,249 0.8820 -1.01%
2021-09-03 0 0.990 0.910 0.990 0.870 1.000 88,000 81,580 0.9270 0.912 0.838 0.912 0.801 0.921 95,523 0.8540 8.79%
2021-09-02 0 0.910 0.910 0.930 0.900 0.940 60,000 54,760 0.9127 0.838 0.838 0.857 0.829 0.866 65,129 0.8408 -3.19%
2021-09-01 0 0.940 0.910 0.940 - - 0 0 - 0.866 0.838 0.866 - - 0 - -3.09%
2021-08-31 0 0.970 0.920 0.970 0.900 0.970 52,000 47,500 0.9135 0.894 0.848 0.894 0.829 0.894 56,445 0.8415 2.11%
2021-08-30 0 0.950 0.910 0.950 - - 0 0 - 0.875 0.838 0.875 - - 0 - 0.00%
2021-08-27 0 0.950 0.910 0.970 0.900 0.950 110,000 101,380 0.9216 0.875 0.838 0.894 0.829 0.875 119,404 0.8491 -1.04%
2021-08-26 0 0.960 0.920 0.970 0.930 0.960 24,000 22,620 0.9425 0.884 0.848 0.894 0.857 0.884 26,052 0.8683 -1.03%
2021-08-25 0 0.970 0.940 0.970 0.930 0.980 22,000 20,700 0.9409 0.894 0.866 0.894 0.857 0.903 23,881 0.8668 2.11%
2021-08-24 0 0.950 0.940 0.970 0.950 0.970 56,000 53,320 0.9521 0.875 0.866 0.894 0.875 0.894 60,787 0.8772 -5.00%
2021-08-23 0 1.000 0.940 1.000 1.030 1.030 2,000 2,060 1.0300 0.921 0.866 0.921 0.949 0.949 2,171 0.9489 2.04%
2021-08-20 0 0.980 0.930 0.950 0.900 1.010 78,000 72,440 0.9287 0.903 0.857 0.875 0.829 0.930 84,668 0.8556 0.00%
2021-08-19 0 0.980 0.960 0.980 0.930 0.980 14,000 13,320 0.9514 0.903 0.884 0.903 0.857 0.903 15,197 0.8765 -1.01%
2021-08-18 0 0.990 0.940 1.030 - - 0 0 - 0.912 0.866 0.949 - - 0 - 0.00%
2021-08-17 0 0.990 0.940 1.040 0.980 0.990 28,000 27,600 0.9857 0.912 0.866 0.958 0.903 0.912 30,394 0.9081 0.00%
2021-08-16 0 0.990 0.950 0.990 - - 0 0 - 0.912 0.875 0.912 - - 0 - 0.00%
2021-08-13 0 0.990 0.950 1.030 - - 0 0 - 0.912 0.875 0.949 - - 0 - 0.00%
2021-08-12 0 0.990 0.940 1.020 - - 0 0 - 0.912 0.866 0.940 - - 0 - 0.00%
2021-08-11 0 0.990 0.940 1.000 0.920 1.030 42,000 39,920 0.9505 0.912 0.866 0.921 0.848 0.949 45,590 0.8756 1.02%
2021-08-10 0 0.980 0.940 1.000 - - 0 0 - 0.903 0.866 0.921 - - 0 - 0.00%
2021-08-09 0 0.980 0.980 1.040 - - 0 0 - 0.903 0.903 0.958 - - 0 - 0.00%
2021-08-06 0 0.980 0.940 1.010 - - 0 0 - 0.903 0.866 0.930 - - 0 - 0.00%
2021-08-05 0 0.980 0.960 1.030 - - 2,000 1,960 0.9800 0.903 0.884 0.949 - - 2,171 0.9028 0.00%
2021-08-04 0 0.980 0.960 1.000 0.940 1.030 146,000 142,940 0.9790 0.903 0.884 0.921 0.866 0.949 158,481 0.9019 -4.85%
2021-08-03 0 1.030 0.940 1.030 - - 0 0 - 0.949 0.866 0.949 - - 0 - -0.96%
2021-08-02 0 1.040 0.870 1.040 - - 0 0 - 0.958 0.801 0.958 - - 0 - 0.00%
2021-07-30 0 1.040 0.920 1.040 - - 0 0 - 0.958 0.848 0.958 - - 0 - 0.00%
2021-07-29 0 1.040 0.970 1.040 1.040 1.090 32,000 33,880 1.0588 0.958 0.894 0.958 0.958 1.004 34,736 0.9754 4.00%
2021-07-28 0 1.000 0.960 1.000 - - 0 0 - 0.921 0.884 0.921 - - 0 - -2.91%
2021-07-27 0 1.030 0.890 1.030 1.030 1.030 34,000 35,020 1.0300 0.949 0.820 0.949 0.949 0.949 36,907 0.9489 0.00%
2021-07-26 0 1.030 0.940 1.060 - - 0 0 - 0.949 0.866 0.977 - - 0 - 0.00%
2021-07-23 0 1.030 0.940 1.030 0.930 1.050 36,000 35,200 0.9778 0.949 0.866 0.949 0.857 0.967 39,078 0.9008 3.00%
2021-07-22 0 1.000 0.940 1.080 0.920 1.000 50,000 48,580 0.9716 0.921 0.866 0.995 0.848 0.921 54,274 0.8951 -0.99%
2021-07-21 0 1.010 1.010 1.040 0.860 1.100 334,000 337,840 1.0115 0.930 0.930 0.958 0.792 1.013 362,553 0.9318 17.44%
2021-07-20 0 0.860 0.860 0.920 0.860 0.920 12,000 10,920 0.9100 0.792 0.792 0.848 0.792 0.848 13,026 0.8383 -6.52%
2021-07-19 0 0.920 0.860 0.920 - - 0 0 - 0.848 0.792 0.848 - - 0 - 0.00%
2021-07-16 0 0.920 0.870 0.920 - - 0 0 - 0.848 0.801 0.848 - - 0 - 0.00%
2021-07-15 0 0.920 0.870 0.920 0.920 0.920 2,000 1,840 0.9200 0.848 0.801 0.848 0.848 0.848 2,171 0.8475 2.22%
2021-07-14 0 0.900 0.860 0.900 - - 0 0 - 0.829 0.792 0.829 - - 0 - -1.10%
2021-07-13 0 0.910 0.870 0.910 - - 0 0 - 0.838 0.801 0.838 - - 0 - -1.09%
2021-07-12 0 0.920 0.890 0.920 0.860 0.940 50,000 44,940 0.8988 0.848 0.820 0.848 0.792 0.866 54,274 0.8280 0.00%
2021-07-09 0 0.920 0.870 0.920 0.860 0.930 22,000 19,960 0.9073 0.848 0.801 0.848 0.792 0.857 23,881 0.8358 2.22%
2021-07-08 0 0.900 0.880 0.900 - - 0 0 - 0.829 0.811 0.829 - - 0 - -1.10%
2021-07-07 0 0.910 0.910 0.920 0.900 0.900 36,000 32,400 0.9000 0.838 0.838 0.848 0.829 0.829 39,078 0.8291 -1.09%
2021-07-06 0 0.920 0.910 0.920 0.900 0.950 296,000 270,100 0.9125 0.848 0.838 0.848 0.829 0.875 321,304 0.8406 -6.12%
2021-07-05 0 0.980 0.920 1.010 0.930 1.020 108,000 107,700 0.9972 0.903 0.848 0.930 0.857 0.940 117,233 0.9187 2.08%
2021-07-02 0 0.960 0.960 0.990 0.950 0.960 40,000 38,140 0.9535 0.884 0.884 0.912 0.875 0.884 43,420 0.8784 0.00%
2021-06-30 0 0.960 0.960 1.000 0.960 0.960 2,000 1,920 0.9600 0.884 0.884 0.921 0.884 0.884 2,171 0.8844 -5.88%
2021-06-29 0 1.020 0.980 1.020 - - 0 0 - 0.940 0.903 0.940 - - 0 - 0.00%
2021-06-28 0 1.020 0.990 1.050 - - 0 0 - 0.940 0.912 0.967 - - 0 - 0.00%
2021-06-25 0 1.020 1.020 1.030 0.960 1.020 12,000 11,940 0.9950 0.940 0.940 0.949 0.884 0.940 13,026 0.9166 -0.97%
2021-06-24 0 1.030 0.960 1.030 1.030 1.030 4,000 4,120 1.0300 0.949 0.884 0.949 0.949 0.949 4,342 0.9489 0.00%
2021-06-23 0 1.030 1.000 1.030 1.000 1.030 66,000 66,800 1.0121 0.949 0.921 0.949 0.921 0.949 71,642 0.9324 1.98%
2021-06-22 0 1.010 1.010 1.050 1.010 1.010 2,000 2,020 1.0100 0.930 0.930 0.967 0.930 0.930 2,171 0.9305 -1.94%
2021-06-21 0 1.030 0.990 1.040 - - 0 0 - 0.949 0.912 0.958 - - 0 - -1.90%
2021-06-18 0 1.050 1.020 1.070 - - 0 0 - 0.967 0.940 0.986 - - 0 - 0.00%
2021-06-17 0 1.050 0.990 1.070 - - 0 0 - 0.967 0.912 0.986 - - 0 - -1.87%
2021-06-16 0 1.070 1.040 1.070 1.040 1.090 30,000 31,640 1.0547 0.986 0.958 0.986 0.958 1.004 32,565 0.9716 3.88%
2021-06-15 0 1.030 1.000 1.030 1.000 1.050 70,000 70,100 1.0014 0.949 0.921 0.949 0.921 0.967 75,984 0.9226 6.26%
2021-06-11 0 1.030 1.020 1.090 - - 0 0 - 0.893 0.884 0.945 - - 0 - 0.00%
2021-06-10 0 1.030 1.020 1.050 1.020 1.030 24,000 24,540 1.0225 0.893 0.884 0.910 0.884 0.893 27,681 0.8865 0.98%
2021-06-09 0 1.020 0.980 1.030 - - 0 0 - 0.884 0.850 0.893 - - 0 - -1.92%
2021-06-08 0 1.040 1.010 1.050 - - 0 0 - 0.902 0.876 0.910 - - 0 - 0.00%
2021-06-07 0 1.040 1.020 1.140 1.020 1.040 12,000 12,280 1.0233 0.902 0.884 0.988 0.884 0.902 13,841 0.8872 1.96%
2021-06-04 0 1.020 1.010 1.090 1.020 1.020 2,000 2,040 1.0200 0.884 0.876 0.945 0.884 0.884 2,307 0.8843 0.00%
2021-06-03 0 1.020 1.010 1.050 1.020 1.020 52,000 53,040 1.0200 0.884 0.876 0.910 0.884 0.884 59,976 0.8843 -3.77%
2021-06-02 0 1.060 1.010 1.090 1.060 1.060 8,000 8,480 1.0600 0.919 0.876 0.945 0.919 0.919 9,227 0.9190 2.91%
2021-06-01 0 1.030 1.020 1.040 1.000 1.080 28,000 28,660 1.0236 0.893 0.884 0.902 0.867 0.936 32,295 0.8874 1.98%
2021-05-31 0 1.010 1.010 1.030 1.010 1.050 204,000 208,900 1.0240 0.876 0.876 0.893 0.876 0.910 235,292 0.8878 -3.81%
2021-05-28 0 1.050 1.020 1.060 1.030 1.060 36,000 37,500 1.0417 0.910 0.884 0.919 0.893 0.919 41,522 0.9031 1.94%
2021-05-27 0 1.030 1.030 1.080 1.030 1.030 30,000 30,900 1.0300 0.893 0.893 0.936 0.893 0.893 34,602 0.8930 0.00%
2021-05-26 0 1.030 1.020 1.070 1.000 1.120 48,000 49,060 1.0221 0.893 0.884 0.928 0.867 0.971 55,363 0.8862 -1.90%
2021-05-25 0 1.050 1.050 1.100 1.000 1.050 120,000 121,300 1.0108 0.910 0.910 0.954 0.867 0.910 138,407 0.8764 0.96%
2021-05-24 0 1.040 1.040 1.070 1.020 1.030 102,000 105,040 1.0298 0.902 0.902 0.928 0.884 0.893 117,646 0.8928 -3.70%
2021-05-21 0 1.080 1.080 1.090 1.040 1.080 16,000 16,720 1.0450 0.936 0.936 0.945 0.902 0.936 18,454 0.9060 -0.92%
2021-05-20 0 1.090 1.030 1.100 1.050 1.100 18,000 19,220 1.0678 0.945 0.893 0.954 0.910 0.954 20,761 0.9258 3.81%
2021-05-18 0 1.050 1.050 1.090 1.050 1.060 20,000 21,020 1.0510 0.910 0.910 0.945 0.910 0.919 23,068 0.9112 0.00%
2021-05-17 0 1.050 1.050 1.100 - - 0 0 - 0.910 0.910 0.954 - - 0 - 0.00%
2021-05-14 0 1.050 1.020 1.100 1.010 1.110 178,000 183,780 1.0325 0.910 0.884 0.954 0.876 0.962 205,304 0.8952 -2.78%
2021-05-13 0 1.080 1.010 1.090 1.050 1.080 132,000 140,320 1.0630 0.936 0.876 0.945 0.910 0.936 152,248 0.9217 -4.42%
2021-05-12 0 1.130 1.080 1.130 - - 0 0 - 0.980 0.936 0.980 - - 0 - 0.00%
2021-05-11 0 1.130 1.030 1.130 1.140 1.140 2,000 2,280 1.1400 0.980 0.893 0.980 0.988 0.988 2,307 0.9884 -0.88%
2021-05-10 0 1.140 1.020 1.140 - - 0 0 - 0.988 0.884 0.988 - - 0 - 0.00%
2021-05-07 0 1.140 1.080 1.140 - - 0 0 - 0.988 0.936 0.988 - - 0 - 0.00%
2021-05-06 0 1.140 1.070 1.140 1.090 1.140 4,000 4,460 1.1150 0.988 0.928 0.988 0.945 0.988 4,614 0.9667 4.59%
2021-05-05 0 1.090 1.060 1.120 1.080 1.090 6,000 6,520 1.0867 0.945 0.919 0.971 0.936 0.945 6,920 0.9421 1.87%
2021-05-04 0 1.070 1.070 1.120 1.060 1.090 12,000 12,780 1.0650 0.928 0.928 0.971 0.919 0.945 13,841 0.9234 -2.73%
2021-05-03 0 1.100 1.080 1.130 1.100 1.100 10,000 11,000 1.1000 0.954 0.936 0.980 0.954 0.954 11,534 0.9537 2.80%
2021-04-30 0 1.070 1.070 1.100 1.070 1.070 4,000 4,280 1.0700 0.928 0.928 0.954 0.928 0.928 4,614 0.9277 -3.60%
2021-04-29 0 1.110 1.070 1.120 1.060 1.120 48,000 51,640 1.0758 0.962 0.928 0.971 0.919 0.971 55,363 0.9328 -0.89%
2021-04-28 0 1.120 1.090 1.120 1.080 1.130 12,000 13,080 1.0900 0.971 0.945 0.971 0.936 0.980 13,841 0.9450 -1.75%
2021-04-27 0 1.140 1.090 1.150 1.080 1.150 86,000 93,480 1.0870 0.988 0.945 0.997 0.936 0.997 99,192 0.9424 3.64%
2021-04-26 0 1.100 1.100 1.130 1.090 1.150 46,000 52,540 1.1422 0.954 0.954 0.980 0.945 0.997 53,056 0.9903 -5.17%
2021-04-23 0 1.160 1.090 1.160 1.070 1.180 68,000 77,380 1.1379 1.006 0.945 1.006 0.928 1.023 78,431 0.9866 1.75%
2021-04-22 0 1.140 1.070 1.150 1.140 1.160 34,000 38,840 1.1424 0.988 0.928 0.997 0.988 1.006 39,215 0.9904 0.88%
2021-04-21 0 1.130 1.080 1.130 1.070 1.130 68,000 73,220 1.0768 0.980 0.936 0.980 0.928 0.980 78,431 0.9336 0.00%
2021-04-20 0 1.130 1.100 1.130 1.130 1.130 40,000 45,200 1.1300 0.980 0.954 0.980 0.980 0.980 46,136 0.9797 0.00%
2021-04-19 0 1.130 1.130 1.190 1.130 1.200 70,000 83,020 1.1860 0.980 0.980 1.032 0.980 1.040 80,737 1.0283 -0.88%
2021-04-16 0 1.140 1.130 1.150 1.100 1.150 50,000 55,740 1.1148 0.988 0.980 0.997 0.954 0.997 57,670 0.9665 0.00%
2021-04-15 0 1.140 1.130 1.180 1.130 1.220 46,000 53,540 1.1639 0.988 0.980 1.023 0.980 1.058 53,056 1.0091 -6.56%
2021-04-14 0 1.220 1.200 1.220 1.100 1.230 944,000 1,132,400 1.1996 1.058 1.040 1.058 0.954 1.066 1,088,801 1.0400 11.93%
2021-04-13 0 1.090 1.090 1.100 1.050 1.100 98,000 105,020 1.0716 0.945 0.945 0.954 0.910 0.954 113,032 0.9291 1.87%
2021-04-12 0 1.070 1.060 1.080 1.060 1.070 22,000 23,460 1.0664 0.928 0.919 0.936 0.919 0.928 25,375 0.9245 -1.83%
2021-04-09 0 1.090 1.080 1.100 1.060 1.100 90,000 97,660 1.0851 0.945 0.936 0.954 0.919 0.954 103,805 0.9408 -2.68%
2021-04-08 0 1.120 1.120 1.160 1.120 1.190 198,000 226,740 1.1452 0.971 0.971 1.006 0.971 1.032 228,371 0.9929 -7.44%
2021-04-07 0 1.210 1.160 1.230 1.150 1.210 144,000 169,200 1.1750 1.049 1.006 1.066 0.997 1.049 166,088 1.0187 0.83%
2021-04-01 0 1.200 1.170 1.210 1.160 1.210 94,000 110,680 1.1774 1.040 1.014 1.049 1.006 1.049 108,419 1.0209 -0.83%
2021-03-31 0 1.210 1.210 1.230 1.200 1.380 198,000 255,880 1.2923 1.049 1.049 1.066 1.040 1.196 228,371 1.1205 0.00%
2021-03-30 0 1.210 1.180 1.220 1.170 1.210 80,000 94,420 1.1803 1.049 1.023 1.058 1.014 1.049 92,271 1.0233 -1.63%
2021-03-29 0 1.230 1.200 1.250 1.180 1.330 292,000 365,680 1.2523 1.066 1.040 1.084 1.023 1.153 336,790 1.0858 2.50%
2021-03-26 0 1.200 1.200 1.220 1.200 1.220 20,000 24,040 1.2020 1.040 1.040 1.058 1.040 1.058 23,068 1.0421 -1.64%
2021-03-25 0 1.220 1.170 1.220 1.180 1.220 42,000 49,940 1.1890 1.058 1.014 1.058 1.023 1.058 48,442 1.0309 -0.81%
2021-03-24 0 1.230 1.160 1.230 1.160 1.230 44,000 51,860 1.1786 1.066 1.006 1.066 1.006 1.066 50,749 1.0219 -2.38%
2021-03-23 0 1.260 1.180 1.260 1.170 1.260 48,000 57,600 1.2000 1.092 1.023 1.092 1.014 1.092 55,363 1.0404 0.00%
2021-03-22 0 1.260 1.210 1.260 1.160 1.280 114,000 139,760 1.2260 1.092 1.049 1.092 1.006 1.110 131,487 1.0629 0.80%
2021-03-19 0 1.250 1.180 1.250 - - 0 0 - 1.084 1.023 1.084 - - 0 - 0.00%
2021-03-18 0 1.250 1.250 1.300 1.190 1.300 84,000 104,500 1.2440 1.084 1.084 1.127 1.032 1.127 96,885 1.0786 -3.85%
2021-03-17 0 1.300 1.250 1.300 1.180 1.400 274,000 344,960 1.2590 1.127 1.084 1.127 1.023 1.214 316,029 1.0915 9.24%
2021-03-16 0 1.190 1.140 1.200 1.130 1.220 108,000 125,780 1.1646 1.032 0.988 1.040 0.980 1.058 124,566 1.0097 -2.46%
2021-03-15 0 1.220 1.160 1.220 1.120 1.230 98,000 114,300 1.1663 1.058 1.006 1.058 0.971 1.066 113,032 1.0112 -0.81%
2021-03-12 0 1.230 1.200 1.230 1.220 1.280 146,000 180,780 1.2382 1.066 1.040 1.066 1.058 1.110 168,395 1.0735 0.82%
2021-03-11 0 1.220 1.220 1.230 1.070 1.290 666,000 803,620 1.2066 1.058 1.058 1.066 0.928 1.118 768,159 1.0462 16.19%
2021-03-10 0 1.050 1.050 1.080 1.050 1.100 158,000 167,560 1.0605 0.910 0.910 0.936 0.910 0.954 182,236 0.9195 2.94%
2021-03-09 0 1.020 1.020 1.090 1.010 1.130 254,000 276,120 1.0871 0.884 0.884 0.945 0.876 0.980 292,961 0.9425 2.00%
2021-03-08 0 1.000 1.000 1.050 1.000 1.080 528,000 545,660 1.0334 0.867 0.867 0.910 0.867 0.936 608,991 0.8960 -7.41%
2021-03-05 0 1.080 1.070 1.100 1.040 1.110 260,000 281,480 1.0826 0.936 0.928 0.954 0.902 0.962 299,882 0.9386 -6.90%
2021-03-04 0 1.160 1.150 1.170 1.090 1.170 796,000 886,040 1.1131 1.006 0.997 1.014 0.945 1.014 918,100 0.9651 -7.94%
2021-03-03 0 1.260 1.230 1.260 1.200 1.380 596,000 736,200 1.2352 1.092 1.066 1.092 1.040 1.196 687,421 1.0710 -5.97%
2021-03-02 0 1.340 1.220 1.340 1.210 1.450 716,000 968,480 1.3526 1.162 1.058 1.162 1.049 1.257 825,828 1.1727 0.75%
2021-03-01 0 1.330 1.330 1.380 1.310 1.450 152,000 209,620 1.3791 1.153 1.153 1.196 1.136 1.257 175,315 1.1957 0.00%
2021-02-26 0 1.330 1.230 1.330 1.110 1.370 746,000 947,260 1.2698 1.153 1.066 1.153 0.962 1.188 860,430 1.1009 -2.92%
2021-02-25 0 1.370 1.360 1.370 1.320 1.530 772,000 1,085,620 1.4062 1.188 1.179 1.188 1.144 1.327 890,418 1.2192 4.58%
2021-02-24 0 1.310 1.310 1.350 1.200 1.530 2,314,000 3,025,840 1.3076 1.136 1.136 1.170 1.040 1.327 2,668,948 1.1337 -17.09%
2021-02-23 0 1.580 1.510 1.580 1.500 1.680 1,534,000 2,456,040 1.6011 1.370 1.309 1.370 1.301 1.457 1,769,302 1.3881 -3.66%
2021-02-22 0 1.640 1.640 1.650 1.560 1.780 3,786,000 6,388,500 1.6874 1.422 1.422 1.431 1.353 1.543 4,366,740 1.4630 -2.38%
2021-02-19 0 1.680 1.660 1.680 1.160 1.720 20,456,000 32,239,220 1.5760 1.457 1.439 1.457 1.006 1.491 23,593,774 1.3664 66.34%
2021-02-18 0 1.010 0.990 1.010 0.790 1.030 4,014,000 3,595,080 0.8956 0.876 0.858 0.876 0.685 0.893 4,629,713 0.7765 29.49%
2021-02-17 0 0.780 0.750 0.800 0.680 0.890 2,142,000 1,575,720 0.7356 0.676 0.650 0.694 0.590 0.772 2,470,564 0.6378 18.18%
2021-02-16 0 0.660 0.640 0.660 0.630 0.670 224,000 142,420 0.6358 0.572 0.555 0.572 0.546 0.581 258,360 0.5512 -1.49%
2021-02-11 0 0.670 0.640 0.690 - - 0 0 - 0.581 0.555 0.598 - - 0 - 0.00%
2021-02-10 0 0.670 0.630 0.670 0.650 0.670 12,000 7,880 0.6567 0.581 0.546 0.581 0.564 0.581 13,841 0.5693 3.08%
2021-02-09 0 0.650 0.620 0.650 0.630 0.650 76,000 47,920 0.6305 0.564 0.538 0.564 0.546 0.564 87,658 0.5467 3.17%
2021-02-08 0 0.630 0.630 0.640 0.610 0.650 142,000 89,380 0.6294 0.546 0.546 0.555 0.529 0.564 163,782 0.5457 0.00%
2021-02-05 0 0.630 0.620 0.630 0.610 0.630 18,000 11,060 0.6144 0.546 0.538 0.546 0.529 0.546 20,761 0.5327 0.00%
2021-02-04 0 0.630 0.630 0.640 0.610 0.640 64,000 40,220 0.6284 0.546 0.546 0.555 0.529 0.555 73,817 0.5449 0.00%
2021-02-03 0 0.630 0.620 0.640 0.630 0.630 40,000 25,200 0.6300 0.546 0.538 0.555 0.546 0.546 46,136 0.5462 0.00%
2021-02-02 0 0.630 0.610 0.630 - - 0 0 - 0.546 0.529 0.546 - - 0 - 0.00%
2021-02-01 0 0.630 0.610 0.630 0.620 0.630 78,000 48,980 0.6279 0.546 0.529 0.546 0.538 0.546 89,965 0.5444 0.00%
2021-01-29 0 0.630 0.610 0.630 0.610 0.630 36,000 22,600 0.6278 0.546 0.529 0.546 0.529 0.546 41,522 0.5443 0.00%
2021-01-28 0 0.630 0.610 0.640 0.610 0.630 138,000 84,680 0.6136 0.546 0.529 0.555 0.529 0.546 159,168 0.5320 -1.56%
2021-01-27 0 0.640 0.640 0.650 0.630 0.640 44,000 28,120 0.6391 0.555 0.555 0.564 0.546 0.555 50,749 0.5541 -1.54%
2021-01-26 0 0.650 0.640 0.650 0.650 0.670 80,000 52,260 0.6533 0.564 0.555 0.564 0.564 0.581 92,271 0.5664 0.00%
2021-01-25 0 0.650 0.630 0.650 0.630 0.650 44,000 28,280 0.6427 0.564 0.546 0.564 0.546 0.564 50,749 0.5572 0.00%
2021-01-22 0 0.650 0.630 0.650 - - 0 0 - 0.564 0.546 0.564 - - 0 - 0.00%
2021-01-21 0 0.650 0.630 0.660 0.650 0.670 54,000 35,420 0.6559 0.564 0.546 0.572 0.564 0.581 62,283 0.5687 0.00%
2021-01-20 0 0.650 0.630 0.660 0.640 0.650 12,000 7,700 0.6417 0.564 0.546 0.572 0.555 0.564 13,841 0.5563 -2.99%
2021-01-19 0 0.670 0.640 0.670 0.670 0.670 10,000 6,700 0.6700 0.581 0.555 0.581 0.581 0.581 11,534 0.5809 0.00%
2021-01-18 0 0.670 0.640 0.670 0.630 0.680 14,000 9,020 0.6443 0.581 0.555 0.581 0.546 0.590 16,147 0.5586 4.69%
2021-01-15 0 0.640 0.610 0.640 0.610 0.640 184,000 114,080 0.6200 0.555 0.529 0.555 0.529 0.555 212,224 0.5375 0.00%
2021-01-14 0 0.640 0.620 0.640 0.610 0.640 16,000 10,060 0.6288 0.555 0.538 0.555 0.529 0.555 18,454 0.5451 -1.54%
2021-01-13 0 0.650 0.630 0.650 - - 0 0 - 0.564 0.546 0.564 - - 0 - 0.00%
2021-01-12 0 0.650 0.620 0.650 0.630 0.650 42,000 26,500 0.6310 0.564 0.538 0.564 0.546 0.564 48,442 0.5470 0.00%
2021-01-11 0 0.650 0.610 0.650 0.630 0.650 62,000 40,100 0.6468 0.564 0.529 0.564 0.546 0.564 71,510 0.5608 0.00%
2021-01-08 0 0.650 0.630 0.660 0.620 0.650 28,000 17,740 0.6336 0.564 0.546 0.572 0.538 0.564 32,295 0.5493 -1.52%
2021-01-07 0 0.660 0.650 0.660 0.650 0.660 310,000 203,120 0.6552 0.572 0.564 0.572 0.564 0.572 357,551 0.5681 1.54%
2021-01-06 0 0.650 0.620 0.650 - - 0 0 - 0.564 0.538 0.564 - - 0 - 0.00%
2021-01-05 0 0.650 0.620 0.650 0.620 0.650 70,000 44,320 0.6331 0.564 0.538 0.564 0.538 0.564 80,737 0.5489 1.56%
2021-01-04 0 0.640 0.620 0.650 0.610 0.640 102,000 63,040 0.6180 0.555 0.538 0.564 0.529 0.555 117,646 0.5358 0.00%
2020-12-31 0 0.640 0.610 0.650 - - 0 0 - 0.555 0.529 0.564 - - 0 - 0.00%
2020-12-30 0 0.640 0.610 0.640 0.640 0.640 42,000 26,880 0.6400 0.555 0.529 0.555 0.555 0.555 48,442 0.5549 0.00%
2020-12-29 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.555 0.529 0.555 0.555 0.555 4,614 0.5549 6.67%
2020-12-28 0 0.600 0.600 0.640 0.600 0.600 128,000 76,800 0.6000 0.520 0.520 0.555 0.520 0.520 147,634 0.5202 -4.76%
2020-12-24 0 0.630 0.600 0.640 - - 0 0 - 0.546 0.520 0.555 - - 0 - 0.00%
2020-12-23 0 0.630 0.600 0.640 0.610 0.630 80,000 49,020 0.6128 0.546 0.520 0.555 0.529 0.546 92,271 0.5313 -3.08%
2020-12-22 0 0.650 0.620 0.670 - - 0 0 - 0.564 0.538 0.581 - - 0 - 0.00%
2020-12-21 0 0.650 0.620 0.660 - - 0 0 - 0.564 0.538 0.572 - - 0 - 0.00%
2020-12-18 0 0.650 0.620 0.650 0.650 0.650 82,000 53,300 0.6500 0.564 0.538 0.564 0.564 0.564 94,578 0.5636 3.17%
2020-12-17 0 0.630 0.620 0.650 - - 0 0 - 0.546 0.538 0.564 - - 0 - 0.00%
2020-12-16 0 0.630 0.620 0.650 - - 0 0 - 0.546 0.538 0.564 - - 0 - 0.00%
2020-12-15 0 0.630 0.620 0.650 0.620 0.640 86,000 54,180 0.6300 0.546 0.538 0.564 0.538 0.555 99,192 0.5462 -4.55%
2020-12-14 0 0.660 0.630 0.660 0.650 0.660 14,000 9,120 0.6514 0.572 0.546 0.572 0.564 0.572 16,147 0.5648 0.00%
2020-12-11 0 0.660 0.630 0.670 - - 0 0 - 0.572 0.546 0.581 - - 0 - 0.00%
2020-12-10 0 0.660 0.640 0.670 0.650 0.660 8,000 5,220 0.6525 0.572 0.555 0.581 0.564 0.572 9,227 0.5657 -2.94%
2020-12-09 0 0.680 0.650 0.680 0.650 0.690 56,000 36,660 0.6546 0.590 0.564 0.590 0.564 0.598 64,590 0.5676 1.49%
2020-12-08 0 0.670 0.650 0.710 - - 0 0 - 0.581 0.564 0.616 - - 0 - 0.00%
2020-12-07 0 0.670 0.650 0.710 0.670 0.670 40,000 26,800 0.6700 0.581 0.564 0.616 0.581 0.581 46,136 0.5809 -1.47%
2020-12-04 0 0.680 0.650 0.710 0.680 0.720 86,000 58,720 0.6828 0.590 0.564 0.616 0.590 0.624 99,192 0.5920 -1.45%
2020-12-03 0 0.690 0.640 0.700 0.630 0.720 44,000 28,860 0.6559 0.598 0.555 0.607 0.546 0.624 50,749 0.5687 4.55%
2020-12-02 0 0.660 0.650 0.680 - - 0 0 - 0.572 0.564 0.590 - - 0 - 0.00%
2020-12-01 0 0.660 0.630 0.680 0.630 0.670 36,000 23,200 0.6444 0.572 0.546 0.590 0.546 0.581 41,522 0.5587 -1.49%
2020-11-30 0 0.670 0.640 0.690 0.630 0.670 92,000 58,600 0.6370 0.581 0.555 0.598 0.546 0.581 106,112 0.5522 0.00%
2020-11-27 0 0.670 0.640 0.690 0.670 0.670 50,000 33,500 0.6700 0.581 0.555 0.598 0.581 0.581 57,670 0.5809 -2.90%
2020-11-26 0 0.690 0.630 0.690 0.670 0.690 4,000 2,720 0.6800 0.598 0.546 0.598 0.581 0.598 4,614 0.5896 2.99%
2020-11-25 0 0.670 0.620 0.690 - - 0 0 - 0.581 0.538 0.598 - - 0 - 0.00%
2020-11-24 0 0.670 0.610 0.690 0.670 0.670 6,000 4,020 0.6700 0.581 0.529 0.598 0.581 0.581 6,920 0.5809 3.08%
2020-11-23 0 0.650 0.620 0.650 0.600 0.680 174,000 108,900 0.6259 0.564 0.538 0.564 0.520 0.590 200,690 0.5426 6.56%
2020-11-20 0 0.610 0.610 0.620 0.600 0.640 180,000 108,900 0.6050 0.529 0.529 0.538 0.520 0.555 207,610 0.5245 -1.61%
2020-11-19 0 0.620 0.590 0.620 0.620 0.620 4,000 2,480 0.6200 0.538 0.512 0.538 0.538 0.538 4,614 0.5375 0.00%
2020-11-18 0 0.620 0.590 0.630 - - 0 0 - 0.538 0.512 0.546 - - 0 - 0.00%
2020-11-17 0 0.620 0.590 0.620 0.620 0.620 6,000 3,720 0.6200 0.538 0.512 0.538 0.538 0.538 6,920 0.5375 1.64%
2020-11-16 0 0.610 0.590 0.620 0.580 0.630 172,000 104,020 0.6048 0.529 0.512 0.538 0.503 0.546 198,383 0.5243 -1.61%
2020-11-13 0 0.620 0.590 0.620 - - 0 0 - 0.538 0.512 0.538 - - 0 - 0.00%
2020-11-12 0 0.620 0.590 0.620 - - 0 0 - 0.538 0.512 0.538 - - 0 - 0.00%
2020-11-11 0 0.620 0.600 0.620 - - 0 0 - 0.538 0.520 0.538 - - 0 - 0.00%
2020-11-10 0 0.620 0.600 0.620 - - 0 0 - 0.538 0.520 0.538 - - 0 - 0.00%
2020-11-09 0 0.620 0.610 0.620 0.610 0.620 12,000 7,340 0.6117 0.538 0.529 0.538 0.529 0.538 13,841 0.5303 1.64%
2020-11-06 0 0.610 0.600 0.620 0.610 0.610 14,000 8,540 0.6100 0.529 0.520 0.538 0.529 0.529 16,147 0.5289 -4.69%
2020-11-05 0 0.640 0.600 0.640 0.600 0.640 62,000 37,920 0.6116 0.555 0.520 0.555 0.520 0.555 71,510 0.5303 1.59%
2020-11-04 0 0.630 0.600 0.630 - - 0 0 - 0.546 0.520 0.546 - - 0 - 0.00%
2020-11-03 0 0.630 0.600 0.630 0.590 0.630 130,000 78,600 0.6046 0.546 0.520 0.546 0.512 0.546 149,941 0.5242 3.28%
2020-11-02 0 0.610 0.580 0.630 0.600 0.630 12,000 7,320 0.6100 0.529 0.503 0.546 0.520 0.546 13,841 0.5289 5.17%
2020-10-30 0 0.580 0.560 0.600 0.580 0.600 86,000 51,220 0.5956 0.503 0.486 0.520 0.503 0.520 99,192 0.5164 -3.33%
2020-10-29 0 0.600 0.600 0.620 0.600 0.610 14,000 8,420 0.6014 0.520 0.520 0.538 0.520 0.529 16,147 0.5214 -3.23%
2020-10-28 0 0.620 0.610 0.630 0.620 0.620 100,000 62,000 0.6200 0.538 0.529 0.546 0.538 0.538 115,339 0.5375 0.00%
2020-10-27 0 0.620 0.610 0.640 0.620 0.630 104,000 64,840 0.6235 0.538 0.529 0.555 0.538 0.546 119,953 0.5405 -4.62%
2020-10-23 0 0.650 0.630 0.660 0.630 0.650 14,000 9,060 0.6471 0.564 0.546 0.572 0.546 0.564 16,147 0.5611 3.17%
2020-10-22 0 0.630 0.630 0.680 0.630 0.630 12,000 7,660 0.6383 0.546 0.546 0.590 0.546 0.546 13,841 0.5534 -5.97%
2020-10-21 0 0.670 0.640 0.670 0.660 0.670 32,000 21,340 0.6669 0.581 0.555 0.581 0.572 0.581 36,909 0.5782 4.69%
2020-10-20 0 0.640 0.640 0.670 0.640 0.640 2,000 1,280 0.6400 0.555 0.555 0.581 0.555 0.555 2,307 0.5549 0.00%
2020-10-19 0 0.640 0.640 0.670 - - 0 0 - 0.555 0.555 0.581 - - 0 - 0.00%
2020-10-16 0 0.640 0.640 0.660 0.600 0.640 560,000 347,500 0.6205 0.555 0.555 0.572 0.520 0.555 645,899 0.5380 -5.88%
2020-10-15 0 0.680 0.620 0.690 0.680 0.680 30,000 20,400 0.6800 0.590 0.538 0.598 0.590 0.590 34,602 0.5896 6.25%
2020-10-14 0 0.640 0.620 0.650 0.640 0.640 2,000 1,280 0.6400 0.555 0.538 0.564 0.555 0.555 2,307 0.5549 -1.54%
2020-10-12 0 0.650 0.630 0.670 0.610 0.650 22,000 14,080 0.6400 0.564 0.546 0.581 0.529 0.564 25,375 0.5549 1.56%
2020-10-09 0 0.640 0.610 0.650 0.640 0.640 10,000 6,400 0.6400 0.555 0.529 0.564 0.555 0.555 11,534 0.5549 1.59%
2020-10-08 0 0.630 0.630 0.690 0.630 0.630 36,000 22,680 0.6300 0.546 0.546 0.598 0.546 0.546 41,522 0.5462 -1.56%
2020-10-07 0 0.640 0.610 0.690 0.620 0.640 6,000 3,780 0.6300 0.555 0.529 0.598 0.538 0.555 6,920 0.5462 4.92%
2020-10-06 0 0.610 0.600 0.620 0.610 0.620 8,000 4,940 0.6175 0.529 0.520 0.538 0.529 0.538 9,227 0.5354 -1.61%
2020-10-05 0 0.620 0.610 0.640 0.620 0.630 12,000 7,460 0.6217 0.538 0.529 0.555 0.538 0.546 13,841 0.5390 0.00%
2020-09-30 0 0.620 0.610 0.640 0.620 0.630 62,000 39,040 0.6297 0.538 0.529 0.555 0.538 0.546 71,510 0.5459 -1.59%
2020-09-29 0 0.630 0.610 0.640 0.600 0.630 368,000 226,400 0.6152 0.546 0.529 0.555 0.520 0.546 424,448 0.5334 -3.08%
2020-09-28 0 0.650 0.650 0.670 0.620 0.670 62,000 40,480 0.6529 0.564 0.564 0.581 0.538 0.581 71,510 0.5661 -1.52%
2020-09-25 0 0.660 0.630 0.660 0.660 0.670 20,000 13,340 0.6670 0.572 0.546 0.572 0.572 0.581 23,068 0.5783 3.13%
2020-09-24 0 0.640 0.630 0.650 0.630 0.690 330,000 212,980 0.6454 0.555 0.546 0.564 0.546 0.598 380,619 0.5596 -7.25%
2020-09-23 0 0.690 0.670 0.690 0.670 0.700 4,000 2,740 0.6850 0.598 0.581 0.598 0.581 0.607 4,614 0.5939 -1.43%
2020-09-22 0 0.700 0.670 0.700 0.660 0.700 216,000 144,900 0.6708 0.607 0.581 0.607 0.572 0.607 249,133 0.5816 -1.41%
2020-09-21 0 0.710 0.670 0.710 - - 0 0 - 0.616 0.581 0.616 - - 0 - 0.00%
2020-09-18 0 0.710 0.670 0.710 - - 0 0 - 0.616 0.581 0.616 - - 0 - 0.00%
2020-09-17 0 0.710 0.680 0.710 - - 0 0 - 0.616 0.590 0.616 - - 0 - 0.00%
2020-09-16 0 0.710 0.680 0.710 0.710 0.710 20,000 14,200 0.7100 0.616 0.590 0.616 0.616 0.616 23,068 0.6156 0.00%
2020-09-15 0 0.710 0.680 0.710 0.690 0.710 18,000 12,740 0.7078 0.616 0.590 0.616 0.598 0.616 20,761 0.6136 0.00%
2020-09-14 0 0.710 0.680 0.730 0.710 0.710 70,000 49,700 0.7100 0.616 0.590 0.633 0.616 0.616 80,737 0.6156 -2.74%
2020-09-11 0 0.730 0.690 0.750 - - 0 0 - 0.633 0.598 0.650 - - 0 - 0.00%
2020-09-10 0 0.730 0.700 0.740 - - 0 0 - 0.633 0.607 0.642 - - 0 - 0.00%
2020-09-09 0 0.730 0.700 0.740 0.710 0.730 36,000 26,080 0.7244 0.633 0.607 0.642 0.616 0.633 41,522 0.6281 4.29%
2020-09-08 0 0.700 0.670 0.710 0.700 0.700 24,000 16,800 0.7000 0.607 0.581 0.616 0.607 0.607 27,681 0.6069 0.00%
2020-09-07 0 0.700 0.670 0.710 - - 0 0 - 0.607 0.581 0.616 - - 0 - 0.00%
2020-09-04 0 0.700 0.690 0.700 0.680 0.700 136,000 92,840 0.6826 0.607 0.598 0.607 0.590 0.607 156,861 0.5919 0.00%
2020-09-03 0 0.700 0.700 0.720 0.700 0.700 2,000 1,400 0.7000 0.607 0.607 0.624 0.607 0.607 2,307 0.6069 -5.41%
2020-09-02 0 0.740 0.720 0.740 0.680 0.740 78,000 55,960 0.7174 0.642 0.624 0.642 0.590 0.642 89,965 0.6220 1.37%
2020-09-01 0 0.730 0.690 0.730 0.700 0.730 76,000 53,320 0.7016 0.633 0.598 0.633 0.607 0.633 87,658 0.6083 -1.35%
2020-08-31 0 0.740 0.700 0.740 0.770 0.770 2,000 1,540 0.7700 0.642 0.607 0.642 0.668 0.668 2,307 0.6676 2.78%
2020-08-28 0 0.720 0.700 0.730 0.700 0.720 26,000 18,640 0.7169 0.624 0.607 0.633 0.607 0.624 29,988 0.6216 2.86%
2020-08-27 0 0.700 0.700 0.730 0.700 0.720 220,000 154,500 0.7023 0.607 0.607 0.633 0.607 0.624 253,746 0.6089 -5.41%
2020-08-26 0 0.740 0.730 0.750 0.710 0.750 60,000 43,880 0.7313 0.642 0.633 0.650 0.616 0.650 69,203 0.6341 -2.63%
2020-08-25 0 0.760 0.710 0.760 - - 0 0 - 0.659 0.616 0.659 - - 0 - 0.00%
2020-08-24 0 0.760 0.730 0.770 0.730 0.770 282,000 208,920 0.7409 0.659 0.633 0.668 0.633 0.668 325,256 0.6423 1.33%
2020-08-21 0 0.750 0.730 0.750 0.750 0.750 20,000 15,000 0.7500 0.650 0.633 0.650 0.650 0.650 23,068 0.6503 0.00%
2020-08-20 0 0.750 0.740 0.750 0.730 0.770 210,000 156,600 0.7457 0.650 0.642 0.650 0.633 0.668 242,212 0.6465 -6.25%
2020-08-19 0 0.800 0.770 0.800 - - 0 0 - 0.694 0.668 0.694 - - 0 - -2.44%
2020-08-18 0 0.820 0.770 0.820 - - 0 0 - 0.711 0.668 0.711 - - 0 - 0.00%
2020-08-17 0 0.820 0.790 0.820 - - 0 0 - 0.711 0.685 0.711 - - 0 - 0.00%
2020-08-14 0 0.820 0.770 0.830 0.730 0.840 136,000 107,100 0.7875 0.711 0.668 0.720 0.633 0.728 156,861 0.6828 -3.53%
2020-08-13 0 0.850 0.750 0.850 0.760 0.850 10,000 7,900 0.7900 0.737 0.650 0.737 0.659 0.737 11,534 0.6849 10.39%
2020-08-12 0 0.770 0.740 0.790 0.730 0.790 32,000 24,360 0.7613 0.668 0.642 0.685 0.633 0.685 36,909 0.6600 -2.53%
2020-08-11 0 0.790 0.760 0.800 0.750 0.790 10,000 7,700 0.7700 0.685 0.659 0.694 0.650 0.685 11,534 0.6676 -3.66%
2020-08-10 0 0.820 0.740 0.820 0.820 0.820 2,000 1,640 0.8200 0.711 0.642 0.711 0.711 0.711 2,307 0.7109 3.80%
2020-08-07 0 0.790 0.740 0.790 - - 0 0 - 0.685 0.642 0.685 - - 0 - 0.00%
2020-08-06 0 0.790 0.780 0.820 0.780 0.790 156,000 122,680 0.7864 0.685 0.676 0.711 0.676 0.685 179,929 0.6818 -5.95%
2020-08-05 0 0.840 0.800 0.840 0.840 0.840 10,000 8,400 0.8400 0.728 0.694 0.728 0.728 0.728 11,534 0.7283 1.20%
2020-08-04 0 0.830 0.810 0.840 0.780 0.840 36,000 30,080 0.8356 0.720 0.702 0.728 0.676 0.728 41,522 0.7244 1.22%
2020-08-03 0 0.820 0.780 0.820 - - 0 0 - 0.711 0.676 0.711 - - 0 - 0.00%
2020-07-31 0 0.820 0.800 0.820 - - 0 0 - 0.711 0.694 0.711 - - 0 - -1.20%
2020-07-30 0 0.830 0.800 0.850 0.750 0.830 120,000 94,020 0.7835 0.720 0.694 0.737 0.650 0.720 138,407 0.6793 0.00%
2020-07-29 0 0.830 0.800 0.830 0.830 0.830 20,000 16,600 0.8300 0.720 0.694 0.720 0.720 0.720 23,068 0.7196 -2.35%
2020-07-28 0 0.850 0.820 0.850 0.850 0.860 70,000 59,540 0.8506 0.737 0.711 0.737 0.737 0.746 80,737 0.7375 6.25%
2020-07-27 0 0.800 0.780 0.800 0.860 0.860 2,000 1,720 0.8600 0.694 0.676 0.694 0.746 0.746 2,307 0.7456 -3.61%
2020-07-24 0 0.830 0.780 0.830 0.830 0.830 2,000 1,660 0.8300 0.720 0.676 0.720 0.720 0.720 2,307 0.7196 3.75%
2020-07-23 0 0.800 0.780 0.830 0.780 0.800 80,000 63,900 0.7988 0.694 0.676 0.720 0.676 0.694 92,271 0.6925 -2.44%
2020-07-22 0 0.820 0.810 0.830 0.800 0.830 92,000 74,660 0.8115 0.711 0.702 0.720 0.694 0.720 106,112 0.7036 -4.65%
2020-07-21 0 0.860 0.810 0.860 0.800 0.860 80,000 64,680 0.8085 0.746 0.702 0.746 0.694 0.746 92,271 0.7010 3.61%
2020-07-20 0 0.830 0.780 0.830 - - 0 0 - 0.720 0.676 0.720 - - 0 - 0.00%
2020-07-17 0 0.830 0.800 0.830 0.790 0.870 68,000 56,280 0.8276 0.720 0.694 0.720 0.685 0.754 78,431 0.7176 3.75%
2020-07-16 0 0.800 0.790 0.870 0.800 0.820 16,000 13,080 0.8175 0.694 0.685 0.754 0.694 0.711 18,454 0.7088 -5.88%
2020-07-15 0 0.850 0.810 0.860 0.790 0.870 80,000 66,980 0.8373 0.737 0.702 0.746 0.685 0.754 92,271 0.7259 3.66%
2020-07-14 0 0.820 0.770 0.840 0.760 0.820 42,000 33,060 0.7871 0.711 0.668 0.728 0.659 0.711 48,442 0.6825 2.50%
2020-07-13 0 0.800 0.790 0.810 0.780 0.820 90,000 71,940 0.7993 0.694 0.685 0.702 0.676 0.711 103,805 0.6930 2.56%
2020-07-10 0 0.780 0.770 0.780 0.720 0.820 710,000 529,160 0.7453 0.676 0.668 0.676 0.624 0.711 818,908 0.6462 8.33%
2020-07-09 0 0.720 0.700 0.720 0.720 0.740 130,000 93,640 0.7203 0.624 0.607 0.624 0.624 0.642 149,941 0.6245 0.00%
2020-07-08 0 0.720 0.690 0.740 - - 50,000 35,000 0.7000 0.624 0.598 0.642 - - 57,670 0.6069 0.00%
2020-07-07 0 0.720 0.710 0.730 0.710 0.730 166,000 118,860 0.7160 0.624 0.616 0.633 0.616 0.633 191,463 0.6208 -4.00%
2020-07-06 0 0.750 0.720 0.760 0.720 0.760 50,000 37,660 0.7532 0.650 0.624 0.659 0.624 0.659 57,670 0.6530 -1.32%
2020-07-03 0 0.760 0.720 0.760 - - 0 0 - 0.659 0.624 0.659 - - 0 - 0.00%
2020-07-02 0 0.760 0.710 0.760 0.760 0.760 62,000 47,120 0.7600 0.659 0.616 0.659 0.659 0.659 71,510 0.6589 2.70%
2020-06-30 0 0.740 0.710 0.750 - - 0 0 - 0.642 0.616 0.650 - - 0 - 0.00%
2020-06-29 0 0.740 0.710 0.760 - - 0 0 - 0.642 0.616 0.659 - - 0 - 0.00%
2020-06-26 0 0.740 0.710 0.750 - - 0 0 - 0.642 0.616 0.650 - - 0 - 0.00%
2020-06-24 0 0.740 0.720 0.750 0.680 0.740 108,000 77,920 0.7215 0.642 0.624 0.650 0.590 0.642 124,566 0.6255 2.78%
2020-06-23 0 0.720 0.690 0.720 0.700 0.720 4,000 2,840 0.7100 0.624 0.598 0.624 0.607 0.624 4,614 0.6156 1.41%
2020-06-22 0 0.710 0.690 0.730 0.640 0.800 370,000 253,880 0.6862 0.616 0.598 0.633 0.555 0.694 426,755 0.5949 -2.74%
2020-06-19 0 0.730 0.730 0.770 0.730 0.810 216,000 161,440 0.7474 0.633 0.633 0.668 0.633 0.702 249,133 0.6480 -7.59%
2020-06-18 0 0.790 0.740 0.790 0.790 0.790 6,000 4,740 0.7900 0.685 0.642 0.685 0.685 0.685 6,920 0.6849 2.60%
2020-06-17 0 0.770 0.710 0.770 0.780 0.790 72,000 56,200 0.7806 0.668 0.616 0.668 0.676 0.685 83,044 0.6767 8.89%
2020-06-16 0 0.740 0.740 0.750 0.740 0.760 258,000 192,580 0.7464 0.613 0.613 0.621 0.613 0.630 311,403 0.6184 2.78%
2020-06-15 0 0.720 0.680 0.740 - - 0 0 - 0.597 0.563 0.613 - - 0 - 0.00%
2020-06-12 0 0.720 0.710 0.730 0.700 0.720 64,000 45,300 0.7078 0.597 0.588 0.605 0.580 0.597 77,247 0.5864 -1.37%
2020-06-11 0 0.730 0.710 0.740 - - 0 0 - 0.605 0.588 0.613 - - 0 - 0.00%
2020-06-10 0 0.730 0.710 0.730 0.700 0.730 54,000 38,480 0.7126 0.605 0.588 0.605 0.580 0.605 65,177 0.5904 1.39%
2020-06-09 0 0.720 0.720 0.740 0.710 0.720 16,000 11,500 0.7188 0.597 0.597 0.613 0.588 0.597 19,312 0.5955 -4.00%
2020-06-08 0 0.750 0.720 0.750 0.750 0.750 2,000 1,500 0.7500 0.621 0.597 0.621 0.621 0.621 2,414 0.6214 -1.32%
2020-06-05 0 0.760 0.740 0.760 0.740 0.760 380,000 282,100 0.7424 0.630 0.613 0.630 0.613 0.630 458,656 0.6151 1.33%
2020-06-04 0 0.750 0.720 0.750 0.730 0.750 320,000 234,000 0.7313 0.621 0.597 0.621 0.605 0.621 386,236 0.6058 4.17%
2020-06-03 0 0.720 0.720 0.760 0.720 0.740 48,000 35,160 0.7325 0.597 0.597 0.630 0.597 0.613 57,935 0.6069 -2.70%
2020-06-02 0 0.740 0.710 0.740 0.710 0.780 92,000 66,600 0.7239 0.613 0.588 0.613 0.588 0.646 111,043 0.5998 1.37%
2020-06-01 0 0.730 0.730 0.760 0.680 0.810 400,000 301,780 0.7545 0.605 0.605 0.630 0.563 0.671 482,795 0.6251 7.35%
2020-05-29 0 0.680 0.680 0.690 0.650 0.730 156,000 104,360 0.6690 0.563 0.563 0.572 0.539 0.605 188,290 0.5543 -2.86%
2020-05-28 0 0.700 0.670 0.700 0.670 0.700 418,000 284,420 0.6804 0.580 0.555 0.580 0.555 0.580 504,521 0.5637 4.48%
2020-05-27 0 0.670 0.670 0.680 0.670 0.680 94,000 63,160 0.6719 0.555 0.555 0.563 0.555 0.563 113,457 0.5567 -5.63%
2020-05-26 0 0.710 0.690 0.710 0.690 0.710 14,000 9,740 0.6957 0.588 0.572 0.588 0.572 0.588 16,898 0.5764 5.97%
2020-05-25 0 0.670 0.660 0.670 0.670 0.670 2,000 1,340 0.6700 0.555 0.547 0.555 0.555 0.555 2,414 0.5551 0.00%
2020-05-22 0 0.670 0.660 0.680 0.660 0.690 44,000 29,280 0.6655 0.555 0.547 0.563 0.547 0.572 53,107 0.5513 -4.29%
2020-05-21 0 0.700 0.690 0.710 0.680 0.720 52,000 36,620 0.7042 0.580 0.572 0.588 0.563 0.597 62,763 0.5835 0.00%
2020-05-20 0 0.700 0.700 0.710 0.690 0.700 30,000 20,980 0.6993 0.580 0.580 0.588 0.572 0.580 36,210 0.5794 -1.41%
2020-05-19 0 0.710 0.690 0.710 0.670 0.710 40,000 27,600 0.6900 0.588 0.572 0.588 0.555 0.588 48,280 0.5717 2.90%
2020-05-18 0 0.690 0.670 0.690 0.670 0.690 10,000 6,740 0.6740 0.572 0.555 0.572 0.555 0.572 12,070 0.5584 -1.43%
2020-05-15 0 0.700 0.670 0.710 - - 0 0 - 0.580 0.555 0.588 - - 0 - 0.00%
2020-05-14 0 0.700 0.680 0.710 0.650 0.700 224,000 149,520 0.6675 0.580 0.563 0.588 0.539 0.580 270,365 0.5530 -1.41%
2020-05-13 0 0.710 0.670 0.730 - - 0 0 - 0.588 0.555 0.605 - - 0 - 0.00%
2020-05-12 0 0.710 0.680 0.710 - - 0 0 - 0.588 0.563 0.588 - - 0 - 0.00%
2020-05-11 0 0.710 0.700 0.730 0.710 0.710 4,000 2,840 0.7100 0.588 0.580 0.605 0.588 0.588 4,828 0.5882 -4.05%
2020-05-08 0 0.740 0.740 0.750 0.710 0.740 32,000 22,960 0.7175 0.613 0.613 0.621 0.588 0.613 38,624 0.5945 0.00%
2020-05-07 0 0.740 0.710 0.740 0.710 0.740 24,000 17,280 0.7200 0.613 0.588 0.613 0.588 0.613 28,968 0.5965 1.37%
2020-05-06 0 0.730 0.710 0.740 0.690 0.730 82,000 57,380 0.6998 0.605 0.588 0.613 0.572 0.605 98,973 0.5798 5.80%
2020-05-05 0 0.690 0.670 0.690 0.650 0.690 188,000 124,860 0.6641 0.572 0.555 0.572 0.539 0.572 226,914 0.5503 0.00%
2020-05-04 0 0.690 0.670 0.700 0.660 0.690 52,000 35,520 0.6831 0.572 0.555 0.580 0.547 0.572 62,763 0.5659 -2.82%
2020-04-29 0 0.710 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.588 0.580 0.597 0.580 0.580 12,070 0.5800 -2.74%
2020-04-28 0 0.730 0.710 0.730 0.670 0.730 16,000 11,300 0.7063 0.605 0.588 0.605 0.555 0.605 19,312 0.5851 2.82%
2020-04-27 0 0.710 0.660 0.720 0.670 0.680 14,000 9,420 0.6729 0.588 0.547 0.597 0.555 0.563 16,898 0.5575 2.90%
2020-04-24 0 0.690 0.680 0.690 0.690 0.690 26,000 17,940 0.6900 0.572 0.563 0.572 0.572 0.572 31,382 0.5717 -1.43%
2020-04-23 0 0.700 0.690 0.700 0.680 0.700 28,000 19,220 0.6864 0.580 0.572 0.580 0.563 0.580 33,796 0.5687 1.45%
2020-04-22 0 0.690 0.680 0.690 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2020-04-21 0 0.690 0.660 0.690 0.690 0.690 8,000 5,520 0.6900 0.572 0.547 0.572 0.572 0.572 9,656 0.5717 -1.43%
2020-04-20 0 0.700 0.670 0.700 - - 0 0 - 0.580 0.555 0.580 - - 0 - -1.41%
2020-04-17 0 0.710 0.690 0.730 0.660 0.740 226,000 157,140 0.6953 0.588 0.572 0.605 0.547 0.613 272,779 0.5761 4.41%
2020-04-16 0 0.680 0.660 0.680 0.650 0.690 44,000 29,400 0.6682 0.563 0.547 0.563 0.539 0.572 53,107 0.5536 0.00%
2020-04-15 0 0.680 0.680 0.690 0.660 0.700 68,000 46,400 0.6824 0.563 0.563 0.572 0.547 0.580 82,075 0.5653 -1.45%
2020-04-14 0 0.690 0.660 0.690 0.700 0.700 12,000 8,400 0.7000 0.572 0.547 0.572 0.580 0.580 14,484 0.5800 -1.43%
2020-04-09 0 0.700 0.650 0.700 0.650 0.700 138,000 91,080 0.6600 0.580 0.539 0.580 0.539 0.580 166,564 0.5468 6.06%
2020-04-08 0 0.660 0.650 0.660 0.650 0.680 142,000 94,040 0.6623 0.547 0.539 0.547 0.539 0.563 171,392 0.5487 -5.71%
2020-04-07 0 0.700 0.660 0.700 - - 30,000 21,000 0.7000 0.580 0.547 0.580 - - 36,210 0.5800 0.00%
2020-04-06 0 0.700 0.670 0.700 0.670 0.700 120,000 81,880 0.6823 0.580 0.555 0.580 0.555 0.580 144,839 0.5653 -1.41%
2020-04-03 0 0.710 0.700 0.730 - - 0 0 - 0.588 0.580 0.605 - - 0 - 0.00%
2020-04-02 0 0.710 0.700 0.710 0.710 0.710 6,000 4,260 0.7100 0.588 0.580 0.588 0.588 0.588 7,242 0.5882 -2.74%
2020-04-01 0 0.730 0.710 0.730 - - 0 0 - 0.605 0.588 0.605 - - 0 - -2.67%
2020-03-31 0 0.750 0.720 0.760 0.700 0.750 78,000 55,940 0.7172 0.621 0.597 0.630 0.580 0.621 94,145 0.5942 7.14%
2020-03-30 0 0.700 0.660 0.710 0.670 0.710 86,000 58,600 0.6814 0.580 0.547 0.588 0.555 0.588 103,801 0.5645 -1.41%
2020-03-27 0 0.710 0.710 0.730 0.700 0.850 460,000 327,680 0.7123 0.588 0.588 0.605 0.580 0.704 555,215 0.5902 -7.79%
2020-03-26 0 0.770 0.730 0.770 0.770 0.790 12,000 9,280 0.7733 0.638 0.605 0.638 0.638 0.655 14,484 0.6407 -3.75%
2020-03-25 0 0.800 0.710 0.800 0.800 0.820 20,000 16,040 0.8020 0.663 0.588 0.663 0.663 0.679 24,140 0.6645 1.27%
2020-03-24 0 0.790 0.760 0.800 0.700 0.840 316,000 238,380 0.7544 0.655 0.630 0.663 0.580 0.696 381,408 0.6250 21.54%
2020-03-23 0 0.650 0.600 0.650 0.650 0.650 10,000 6,500 0.6500 0.539 0.497 0.539 0.539 0.539 12,070 0.5385 0.00%
2020-03-20 0 0.650 0.630 0.650 0.620 0.650 128,000 81,860 0.6395 0.539 0.522 0.539 0.514 0.539 154,494 0.5299 3.17%
2020-03-19 0 0.630 0.620 0.640 0.600 0.710 350,000 226,360 0.6467 0.522 0.514 0.530 0.497 0.588 422,446 0.5358 -8.70%
2020-03-18 0 0.690 0.690 0.710 0.690 0.710 16,000 11,120 0.6950 0.572 0.572 0.588 0.572 0.588 19,312 0.5758 -2.82%
2020-03-17 0 0.710 0.700 0.720 0.700 0.730 174,000 123,260 0.7084 0.588 0.580 0.597 0.580 0.605 210,016 0.5869 -4.05%
2020-03-16 0 0.740 0.720 0.740 0.710 0.750 108,000 78,740 0.7291 0.613 0.597 0.613 0.588 0.621 130,355 0.6040 -1.33%
2020-03-13 0 0.750 0.750 0.760 0.710 0.750 388,000 282,420 0.7279 0.621 0.621 0.630 0.588 0.621 468,311 0.6031 -7.41%
2020-03-12 0 0.810 0.810 0.820 0.800 0.880 526,000 432,840 0.8229 0.671 0.671 0.679 0.663 0.729 634,876 0.6818 -8.99%
2020-03-11 0 0.890 0.870 0.890 0.870 0.890 34,000 30,180 0.8876 0.737 0.721 0.737 0.721 0.737 41,038 0.7354 0.00%
2020-03-10 0 0.890 0.890 0.900 0.840 0.900 478,000 417,500 0.8734 0.737 0.737 0.746 0.696 0.746 576,940 0.7236 -2.20%
2020-03-09 0 0.910 0.910 0.920 0.900 1.000 388,000 361,240 0.9310 0.754 0.754 0.762 0.746 0.829 468,311 0.7714 -9.00%
2020-03-06 0 1.000 1.000 1.010 1.000 1.020 10,000 10,060 1.0060 0.829 0.829 0.837 0.829 0.845 12,070 0.8335 -2.91%
2020-03-05 0 1.030 1.010 1.050 1.000 1.050 140,000 143,340 1.0239 0.853 0.837 0.870 0.829 0.870 168,978 0.8483 0.98%
2020-03-04 0 1.020 1.000 1.020 0.980 1.020 38,000 37,780 0.9942 0.845 0.829 0.845 0.812 0.845 45,866 0.8237 2.00%
2020-03-03 0 1.000 1.000 1.070 1.000 1.010 22,000 22,100 1.0045 0.829 0.829 0.887 0.829 0.837 26,554 0.8323 -0.99%
2020-03-02 0 1.010 1.020 1.040 1.000 1.010 56,000 56,260 1.0046 0.837 0.845 0.862 0.829 0.837 67,591 0.8324 -0.98%
2020-02-28 0 1.020 1.020 1.030 1.010 1.040 110,000 112,420 1.0220 0.845 0.845 0.853 0.837 0.862 132,769 0.8467 -1.92%
2020-02-27 0 1.040 1.040 1.070 1.030 1.030 22,000 22,660 1.0300 0.862 0.862 0.887 0.853 0.853 26,554 0.8534 0.97%
2020-02-26 0 1.030 1.000 1.050 1.010 1.030 54,000 55,280 1.0237 0.853 0.829 0.870 0.837 0.853 65,177 0.8481 0.00%
2020-02-25 0 1.030 1.010 1.080 0.970 1.060 294,000 300,020 1.0205 0.853 0.837 0.895 0.804 0.878 354,855 0.8455 0.98%
2020-02-24 0 1.020 1.020 1.060 1.010 1.020 184,000 187,600 1.0196 0.845 0.845 0.878 0.837 0.845 222,086 0.8447 0.00%
2020-02-21 0 1.020 1.020 1.050 1.020 1.020 22,000 22,440 1.0200 0.845 0.845 0.870 0.845 0.845 26,554 0.8451 -2.86%
2020-02-20 0 1.050 1.030 1.060 1.020 1.050 66,000 68,960 1.0448 0.870 0.853 0.878 0.845 0.870 79,661 0.8657 0.00%
2020-02-19 0 1.050 1.030 1.060 1.030 1.050 22,000 23,000 1.0455 0.870 0.853 0.878 0.853 0.870 26,554 0.8662 0.96%
2020-02-18 0 1.040 1.010 1.050 1.030 1.040 36,000 37,320 1.0367 0.862 0.837 0.870 0.853 0.862 43,452 0.8589 0.97%
2020-02-17 0 1.030 1.010 1.040 1.010 1.010 18,000 18,180 1.0100 0.853 0.837 0.862 0.837 0.837 21,726 0.8368 1.98%
2020-02-14 0 1.010 1.010 1.040 1.010 1.010 8,000 8,080 1.0100 0.837 0.837 0.862 0.837 0.837 9,656 0.8368 -3.81%
2020-02-13 0 1.050 1.020 1.060 1.010 1.040 50,000 51,080 1.0216 0.870 0.845 0.878 0.837 0.862 60,349 0.8464 0.96%
2020-02-12 0 1.040 1.000 1.040 - - 0 0 - 0.862 0.829 0.862 - - 0 - 0.00%
2020-02-11 0 1.040 1.010 1.040 1.020 1.040 16,000 16,540 1.0338 0.862 0.837 0.862 0.845 0.862 19,312 0.8565 2.97%
2020-02-10 0 1.010 0.990 1.020 0.980 1.010 160,000 159,120 0.9945 0.837 0.820 0.845 0.812 0.837 193,118 0.8240 -1.94%
2020-02-07 0 1.030 1.000 1.060 - - 0 0 - 0.853 0.829 0.878 - - 0 - 0.00%
2020-02-06 0 1.030 1.020 1.040 0.970 1.040 642,000 641,480 0.9992 0.853 0.845 0.862 0.804 0.862 774,886 0.8278 -0.96%
2020-02-05 0 1.040 1.010 1.060 1.010 1.060 62,000 63,700 1.0274 0.862 0.837 0.878 0.837 0.878 74,833 0.8512 1.96%
2020-02-04 0 1.020 1.010 1.020 1.010 1.030 126,000 128,340 1.0186 0.845 0.837 0.845 0.837 0.853 152,081 0.8439 -0.97%
2020-02-03 0 1.030 1.000 1.030 1.000 1.030 124,000 124,640 1.0052 0.853 0.829 0.853 0.829 0.853 149,667 0.8328 0.00%
2020-01-31 0 1.030 1.000 1.040 1.000 1.040 58,000 58,080 1.0014 0.853 0.829 0.862 0.829 0.862 70,005 0.8297 3.00%
2020-01-30 0 1.000 0.990 1.000 0.990 1.020 78,000 77,720 0.9964 0.829 0.820 0.829 0.820 0.845 94,145 0.8255 -2.91%
2020-01-29 0 1.030 1.010 1.040 0.980 1.050 288,000 291,940 1.0137 0.853 0.837 0.862 0.812 0.870 347,613 0.8398 -7.21%
2020-01-24 0 1.110 1.110 1.120 1.100 1.110 72,000 79,860 1.1092 0.920 0.920 0.928 0.911 0.920 86,903 0.9190 0.00%
2020-01-23 0 1.110 1.110 1.120 1.100 1.120 286,000 316,140 1.1054 0.920 0.920 0.928 0.911 0.928 345,199 0.9158 -0.89%
2020-01-22 0 1.120 1.100 1.120 1.090 1.120 12,000 13,240 1.1033 0.928 0.911 0.928 0.903 0.928 14,484 0.9141 2.75%
2020-01-21 0 1.090 1.090 1.120 1.090 1.110 206,000 227,440 1.1041 0.903 0.903 0.928 0.903 0.920 248,640 0.9147 -4.39%
2020-01-20 0 1.140 1.110 1.140 1.110 1.140 24,000 26,800 1.1167 0.944 0.920 0.944 0.920 0.944 28,968 0.9252 1.79%
2020-01-17 0 1.120 1.120 1.130 1.100 1.220 878,000 1,016,100 1.1573 0.928 0.928 0.936 0.911 1.011 1,059,736 0.9588 1.82%
2020-01-16 0 1.100 1.070 1.110 1.070 1.110 44,000 47,740 1.0850 0.911 0.887 0.920 0.887 0.920 53,107 0.8989 1.85%
2020-01-15 0 1.080 1.080 1.100 1.060 1.090 102,000 108,320 1.0620 0.895 0.895 0.911 0.878 0.903 123,113 0.8798 0.93%
2020-01-14 0 1.070 1.060 1.070 1.070 1.070 24,000 25,680 1.0700 0.887 0.878 0.887 0.887 0.887 28,968 0.8865 -2.73%
2020-01-13 0 1.100 1.050 1.100 1.100 1.100 24,000 26,400 1.1000 0.911 0.870 0.911 0.911 0.911 28,968 0.9114 0.00%
2020-01-10 0 1.100 1.070 1.100 1.070 1.100 6,000 6,540 1.0900 0.911 0.887 0.911 0.887 0.911 7,242 0.9031 1.85%
2020-01-09 0 1.080 1.070 1.080 1.050 1.130 206,000 225,060 1.0925 0.895 0.887 0.895 0.870 0.936 248,640 0.9052 0.93%
2020-01-08 0 1.070 1.070 1.090 1.070 1.090 130,000 139,240 1.0711 0.887 0.887 0.903 0.887 0.903 156,908 0.8874 -1.83%
2020-01-07 0 1.090 1.090 1.110 1.080 1.120 34,000 37,220 1.0947 0.903 0.903 0.920 0.895 0.928 41,038 0.9070 -1.80%
2020-01-06 0 1.110 1.110 1.120 1.100 1.100 8,000 8,800 1.1000 0.920 0.920 0.928 0.911 0.911 9,656 0.9114 0.91%
2020-01-03 0 1.100 1.090 1.100 1.090 1.100 60,000 65,680 1.0947 0.911 0.903 0.911 0.903 0.911 72,419 0.9069 0.92%
2020-01-02 0 1.090 1.080 1.090 1.050 1.090 96,000 103,020 1.0731 0.903 0.895 0.903 0.870 0.903 115,871 0.8891 1.87%
2019-12-31 0 1.070 1.070 1.080 1.050 1.070 164,000 173,820 1.0599 0.887 0.887 0.895 0.870 0.887 197,946 0.8781 -1.83%
2019-12-30 0 1.090 1.080 1.110 1.070 1.110 178,000 193,440 1.0867 0.903 0.895 0.920 0.887 0.920 214,844 0.9004 0.93%
2019-12-27 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.895 0.895 0.911 0.895 0.895 12,070 0.8948 -1.82%
2019-12-24 0 1.100 1.090 1.110 1.080 1.100 24,000 26,320 1.0967 0.911 0.903 0.920 0.895 0.911 28,968 0.9086 0.00%
2019-12-23 0 1.100 1.090 1.110 1.070 1.110 76,000 82,120 1.0805 0.911 0.903 0.920 0.887 0.920 91,731 0.8952 0.00%
2019-12-20 0 1.100 1.090 1.100 1.100 1.110 70,000 77,100 1.1014 0.911 0.903 0.911 0.911 0.920 84,489 0.9125 0.00%
2019-12-19 0 1.100 1.090 1.100 1.080 1.120 122,000 134,400 1.1016 0.911 0.903 0.911 0.895 0.928 147,253 0.9127 -1.79%
2019-12-18 0 1.120 1.120 1.160 1.120 1.140 72,000 81,560 1.1328 0.928 0.928 0.961 0.928 0.944 86,903 0.9385 -4.27%
2019-12-17 0 1.170 1.140 1.170 1.130 1.170 382,000 441,540 1.1559 0.969 0.944 0.969 0.936 0.969 461,069 0.9576 0.86%
2019-12-16 0 1.160 1.150 1.160 1.140 1.180 80,000 93,640 1.1705 0.961 0.953 0.961 0.944 0.978 96,559 0.9698 0.00%
2019-12-13 0 1.160 1.140 1.160 1.100 1.170 176,000 200,020 1.1365 0.961 0.944 0.961 0.911 0.969 212,430 0.9416 5.45%
2019-12-12 0 1.100 1.100 1.110 1.090 1.100 34,000 37,360 1.0988 0.911 0.911 0.920 0.903 0.911 41,038 0.9104 0.00%
2019-12-11 0 1.100 1.090 1.110 1.100 1.110 42,000 46,220 1.1005 0.911 0.903 0.920 0.911 0.920 50,694 0.9118 0.92%
2019-12-10 0 1.090 1.080 1.090 1.070 1.100 150,000 162,220 1.0815 0.903 0.895 0.903 0.887 0.911 181,048 0.8960 -1.80%
2019-12-09 0 1.110 1.110 1.130 1.090 1.100 34,000 37,360 1.0988 0.920 0.920 0.936 0.903 0.911 41,038 0.9104 0.00%
2019-12-06 0 1.110 1.090 1.110 - - 0 0 - 0.920 0.903 0.920 - - 0 - 0.00%
2019-12-05 0 1.110 1.100 1.110 1.110 1.110 50,000 55,500 1.1100 0.920 0.911 0.920 0.920 0.920 60,349 0.9196 -1.77%
2019-12-04 0 1.130 1.120 1.130 1.100 1.130 72,000 79,700 1.1069 0.936 0.928 0.936 0.911 0.936 86,903 0.9171 1.80%
2019-12-03 0 1.110 1.100 1.110 1.100 1.110 40,000 44,220 1.1055 0.920 0.911 0.920 0.911 0.920 48,280 0.9159 0.00%
2019-12-02 0 1.110 1.100 1.110 1.110 1.120 86,000 95,560 1.1112 0.920 0.911 0.920 0.920 0.928 103,801 0.9206 0.00%
2019-11-29 0 1.110 1.110 1.120 1.100 1.120 82,000 91,120 1.1112 0.920 0.920 0.928 0.911 0.928 98,973 0.9207 -1.77%
2019-11-28 0 1.130 1.120 1.140 1.100 1.140 402,000 449,940 1.1193 0.936 0.928 0.944 0.911 0.944 485,209 0.9273 -1.74%
2019-11-27 0 1.150 1.140 1.150 1.140 1.150 100,000 114,800 1.1480 0.953 0.944 0.953 0.944 0.953 120,699 0.9511 -0.86%
2019-11-26 0 1.160 1.150 1.170 1.150 1.150 16,000 18,400 1.1500 0.961 0.953 0.969 0.953 0.953 19,312 0.9528 -0.85%
2019-11-25 0 1.170 1.160 1.190 1.150 1.190 370,000 430,960 1.1648 0.969 0.961 0.986 0.953 0.986 446,586 0.9650 -0.85%
2019-11-22 0 1.180 1.170 1.210 1.170 1.200 74,000 87,040 1.1762 0.978 0.969 1.002 0.969 0.994 89,317 0.9745 0.00%
2019-11-21 0 1.180 1.160 1.180 1.150 1.180 134,000 157,300 1.1739 0.978 0.961 0.978 0.953 0.978 161,736 0.9726 0.00%
2019-11-20 0 1.180 1.180 1.230 1.140 1.230 254,000 298,260 1.1743 0.978 0.978 1.019 0.944 1.019 306,575 0.9729 -0.84%
2019-11-19 0 1.190 1.190 1.200 1.180 1.220 240,000 287,400 1.1975 0.986 0.986 0.994 0.978 1.011 289,677 0.9921 0.85%
2019-11-18 0 1.180 1.160 1.190 1.160 1.200 226,000 267,440 1.1834 0.978 0.961 0.986 0.961 0.994 272,779 0.9804 1.72%
2019-11-15 0 1.160 1.150 1.190 1.160 1.200 32,000 37,880 1.1838 0.961 0.953 0.986 0.961 0.994 38,624 0.9807 -3.33%
2019-11-14 0 1.200 1.180 1.200 1.150 1.200 70,000 81,900 1.1700 0.994 0.978 0.994 0.953 0.994 84,489 0.9694 3.45%
2019-11-13 0 1.160 1.160 1.190 1.150 1.170 34,000 39,300 1.1559 0.961 0.961 0.986 0.953 0.969 41,038 0.9577 -3.33%
2019-11-12 0 1.200 1.190 1.200 - - 0 0 - 0.994 0.986 0.994 - - 0 - 0.00%
2019-11-11 0 1.200 1.200 1.210 1.190 1.210 40,000 47,940 1.1985 0.994 0.994 1.002 0.986 1.002 48,280 0.9930 -1.64%
2019-11-08 0 1.220 1.200 1.220 - - 0 0 - 1.011 0.994 1.011 - - 0 - 0.00%
2019-11-07 0 1.220 1.220 1.240 1.210 1.220 14,000 17,060 1.2186 1.011 1.011 1.027 1.002 1.011 16,898 1.0096 -1.61%
2019-11-06 0 1.240 1.220 1.240 1.200 1.240 36,000 43,520 1.2089 1.027 1.011 1.027 0.994 1.027 43,452 1.0016 0.81%
2019-11-05 0 1.230 1.200 1.230 1.170 1.230 174,000 210,820 1.2116 1.019 0.994 1.019 0.969 1.019 210,016 1.0038 0.00%
2019-11-04 0 1.230 1.230 1.240 1.200 1.230 102,000 124,540 1.2210 1.019 1.019 1.027 0.994 1.019 123,113 1.0116 0.00%
2019-11-01 0 1.230 1.220 1.230 1.200 1.230 134,000 163,760 1.2221 1.019 1.011 1.019 0.994 1.019 161,736 1.0125 0.00%
2019-10-31 0 1.230 1.200 1.250 1.230 1.240 14,000 17,320 1.2371 1.019 0.994 1.036 1.019 1.027 16,898 1.0250 -1.60%
2019-10-30 0 1.250 1.250 1.270 1.220 1.250 44,000 54,880 1.2473 1.036 1.036 1.052 1.011 1.036 53,107 1.0334 1.63%
2019-10-29 0 1.230 1.250 1.280 1.220 1.240 32,000 39,340 1.2294 1.019 1.036 1.060 1.011 1.027 38,624 1.0185 -0.81%
2019-10-28 0 1.240 1.200 1.270 - - 0 0 - 1.027 0.994 1.052 - - 0 - 0.00%
2019-10-25 0 1.240 1.240 1.250 1.210 1.230 4,000 4,880 1.2200 1.027 1.027 1.036 1.002 1.019 4,828 1.0108 0.81%
2019-10-24 0 1.230 1.220 1.280 1.220 1.230 36,000 43,940 1.2206 1.019 1.011 1.060 1.011 1.019 43,452 1.0112 -0.81%
2019-10-23 0 1.240 1.240 1.250 1.210 1.240 200,000 247,740 1.2387 1.027 1.027 1.036 1.002 1.027 241,398 1.0263 1.64%
2019-10-22 0 1.220 1.220 1.240 1.210 1.240 148,000 181,500 1.2264 1.011 1.011 1.027 1.002 1.027 178,634 1.0160 -3.17%
2019-10-21 0 1.260 1.230 1.260 1.230 1.270 160,000 200,440 1.2528 1.044 1.019 1.044 1.019 1.052 193,118 1.0379 -0.79%
2019-10-18 0 1.270 1.240 1.270 1.210 1.270 134,000 164,540 1.2279 1.052 1.027 1.052 1.002 1.052 161,736 1.0173 0.00%
2019-10-17 0 1.270 1.250 1.280 1.250 1.310 174,000 221,420 1.2725 1.052 1.036 1.060 1.036 1.085 210,016 1.0543 0.00%
2019-10-16 0 1.270 1.250 1.270 1.220 1.270 178,000 221,420 1.2439 1.052 1.036 1.052 1.011 1.052 214,844 1.0306 0.00%
2019-10-15 0 1.270 1.270 1.290 1.260 1.310 232,000 297,760 1.2834 1.052 1.052 1.069 1.044 1.085 280,021 1.0633 -3.05%
2019-10-14 0 1.310 1.300 1.310 1.240 1.320 1,356,000 1,746,660 1.2881 1.085 1.077 1.085 1.027 1.094 1,636,676 1.0672 3.97%
2019-10-11 0 1.260 1.250 1.270 1.240 1.300 386,000 493,000 1.2772 1.044 1.036 1.052 1.027 1.077 465,897 1.0582 -0.79%
2019-10-10 0 1.270 1.270 1.280 1.250 1.390 1,578,000 2,027,500 1.2849 1.052 1.052 1.060 1.036 1.152 1,904,627 1.0645 -6.62%
2019-10-09 0 1.360 1.330 1.360 1.220 1.640 7,306,000 10,558,920 1.4452 1.127 1.102 1.127 1.011 1.359 8,818,256 1.1974 11.48%
2019-10-08 0 1.220 1.230 1.270 1.210 1.480 3,430,000 4,688,720 1.3670 1.011 1.019 1.052 1.002 1.226 4,139,970 1.1325 -4.69%
2019-10-04 0 1.280 1.280 1.300 1.170 1.320 1,212,000 1,551,660 1.2802 1.060 1.060 1.077 0.969 1.094 1,462,870 1.0607 5.79%
2019-10-03 0 1.210 1.190 1.230 1.210 1.220 34,000 41,180 1.2112 1.002 0.986 1.019 1.002 1.011 41,038 1.0035 -0.82%
2019-10-02 0 1.220 1.180 1.240 1.200 1.280 290,000 360,020 1.2414 1.011 0.978 1.027 0.994 1.060 350,027 1.0286 -6.15%
2019-09-30 0 1.300 1.280 1.290 1.090 1.350 1,562,000 1,949,220 1.2479 1.077 1.060 1.069 0.903 1.118 1,885,316 1.0339 15.04%
2019-09-27 0 1.130 1.130 1.150 1.120 1.170 278,000 319,060 1.1477 0.936 0.936 0.953 0.928 0.969 335,543 0.9509 -1.74%
2019-09-26 0 1.150 1.150 1.160 1.130 1.170 316,000 365,220 1.1558 0.953 0.953 0.961 0.936 0.969 381,408 0.9576 -0.86%
2019-09-25 0 1.160 1.150 1.170 1.160 1.190 226,000 264,060 1.1684 0.961 0.953 0.969 0.961 0.986 272,779 0.9680 -1.69%
2019-09-24 0 1.180 1.160 1.180 1.160 1.190 366,000 427,440 1.1679 0.978 0.961 0.978 0.961 0.986 441,758 0.9676 2.61%
2019-09-23 0 1.150 1.140 1.160 1.150 1.160 280,000 323,560 1.1556 0.953 0.944 0.961 0.953 0.961 337,957 0.9574 -3.36%
2019-09-20 0 1.190 1.180 1.190 1.170 1.210 132,000 156,460 1.1853 0.986 0.978 0.986 0.969 1.002 159,322 0.9820 0.00%
2019-09-19 0 1.190 1.180 1.200 1.180 1.220 428,000 515,400 1.2042 0.986 0.978 0.994 0.978 1.011 516,591 0.9977 0.00%
2019-09-18 0 1.190 1.180 1.230 1.180 1.210 298,000 355,760 1.1938 0.986 0.978 1.019 0.978 1.002 359,682 0.9891 0.00%
2019-09-17 0 1.190 1.190 1.200 1.180 1.210 194,000 231,400 1.1928 0.986 0.986 0.994 0.978 1.002 234,156 0.9882 -2.46%
2019-09-16 0 1.220 1.220 1.230 1.140 1.240 362,000 430,760 1.1899 1.011 1.011 1.019 0.944 1.027 436,930 0.9859 3.39%
2019-09-13 0 1.180 1.160 1.180 1.160 1.180 48,000 56,240 1.1717 0.978 0.961 0.978 0.961 0.978 57,935 0.9707 0.85%
2019-09-12 0 1.170 1.150 1.170 1.130 1.180 258,000 298,160 1.1557 0.969 0.953 0.969 0.936 0.978 311,403 0.9575 0.00%
2019-09-11 0 1.170 1.160 1.170 1.160 1.200 138,000 161,460 1.1700 0.969 0.961 0.969 0.961 0.994 166,564 0.9694 0.00%
2019-09-10 0 1.170 1.160 1.180 1.150 1.170 150,000 173,580 1.1572 0.969 0.961 0.978 0.953 0.969 181,048 0.9588 1.74%
2019-09-09 0 1.150 1.110 1.180 1.150 1.150 212,000 243,800 1.1500 0.953 0.920 0.978 0.953 0.953 255,881 0.9528 0.00%
2019-09-06 0 1.150 1.130 1.150 1.130 1.160 16,000 18,340 1.1463 0.953 0.936 0.953 0.936 0.961 19,312 0.9497 0.88%
2019-09-05 0 1.140 1.130 1.140 1.110 1.190 102,000 116,320 1.1404 0.944 0.936 0.944 0.920 0.986 123,113 0.9448 0.88%
2019-09-04 0 1.130 1.130 1.150 1.120 1.170 262,000 298,060 1.1376 0.936 0.936 0.953 0.928 0.969 316,231 0.9425 -1.74%
2019-09-03 0 1.150 1.130 1.150 1.120 1.150 92,000 104,040 1.1309 0.953 0.936 0.953 0.928 0.953 111,043 0.9369 0.00%
2019-09-02 0 1.150 1.150 1.180 1.120 1.150 122,000 139,080 1.1400 0.953 0.953 0.978 0.928 0.953 147,253 0.9445 0.00%
2019-08-30 0 1.150 1.120 1.150 1.140 1.150 52,000 59,780 1.1496 0.953 0.928 0.953 0.944 0.953 62,763 0.9525 0.88%
2019-08-29 0 1.140 1.140 1.160 1.100 1.180 254,000 288,600 1.1362 0.944 0.944 0.961 0.911 0.978 306,575 0.9414 1.79%
2019-08-28 0 1.120 1.120 1.160 1.120 1.180 182,000 207,340 1.1392 0.928 0.928 0.961 0.928 0.978 219,672 0.9439 -2.61%
2019-08-27 0 1.150 1.150 1.190 1.150 1.200 120,000 139,620 1.1635 0.953 0.953 0.986 0.953 0.994 144,839 0.9640 0.00%
2019-08-26 0 1.150 1.150 1.160 1.080 1.200 236,000 267,840 1.1349 0.953 0.953 0.961 0.895 0.994 284,849 0.9403 -3.36%
2019-08-23 0 1.190 1.160 1.200 1.150 1.220 98,000 118,680 1.2110 0.986 0.961 0.994 0.953 1.011 118,285 1.0033 -2.46%
2019-08-22 0 1.220 1.140 1.220 1.220 1.250 14,000 17,140 1.2243 1.011 0.944 1.011 1.011 1.036 16,898 1.0143 3.39%
2019-08-21 0 1.180 1.150 1.190 1.140 1.210 26,000 30,680 1.1800 0.978 0.953 0.986 0.944 1.002 31,382 0.9776 0.00%
2019-08-20 0 1.180 1.160 1.180 1.150 1.190 52,000 60,780 1.1688 0.978 0.961 0.978 0.953 0.986 62,763 0.9684 4.42%
2019-08-19 0 1.130 1.120 1.130 1.080 1.180 356,000 396,000 1.1124 0.936 0.928 0.936 0.895 0.978 429,688 0.9216 -0.88%
2019-08-16 0 1.140 1.130 1.140 1.100 1.150 258,000 291,140 1.1284 0.944 0.936 0.944 0.911 0.953 311,403 0.9349 -0.87%
2019-08-15 0 1.150 1.140 1.160 1.150 1.180 52,000 59,860 1.1512 0.953 0.944 0.961 0.953 0.978 62,763 0.9537 0.00%
2019-08-14 0 1.150 1.130 1.160 1.130 1.160 36,000 40,860 1.1350 0.953 0.936 0.961 0.936 0.961 43,452 0.9404 1.77%
2019-08-13 0 1.130 1.120 1.140 1.110 1.140 84,000 94,520 1.1252 0.936 0.928 0.944 0.920 0.944 101,387 0.9323 -1.74%
2019-08-12 0 1.150 1.130 1.150 1.110 1.170 272,000 311,460 1.1451 0.953 0.936 0.953 0.920 0.969 328,301 0.9487 0.88%
2019-08-09 0 1.140 1.130 1.140 1.130 1.150 82,000 93,520 1.1405 0.944 0.936 0.944 0.936 0.953 98,973 0.9449 0.00%
2019-08-08 0 1.140 1.140 1.160 1.120 1.160 22,000 25,080 1.1400 0.944 0.944 0.961 0.928 0.961 26,554 0.9445 -1.72%
2019-08-07 0 1.160 1.160 1.180 1.150 1.160 38,000 43,860 1.1542 0.961 0.961 0.978 0.953 0.961 45,866 0.9563 0.87%
2019-08-06 0 1.150 1.140 1.150 1.100 1.160 794,000 898,940 1.1322 0.953 0.944 0.953 0.911 0.961 958,349 0.9380 -4.17%
2019-08-05 0 1.200 1.190 1.210 1.200 1.230 260,000 315,860 1.2148 0.994 0.986 1.002 0.994 1.019 313,817 1.0065 -4.76%
2019-08-02 0 1.260 1.250 1.260 1.230 1.290 216,000 270,700 1.2532 1.044 1.036 1.044 1.019 1.069 260,709 1.0383 -2.33%
2019-08-01 0 1.290 1.290 1.310 1.290 1.350 208,000 272,020 1.3078 1.069 1.069 1.085 1.069 1.118 251,054 1.0835 -0.77%
2019-07-31 0 1.300 1.290 1.300 1.300 1.300 2,000 2,600 1.3000 1.077 1.069 1.077 1.077 1.077 2,414 1.0771 -0.76%
2019-07-30 0 1.310 1.290 1.320 1.290 1.340 446,000 585,540 1.3129 1.085 1.069 1.094 1.069 1.110 538,317 1.0877 -3.68%
2019-07-29 0 1.360 1.360 1.370 1.350 1.550 744,000 1,032,200 1.3874 1.127 1.127 1.135 1.118 1.284 897,999 1.1494 -7.48%
2019-07-26 0 1.470 1.410 1.450 1.400 1.570 726,000 1,071,380 1.4757 1.218 1.168 1.201 1.160 1.301 876,273 1.2227 -4.55%
2019-07-25 0 1.540 1.530 1.560 1.230 1.780 2,928,000 4,423,620 1.5108 1.276 1.268 1.292 1.019 1.475 3,534,061 1.2517 25.20%
2019-07-24 0 1.230 1.220 1.260 1.230 1.250 78,000 95,980 1.2305 1.019 1.011 1.044 1.019 1.036 94,145 1.0195 0.00%
2019-07-23 0 1.230 1.230 1.240 1.220 1.260 136,000 168,680 1.2403 1.019 1.019 1.027 1.011 1.044 164,150 1.0276 0.00%
2019-07-22 0 1.230 1.230 1.260 1.230 1.240 70,000 86,500 1.2357 1.019 1.019 1.044 1.019 1.027 84,489 1.0238 -3.15%
2019-07-19 0 1.270 1.250 1.270 1.220 1.280 476,000 593,200 1.2462 1.052 1.036 1.052 1.011 1.060 574,526 1.0325 4.10%
2019-07-18 0 1.220 1.220 1.250 1.220 1.290 72,000 88,320 1.2267 1.011 1.011 1.036 1.011 1.069 86,903 1.0163 -2.40%
2019-07-17 0 1.250 1.250 1.270 1.250 1.280 172,000 215,980 1.2557 1.036 1.036 1.052 1.036 1.060 207,602 1.0404 -3.85%
2019-07-16 0 1.300 1.280 1.310 1.300 1.310 62,000 80,820 1.3035 1.077 1.060 1.085 1.077 1.085 74,833 1.0800 -2.26%
2019-07-15 0 1.330 1.330 1.370 1.320 1.330 38,000 50,480 1.3284 1.102 1.102 1.135 1.094 1.102 45,866 1.1006 0.00%
2019-07-12 0 1.330 1.330 1.370 1.330 1.380 80,000 108,500 1.3563 1.102 1.102 1.135 1.102 1.143 96,559 1.1237 -3.62%
2019-07-11 0 1.380 1.360 1.380 1.360 1.380 286,000 390,400 1.3650 1.143 1.127 1.143 1.127 1.143 345,199 1.1309 2.99%
2019-07-10 0 1.340 1.310 1.350 1.270 1.360 188,000 253,200 1.3468 1.110 1.085 1.118 1.052 1.127 226,914 1.1158 1.52%
2019-07-09 0 1.320 1.280 1.340 1.260 1.320 182,000 232,260 1.2762 1.094 1.060 1.110 1.044 1.094 219,672 1.0573 0.00%
2019-07-08 0 1.320 1.300 1.320 1.260 1.320 58,000 74,700 1.2879 1.094 1.077 1.094 1.044 1.094 70,005 1.0671 0.00%
2019-07-05 0 1.320 1.300 1.330 1.300 1.330 22,000 29,180 1.3264 1.094 1.077 1.102 1.077 1.102 26,554 1.0989 -0.75%
2019-07-04 0 1.330 1.310 1.340 1.290 1.330 48,000 63,180 1.3163 1.102 1.085 1.110 1.069 1.102 57,935 1.0905 1.53%
2019-07-03 0 1.310 1.300 1.310 1.300 1.310 206,000 268,460 1.3032 1.085 1.077 1.085 1.077 1.085 248,640 1.0797 -0.76%
2019-07-02 0 1.320 1.310 1.320 1.200 1.360 1,010,000 1,314,680 1.3017 1.094 1.085 1.094 0.994 1.127 1,219,058 1.0784 -1.49%
2019-06-28 0 1.340 1.320 1.340 1.340 1.340 36,000 48,240 1.3400 1.110 1.094 1.110 1.110 1.110 43,452 1.1102 -0.74%
2019-06-27 0 1.350 1.340 1.350 1.340 1.370 156,000 211,260 1.3542 1.118 1.110 1.118 1.110 1.135 188,290 1.1220 0.75%
2019-06-26 0 1.340 1.340 1.350 1.310 1.340 134,000 178,320 1.3307 1.110 1.110 1.118 1.085 1.110 161,736 1.1025 0.00%
2019-06-25 0 1.340 1.340 1.360 1.330 1.410 368,000 498,980 1.3559 1.110 1.110 1.127 1.102 1.168 444,172 1.1234 -4.96%
2019-06-24 0 1.410 1.410 1.480 1.390 1.450 164,000 232,800 1.4195 1.168 1.168 1.226 1.152 1.201 197,946 1.1761 -1.40%
2019-06-21 0 1.430 1.420 1.450 1.410 1.430 126,000 179,660 1.4259 1.185 1.176 1.201 1.168 1.185 152,081 1.1813 0.00%
2019-06-20 0 1.430 1.400 1.430 1.430 1.440 44,000 63,040 1.4327 1.185 1.160 1.185 1.185 1.193 53,107 1.1870 0.00%
2019-06-19 0 1.430 1.430 1.450 1.430 1.490 198,000 285,760 1.4432 1.185 1.185 1.201 1.185 1.234 238,984 1.1957 -1.38%
2019-06-18 0 1.450 1.430 1.450 1.420 1.470 50,000 71,860 1.4372 1.201 1.185 1.201 1.176 1.218 60,349 1.1907 -1.36%
2019-06-17 0 1.470 1.440 1.490 1.440 1.520 84,000 122,280 1.4557 1.218 1.193 1.234 1.193 1.259 101,387 1.2061 -2.00%
2019-06-14 0 1.500 1.460 1.500 1.500 1.550 22,000 33,400 1.5182 1.243 1.210 1.243 1.243 1.284 26,554 1.2578 3.45%
2019-06-13 0 1.450 1.450 1.460 1.450 1.550 180,000 265,360 1.4742 1.201 1.201 1.210 1.201 1.284 217,258 1.2214 -3.33%
2019-06-12 0 1.500 1.470 1.500 1.470 1.520 150,000 224,420 1.4961 1.243 1.218 1.243 1.218 1.259 181,048 1.2396 -1.25%
2019-06-11 0 1.610 1.600 1.610 1.590 1.630 370,000 597,160 1.6139 1.258 1.251 1.258 1.243 1.274 473,353 1.2616 1.26%
2019-06-10 0 1.590 1.590 1.600 1.590 1.620 174,000 278,880 1.6028 1.243 1.243 1.251 1.243 1.266 222,604 1.2528 1.27%
2019-06-06 0 1.570 1.550 1.570 1.470 1.580 444,000 691,300 1.5570 1.227 1.212 1.227 1.149 1.235 568,024 1.2170 4.67%
2019-06-05 0 1.500 1.480 1.510 1.480 1.560 268,000 406,780 1.5178 1.172 1.157 1.180 1.157 1.219 342,861 1.1864 -1.32%
2019-06-04 0 1.520 1.520 1.570 1.520 1.590 168,000 258,380 1.5380 1.188 1.188 1.227 1.188 1.243 214,928 1.2022 -5.00%
2019-06-03 0 1.600 1.600 1.630 1.580 1.640 84,000 134,020 1.5955 1.251 1.251 1.274 1.235 1.282 107,464 1.2471 -1.84%
2019-05-31 0 1.630 1.610 1.650 1.620 1.710 292,000 483,160 1.6547 1.274 1.258 1.290 1.266 1.337 373,565 1.2934 1.24%
2019-05-30 0 1.610 1.600 1.640 1.590 1.640 254,000 409,740 1.6131 1.258 1.251 1.282 1.243 1.282 324,950 1.2609 -3.01%
2019-05-29 0 1.660 1.660 1.690 1.590 1.780 1,314,000 2,251,200 1.7132 1.298 1.298 1.321 1.243 1.391 1,681,043 1.3392 3.11%
2019-05-28 0 1.610 1.600 1.620 1.400 1.800 3,092,000 5,039,180 1.6297 1.258 1.251 1.266 1.094 1.407 3,955,696 1.2739 15.00%
2019-05-27 0 1.400 1.380 1.400 1.360 1.400 548,000 753,920 1.3758 1.094 1.079 1.094 1.063 1.094 701,074 1.0754 0.00%
2019-05-24 0 1.400 1.390 1.400 1.390 1.430 310,000 435,840 1.4059 1.094 1.087 1.094 1.087 1.118 396,593 1.0990 -1.41%
2019-05-23 0 1.420 1.400 1.430 1.400 1.430 88,000 123,620 1.4048 1.110 1.094 1.118 1.094 1.118 112,581 1.0981 -2.74%
2019-05-22 0 1.460 1.440 1.460 1.390 1.460 290,000 414,800 1.4303 1.141 1.126 1.141 1.087 1.141 371,006 1.1180 3.55%
2019-05-21 0 1.410 1.400 1.420 1.400 1.500 502,000 722,040 1.4383 1.102 1.094 1.110 1.094 1.172 642,225 1.1243 -6.00%
2019-05-20 0 1.500 1.460 1.500 1.470 1.550 524,000 787,000 1.5019 1.172 1.141 1.172 1.149 1.212 670,370 1.1740 -3.85%
2019-05-17 0 1.560 1.550 1.570 1.560 1.640 440,000 699,300 1.5893 1.219 1.212 1.227 1.219 1.282 562,906 1.2423 -3.11%
2019-05-16 0 1.610 1.610 1.620 1.610 1.640 282,000 458,960 1.6275 1.258 1.258 1.266 1.258 1.282 360,772 1.2722 -1.83%
2019-05-15 0 1.640 1.630 1.640 1.640 1.690 286,000 473,440 1.6554 1.282 1.274 1.282 1.282 1.321 365,889 1.2939 0.61%
2019-05-14 0 1.630 1.620 1.630 1.620 1.700 362,000 592,180 1.6359 1.274 1.266 1.274 1.266 1.329 463,118 1.2787 -4.68%
2019-05-10 0 1.710 1.700 1.740 1.690 1.760 374,000 639,500 1.7099 1.337 1.329 1.360 1.321 1.376 478,470 1.3366 1.18%
2019-05-09 0 1.690 1.660 1.690 1.640 1.740 572,000 964,080 1.6855 1.321 1.298 1.321 1.282 1.360 731,778 1.3174 -1.74%
2019-05-08 0 1.720 1.720 1.730 1.710 1.770 480,000 831,860 1.7330 1.344 1.344 1.352 1.337 1.384 614,080 1.3546 -2.82%
2019-05-07 0 1.770 1.760 1.790 1.750 1.790 386,000 683,620 1.7710 1.384 1.376 1.399 1.368 1.399 493,822 1.3843 -1.12%
2019-05-06 0 1.790 1.780 1.800 1.740 1.810 954,000 1,685,840 1.7671 1.399 1.391 1.407 1.360 1.415 1,220,483 1.3813 0.00%
2019-05-03 0 1.790 1.790 1.810 1.730 1.850 586,000 1,054,280 1.7991 1.399 1.399 1.415 1.352 1.446 749,689 1.4063 0.00%
2019-05-02 0 1.790 1.760 1.790 1.720 1.850 546,000 969,900 1.7764 1.399 1.376 1.399 1.344 1.446 698,516 1.3885 0.56%
2019-04-30 0 1.780 1.780 1.790 1.760 1.820 1,070,000 1,908,040 1.7832 1.391 1.391 1.399 1.376 1.423 1,368,886 1.3939 1.14%
2019-04-29 0 1.760 1.760 1.770 1.750 1.810 926,000 1,657,700 1.7902 1.376 1.376 1.384 1.368 1.415 1,184,662 1.3993 -2.76%
2019-04-26 0 1.810 1.810 1.820 1.800 1.900 1,958,000 3,601,940 1.8396 1.415 1.415 1.423 1.407 1.485 2,504,933 1.4379 -2.69%
2019-04-25 0 1.860 1.860 1.870 1.860 2.030 2,948,000 5,642,380 1.9140 1.454 1.454 1.462 1.454 1.587 3,771,472 1.4961 -5.58%
2019-04-24 0 1.970 1.960 1.970 1.770 2.030 5,396,000 10,460,340 1.9385 1.540 1.532 1.540 1.384 1.587 6,903,278 1.5153 11.93%
2019-04-23 0 1.760 1.760 1.780 1.760 1.940 5,222,000 9,649,360 1.8478 1.376 1.376 1.391 1.376 1.516 6,680,674 1.4444 -7.85%
2019-04-18 0 1.910 1.910 1.920 1.850 2.230 16,376,000 31,875,940 1.9465 1.493 1.493 1.501 1.446 1.743 20,950,348 1.5215 -14.73%
2019-04-17 0 2.240 2.230 2.240 1.730 2.590 14,832,000 31,943,420 2.1537 1.751 1.743 1.751 1.352 2.024 18,975,059 1.6834 -16.73%
2019-04-16 0 2.690 2.670 2.680 2.300 3.830 53,150,000 181,509,540 3.4150 2.103 2.087 2.095 1.798 2.994 67,996,520 2.6694 -16.20%
2019-04-15 0 3.210 3.150 3.300 2.730 3.300 8,688,000 25,472,020 2.9319 2.509 2.462 2.579 2.134 2.579 11,114,840 2.2917 9.93%
2019-04-12 0 2.920 2.910 2.920 2.650 3.260 14,394,000 41,599,620 2.8901 2.282 2.275 2.282 2.071 2.548 18,414,711 2.2590 -9.03%
2019-04-11 0 3.210 3.180 3.190 3.060 3.340 10,206,000 32,815,580 3.2153 2.509 2.486 2.493 2.392 2.611 13,056,867 2.5133 1.26%
2019-04-10 0 3.170 3.140 3.170 2.800 3.300 9,780,000 30,595,180 3.1283 2.478 2.454 2.478 2.189 2.579 12,511,871 2.4453 9.69%
2019-04-09 0 2.890 2.850 2.890 2.660 2.920 3,190,000 9,061,280 2.8405 2.259 2.228 2.259 2.079 2.282 4,081,071 2.2203 5.86%
2019-04-08 0 2.730 2.700 2.730 2.390 2.750 3,872,000 10,047,960 2.5950 2.134 2.110 2.134 1.868 2.150 4,953,575 2.0284 12.81%
2019-04-04 0 2.420 2.380 2.430 2.280 2.450 2,944,000 6,898,240 2.3432 1.892 1.860 1.899 1.782 1.915 3,766,355 1.8315 3.42%
2019-04-03 0 2.340 2.340 2.350 2.210 2.370 2,092,000 4,828,760 2.3082 1.829 1.829 1.837 1.727 1.853 2,676,364 1.8042 3.54%
2019-04-02 0 2.260 2.250 2.260 2.130 2.350 2,798,000 6,315,360 2.2571 1.767 1.759 1.767 1.665 1.837 3,579,572 1.7643 4.15%
2019-04-01 0 2.170 2.150 2.200 2.100 2.260 2,910,000 6,350,020 2.1821 1.696 1.681 1.720 1.641 1.767 3,722,857 1.7057 -1.36%
2019-03-29 0 2.200 2.200 2.250 2.000 2.250 7,198,000 15,060,800 2.0924 1.720 1.720 1.759 1.563 1.759 9,208,635 1.6355 4.76%
2019-03-28 0 2.100 2.090 2.140 1.930 2.150 3,508,000 7,203,880 2.0536 1.641 1.634 1.673 1.509 1.681 4,487,898 1.6052 4.48%
2019-03-27 0 2.010 1.950 2.010 1.900 2.030 2,848,000 5,664,700 1.9890 1.571 1.524 1.571 1.485 1.587 3,643,539 1.5547 2.03%
2019-03-26 0 1.970 1.940 1.970 1.770 2.000 1,228,000 2,297,920 1.8713 1.540 1.516 1.540 1.384 1.563 1,571,020 1.4627 8.84%
2019-03-25 0 1.810 1.790 1.810 1.730 1.980 1,336,000 2,425,760 1.8157 1.415 1.399 1.415 1.352 1.548 1,709,188 1.4192 -2.69%
2019-03-22 0 1.860 1.840 1.880 1.820 1.950 760,000 1,441,800 1.8971 1.454 1.438 1.470 1.423 1.524 972,293 1.4829 -4.62%
2019-03-21 0 1.950 1.950 1.970 1.900 2.010 1,476,000 2,917,300 1.9765 1.524 1.524 1.540 1.485 1.571 1,888,295 1.5449 3.72%
2019-03-20 0 1.880 1.880 1.900 1.860 2.060 1,824,000 3,540,640 1.9411 1.470 1.470 1.485 1.454 1.610 2,333,502 1.5173 -2.59%
2019-03-19 0 1.930 1.910 1.930 1.810 2.080 5,846,000 11,364,900 1.9440 1.509 1.493 1.509 1.415 1.626 7,478,978 1.5196 2.12%
2019-03-18 0 1.890 1.850 1.890 1.790 1.920 3,190,000 6,071,260 1.9032 1.477 1.446 1.477 1.399 1.501 4,081,071 1.4877 3.28%
2019-03-15 0 1.830 1.810 1.850 1.630 1.960 3,368,000 6,204,940 1.8423 1.430 1.415 1.446 1.274 1.532 4,308,792 1.4401 11.59%
2019-03-14 0 1.640 1.640 1.670 1.630 1.710 654,000 1,099,500 1.6812 1.282 1.282 1.305 1.274 1.337 836,683 1.3141 -2.96%
2019-03-13 0 1.690 1.670 1.730 1.690 1.760 62,000 105,500 1.7016 1.321 1.305 1.352 1.321 1.376 79,319 1.3301 -3.98%
2019-03-12 0 1.760 1.730 1.790 1.700 1.850 926,000 1,656,000 1.7883 1.376 1.352 1.399 1.329 1.446 1,184,662 1.3979 2.92%
2019-03-11 0 1.710 1.670 1.720 1.640 1.750 562,000 952,360 1.6946 1.337 1.305 1.344 1.282 1.368 718,985 1.3246 0.59%
2019-03-08 0 1.700 1.660 1.700 1.650 1.760 374,000 635,560 1.6994 1.329 1.298 1.329 1.290 1.376 478,470 1.3283 -3.95%
2019-03-07 0 1.770 1.720 1.770 1.640 1.770 394,000 685,480 1.7398 1.384 1.344 1.384 1.282 1.384 504,057 1.3599 1.72%
2019-03-06 0 1.740 1.710 1.760 1.650 1.770 804,000 1,393,680 1.7334 1.360 1.337 1.376 1.290 1.384 1,028,583 1.3550 -0.57%
2019-03-05 0 1.750 1.710 1.750 1.500 1.750 3,124,000 5,204,500 1.6660 1.368 1.337 1.368 1.172 1.368 3,996,635 1.3022 12.90%
2019-03-04 0 1.550 1.540 1.550 1.360 1.660 3,848,000 5,932,980 1.5418 1.212 1.204 1.212 1.063 1.298 4,922,871 1.2052 14.81%
2019-03-01 0 1.350 1.340 1.380 1.240 1.400 942,000 1,274,460 1.3529 1.055 1.047 1.079 0.969 1.094 1,205,131 1.0575 7.14%
2019-02-28 0 1.260 1.260 1.300 1.240 1.320 572,000 725,380 1.2681 0.985 0.985 1.016 0.969 1.032 731,778 0.9913 -3.08%
2019-02-27 0 1.300 1.290 1.300 1.290 1.380 1,176,000 1,555,960 1.3231 1.016 1.008 1.016 1.008 1.079 1,504,495 1.0342 -7.80%
2019-02-26 0 1.410 1.390 1.400 1.380 1.450 142,000 199,980 1.4083 1.102 1.087 1.094 1.079 1.133 181,665 1.1008 2.17%
2019-02-25 0 1.380 1.380 1.390 1.380 1.390 272,000 375,500 1.3805 1.079 1.079 1.087 1.079 1.087 347,978 1.0791 -1.43%
2019-02-22 0 1.400 1.380 1.410 1.380 1.420 152,000 212,360 1.3971 1.094 1.079 1.102 1.079 1.110 194,459 1.0921 0.72%
2019-02-21 0 1.390 1.390 1.420 1.390 1.430 248,000 351,520 1.4174 1.087 1.087 1.110 1.087 1.118 317,274 1.1079 -0.71%
2019-02-20 0 1.400 1.380 1.400 1.370 1.400 250,000 346,960 1.3878 1.094 1.079 1.094 1.071 1.094 319,833 1.0848 0.72%
2019-02-19 0 1.390 1.390 1.410 1.390 1.420 254,000 354,160 1.3943 1.087 1.087 1.102 1.087 1.110 324,950 1.0899 -2.11%
2019-02-18 0 1.420 1.410 1.440 1.410 1.450 416,000 593,220 1.4260 1.110 1.102 1.126 1.102 1.133 532,202 1.1147 -2.07%
2019-02-15 0 1.450 1.430 1.450 1.410 1.500 1,144,000 1,663,720 1.4543 1.133 1.118 1.133 1.102 1.172 1,463,556 1.1368 2.84%
2019-02-14 0 1.410 1.390 1.420 1.380 1.420 344,000 478,400 1.3907 1.102 1.087 1.110 1.079 1.110 440,090 1.0870 2.17%
2019-02-13 0 1.380 1.390 1.400 1.380 1.420 504,000 699,620 1.3881 1.079 1.087 1.094 1.079 1.110 644,784 1.0850 0.00%
2019-02-12 0 1.380 1.380 1.420 1.360 1.420 556,000 774,320 1.3927 1.079 1.079 1.110 1.063 1.110 711,309 1.0886 0.73%
2019-02-11 0 1.370 1.370 1.390 1.370 1.430 384,000 530,480 1.3815 1.071 1.071 1.087 1.071 1.118 491,264 1.0798 -2.14%
2019-02-08 0 1.400 1.400 1.420 1.380 1.440 312,000 439,620 1.4090 1.094 1.094 1.110 1.079 1.126 399,152 1.1014 -1.41%
2019-02-04 0 1.420 1.380 1.420 1.350 1.420 198,000 274,820 1.3880 1.110 1.079 1.110 1.055 1.110 253,308 1.0849 0.71%
2019-02-01 0 1.410 1.400 1.410 1.360 1.410 984,000 1,363,320 1.3855 1.102 1.094 1.102 1.063 1.102 1,258,863 1.0830 0.71%
2019-01-31 0 1.400 1.400 1.410 1.390 1.440 738,000 1,037,680 1.4061 1.094 1.094 1.102 1.087 1.126 944,147 1.0991 -2.78%
2019-01-30 0 1.440 1.440 1.450 1.310 1.500 4,150,000 5,831,060 1.4051 1.126 1.126 1.133 1.024 1.172 5,309,230 1.0983 8.27%
2019-01-29 0 1.330 1.330 1.340 1.270 1.500 5,196,000 6,985,800 1.3445 1.040 1.040 1.047 0.993 1.172 6,647,411 1.0509 -6.99%
2019-01-28 0 1.430 1.420 1.460 1.400 2.090 33,681,200 62,579,336 1.8580 1.118 1.110 1.141 1.094 1.634 43,089,452 1.4523 -13.86%
2019-01-25 0 1.660 1.650 1.670 1.110 1.780 18,090,000 24,133,880 1.3341 1.298 1.290 1.305 0.868 1.391 23,143,124 1.0428 48.21%
2019-01-24 0 1.120 1.090 1.120 1.090 1.130 394,000 433,460 1.1002 0.875 0.852 0.875 0.852 0.883 504,057 0.8599 1.82%
2019-01-23 0 1.100 1.100 1.120 1.090 1.140 308,000 341,160 1.1077 0.860 0.860 0.875 0.852 0.891 394,034 0.8658 -0.90%
2019-01-22 0 1.110 1.110 1.130 1.110 1.140 330,000 370,320 1.1222 0.868 0.868 0.883 0.868 0.891 422,180 0.8772 -3.48%
2019-01-21 0 1.150 1.140 1.150 1.130 1.160 292,000 333,740 1.1429 0.899 0.891 0.899 0.883 0.907 373,565 0.8934 -0.86%
2019-01-18 0 1.160 1.150 1.160 1.120 1.280 4,764,000 5,657,480 1.1875 0.907 0.899 0.907 0.875 1.001 6,094,740 0.9283 0.00%
2019-01-17 0 1.160 1.150 1.170 1.150 1.200 740,000 872,540 1.1791 0.907 0.899 0.915 0.899 0.938 946,706 0.9217 -3.33%
2019-01-16 0 1.200 1.190 1.200 1.140 1.400 11,564,000 14,591,620 1.2618 0.938 0.930 0.938 0.891 1.094 14,794,201 0.9863 4.35%
2019-01-15 0 1.150 1.120 1.140 1.090 1.180 800,000 896,100 1.1201 0.899 0.875 0.891 0.852 0.922 1,023,466 0.8756 1.77%
2019-01-14 0 1.130 1.110 1.120 0.960 1.200 4,318,000 4,871,080 1.1281 0.883 0.868 0.875 0.750 0.938 5,524,158 0.8818 14.14%
2019-01-11 0 0.990 0.970 0.990 0.970 0.990 48,000 47,240 0.9842 0.774 0.758 0.774 0.758 0.774 61,408 0.7693 -1.00%
2019-01-10 0 1.000 0.970 1.000 0.960 1.000 32,000 31,720 0.9913 0.782 0.758 0.782 0.750 0.782 40,939 0.7748 3.09%
2019-01-09 0 0.970 0.970 1.000 0.970 0.980 236,000 230,400 0.9763 0.758 0.758 0.782 0.758 0.766 301,922 0.7631 0.00%
2019-01-08 0 0.970 0.970 0.990 0.950 1.010 694,000 678,860 0.9782 0.758 0.758 0.774 0.743 0.789 887,857 0.7646 -3.96%
2019-01-07 0 1.010 1.010 1.040 1.010 1.070 418,000 435,320 1.0414 0.789 0.789 0.813 0.789 0.836 534,761 0.8140 -4.72%
2019-01-04 0 1.060 1.050 1.070 1.040 1.150 724,000 783,840 1.0827 0.829 0.821 0.836 0.813 0.899 926,237 0.8463 -0.93%
2019-01-03 0 1.070 1.040 1.070 0.950 1.170 5,024,000 5,472,980 1.0894 0.836 0.813 0.836 0.743 0.915 6,427,366 0.8515 11.46%
2019-01-02 0 0.960 0.960 0.980 0.900 1.040 636,000 629,120 0.9892 0.750 0.750 0.766 0.703 0.813 813,655 0.7732 3.23%
2018-12-31 0 0.930 0.920 0.950 0.910 0.950 100,000 93,100 0.9310 0.727 0.719 0.743 0.711 0.743 127,933 0.7277 0.00%
2018-12-28 0 0.930 0.920 0.930 0.900 0.940 404,000 370,380 0.9168 0.727 0.719 0.727 0.703 0.735 516,850 0.7166 0.00%
2018-12-27 0 0.930 0.950 0.960 0.930 0.970 348,000 328,680 0.9445 0.727 0.743 0.750 0.727 0.758 445,208 0.7383 -6.06%
2018-12-24 0 0.990 0.970 0.990 0.970 1.000 174,000 169,140 0.9721 0.774 0.758 0.774 0.758 0.782 222,604 0.7598 -1.00%
2018-12-21 0 1.000 0.980 1.000 0.940 1.000 578,000 559,480 0.9680 0.782 0.766 0.782 0.735 0.782 739,454 0.7566 2.04%
2018-12-20 0 0.980 0.980 1.000 0.960 0.980 208,000 203,260 0.9772 0.766 0.766 0.782 0.750 0.766 266,101 0.7638 -2.00%
2018-12-19 0 1.000 1.000 1.010 0.990 1.030 362,000 363,420 1.0039 0.782 0.782 0.789 0.774 0.805 463,118 0.7847 -1.96%
2018-12-18 0 1.020 1.020 1.040 1.000 1.020 274,000 278,060 1.0148 0.797 0.797 0.813 0.782 0.797 350,537 0.7932 -0.97%
2018-12-17 0 1.030 1.020 1.040 1.020 1.040 130,000 134,120 1.0317 0.805 0.797 0.813 0.797 0.813 166,313 0.8064 -0.96%
2018-12-14 0 1.040 1.040 1.050 1.000 1.150 446,000 468,660 1.0508 0.813 0.813 0.821 0.782 0.899 570,582 0.8214 -0.95%
2018-12-13 0 1.050 1.050 1.060 1.050 1.070 98,000 103,720 1.0584 0.821 0.821 0.829 0.821 0.836 125,375 0.8273 0.00%
2018-12-12 0 1.050 1.060 1.070 1.030 1.090 362,000 379,620 1.0487 0.821 0.829 0.836 0.805 0.852 463,118 0.8197 1.94%
2018-12-11 0 1.030 1.030 1.040 1.020 1.040 398,000 409,900 1.0299 0.805 0.805 0.813 0.797 0.813 509,174 0.8050 0.00%
2018-12-10 0 1.030 1.030 1.080 1.030 1.080 242,000 258,400 1.0678 0.805 0.805 0.844 0.805 0.844 309,598 0.8346 -4.63%
2018-12-07 0 1.080 1.070 1.090 1.020 1.180 2,230,000 2,468,300 1.1069 0.844 0.836 0.852 0.797 0.922 2,852,911 0.8652 5.88%
2018-12-06 0 1.020 1.010 1.020 1.000 1.100 756,000 789,700 1.0446 0.797 0.789 0.797 0.782 0.860 967,175 0.8165 -7.27%
2018-12-05 0 1.100 1.100 1.110 1.080 1.120 306,000 338,280 1.1055 0.860 0.860 0.868 0.844 0.875 391,476 0.8641 -1.79%
2018-12-04 0 1.120 1.120 1.140 1.120 1.190 72,000 82,180 1.1414 0.875 0.875 0.891 0.875 0.930 92,112 0.8922 -0.88%
2018-12-03 0 1.130 1.130 1.150 1.120 1.160 346,000 393,200 1.1364 0.883 0.883 0.899 0.875 0.907 442,649 0.8883 -0.88%
2018-11-30 0 1.140 1.130 1.170 1.130 1.170 164,000 185,960 1.1339 0.891 0.883 0.915 0.883 0.915 209,811 0.8863 -0.87%
2018-11-29 0 1.150 1.170 1.180 1.140 1.180 374,000 436,860 1.1681 0.899 0.915 0.922 0.891 0.922 478,470 0.9130 0.00%
2018-11-28 0 1.150 1.140 1.160 1.140 1.190 468,000 540,680 1.1553 0.899 0.891 0.907 0.891 0.930 598,728 0.9030 -3.36%
2018-11-27 0 1.190 1.180 1.190 1.150 1.280 1,566,000 1,923,460 1.2283 0.930 0.922 0.930 0.899 1.001 2,003,435 0.9601 -1.65%
2018-11-26 0 1.210 1.170 1.210 1.110 1.280 1,918,000 2,295,360 1.1967 0.946 0.915 0.946 0.868 1.001 2,453,760 0.9354 9.01%
2018-11-23 0 1.110 1.110 1.140 1.110 1.170 550,000 618,200 1.1240 0.868 0.868 0.891 0.868 0.915 703,633 0.8786 -5.13%
2018-11-22 0 1.170 1.150 1.180 1.150 1.190 252,000 292,200 1.1595 0.915 0.899 0.922 0.899 0.930 322,392 0.9064 1.74%
2018-11-21 0 1.150 1.140 1.150 1.140 1.210 564,000 663,140 1.1758 0.899 0.891 0.899 0.891 0.946 721,544 0.9191 -1.71%
2018-11-20 0 1.170 1.170 1.200 1.150 1.220 346,000 408,960 1.1820 0.915 0.915 0.938 0.899 0.954 442,649 0.9239 -2.50%
2018-11-19 0 1.200 1.160 1.200 1.160 1.200 630,000 747,660 1.1868 0.938 0.907 0.938 0.907 0.938 805,979 0.9276 5.26%
2018-11-16 0 1.140 1.140 1.150 1.110 1.180 830,000 953,720 1.1491 0.891 0.891 0.899 0.868 0.922 1,061,846 0.8982 -0.87%
2018-11-15 0 1.150 1.140 1.150 1.110 1.210 2,720,000 3,105,740 1.1418 0.899 0.891 0.899 0.868 0.946 3,479,784 0.8925 -2.54%
2018-11-14 0 1.180 1.170 1.180 1.170 1.320 1,784,000 2,203,580 1.2352 0.922 0.915 0.922 0.915 1.032 2,282,329 0.9655 -9.23%
2018-11-13 0 1.300 1.290 1.310 1.230 1.330 1,484,000 1,913,140 1.2892 1.016 1.008 1.024 0.961 1.040 1,898,529 1.0077 1.56%
2018-11-12 0 1.280 1.280 1.290 1.170 1.310 2,750,000 3,496,460 1.2714 1.001 1.001 1.008 0.915 1.024 3,518,164 0.9938 10.34%
2018-11-09 0 1.160 1.160 1.180 1.150 1.220 706,000 844,440 1.1961 0.907 0.907 0.922 0.899 0.954 903,209 0.9349 -2.52%
2018-11-08 0 1.190 1.190 1.200 1.190 1.270 1,422,000 1,741,240 1.2245 0.930 0.930 0.938 0.930 0.993 1,819,211 0.9571 -4.80%
2018-11-07 0 1.250 1.230 1.250 1.190 1.330 4,892,000 6,195,940 1.2665 0.977 0.961 0.977 0.930 1.040 6,258,494 0.9900 0.00%
2018-11-06 0 1.250 1.230 1.240 1.040 1.370 16,528,000 20,568,080 1.2444 0.977 0.961 0.969 0.813 1.071 21,144,807 0.9727 23.76%
2018-11-05 0 1.010 0.980 1.020 0.980 1.100 894,000 914,040 1.0224 0.789 0.766 0.797 0.766 0.860 1,143,723 0.7992 -8.18%
2018-11-02 0 1.100 1.090 1.100 0.990 1.150 2,164,000 2,329,320 1.0764 0.860 0.852 0.860 0.774 0.899 2,768,475 0.8414 8.91%
2018-11-01 0 1.010 1.000 1.010 0.970 1.070 922,000 933,640 1.0126 0.789 0.782 0.789 0.758 0.836 1,179,545 0.7915 2.02%
2018-10-31 0 0.990 0.980 0.990 0.960 1.120 3,242,000 3,305,640 1.0196 0.774 0.766 0.774 0.750 0.875 4,147,596 0.7970 -12.39%
2018-10-30 0 1.130 1.130 1.140 1.110 1.350 4,586,000 5,502,160 1.1998 0.883 0.883 0.891 0.868 1.055 5,867,019 0.9378 -14.39%
2018-10-29 0 1.320 1.290 1.310 1.200 1.420 11,034,000 14,491,080 1.3133 1.032 1.008 1.024 0.938 1.110 14,116,154 1.0266 10.92%
2018-10-26 0 1.190 1.180 1.190 1.050 1.210 7,152,000 8,242,060 1.1524 0.930 0.922 0.930 0.821 0.946 9,149,786 0.9008 16.67%
2018-10-25 0 1.020 1.020 1.040 0.920 1.090 2,764,000 2,831,020 1.0242 0.797 0.797 0.813 0.719 0.852 3,536,075 0.8006 10.87%
2018-10-24 0 0.920 0.920 0.980 0.910 0.960 40,000 36,900 0.9225 0.719 0.719 0.766 0.711 0.750 51,173 0.7211 0.00%
2018-10-23 0 0.920 0.910 0.950 0.910 0.930 184,000 169,820 0.9229 0.719 0.711 0.743 0.711 0.727 235,397 0.7214 -3.16%
2018-10-22 0 0.950 0.950 0.990 0.950 1.010 96,000 93,780 0.9769 0.743 0.743 0.774 0.743 0.789 122,816 0.7636 -3.06%
2018-10-19 0 0.980 0.980 0.990 0.940 1.100 2,046,000 2,062,240 1.0079 0.766 0.766 0.774 0.735 0.860 2,617,514 0.7879 6.52%
2018-10-18 0 0.920 0.880 0.920 0.830 0.950 244,000 218,020 0.8935 0.719 0.688 0.719 0.649 0.743 312,157 0.6984 6.98%
2018-10-16 0 0.860 0.860 0.900 0.860 0.880 24,000 20,680 0.8617 0.672 0.672 0.703 0.672 0.688 30,704 0.6735 -5.49%
2018-10-15 0 0.910 0.880 0.910 0.900 0.920 108,000 99,060 0.9172 0.711 0.688 0.711 0.703 0.719 138,168 0.7170 -1.09%
2018-10-12 0 0.920 0.870 0.920 0.830 0.960 180,000 162,400 0.9022 0.719 0.680 0.719 0.649 0.750 230,280 0.7052 8.24%
2018-10-11 0 0.850 0.850 0.890 0.850 0.870 446,000 384,300 0.8617 0.664 0.664 0.696 0.664 0.680 570,582 0.6735 -8.60%
2018-10-10 0 0.930 0.880 0.930 0.900 0.970 4,000 3,740 0.9350 0.727 0.688 0.727 0.703 0.758 5,117 0.7308 2.20%
2018-10-09 0 0.910 0.900 0.910 0.880 0.910 106,000 94,340 0.8900 0.711 0.703 0.711 0.688 0.711 135,609 0.6957 -2.15%
2018-10-08 0 0.930 0.890 0.940 0.890 0.970 148,000 135,920 0.9184 0.727 0.696 0.735 0.696 0.758 189,341 0.7179 2.20%
2018-10-05 0 0.910 0.900 0.910 0.900 0.930 226,000 205,480 0.9092 0.711 0.703 0.711 0.703 0.727 289,129 0.7107 -2.15%
2018-10-04 0 0.930 0.920 0.930 0.920 0.930 200,000 185,760 0.9288 0.727 0.719 0.727 0.719 0.727 255,866 0.7260 -1.06%
2018-10-03 0 0.940 0.940 0.990 0.940 0.950 14,000 13,200 0.9429 0.735 0.735 0.774 0.735 0.743 17,911 0.7370 -2.08%
2018-10-02 0 0.960 0.940 1.000 0.940 0.960 42,000 39,640 0.9438 0.750 0.735 0.782 0.735 0.750 53,732 0.7377 0.00%
2018-09-28 0 0.960 0.960 0.980 0.960 0.960 22,000 21,120 0.9600 0.750 0.750 0.766 0.750 0.750 28,145 0.7504 -3.03%
2018-09-27 0 0.990 0.960 1.010 0.960 0.990 8,000 7,740 0.9675 0.774 0.750 0.789 0.750 0.774 10,235 0.7563 2.06%
2018-09-26 0 0.970 0.970 1.020 0.970 1.040 282,000 279,740 0.9920 0.758 0.758 0.797 0.758 0.813 360,772 0.7754 -6.73%
2018-09-24 0 1.040 0.990 1.040 1.030 1.040 76,000 78,960 1.0389 0.813 0.774 0.813 0.805 0.813 97,229 0.8121 -0.95%
2018-09-21 0 1.050 1.010 1.050 1.010 1.060 122,000 126,520 1.0370 0.821 0.789 0.821 0.789 0.829 156,079 0.8106 -0.94%
2018-09-20 0 1.060 1.050 1.070 1.020 1.060 18,000 18,440 1.0244 0.829 0.821 0.836 0.797 0.829 23,028 0.8008 4.95%
2018-09-19 0 1.010 1.010 1.020 0.960 0.990 54,000 53,340 0.9878 0.789 0.789 0.797 0.750 0.774 69,084 0.7721 3.06%
2018-09-18 0 0.980 0.980 0.990 0.940 0.960 58,000 55,080 0.9497 0.766 0.766 0.774 0.735 0.750 74,201 0.7423 3.16%
2018-09-17 0 0.950 0.960 0.970 0.940 0.940 6,000 5,640 0.9400 0.743 0.750 0.758 0.735 0.735 7,676 0.7348 -3.06%
2018-09-14 0 0.980 0.980 0.990 0.950 1.010 218,000 208,020 0.9542 0.766 0.766 0.774 0.743 0.789 278,894 0.7459 -2.00%
2018-09-13 0 1.000 1.000 1.010 0.950 1.000 84,000 81,620 0.9717 0.782 0.782 0.789 0.743 0.782 107,464 0.7595 4.17%
2018-09-12 0 0.960 0.950 0.960 0.950 1.000 64,000 61,600 0.9625 0.750 0.743 0.750 0.743 0.782 81,877 0.7523 -2.04%
2018-09-11 0 0.980 0.980 0.990 0.940 0.990 78,000 76,060 0.9751 0.766 0.766 0.774 0.735 0.774 99,788 0.7622 -2.00%
2018-09-10 0 1.000 0.960 1.000 - - 0 0 - 0.782 0.750 0.782 - - 0 - -0.99%
2018-09-07 0 1.010 1.010 1.020 1.000 1.050 114,000 115,620 1.0142 0.789 0.789 0.797 0.782 0.821 145,844 0.7928 2.02%
2018-09-06 0 0.990 0.970 1.010 0.950 0.980 136,000 131,180 0.9646 0.774 0.758 0.789 0.743 0.766 173,989 0.7540 -2.94%
2018-09-05 0 1.020 1.020 1.030 1.000 1.020 36,000 36,240 1.0067 0.797 0.797 0.805 0.782 0.797 46,056 0.7869 -1.92%
2018-09-04 0 1.040 1.020 1.050 1.010 1.040 52,000 53,000 1.0192 0.813 0.797 0.821 0.789 0.813 66,525 0.7967 0.00%
2018-09-03 0 1.040 1.040 1.050 1.010 1.040 66,000 67,300 1.0197 0.813 0.813 0.821 0.789 0.813 84,436 0.7971 0.00%
2018-08-31 0 1.040 1.020 1.040 1.010 1.140 2,676,000 2,981,140 1.1140 0.813 0.797 0.813 0.789 0.891 3,423,494 0.8708 -8.77%
2018-08-30 0 1.140 1.120 1.150 1.100 1.250 386,000 446,040 1.1555 0.891 0.875 0.899 0.860 0.977 493,822 0.9032 -5.00%
2018-08-29 0 1.200 1.160 1.200 1.140 1.200 314,000 365,700 1.1646 0.938 0.907 0.938 0.891 0.938 401,710 0.9104 5.26%
2018-08-28 0 1.140 1.120 1.140 1.120 1.280 248,000 303,040 1.2219 0.891 0.875 0.891 0.875 1.001 317,274 0.9551 4.59%
2018-08-27 0 1.090 1.050 1.090 1.090 1.090 24,000 26,160 1.0900 0.852 0.821 0.852 0.852 0.852 30,704 0.8520 -1.80%
2018-08-24 0 1.110 1.050 1.120 1.050 1.110 888,000 976,480 1.0996 0.868 0.821 0.875 0.821 0.868 1,136,047 0.8595 0.91%
2018-08-23 0 1.100 1.050 1.100 1.050 1.110 398,000 427,700 1.0746 0.860 0.821 0.860 0.821 0.868 509,174 0.8400 1.85%
2018-08-22 0 1.080 1.030 1.080 1.060 1.080 62,000 66,160 1.0671 0.844 0.805 0.844 0.829 0.844 79,319 0.8341 2.86%
2018-08-21 0 1.050 1.010 1.050 1.010 1.060 90,000 91,920 1.0213 0.821 0.789 0.821 0.789 0.829 115,140 0.7983 2.94%
2018-08-20 0 1.020 1.000 1.020 0.990 1.020 64,000 64,900 1.0141 0.797 0.782 0.797 0.774 0.797 81,877 0.7926 -0.97%
2018-08-17 0 1.030 1.010 1.030 1.010 1.100 102,000 109,600 1.0745 0.805 0.789 0.805 0.789 0.860 130,492 0.8399 0.00%
2018-08-16 0 1.030 1.030 1.040 1.030 1.070 90,000 94,600 1.0511 0.805 0.805 0.813 0.805 0.836 115,140 0.8216 -4.63%
2018-08-15 0 1.080 1.020 1.080 1.000 1.100 732,800 779,228 1.0634 0.844 0.797 0.844 0.782 0.860 937,495 0.8312 2.86%
2018-08-14 0 1.050 1.020 1.060 0.930 1.060 1,366,000 1,375,280 1.0068 0.821 0.797 0.829 0.727 0.829 1,747,568 0.7870 9.37%
2018-08-13 0 0.960 0.960 0.970 0.950 0.950 10,000 9,500 0.9500 0.750 0.750 0.758 0.743 0.743 12,793 0.7426 -1.03%
2018-08-10 0 0.970 0.950 0.970 0.960 0.970 90,000 86,700 0.9633 0.758 0.743 0.758 0.750 0.758 115,140 0.7530 0.00%
2018-08-09 0 0.970 0.970 0.990 0.940 0.970 102,000 97,720 0.9580 0.758 0.758 0.774 0.735 0.758 130,492 0.7489 2.11%
2018-08-08 0 0.950 0.950 0.960 0.930 0.970 148,000 139,180 0.9404 0.743 0.743 0.750 0.727 0.758 189,341 0.7351 0.00%
2018-08-07 0 0.950 0.950 0.960 0.920 0.960 630,000 591,740 0.9393 0.743 0.743 0.750 0.719 0.750 805,979 0.7342 -2.06%
2018-08-06 0 0.970 0.960 0.980 0.970 1.010 552,000 548,200 0.9931 0.758 0.750 0.766 0.758 0.789 706,192 0.7763 -3.96%
2018-08-03 0 1.010 1.000 1.010 1.010 1.040 120,000 123,100 1.0258 0.789 0.782 0.789 0.789 0.813 153,520 0.8019 -2.88%
2018-08-02 0 1.040 1.040 1.050 1.000 1.020 390,000 391,180 1.0030 0.813 0.813 0.821 0.782 0.797 498,940 0.7840 1.96%
2018-08-01 0 1.020 1.020 1.030 1.020 1.030 114,000 117,100 1.0272 0.797 0.797 0.805 0.797 0.805 145,844 0.8029 -0.97%
2018-07-31 0 1.030 1.030 1.040 1.020 1.030 62,000 63,740 1.0281 0.805 0.805 0.813 0.797 0.805 79,319 0.8036 -2.83%
2018-07-30 0 1.060 1.060 1.070 1.030 1.040 4,000 4,140 1.0350 0.829 0.829 0.836 0.805 0.813 5,117 0.8090 -0.93%
2018-07-27 0 1.070 1.070 1.080 1.030 1.030 86,000 88,580 1.0300 0.836 0.836 0.844 0.805 0.805 110,023 0.8051 0.94%
2018-07-26 0 1.060 1.060 1.070 1.030 1.080 30,000 31,280 1.0427 0.829 0.829 0.836 0.805 0.844 38,380 0.8150 0.00%
2018-07-25 0 1.060 1.060 1.070 1.030 1.060 162,000 169,800 1.0481 0.829 0.829 0.836 0.805 0.829 207,252 0.8193 2.91%
2018-07-24 0 1.030 1.030 1.040 1.030 1.040 24,000 24,740 1.0308 0.805 0.805 0.813 0.805 0.813 30,704 0.8058 0.98%
2018-07-23 0 1.020 1.050 1.070 1.010 1.080 234,000 238,320 1.0185 0.797 0.821 0.836 0.789 0.844 299,364 0.7961 -5.56%
2018-07-20 0 1.080 1.080 1.090 1.020 1.060 100,000 104,400 1.0440 0.844 0.844 0.852 0.797 0.829 127,933 0.8161 0.93%
2018-07-19 0 1.070 1.070 1.080 1.050 1.150 90,000 98,720 1.0969 0.836 0.836 0.844 0.821 0.899 115,140 0.8574 1.90%
2018-07-18 0 1.050 1.040 1.060 1.050 1.080 152,000 163,680 1.0768 0.821 0.813 0.829 0.821 0.844 194,459 0.8417 -2.78%
2018-07-17 0 1.080 1.040 1.080 1.040 1.080 20,000 20,980 1.0490 0.844 0.813 0.844 0.813 0.844 25,587 0.8200 -0.92%
2018-07-16 0 1.090 1.070 1.090 1.070 1.100 118,000 129,260 1.0954 0.852 0.836 0.852 0.836 0.860 150,961 0.8562 0.93%
2018-07-13 0 1.080 1.060 1.080 1.060 1.100 258,000 279,680 1.0840 0.844 0.829 0.844 0.829 0.860 330,068 0.8473 2.86%
2018-07-12 0 1.050 1.030 1.050 1.000 1.050 146,000 148,180 1.0149 0.821 0.805 0.821 0.782 0.821 186,783 0.7933 0.00%
2018-07-11 0 1.050 1.050 1.080 1.040 1.100 586,000 615,860 1.0510 0.821 0.821 0.844 0.813 0.860 749,689 0.8215 -6.25%
2018-07-10 0 1.120 1.080 1.120 1.060 1.130 78,000 84,680 1.0856 0.875 0.844 0.875 0.829 0.883 99,788 0.8486 -0.88%
2018-07-09 0 1.130 1.100 1.130 1.100 1.160 764,000 846,500 1.1080 0.883 0.860 0.883 0.860 0.907 977,410 0.8661 1.80%
2018-07-06 0 1.110 1.080 1.130 1.050 1.130 398,000 436,760 1.0974 0.868 0.844 0.883 0.821 0.883 509,174 0.8578 0.91%
2018-07-05 0 1.100 1.080 1.100 1.020 1.160 1,284,000 1,417,360 1.1039 0.860 0.844 0.860 0.797 0.907 1,642,663 0.8628 -5.98%
2018-07-04 0 1.170 1.130 1.180 1.130 1.230 714,000 827,340 1.1587 0.915 0.883 0.922 0.883 0.961 913,443 0.9057 -4.88%
2018-07-03 0 1.230 1.240 1.250 1.210 1.290 314,000 391,300 1.2462 0.961 0.969 0.977 0.946 1.008 401,710 0.9741 -3.15%
2018-06-29 0 1.270 1.270 1.280 1.240 1.300 208,000 266,860 1.2830 0.993 0.993 1.001 0.969 1.016 266,101 1.0029 2.42%
2018-06-28 0 1.240 1.240 1.280 1.210 1.300 224,000 284,000 1.2679 0.969 0.969 1.001 0.946 1.016 286,570 0.9910 -0.80%
2018-06-27 0 1.250 1.240 1.270 1.250 1.320 436,000 554,280 1.2713 0.977 0.969 0.993 0.977 1.032 557,789 0.9937 -5.30%
2018-06-26 0 1.320 1.320 1.370 1.230 1.380 446,000 593,540 1.3308 1.032 1.032 1.071 0.961 1.079 570,582 1.0402 0.00%
2018-06-25 0 1.320 1.300 1.340 1.300 1.400 718,000 968,060 1.3483 1.032 1.016 1.047 1.016 1.094 918,561 1.0539 -5.71%
2018-06-22 0 1.400 1.390 1.410 1.370 1.410 470,000 653,540 1.3905 1.094 1.087 1.102 1.071 1.102 601,286 1.0869 -2.10%
2018-06-21 0 1.430 1.420 1.440 1.430 1.460 142,000 205,460 1.4469 1.118 1.110 1.126 1.118 1.141 181,665 1.1310 -2.72%
2018-06-20 0 1.470 1.450 1.470 1.440 1.490 624,000 917,100 1.4697 1.149 1.133 1.149 1.126 1.165 798,303 1.1488 2.08%
2018-06-19 0 1.440 1.410 1.450 1.410 1.530 1,428,000 2,122,520 1.4864 1.126 1.102 1.133 1.102 1.196 1,826,887 1.1618 -6.49%
2018-06-15 0 1.540 1.520 1.540 1.520 1.590 586,000 906,140 1.5463 1.204 1.188 1.204 1.188 1.243 749,689 1.2087 0.00%
2018-06-14 0 1.540 1.540 1.570 1.530 1.590 632,000 983,600 1.5563 1.204 1.204 1.227 1.196 1.243 808,538 1.2165 0.65%
2018-06-13 0 1.530 1.530 1.560 1.530 1.570 676,000 1,042,860 1.5427 1.196 1.196 1.219 1.196 1.227 864,829 1.2059 -3.77%
2018-06-12 0 1.590 1.580 1.600 1.550 1.600 660,000 1,035,460 1.5689 1.243 1.235 1.251 1.212 1.251 844,359 1.2263 -1.24%
2018-06-11 0 1.610 1.590 1.610 1.590 1.650 188,000 301,460 1.6035 1.258 1.243 1.258 1.243 1.290 240,515 1.2534 -1.23%
2018-06-08 0 1.630 1.620 1.640 1.600 1.630 360,000 583,440 1.6207 1.274 1.266 1.282 1.251 1.274 460,560 1.2668 1.87%
2018-06-07 0 1.600 1.600 1.620 1.590 1.620 422,000 677,300 1.6050 1.251 1.251 1.266 1.243 1.266 539,878 1.2545 -1.23%
2018-06-06 0 1.620 1.590 1.620 1.550 1.630 754,000 1,200,420 1.5921 1.266 1.243 1.266 1.212 1.274 964,617 1.2445 -0.61%
2018-06-05 0 1.630 1.620 1.630 1.620 1.660 596,000 974,000 1.6342 1.274 1.266 1.274 1.266 1.298 762,482 1.2774 0.62%
2018-06-04 0 1.620 1.610 1.620 1.600 1.620 260,000 418,060 1.6079 1.266 1.258 1.266 1.251 1.266 332,626 1.2568 0.62%
2018-06-01 0 1.610 1.610 1.620 1.600 1.630 302,000 487,500 1.6142 1.258 1.258 1.266 1.251 1.274 386,358 1.2618 -1.83%
2018-05-31 0 1.640 1.640 1.650 1.560 1.650 426,000 676,340 1.5877 1.282 1.282 1.290 1.219 1.290 544,996 1.2410 3.80%
2018-05-30 0 1.580 1.580 1.600 1.550 1.650 1,128,000 1,777,920 1.5762 1.235 1.235 1.251 1.212 1.290 1,443,087 1.2320 -4.24%
2018-05-29 0 1.650 1.620 1.650 1.610 1.670 1,360,000 2,225,900 1.6367 1.290 1.266 1.290 1.258 1.305 1,739,892 1.2793 -2.37%
2018-05-28 0 1.690 1.680 1.710 1.680 1.790 1,316,000 2,260,640 1.7178 1.321 1.313 1.337 1.313 1.399 1,683,602 1.3427 -2.87%
2018-05-25 0 1.740 1.730 1.760 1.720 1.820 1,464,000 2,557,580 1.7470 1.360 1.352 1.376 1.344 1.423 1,872,943 1.3655 -4.92%
2018-05-24 0 1.830 1.810 1.830 1.780 1.870 742,000 1,348,880 1.8179 1.430 1.415 1.430 1.391 1.462 949,265 1.4210 1.67%
2018-05-23 0 1.800 1.790 1.810 1.770 1.860 2,912,000 5,313,340 1.8246 1.407 1.399 1.415 1.384 1.454 3,725,416 1.4262 -5.26%
2018-05-21 0 1.900 1.890 1.900 1.880 2.040 2,110,000 4,075,460 1.9315 1.485 1.477 1.485 1.470 1.595 2,699,391 1.5098 -5.47%
2018-05-18 0 2.010 2.010 2.020 1.930 2.060 2,226,000 4,444,800 1.9968 1.571 1.571 1.579 1.509 1.610 2,847,794 1.5608 1.52%
2018-05-17 0 1.980 1.980 1.990 1.970 2.260 15,530,000 32,794,640 2.1117 1.548 1.548 1.555 1.540 1.767 19,868,033 1.6506 -5.26%
2018-05-16 0 2.090 2.090 2.100 1.830 2.100 8,334,000 16,550,340 1.9859 1.634 1.634 1.641 1.430 1.641 10,661,957 1.5523 12.37%
2018-05-15 0 1.860 1.840 1.850 1.780 1.980 7,696,000 14,362,720 1.8663 1.454 1.438 1.446 1.391 1.548 9,845,743 1.4588 -2.11%
2018-05-14 0 1.900 1.900 1.930 1.700 1.950 14,406,000 26,997,540 1.8740 1.485 1.485 1.509 1.329 1.524 18,430,063 1.4649 11.76%
2018-05-11 0 1.700 1.700 1.710 1.670 1.760 2,368,000 4,034,340 1.7037 1.329 1.329 1.337 1.305 1.376 3,029,459 1.3317 -3.41%
2018-05-10 0 1.760 1.760 1.770 1.570 1.830 10,372,000 18,017,780 1.7372 1.376 1.376 1.384 1.227 1.430 13,269,236 1.3579 12.10%
2018-05-09 0 1.570 1.560 1.570 1.530 1.580 418,000 652,100 1.5600 1.227 1.219 1.227 1.196 1.235 534,761 1.2194 0.00%
2018-05-08 0 1.570 1.570 1.580 1.530 1.650 1,594,000 2,554,760 1.6027 1.227 1.227 1.235 1.196 1.290 2,039,256 1.2528 2.61%
2018-05-07 0 1.530 1.520 1.530 1.500 1.600 1,376,000 2,111,750 1.5347 1.196 1.188 1.196 1.172 1.251 1,760,361 1.1996 -2.55%
2018-05-04 0 1.570 1.570 1.590 1.560 1.640 2,950,000 4,698,980 1.5929 1.227 1.227 1.243 1.219 1.282 3,774,031 1.2451 -4.27%
2018-05-03 0 1.640 1.630 1.640 1.620 1.710 1,956,000 3,258,640 1.6660 1.282 1.274 1.282 1.266 1.337 2,502,374 1.3022 -2.96%
2018-05-02 0 1.690 1.670 1.690 1.570 1.800 10,250,000 17,432,860 1.7008 1.321 1.305 1.321 1.227 1.407 13,113,158 1.3294 1.81%
2018-04-30 0 1.660 1.650 1.660 1.640 1.860 8,990,000 15,759,100 1.7530 1.298 1.290 1.298 1.282 1.454 11,501,199 1.3702 -7.26%
2018-04-27 0 1.790 1.810 1.820 1.760 2.240 76,454,000 155,978,440 2.0402 1.399 1.415 1.423 1.376 1.751 97,810,084 1.5947

Copyright & disclaimer, Privacy policy

Back to top