MS Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01451  2018-06-01    
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 1.270 1.250 1.290 1.220 1.280 36,000 45,080 1.2522 1.270 1.250 1.290 1.220 1.280 36,000 1.2522 0.00%
2026-01-29 0 1.270 1.230 1.270 1.270 1.270 24,000 30,500 1.2708 1.270 1.230 1.270 1.270 1.270 24,000 1.2708 0.00%
2026-01-28 0 1.270 1.240 1.280 1.230 1.270 32,000 39,740 1.2419 1.270 1.240 1.280 1.230 1.270 32,000 1.2419 1.60%
2026-01-27 0 1.250 1.230 1.280 1.250 1.280 58,000 73,940 1.2748 1.250 1.230 1.280 1.250 1.280 58,000 1.2748 -0.79%
2026-01-26 0 1.260 1.240 1.280 - - 2,000 2,520 1.2600 1.260 1.240 1.280 - - 2,000 1.2600 0.00%
2026-01-23 0 1.260 1.260 1.280 1.260 1.260 2,000 2,520 1.2600 1.260 1.260 1.280 1.260 1.260 2,000 1.2600 1.61%
2026-01-22 0 1.240 1.240 1.270 1.240 1.270 12,000 14,940 1.2450 1.240 1.240 1.270 1.240 1.270 12,000 1.2450 -2.36%
2026-01-21 0 1.270 1.250 1.270 1.270 1.300 38,000 49,180 1.2942 1.270 1.250 1.270 1.270 1.300 38,000 1.2942 0.79%
2026-01-20 0 1.260 1.250 1.260 1.220 1.270 68,000 85,220 1.2532 1.260 1.250 1.260 1.220 1.270 68,000 1.2532 5.00%
2026-01-19 0 1.200 1.200 1.220 1.200 1.200 4,000 4,800 1.2000 1.200 1.200 1.220 1.200 1.200 4,000 1.2000 0.00%
2026-01-16 0 1.200 1.180 1.220 1.200 1.200 10,000 12,020 1.2020 1.200 1.180 1.220 1.200 1.200 10,000 1.2020 0.00%
2026-01-15 0 1.200 1.180 1.220 1.200 1.200 4,000 4,800 1.2000 1.200 1.180 1.220 1.200 1.200 4,000 1.2000 0.00%
2026-01-14 0 1.200 1.170 1.220 1.190 1.200 66,000 79,000 1.1970 1.200 1.170 1.220 1.190 1.200 66,000 1.1970 1.69%
2026-01-13 0 1.180 1.150 1.180 1.140 1.180 38,000 43,980 1.1574 1.180 1.150 1.180 1.140 1.180 38,000 1.1574 1.72%
2026-01-12 0 1.160 1.160 1.200 1.160 1.190 44,000 51,460 1.1695 1.160 1.160 1.200 1.160 1.190 44,000 1.1695 0.00%
2026-01-09 0 1.160 1.160 1.200 1.160 1.160 6,000 6,960 1.1600 1.160 1.160 1.200 1.160 1.160 6,000 1.1600 -0.85%
2026-01-08 0 1.170 1.160 1.200 1.170 1.170 16,000 18,720 1.1700 1.170 1.160 1.200 1.170 1.170 16,000 1.1700 0.00%
2026-01-07 0 1.170 1.170 1.190 - - 0 0 - 1.170 1.170 1.190 - - 0 - 0.00%
2026-01-06 0 1.170 1.170 1.220 1.140 1.180 118,000 136,320 1.1553 1.170 1.170 1.220 1.140 1.180 118,000 1.1553 -4.10%
2026-01-05 0 1.220 1.180 1.230 1.180 1.220 22,000 26,240 1.1927 1.220 1.180 1.230 1.180 1.220 22,000 1.1927 -0.81%
2026-01-02 0 1.230 1.210 1.240 1.230 1.240 30,000 37,180 1.2393 1.230 1.210 1.240 1.230 1.240 30,000 1.2393 0.00%
2025-12-31 0 1.230 1.230 1.240 - - 20,000 24,800 1.2400 1.230 1.230 1.240 - - 20,000 1.2400 1.65%
2025-12-30 0 1.210 1.180 1.220 1.180 1.190 20,000 23,640 1.1820 1.210 1.180 1.220 1.180 1.190 20,000 1.1820 1.68%
2025-12-29 0 1.190 1.190 1.200 1.190 1.220 104,000 124,820 1.2002 1.190 1.190 1.200 1.190 1.220 104,000 1.2002 0.00%
2025-12-24 0 1.190 1.160 1.200 1.190 1.200 50,000 59,880 1.1976 1.190 1.160 1.200 1.190 1.200 50,000 1.1976 0.00%
2025-12-23 0 1.190 1.170 1.200 1.160 1.180 40,000 46,740 1.1685 1.190 1.170 1.200 1.160 1.180 40,000 1.1685 -3.25%
2025-12-22 0 1.230 1.220 1.260 1.210 1.230 110,000 134,460 1.2224 1.230 1.220 1.260 1.210 1.230 110,000 1.2224 0.00%
2025-12-19 0 1.230 1.200 1.240 1.220 1.230 48,000 58,660 1.2221 1.230 1.200 1.240 1.220 1.230 48,000 1.2221 6.03%
2025-12-18 0 1.160 1.130 1.160 1.170 1.200 106,000 124,980 1.1791 1.160 1.130 1.160 1.170 1.200 106,000 1.1791 -4.13%
2025-12-17 0 1.210 1.190 1.230 1.210 1.250 120,000 146,340 1.2195 1.210 1.190 1.230 1.210 1.250 120,000 1.2195 -3.20%
2025-12-16 0 1.250 1.200 1.260 1.140 1.300 422,000 505,300 1.1974 1.250 1.200 1.260 1.140 1.300 422,000 1.1974 -0.79%
2025-12-15 0 1.410 1.410 1.420 1.400 1.430 266,000 376,080 1.4138 1.260 1.260 1.269 1.251 1.278 297,667 1.2634 0.71%
2025-12-12 0 1.400 1.400 1.420 1.370 1.480 558,000 788,500 1.4131 1.251 1.251 1.269 1.224 1.323 624,429 1.2628 -5.41%
2025-12-11 0 1.480 1.480 1.490 1.450 1.520 328,000 486,200 1.4823 1.323 1.323 1.331 1.296 1.358 367,048 1.3246 -1.99%
2025-12-10 0 1.510 1.470 1.510 1.420 1.530 538,000 789,160 1.4668 1.349 1.314 1.349 1.269 1.367 602,048 1.3108 5.59%
2025-12-09 0 1.430 1.380 1.430 1.380 1.480 830,000 1,169,500 1.4090 1.278 1.233 1.278 1.233 1.323 928,810 1.2591 -1.38%
2025-12-08 0 1.450 1.430 1.490 1.380 1.550 1,674,200 2,464,472 1.4720 1.296 1.278 1.331 1.233 1.385 1,873,510 1.3154 8.21%
2025-12-05 0 1.340 1.330 1.340 1.280 1.340 562,000 736,480 1.3105 1.197 1.189 1.197 1.144 1.197 628,905 1.1711 4.69%
2025-12-04 0 1.280 1.270 1.290 1.210 1.300 854,055 1,065,390 1.2474 1.144 1.135 1.153 1.081 1.162 955,728 1.1147 -5.88%
2025-12-03 0 1.360 1.350 1.390 1.350 1.480 1,546,754 2,179,454 1.4091 1.215 1.206 1.242 1.206 1.323 1,730,891 1.2592 0.74%
2025-12-02 0 1.350 1.350 1.380 1.240 1.380 310,000 395,960 1.2773 1.206 1.206 1.233 1.108 1.233 346,905 1.1414 8.87%
2025-12-01 0 1.240 1.220 1.240 1.150 1.260 584,000 721,600 1.2356 1.108 1.090 1.108 1.028 1.126 653,524 1.1042 8.77%
2025-11-28 0 1.140 1.100 1.150 1.120 1.120 32,000 35,840 1.1200 1.019 0.983 1.028 1.001 1.001 35,810 1.0009 1.79%
2025-11-27 0 1.120 1.120 1.130 1.090 1.120 182,000 201,840 1.1090 1.001 1.001 1.010 0.974 1.001 203,667 0.9910 -0.88%
2025-11-26 0 1.130 1.120 1.150 1.080 1.150 198,000 222,700 1.1247 1.010 1.001 1.028 0.965 1.028 221,571 1.0051 4.63%
2025-11-25 0 1.080 1.060 1.090 1.060 1.110 152,000 164,200 1.0803 0.965 0.947 0.974 0.947 0.992 170,095 0.9653 3.85%
2025-11-24 0 1.040 1.030 1.040 1.040 1.180 1,534,000 1,686,780 1.0996 0.929 0.920 0.929 0.929 1.054 1,716,619 0.9826 10.64%
2025-11-21 0 0.940 0.930 0.950 0.930 0.940 30,000 27,940 0.9313 0.840 0.831 0.849 0.831 0.840 33,571 0.8323 0.00%
2025-11-20 0 0.940 0.940 0.960 0.940 0.940 10,000 9,400 0.9400 0.840 0.840 0.858 0.840 0.840 11,190 0.8400 -3.09%
2025-11-19 0 0.970 0.940 0.970 - - 0 0 - 0.867 0.840 0.867 - - 0 - 0.00%
2025-11-18 0 0.970 0.940 0.970 0.920 0.970 18,000 17,000 0.9444 0.867 0.840 0.867 0.822 0.867 20,143 0.8440 -1.02%
2025-11-17 0 0.980 0.930 0.980 0.980 0.980 8,000 7,840 0.9800 0.876 0.831 0.876 0.876 0.876 8,952 0.8757 0.00%
2025-11-14 0 0.980 0.930 0.980 - - 0 0 - 0.876 0.831 0.876 - - 0 - 0.00%
2025-11-13 0 0.980 0.960 0.980 0.950 0.980 402,000 386,860 0.9623 0.876 0.858 0.876 0.849 0.876 449,857 0.8600 5.38%
2025-11-12 0 0.930 0.920 0.950 - - 0 0 - 0.831 0.822 0.849 - - 0 - 0.00%
2025-11-11 0 0.930 0.900 0.950 0.920 0.930 40,000 37,120 0.9280 0.831 0.804 0.849 0.822 0.831 44,762 0.8293 1.09%
2025-11-10 0 0.920 0.920 0.960 0.860 0.910 104,000 92,800 0.8923 0.822 0.822 0.858 0.769 0.813 116,381 0.7974 -2.13%
2025-11-07 0 0.940 0.930 0.950 0.930 0.940 132,000 123,080 0.9324 0.840 0.831 0.849 0.831 0.840 147,714 0.8332 -1.05%
2025-11-06 0 0.950 0.930 0.960 0.950 0.950 2,000 1,900 0.9500 0.849 0.831 0.858 0.849 0.849 2,238 0.8489 2.15%
2025-11-05 0 0.930 0.930 0.970 0.920 0.970 116,000 109,920 0.9476 0.831 0.831 0.867 0.822 0.867 129,810 0.8468 -2.11%
2025-11-04 0 0.950 0.920 0.970 0.950 0.950 8,000 7,680 0.9600 0.849 0.822 0.867 0.849 0.849 8,952 0.8579 0.00%
2025-11-03 0 0.950 0.950 0.990 0.950 0.950 6,000 5,860 0.9767 0.849 0.849 0.885 0.849 0.849 6,714 0.8728 -1.04%
2025-10-31 0 0.960 0.960 0.990 0.940 0.950 56,000 52,740 0.9418 0.858 0.858 0.885 0.840 0.849 62,667 0.8416 0.00%
2025-10-30 0 0.960 0.960 0.980 0.960 0.960 28,000 26,960 0.9629 0.858 0.858 0.876 0.858 0.858 31,333 0.8604 0.00%
2025-10-28 0 0.960 0.940 0.970 0.920 0.970 376,000 360,060 0.9576 0.858 0.840 0.867 0.822 0.867 420,762 0.8557 4.35%
2025-10-27 0 0.920 0.920 0.950 - - 0 0 - 0.822 0.822 0.849 - - 0 - 0.00%
2025-10-24 0 0.920 0.870 0.920 0.920 0.920 80,000 73,600 0.9200 0.822 0.777 0.822 0.822 0.822 89,524 0.8221 1.10%
2025-10-23 0 0.910 0.900 0.950 - - 0 0 - 0.813 0.804 0.849 - - 0 - 0.00%
2025-10-22 0 0.910 0.900 0.950 - - 0 0 - 0.813 0.804 0.849 - - 0 - 0.00%
2025-10-21 0 0.910 0.900 0.950 0.910 0.910 16,000 14,560 0.9100 0.813 0.804 0.849 0.813 0.813 17,905 0.8132 1.11%
2025-10-20 0 0.900 0.900 0.930 0.900 0.930 36,000 32,960 0.9156 0.804 0.804 0.831 0.804 0.831 40,286 0.8182 -4.26%
2025-10-17 0 0.940 0.940 0.970 0.930 0.930 30,000 27,900 0.9300 0.840 0.840 0.867 0.831 0.831 33,571 0.8311 1.08%
2025-10-16 0 0.930 0.930 0.970 - - 0 0 - 0.831 0.831 0.867 - - 0 - 0.00%
2025-10-15 0 0.930 0.930 0.960 0.930 0.940 56,000 52,520 0.9379 0.831 0.831 0.858 0.831 0.840 62,667 0.8381 -3.12%
2025-10-14 0 0.960 0.940 0.960 - - 0 0 - 0.858 0.840 0.858 - - 0 - -2.04%
2025-10-13 0 0.980 0.940 0.990 0.940 0.980 42,000 39,560 0.9419 0.876 0.840 0.885 0.840 0.876 47,000 0.8417 4.26%
2025-10-10 0 0.940 0.920 0.940 0.940 0.950 112,000 105,900 0.9455 0.840 0.822 0.840 0.840 0.849 125,333 0.8449 -3.09%
2025-10-09 0 0.970 0.940 0.970 0.920 0.980 96,000 88,940 0.9265 0.867 0.840 0.867 0.822 0.876 107,429 0.8279 7.78%
2025-10-08 0 0.900 0.890 0.920 0.860 0.900 308,000 273,420 0.8877 0.804 0.795 0.822 0.769 0.804 344,667 0.7933 1.12%
2025-10-06 0 0.890 0.870 0.900 0.880 0.910 306,000 272,220 0.8896 0.795 0.777 0.804 0.786 0.813 342,429 0.7950 -2.20%
2025-10-03 0 0.910 0.910 0.920 - - 2,000 1,840 0.9200 0.813 0.813 0.822 - - 2,238 0.8221 0.00%
2025-10-02 0 0.910 0.910 0.920 - - 0 0 - 0.813 0.813 0.822 - - 0 - 0.00%
2025-09-30 0 0.910 0.910 0.920 0.890 0.920 188,000 170,500 0.9069 0.813 0.813 0.822 0.795 0.822 210,381 0.8104 -1.09%
2025-09-29 0 0.920 0.920 0.940 0.920 0.950 234,000 219,380 0.9375 0.822 0.822 0.840 0.822 0.849 261,857 0.8378 -6.12%
2025-09-26 0 0.980 0.940 0.980 0.990 0.990 12,000 11,880 0.9900 0.876 0.840 0.876 0.885 0.885 13,429 0.8847 0.00%
2025-09-25 0 0.980 0.940 0.990 0.980 0.980 8,000 7,840 0.9800 0.876 0.840 0.885 0.876 0.876 8,952 0.8757 -1.01%
2025-09-24 0 0.990 0.930 0.980 0.990 0.990 2,000 1,980 0.9900 0.885 0.831 0.876 0.885 0.885 2,238 0.8847 5.32%
2025-09-23 0 0.940 0.930 0.990 0.940 0.940 4,000 3,760 0.9400 0.840 0.831 0.885 0.840 0.840 4,476 0.8400 -2.08%
2025-09-22 0 0.960 0.940 0.960 0.960 0.990 138,000 134,140 0.9720 0.858 0.840 0.858 0.858 0.885 154,429 0.8686 -3.03%
2025-09-19 0 0.990 0.970 1.000 - - 0 0 - 0.885 0.867 0.894 - - 0 - 0.00%
2025-09-18 0 0.990 0.980 0.990 0.970 1.000 144,000 143,580 0.9971 0.885 0.876 0.885 0.867 0.894 161,143 0.8910 2.06%
2025-09-17 0 0.970 0.960 0.970 0.950 1.000 108,000 107,520 0.9956 0.867 0.858 0.867 0.849 0.894 120,857 0.8896 -3.00%
2025-09-16 0 1.000 0.970 1.000 0.970 1.000 14,000 13,660 0.9757 0.894 0.867 0.894 0.867 0.894 15,667 0.8719 1.01%
2025-09-15 0 0.990 0.970 0.990 0.980 0.990 38,000 37,400 0.9842 0.885 0.867 0.885 0.876 0.885 42,524 0.8795 1.02%
2025-09-12 0 0.980 0.970 0.990 0.930 0.980 170,000 164,580 0.9681 0.876 0.867 0.885 0.831 0.876 190,238 0.8651 3.16%
2025-09-11 0 0.950 0.930 0.950 - - 28,000 26,080 0.9314 0.849 0.831 0.849 - - 31,333 0.8323 0.00%
2025-09-10 0 0.950 0.920 0.950 0.950 0.950 6,000 5,700 0.9500 0.849 0.822 0.849 0.849 0.849 6,714 0.8489 0.00%
2025-09-09 0 0.950 0.920 0.950 0.910 0.950 82,000 75,500 0.9207 0.849 0.822 0.849 0.813 0.849 91,762 0.8228 1.06%
2025-09-08 0 0.940 0.910 0.950 0.900 0.940 58,000 53,380 0.9203 0.840 0.813 0.849 0.804 0.840 64,905 0.8224 1.08%
2025-09-05 0 0.930 0.900 0.940 - - 0 0 - 0.831 0.804 0.840 - - 0 - 0.00%
2025-09-04 0 0.930 0.900 0.930 0.930 0.940 30,000 28,180 0.9393 0.831 0.804 0.831 0.831 0.840 33,571 0.8394 0.00%
2025-09-03 0 0.930 0.900 0.940 - - 0 0 - 0.831 0.804 0.840 - - 0 - 0.00%
2025-09-02 0 0.930 0.910 0.940 - - 0 0 - 0.831 0.813 0.840 - - 0 - 0.00%
2025-09-01 0 0.930 0.900 0.950 0.930 0.930 12,000 11,160 0.9300 0.831 0.804 0.849 0.831 0.831 13,429 0.8311 0.00%
2025-08-29 0 0.930 0.900 0.950 - - 0 0 - 0.831 0.804 0.849 - - 0 - 0.00%
2025-08-28 0 0.930 0.930 0.940 0.910 0.950 10,000 9,300 0.9300 0.831 0.831 0.840 0.813 0.849 11,190 0.8311 -2.11%
2025-08-27 0 0.950 0.940 0.960 0.940 0.970 226,000 215,600 0.9540 0.849 0.840 0.858 0.840 0.867 252,905 0.8525 -1.04%
2025-08-26 0 0.960 0.930 0.970 0.930 0.960 246,000 231,940 0.9428 0.858 0.831 0.867 0.831 0.858 275,286 0.8425 -1.03%
2025-08-25 0 0.970 0.970 0.980 0.850 0.980 540,000 494,100 0.9150 0.867 0.867 0.876 0.760 0.876 604,286 0.8177 -5.83%
2025-08-22 0 1.030 1.020 1.040 1.000 1.050 94,000 96,720 1.0289 0.920 0.911 0.929 0.894 0.938 105,190 0.9195 0.98%
2025-08-21 0 1.020 1.000 1.020 1.020 1.030 56,000 57,180 1.0211 0.911 0.894 0.911 0.911 0.920 62,667 0.9124 2.00%
2025-08-20 0 1.000 1.000 1.020 1.000 1.010 158,000 159,380 1.0087 0.894 0.894 0.911 0.894 0.903 176,810 0.9014 -2.91%
2025-08-19 0 1.030 1.030 1.040 1.030 1.050 94,000 98,400 1.0468 0.920 0.920 0.929 0.920 0.938 105,190 0.9354 1.98%
2025-08-18 0 1.010 1.000 1.010 0.960 1.050 450,000 455,200 1.0116 0.903 0.894 0.903 0.858 0.938 503,571 0.9039 6.32%
2025-08-15 0 0.950 0.950 0.960 0.940 0.970 216,000 205,120 0.9496 0.849 0.849 0.858 0.840 0.867 241,714 0.8486 -2.06%
2025-08-14 0 0.970 0.960 0.980 0.970 0.970 76,000 73,720 0.9700 0.867 0.858 0.876 0.867 0.867 85,048 0.8668 -1.02%
2025-08-13 0 0.980 0.950 0.980 0.940 0.970 224,000 214,380 0.9571 0.876 0.849 0.876 0.840 0.867 250,667 0.8552 2.08%
2025-08-12 0 0.960 0.950 0.960 0.960 0.960 126,000 120,960 0.9600 0.858 0.849 0.858 0.858 0.858 141,000 0.8579 1.05%
2025-08-11 0 0.950 0.940 0.970 0.950 0.950 178,000 169,100 0.9500 0.849 0.840 0.867 0.849 0.849 199,190 0.8489 -1.04%
2025-08-08 0 0.960 0.950 0.980 - - 0 0 - 0.858 0.849 0.876 - - 0 - 0.00%
2025-08-07 0 0.960 0.950 0.970 0.950 0.970 50,000 47,740 0.9548 0.858 0.849 0.867 0.849 0.867 55,952 0.8532 0.00%
2025-08-06 0 0.960 0.960 0.990 - - 0 0 - 0.858 0.858 0.885 - - 0 - 0.00%
2025-08-05 0 0.960 0.960 0.990 0.950 0.970 134,000 129,580 0.9670 0.858 0.858 0.885 0.849 0.867 149,952 0.8641 -2.04%
2025-08-04 0 0.980 0.960 0.980 - - 0 0 - 0.876 0.858 0.876 - - 0 - -1.01%
2025-08-01 0 0.990 0.970 1.000 0.990 0.990 8,000 7,920 0.9900 0.885 0.867 0.894 0.885 0.885 8,952 0.8847 -1.98%
2025-07-31 0 1.010 0.970 1.010 - - 0 0 - 0.903 0.867 0.903 - - 0 - -0.98%
2025-07-30 0 1.020 0.990 1.020 0.980 1.020 110,000 108,860 0.9896 0.911 0.885 0.911 0.876 0.911 123,095 0.8844 5.15%
2025-07-29 0 0.970 0.970 0.990 0.970 1.000 196,000 192,440 0.9818 0.867 0.867 0.885 0.867 0.894 219,333 0.8774 0.00%
2025-07-28 0 0.970 0.950 0.990 - - 0 0 - 0.867 0.849 0.885 - - 0 - 0.00%
2025-07-25 0 0.970 0.960 0.970 0.970 0.970 64,000 62,080 0.9700 0.867 0.858 0.867 0.867 0.867 71,619 0.8668 -1.02%
2025-07-24 0 0.980 0.980 0.990 0.970 0.990 248,000 242,620 0.9783 0.876 0.876 0.885 0.867 0.885 277,524 0.8742 1.03%
2025-07-23 0 0.970 0.940 0.970 - - 0 0 - 0.867 0.840 0.867 - - 0 - 0.00%
2025-07-22 0 0.970 0.940 0.970 0.970 0.970 22,000 21,340 0.9700 0.867 0.840 0.867 0.867 0.867 24,619 0.8668 2.11%
2025-07-21 0 0.950 0.940 0.990 0.950 0.960 68,000 64,820 0.9532 0.849 0.840 0.885 0.849 0.858 76,095 0.8518 -1.04%
2025-07-18 0 0.960 0.960 0.980 0.950 0.950 70,000 66,500 0.9500 0.858 0.858 0.876 0.849 0.849 78,333 0.8489 -2.04%
2025-07-17 0 0.980 0.950 0.990 0.940 0.980 36,000 33,940 0.9428 0.876 0.849 0.885 0.840 0.876 40,286 0.8425 3.16%
2025-07-16 0 0.950 0.950 0.960 - - 10,000 9,500 0.9500 0.849 0.849 0.858 - - 11,190 0.8489 1.06%
2025-07-15 0 0.940 0.940 0.960 0.940 0.960 50,000 47,200 0.9440 0.840 0.840 0.858 0.840 0.858 55,952 0.8436 -1.05%
2025-07-14 0 0.950 0.940 0.990 0.940 0.950 86,000 81,660 0.9495 0.849 0.840 0.885 0.840 0.849 96,238 0.8485 0.00%
2025-07-11 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.849 0.849 0.858 0.849 0.849 22,381 0.8489 0.00%
2025-07-10 0 0.950 0.930 0.970 0.940 0.950 130,000 123,280 0.9483 0.849 0.831 0.867 0.840 0.849 145,476 0.8474 -2.06%
2025-07-09 0 0.970 0.930 0.970 0.980 0.980 12,000 11,760 0.9800 0.867 0.831 0.867 0.876 0.876 13,429 0.8757 1.04%
2025-07-08 0 0.960 0.930 0.960 0.930 0.960 124,000 117,200 0.9452 0.858 0.831 0.858 0.831 0.858 138,762 0.8446 1.05%
2025-07-07 0 0.950 0.940 0.960 0.950 0.950 40,000 38,000 0.9500 0.849 0.840 0.858 0.849 0.849 44,762 0.8489 0.00%
2025-07-04 0 0.950 0.950 0.980 0.950 1.010 122,000 120,320 0.9862 0.849 0.849 0.876 0.849 0.903 136,524 0.8813 0.00%
2025-07-03 0 0.950 0.930 0.950 0.950 0.950 42,000 39,900 0.9500 0.849 0.831 0.849 0.849 0.849 47,000 0.8489 -2.06%
2025-07-02 0 0.970 0.960 0.980 0.970 0.970 22,000 21,340 0.9700 0.867 0.858 0.876 0.867 0.867 24,619 0.8668 1.04%
2025-06-30 0 0.960 0.950 0.970 0.960 0.960 20,000 19,200 0.9600 0.858 0.849 0.867 0.858 0.858 22,381 0.8579 -1.03%
2025-06-27 0 0.970 0.950 0.980 0.940 0.970 94,000 89,580 0.9530 0.867 0.849 0.876 0.840 0.867 105,190 0.8516 0.00%
2025-06-26 0 0.970 0.940 0.970 0.940 0.980 112,000 107,060 0.9559 0.867 0.840 0.867 0.840 0.876 125,333 0.8542 4.30%
2025-06-25 0 0.930 0.920 0.930 0.900 0.950 236,000 216,860 0.9189 0.831 0.822 0.831 0.804 0.849 264,095 0.8211 -2.11%
2025-06-24 0 0.950 0.950 0.970 0.930 0.960 114,000 108,360 0.9505 0.849 0.849 0.867 0.831 0.858 127,571 0.8494 2.15%
2025-06-23 0 0.930 0.930 0.950 0.930 0.930 110,000 101,880 0.9262 0.831 0.831 0.849 0.831 0.831 123,095 0.8277 -2.11%
2025-06-20 0 0.950 0.930 0.970 0.950 0.950 8,000 7,600 0.9500 0.849 0.831 0.867 0.849 0.849 8,952 0.8489 2.15%
2025-06-19 0 0.930 0.880 0.930 0.930 1.000 276,000 264,060 0.9567 0.831 0.786 0.831 0.831 0.894 308,857 0.8550 3.33%
2025-06-18 0 0.900 0.880 0.940 0.900 0.900 38,000 34,200 0.9000 0.804 0.786 0.840 0.804 0.804 42,524 0.8043 -2.17%
2025-06-17 0 0.920 0.900 0.920 0.920 0.960 164,000 152,540 0.9301 0.822 0.804 0.822 0.822 0.858 183,524 0.8312 0.00%
2025-06-16 0 0.920 0.890 0.930 0.920 0.920 32,000 29,440 0.9200 0.822 0.795 0.831 0.822 0.822 35,810 0.8221 0.00%
2025-06-13 0 0.920 0.900 0.920 0.920 0.920 54,000 49,080 0.9089 0.822 0.804 0.822 0.822 0.822 60,429 0.8122 3.37%
2025-06-12 0 0.890 0.890 0.920 - - 8,000 6,960 0.8700 0.795 0.795 0.822 - - 8,952 0.7774 1.14%
2025-06-11 0 0.880 0.870 0.920 0.880 0.910 172,000 154,560 0.8986 0.786 0.777 0.822 0.786 0.813 192,476 0.8030 0.00%
2025-06-10 0 0.880 0.870 0.900 0.880 0.880 126,000 110,880 0.8800 0.786 0.777 0.804 0.786 0.786 141,000 0.7864 -1.12%
2025-06-09 0 0.890 0.880 0.900 0.860 0.900 138,000 121,100 0.8775 0.795 0.786 0.804 0.769 0.804 154,429 0.7842 -1.11%
2025-06-06 0 0.900 0.890 0.910 - - 0 0 - 0.804 0.795 0.813 - - 0 - 0.00%
2025-06-05 0 0.900 0.890 0.920 0.900 0.900 50,000 45,000 0.9000 0.804 0.795 0.822 0.804 0.804 55,952 0.8043 0.00%
2025-06-04 0 0.900 0.890 0.930 0.900 0.900 54,000 48,180 0.8922 0.804 0.795 0.831 0.804 0.804 60,429 0.7973 0.00%
2025-06-03 0 0.900 0.900 0.920 0.900 0.900 8,000 7,220 0.9025 0.804 0.804 0.822 0.804 0.804 8,952 0.8065 -1.10%
2025-06-02 0 0.910 0.880 0.900 0.900 0.920 120,000 108,920 0.9077 0.813 0.786 0.804 0.804 0.822 134,286 0.8111 3.41%
2025-05-30 0 0.880 0.880 0.920 0.880 0.900 90,000 80,200 0.8911 0.786 0.786 0.822 0.786 0.804 100,714 0.7963 -5.38%
2025-05-29 0 0.930 0.920 0.940 0.890 0.940 174,000 158,160 0.9090 0.831 0.822 0.840 0.795 0.840 194,714 0.8123 5.68%
2025-05-28 0 0.880 0.870 0.900 0.880 0.900 104,000 92,440 0.8888 0.786 0.777 0.804 0.786 0.804 116,381 0.7943 -1.12%
2025-05-27 0 1.090 1.080 1.090 1.080 1.100 208,000 226,340 1.0882 0.795 0.788 0.795 0.788 0.803 285,068 0.7940 1.87%
2025-05-26 0 1.070 1.060 1.090 1.070 1.100 202,000 219,100 1.0847 0.781 0.773 0.795 0.781 0.803 276,845 0.7914 0.94%
2025-05-23 0 1.060 1.050 1.070 1.050 1.060 112,000 118,640 1.0593 0.773 0.766 0.781 0.766 0.773 153,498 0.7729 0.95%
2025-05-22 0 1.050 1.050 1.070 1.050 1.050 38,000 39,900 1.0500 0.766 0.766 0.781 0.766 0.766 52,080 0.7661 -2.78%
2025-05-21 0 1.080 1.050 1.080 1.080 1.080 20,000 21,600 1.0800 0.788 0.766 0.788 0.788 0.788 27,410 0.7880 -0.92%
2025-05-20 0 1.090 1.060 1.090 1.070 1.090 148,000 160,620 1.0853 0.795 0.773 0.795 0.781 0.795 202,837 0.7919 1.87%
2025-05-19 0 1.070 1.040 1.080 1.030 1.050 86,000 89,380 1.0393 0.781 0.759 0.788 0.752 0.766 117,865 0.7583 1.90%
2025-05-16 0 1.050 1.050 1.090 0.960 1.090 242,000 255,300 1.0550 0.766 0.766 0.795 0.700 0.795 331,666 0.7698 -0.94%
2025-05-15 0 1.060 1.040 1.070 1.050 1.060 174,000 183,100 1.0523 0.773 0.759 0.781 0.766 0.773 238,470 0.7678 0.95%
2025-05-14 0 1.050 1.030 1.050 1.020 1.050 266,000 276,380 1.0390 0.766 0.752 0.766 0.744 0.766 364,558 0.7581 0.00%
2025-05-13 0 1.050 1.050 1.060 1.050 1.110 126,000 135,800 1.0778 0.766 0.766 0.773 0.766 0.810 172,685 0.7864 -3.67%
2025-05-12 0 1.090 1.090 1.100 1.020 1.090 264,000 281,920 1.0679 0.795 0.795 0.803 0.744 0.795 361,817 0.7792 6.86%
2025-05-09 0 1.020 1.010 1.020 1.010 1.020 282,000 285,680 1.0130 0.744 0.737 0.744 0.737 0.744 386,486 0.7392 0.99%
2025-05-08 0 1.010 0.990 1.020 0.990 1.020 346,000 349,300 1.0095 0.737 0.722 0.744 0.722 0.744 474,200 0.7366 1.00%
2025-05-07 0 1.000 1.000 1.010 0.980 1.000 74,000 73,180 0.9889 0.730 0.730 0.737 0.715 0.730 101,418 0.7216 0.00%
2025-05-06 0 1.000 1.000 1.020 1.000 1.100 1,404,000 1,422,980 1.0135 0.730 0.730 0.744 0.730 0.803 1,924,209 0.7395 -9.09%
2025-05-02 0 1.100 1.100 1.120 1.050 1.110 186,000 201,800 1.0849 0.803 0.803 0.817 0.766 0.810 254,917 0.7916 0.92%
2025-04-30 0 1.090 1.040 1.110 1.040 1.090 12,000 12,580 1.0483 0.795 0.759 0.810 0.759 0.795 16,446 0.7649 2.83%
2025-04-29 0 1.060 1.060 1.090 1.060 1.100 80,000 86,140 1.0768 0.773 0.773 0.795 0.773 0.803 109,642 0.7857 -3.64%
2025-04-28 0 1.100 1.070 1.100 1.100 1.140 108,000 120,980 1.1202 0.803 0.781 0.803 0.803 0.832 148,016 0.8173 -3.51%
2025-04-25 0 1.140 1.110 1.150 1.100 1.170 116,000 130,720 1.1269 0.832 0.810 0.839 0.803 0.854 158,980 0.8222 -5.00%
2025-04-24 0 1.200 1.130 1.200 1.200 1.200 38,000 45,600 1.2000 0.876 0.825 0.876 0.876 0.876 52,080 0.8756 0.00%
2025-04-23 0 1.200 1.120 1.190 1.100 1.200 276,000 316,340 1.1462 0.876 0.817 0.868 0.803 0.876 378,263 0.8363 5.26%
2025-04-22 0 1.140 1.110 1.140 1.100 1.140 156,000 174,380 1.1178 0.832 0.810 0.832 0.803 0.832 213,801 0.8156 4.59%
2025-04-17 0 1.090 1.050 1.090 1.080 1.090 174,000 188,140 1.0813 0.795 0.766 0.795 0.788 0.795 238,470 0.7889 0.93%
2025-04-16 0 1.080 1.060 1.080 1.010 1.090 588,000 618,460 1.0518 0.788 0.773 0.788 0.737 0.795 805,865 0.7674 6.93%
2025-04-15 0 1.010 1.000 1.020 1.000 1.010 40,000 40,180 1.0045 0.737 0.730 0.744 0.730 0.737 54,821 0.7329 2.02%
2025-04-14 0 0.990 0.980 1.030 0.990 1.050 122,000 122,400 1.0033 0.722 0.715 0.752 0.722 0.766 167,203 0.7320 1.02%
2025-04-11 0 0.980 0.960 0.980 0.970 0.990 168,000 164,560 0.9795 0.715 0.700 0.715 0.708 0.722 230,247 0.7147 -3.92%
2025-04-10 0 1.020 0.990 1.020 0.980 1.050 164,000 164,260 1.0016 0.744 0.722 0.744 0.715 0.766 224,765 0.7308 0.99%
2025-04-09 0 1.010 1.010 1.030 0.930 1.050 240,000 240,940 1.0039 0.737 0.737 0.752 0.679 0.766 328,925 0.7325 3.06%
2025-04-08 0 0.980 0.960 0.990 0.970 1.010 90,000 89,340 0.9927 0.715 0.700 0.722 0.708 0.737 123,347 0.7243 -2.97%
2025-04-07 0 1.010 0.960 1.030 1.000 1.120 308,000 326,600 1.0604 0.737 0.700 0.752 0.730 0.817 422,120 0.7737 -9.82%
2025-04-03 0 1.120 1.080 1.130 1.100 1.130 448,000 499,500 1.1150 0.817 0.788 0.825 0.803 0.825 613,993 0.8135 -4.27%
2025-04-02 0 1.170 1.130 1.170 1.170 1.170 6,000 7,020 1.1700 0.854 0.825 0.854 0.854 0.854 8,223 0.8537 -0.85%
2025-04-01 0 1.180 1.170 1.180 1.140 1.230 874,000 1,012,620 1.1586 0.861 0.854 0.861 0.832 0.897 1,197,834 0.8454 -2.48%
2025-03-31 0 1.210 1.190 1.220 1.180 1.220 68,000 81,280 1.1953 0.883 0.868 0.890 0.861 0.890 93,195 0.8721 0.00%
2025-03-28 0 1.210 1.200 1.230 1.200 1.290 1,390,346 1,673,475 1.2036 0.883 0.876 0.897 0.876 0.941 1,905,496 0.8782 -3.20%
2025-03-27 0 1.250 1.210 1.290 1.200 1.370 1,700,000 2,099,300 1.2349 0.912 0.883 0.941 0.876 1.000 2,329,882 0.9010 -9.42%
2025-03-26 0 1.380 1.350 1.380 1.330 1.540 1,292,700 1,879,201 1.4537 1.007 0.985 1.007 0.970 1.124 1,771,670 1.0607 -1.43%
2025-03-25 0 1.400 1.400 1.420 1.350 1.420 90,000 126,020 1.4002 1.022 1.022 1.036 0.985 1.036 123,347 1.0217 0.00%
2025-03-24 0 1.400 1.340 1.400 - - 0 0 - 1.022 0.978 1.022 - - 0 - 0.00%
2025-03-21 0 1.400 1.330 1.410 - - 0 0 - 1.022 0.970 1.029 - - 0 - 0.00%
2025-03-20 0 1.400 1.370 1.400 1.360 1.400 206,200 285,694 1.3855 1.022 1.000 1.022 0.992 1.022 282,601 1.0109 2.19%
2025-03-19 0 1.370 1.300 1.390 - - 0 0 - 1.000 0.949 1.014 - - 0 - 0.00%
2025-03-18 0 1.370 1.340 1.400 1.330 1.370 92,000 124,820 1.3567 1.000 0.978 1.022 0.970 1.000 126,088 0.9899 0.00%
2025-03-17 0 1.370 1.330 1.380 1.300 1.420 152,700 209,488 1.3719 1.000 0.970 1.007 0.949 1.036 209,278 1.0010 6.20%
2025-03-14 0 1.290 1.260 1.300 1.200 1.360 570,400 727,708 1.2758 0.941 0.919 0.949 0.876 0.992 781,744 0.9309 9.32%
2025-03-13 0 1.180 1.140 1.190 - - 0 0 - 0.861 0.832 0.868 - - 0 - 0.00%
2025-03-12 0 1.180 1.150 1.190 1.150 1.180 42,000 48,600 1.1571 0.861 0.839 0.868 0.839 0.861 57,562 0.8443 -0.84%
2025-03-11 0 1.190 1.150 1.190 - - 0 0 - 0.868 0.839 0.868 - - 0 - 0.00%
2025-03-10 0 1.190 1.180 1.200 1.160 1.200 204,000 241,760 1.1851 0.868 0.861 0.876 0.846 0.876 279,586 0.8647 3.48%
2025-03-07 0 1.150 1.140 1.170 1.100 1.150 300,300 333,013 1.1089 0.839 0.832 0.854 0.803 0.839 411,567 0.8091 3.60%
2025-03-06 0 1.110 1.080 1.130 1.080 1.110 134,000 144,780 1.0804 0.810 0.788 0.825 0.788 0.810 183,650 0.7883 0.00%
2025-03-05 0 1.110 1.070 1.110 - - 700 756 1.0800 0.810 0.781 0.810 - - 959 0.7880 0.00%
2025-03-04 0 1.110 1.100 1.110 - - 0 0 - 0.810 0.803 0.810 - - 0 - 0.00%
2025-03-03 0 1.110 1.090 1.120 - - 20,000 22,200 1.1100 0.810 0.795 0.817 - - 27,410 0.8099 -0.89%
2025-02-28 0 1.120 1.080 1.120 - - 0 0 - 0.817 0.788 0.817 - - 0 - 0.00%
2025-02-27 0 1.120 1.080 1.130 - - 0 0 - 0.817 0.788 0.825 - - 0 - 0.00%
2025-02-26 0 1.120 1.060 1.150 1.070 1.120 40,000 42,900 1.0725 0.817 0.773 0.839 0.781 0.817 54,821 0.7826 4.67%
2025-02-25 0 1.070 1.070 1.090 1.060 1.080 44,000 46,700 1.0614 0.781 0.781 0.795 0.773 0.788 60,303 0.7744 -1.83%
2025-02-24 0 1.090 1.090 1.100 1.080 1.090 22,000 23,880 1.0855 0.795 0.795 0.803 0.788 0.795 30,151 0.7920 0.93%
2025-02-21 0 1.080 1.060 1.100 1.070 1.080 32,000 34,300 1.0719 0.788 0.773 0.803 0.781 0.788 43,857 0.7821 -2.70%
2025-02-20 0 1.110 1.070 1.120 - - 0 0 - 0.810 0.781 0.817 - - 0 - 0.00%
2025-02-19 0 1.110 1.070 1.130 - - 0 0 - 0.810 0.781 0.825 - - 0 - 1.83%
2025-02-18 0 1.090 1.090 1.130 1.090 1.120 48,000 53,080 1.1058 0.795 0.795 0.825 0.795 0.817 65,785 0.8069 0.00%
2025-02-17 0 1.090 1.080 1.130 1.080 1.080 74,000 79,920 1.0800 0.795 0.788 0.825 0.788 0.788 101,418 0.7880 0.93%
2025-02-14 0 1.080 1.080 1.090 - - 0 0 - 0.788 0.788 0.795 - - 0 - 0.00%
2025-02-13 0 1.080 1.060 1.090 1.060 1.080 90,000 96,300 1.0700 0.788 0.773 0.795 0.773 0.788 123,347 0.7807 -1.82%
2025-02-12 0 1.100 1.050 1.100 - - 0 0 - 0.803 0.766 0.803 - - 0 - 0.00%
2025-02-11 0 1.100 1.070 1.120 - - 14,000 14,840 1.0600 0.803 0.781 0.817 - - 19,187 0.7734 1.85%
2025-02-10 0 1.080 1.060 1.110 - - 0 0 - 0.788 0.773 0.810 - - 0 - 0.00%
2025-02-07 0 1.080 1.070 1.140 - - 0 0 - 0.788 0.781 0.832 - - 0 - 0.00%
2025-02-06 0 1.080 1.080 1.090 1.070 1.070 2,000 2,140 1.0700 0.788 0.788 0.795 0.781 0.781 2,741 0.7807 0.00%
2025-02-05 0 1.080 1.080 1.110 1.080 1.100 14,000 15,160 1.0829 0.788 0.788 0.810 0.788 0.803 19,187 0.7901 -1.82%
2025-02-04 0 1.100 1.090 1.140 1.100 1.150 14,000 16,000 1.1429 0.803 0.795 0.832 0.803 0.839 19,187 0.8339 0.00%
2025-02-03 0 1.100 1.080 1.120 1.100 1.150 202,000 226,020 1.1189 0.803 0.788 0.817 0.803 0.839 276,845 0.8164 -0.90%
2025-01-28 0 1.110 1.110 1.120 1.070 1.140 254,000 282,220 1.1111 0.810 0.810 0.817 0.781 0.832 348,112 0.8107 2.78%
2025-01-27 0 1.080 1.070 1.090 0.930 1.240 860,300 940,661 1.0934 0.788 0.781 0.795 0.679 0.905 1,179,057 0.7978 28.57%
2025-01-24 0 0.840 0.830 0.880 0.840 0.840 18,000 15,280 0.8489 0.613 0.606 0.642 0.613 0.613 24,669 0.6194 -1.18%
2025-01-23 0 0.850 0.820 0.860 - - 0 0 - 0.620 0.598 0.627 - - 0 - 0.00%
2025-01-22 0 0.850 0.820 0.860 0.850 0.850 8,200 6,964 0.8493 0.620 0.598 0.627 0.620 0.620 11,238 0.6197 0.00%
2025-01-21 0 0.850 0.810 0.850 0.820 0.850 140,000 118,420 0.8459 0.620 0.591 0.620 0.598 0.620 191,873 0.6172 6.25%
2025-01-20 0 0.800 0.800 0.830 - - 0 0 - 0.584 0.584 0.606 - - 0 - 0.00%
2025-01-17 0 0.800 0.790 0.830 - - 0 0 - 0.584 0.576 0.606 - - 0 - 0.00%
2025-01-16 0 0.800 0.800 0.820 - - 12,000 9,840 0.8200 0.584 0.584 0.598 - - 16,446 0.5983 1.27%
2025-01-15 0 0.790 0.790 0.830 - - 14,000 11,480 0.8200 0.576 0.576 0.606 - - 19,187 0.5983 0.00%
2025-01-14 0 0.790 0.790 0.820 0.790 0.790 2,000 1,580 0.7900 0.576 0.576 0.598 0.576 0.576 2,741 0.5764 -3.66%
2025-01-13 0 0.820 0.780 0.850 - - 14,000 11,480 0.8200 0.598 0.569 0.620 - - 19,187 0.5983 0.00%
2025-01-10 0 0.820 0.780 0.820 - - 0 0 - 0.598 0.569 0.598 - - 0 - 0.00%
2025-01-09 0 0.820 0.790 0.820 0.810 0.830 160,000 132,360 0.8273 0.598 0.576 0.598 0.591 0.606 219,283 0.6036 1.23%
2025-01-08 0 0.810 0.760 0.820 - - 0 0 - 0.591 0.555 0.598 - - 0 - 0.00%
2025-01-07 0 0.810 0.750 0.820 0.780 0.810 8,000 6,300 0.7875 0.591 0.547 0.598 0.569 0.591 10,964 0.5746 3.85%
2025-01-06 0 0.780 0.780 0.830 0.780 0.780 20,000 15,600 0.7800 0.569 0.569 0.606 0.569 0.569 27,410 0.5691 0.00%
2025-01-03 0 0.780 0.780 0.810 - - 0 0 - 0.569 0.569 0.591 - - 0 - 2.63%
2025-01-02 0 0.760 0.740 0.810 0.760 0.760 32,000 24,320 0.7600 0.555 0.540 0.591 0.555 0.555 43,857 0.5545 -2.56%
2024-12-31 0 0.780 0.760 0.780 - - 0 0 - 0.569 0.555 0.569 - - 0 - -1.27%
2024-12-30 0 0.790 0.760 0.790 0.790 0.790 40,000 31,120 0.7780 0.576 0.555 0.576 0.576 0.576 54,821 0.5677 1.28%
2024-12-27 0 0.780 0.750 0.790 - - 0 0 - 0.569 0.547 0.576 - - 0 - 0.00%
2024-12-24 0 0.780 0.750 0.780 - - 0 0 - 0.569 0.547 0.569 - - 0 - 0.00%
2024-12-23 0 0.780 0.740 0.790 - - 0 0 - 0.569 0.540 0.576 - - 0 - 0.00%
2024-12-20 0 0.780 0.750 0.790 - - 0 0 - 0.569 0.547 0.576 - - 0 - 0.00%
2024-12-19 0 0.780 0.740 0.780 - - 0 0 - 0.569 0.540 0.569 - - 0 - 0.00%
2024-12-18 0 0.780 0.740 0.790 - - 0 0 - 0.569 0.540 0.576 - - 0 - 0.00%
2024-12-17 0 0.780 0.750 0.790 - - 0 0 - 0.569 0.547 0.576 - - 0 - 0.00%
2024-12-16 0 0.780 0.780 0.790 0.730 0.810 936,000 718,920 0.7681 0.569 0.569 0.576 0.533 0.591 1,282,806 0.5604 -4.88%
2024-12-13 0 0.820 0.800 0.840 - - 0 0 - 0.598 0.584 0.613 - - 0 - 0.00%
2024-12-12 0 0.820 0.800 0.830 0.800 0.820 164,000 134,440 0.8198 0.598 0.584 0.606 0.584 0.598 224,765 0.5981 0.00%
2024-12-11 0 0.820 0.800 0.830 - - 0 0 - 0.598 0.584 0.606 - - 0 - 0.00%
2024-12-10 0 0.820 0.780 0.830 0.760 0.840 200,000 158,700 0.7935 0.598 0.569 0.606 0.555 0.613 274,104 0.5790 -2.38%
2024-12-09 0 0.840 0.810 0.860 - - 0 0 - 0.613 0.591 0.627 - - 0 - 0.00%
2024-12-06 0 0.840 0.810 0.840 0.790 0.840 66,000 53,300 0.8076 0.613 0.591 0.613 0.576 0.613 90,454 0.5892 -2.33%
2024-12-05 0 0.860 0.820 0.870 - - 100 83 0.8300 0.627 0.598 0.635 - - 137 0.6056 0.00%
2024-12-04 0 0.860 0.820 0.860 - - 0 0 - 0.627 0.598 0.627 - - 0 - -1.15%
2024-12-03 0 0.870 0.820 0.880 - - 0 0 - 0.635 0.598 0.642 - - 0 - 0.00%
2024-12-02 0 0.870 0.820 0.870 - - 0 0 - 0.635 0.598 0.635 - - 0 - 0.00%
2024-11-29 0 0.870 0.830 0.890 0.870 0.870 40,000 34,800 0.8700 0.635 0.606 0.649 0.635 0.635 54,821 0.6348 3.57%
2024-11-28 0 0.840 0.810 0.890 0.840 0.840 10,000 8,400 0.8400 0.613 0.591 0.649 0.613 0.613 13,705 0.6129 0.00%
2024-11-27 0 0.840 0.840 0.890 - - 0 0 - 0.613 0.613 0.649 - - 0 - 0.00%
2024-11-26 0 0.840 0.840 0.880 0.840 0.840 10,000 8,400 0.8400 0.613 0.613 0.642 0.613 0.613 13,705 0.6129 -1.18%
2024-11-25 0 0.850 0.840 0.890 - - 0 0 - 0.620 0.613 0.649 - - 0 - 0.00%
2024-11-22 0 0.850 0.840 0.890 - - 0 0 - 0.620 0.613 0.649 - - 0 - 0.00%
2024-11-21 0 0.850 0.840 0.890 - - 0 0 - 0.620 0.613 0.649 - - 0 - 0.00%
2024-11-20 0 0.850 0.840 0.880 - - 0 0 - 0.620 0.613 0.642 - - 0 - 0.00%
2024-11-19 0 0.850 0.840 0.880 0.840 0.850 66,000 55,740 0.8445 0.620 0.613 0.642 0.613 0.620 90,454 0.6162 -1.16%
2024-11-18 0 0.860 0.840 0.890 0.850 0.850 38,000 32,280 0.8495 0.627 0.613 0.649 0.620 0.620 52,080 0.6198 -2.27%
2024-11-15 0 0.880 0.850 0.890 - - 0 0 - 0.642 0.620 0.649 - - 0 - 0.00%
2024-11-14 0 0.880 0.850 0.890 - - 0 0 - 0.642 0.620 0.649 - - 0 - 0.00%
2024-11-13 0 0.880 0.850 0.890 - - 0 0 - 0.642 0.620 0.649 - - 0 - 0.00%
2024-11-12 0 0.880 0.850 0.900 - - 0 0 - 0.642 0.620 0.657 - - 0 - 0.00%
2024-11-11 0 0.880 0.850 0.900 - - 100,000 86,000 0.8600 0.642 0.620 0.657 - - 137,052 0.6275 0.00%
2024-11-08 0 0.880 0.850 0.900 - - 0 0 - 0.642 0.620 0.657 - - 0 - 0.00%
2024-11-07 0 0.880 0.850 0.900 - - 0 0 - 0.642 0.620 0.657 - - 0 - 0.00%
2024-11-06 0 0.880 0.850 0.900 - - 0 0 - 0.642 0.620 0.657 - - 0 - 0.00%
2024-11-05 0 0.880 0.850 0.890 0.850 0.880 178,000 153,220 0.8608 0.642 0.620 0.649 0.620 0.642 243,952 0.6281 -1.12%
2024-11-04 0 0.890 0.870 0.910 - - 0 0 - 0.649 0.635 0.664 - - 0 - 0.00%
2024-11-01 0 0.890 0.850 0.890 0.900 0.900 4,000 3,600 0.9000 0.649 0.620 0.649 0.657 0.657 5,482 0.6567 -1.11%
2024-10-31 0 0.900 0.850 0.920 0.870 0.900 22,000 19,200 0.8727 0.657 0.620 0.671 0.635 0.657 30,151 0.6368 0.00%
2024-10-30 0 0.900 0.860 0.900 - - 0 0 - 0.657 0.627 0.657 - - 0 - 0.00%
2024-10-29 0 0.900 0.850 0.910 - - 0 0 - 0.657 0.620 0.664 - - 0 - 0.00%
2024-10-28 0 0.900 0.860 0.920 0.870 0.900 38,000 33,120 0.8716 0.657 0.627 0.671 0.635 0.657 52,080 0.6359 2.27%
2024-10-25 0 0.880 0.880 0.940 - - 0 0 - 0.642 0.642 0.686 - - 0 - 0.00%
2024-10-24 0 0.880 0.860 0.880 - - 20,000 17,600 0.8800 0.642 0.627 0.642 - - 27,410 0.6421 -2.22%
2024-10-23 0 0.900 0.880 0.930 0.900 0.900 34,000 30,600 0.9000 0.657 0.642 0.679 0.657 0.657 46,598 0.6567 2.27%
2024-10-22 0 0.880 0.860 0.940 0.860 0.900 54,000 47,500 0.8796 0.642 0.627 0.686 0.627 0.657 74,008 0.6418 1.15%
2024-10-21 0 0.870 0.860 0.970 0.860 0.880 46,000 39,920 0.8678 0.635 0.627 0.708 0.627 0.642 63,044 0.6332 1.16%
2024-10-18 0 0.860 0.830 0.900 - - 0 0 - 0.627 0.606 0.657 - - 0 - 0.00%
2024-10-17 0 0.860 0.830 0.890 0.850 0.870 200,000 170,740 0.8537 0.627 0.606 0.649 0.620 0.635 274,104 0.6229 -3.37%
2024-10-16 0 0.890 0.870 0.890 - - 4,000 3,480 0.8700 0.649 0.635 0.649 - - 5,482 0.6348 0.00%
2024-10-15 0 0.890 0.870 0.890 - - 20,000 17,400 0.8700 0.649 0.635 0.649 - - 27,410 0.6348 0.00%
2024-10-14 0 0.890 0.870 0.890 - - 0 0 - 0.649 0.635 0.649 - - 0 - 0.00%
2024-10-10 0 0.890 0.860 0.900 - - 0 0 - 0.649 0.627 0.657 - - 0 - 0.00%
2024-10-09 0 0.890 0.850 0.890 - - 0 0 - 0.649 0.620 0.649 - - 0 - 0.00%
2024-10-08 0 0.890 0.870 0.890 0.890 0.890 50,000 44,500 0.8900 0.649 0.635 0.649 0.649 0.649 68,526 0.6494 -2.20%
2024-10-07 0 0.910 0.890 0.910 0.910 0.910 90,000 81,500 0.9056 0.664 0.649 0.664 0.664 0.664 123,347 0.6607 2.25%
2024-10-04 0 0.890 0.860 0.910 - - 20,000 17,800 0.8900 0.649 0.627 0.664 - - 27,410 0.6494 0.00%
2024-10-03 0 0.890 0.890 0.910 0.890 0.890 30,054 26,744 0.8899 0.649 0.649 0.664 0.649 0.649 41,190 0.6493 3.49%
2024-10-02 0 0.860 0.860 0.890 0.860 0.860 30,000 25,800 0.8600 0.627 0.627 0.649 0.627 0.627 41,116 0.6275 -1.15%
2024-09-30 0 0.870 0.870 0.880 0.850 0.880 50,000 43,100 0.8620 0.635 0.635 0.642 0.620 0.642 68,526 0.6290 -1.14%
2024-09-27 0 0.880 0.840 0.880 0.880 0.880 10,000 8,800 0.8800 0.642 0.613 0.642 0.642 0.642 13,705 0.6421 4.76%
2024-09-26 0 0.840 0.830 0.880 0.840 0.840 22,000 18,480 0.8400 0.613 0.606 0.642 0.613 0.613 30,151 0.6129 -2.33%
2024-09-25 0 0.860 0.840 0.870 0.840 0.860 10,000 8,440 0.8440 0.627 0.613 0.635 0.613 0.627 13,705 0.6158 1.18%
2024-09-24 0 0.850 0.830 0.890 - - 0 0 - 0.620 0.606 0.649 - - 0 - 0.00%
2024-09-23 0 0.850 0.840 0.890 - - 0 0 - 0.620 0.613 0.649 - - 0 - 0.00%
2024-09-20 0 0.850 0.830 0.890 - - 0 0 - 0.620 0.606 0.649 - - 0 - 0.00%
2024-09-19 0 0.850 0.830 0.910 - - 0 0 - 0.620 0.606 0.664 - - 0 - 0.00%
2024-09-17 0 0.850 0.830 0.910 - - 0 0 - 0.620 0.606 0.664 - - 0 - 0.00%
2024-09-16 0 0.850 0.830 0.890 - - 0 0 - 0.620 0.606 0.649 - - 0 - 0.00%
2024-09-13 0 0.850 0.830 0.850 0.850 0.850 12,000 10,200 0.8500 0.620 0.606 0.620 0.620 0.620 16,446 0.6202 -2.30%
2024-09-12 0 0.870 0.830 0.890 - - 0 0 - 0.635 0.606 0.649 - - 0 - 0.00%
2024-09-11 0 0.870 0.850 0.870 0.870 0.870 12,000 10,440 0.8700 0.635 0.620 0.635 0.635 0.635 16,446 0.6348 -2.25%
2024-09-10 0 0.890 0.870 0.890 0.890 0.890 38,000 33,660 0.8858 0.649 0.635 0.649 0.649 0.649 52,080 0.6463 -2.20%
2024-09-09 0 0.910 0.890 0.910 - - 0 0 - 0.664 0.649 0.664 - - 0 - 0.00%
2024-09-05 0 0.910 0.900 0.910 - - 0 0 - 0.664 0.657 0.664 - - 0 - 0.00%
2024-09-04 0 0.910 0.910 0.920 - - 0 0 - 0.664 0.664 0.671 - - 0 - 0.00%
2024-09-03 0 1.010 0.970 1.010 0.970 1.030 264,000 264,200 1.0008 0.664 0.638 0.664 0.638 0.677 401,577 0.6579 6.32%
2024-09-02 0 0.950 0.950 0.960 0.930 1.000 78,000 75,960 0.9738 0.625 0.625 0.631 0.611 0.657 118,648 0.6402 -5.00%
2024-08-30 0 1.000 0.980 1.000 - - 10,000 10,000 1.0000 0.657 0.644 0.657 - - 15,211 0.6574 0.00%
2024-08-29 0 1.000 0.980 1.000 1.000 1.060 54,000 55,280 1.0237 0.657 0.644 0.657 0.657 0.697 82,141 0.6730 -1.96%
2024-08-28 0 1.020 1.010 1.020 1.020 1.020 10,000 10,200 1.0200 0.671 0.664 0.671 0.671 0.671 15,211 0.6706 -2.86%
2024-08-27 0 1.050 1.010 1.040 1.010 1.010 40,000 40,400 1.0100 0.690 0.664 0.684 0.664 0.664 60,845 0.6640 -0.94%
2024-08-26 0 1.060 1.010 1.060 1.010 1.060 4,000 4,140 1.0350 0.697 0.664 0.697 0.664 0.697 6,085 0.6804 0.00%
2024-08-23 0 1.060 1.060 1.070 0.950 1.060 646,000 652,180 1.0096 0.697 0.697 0.703 0.625 0.697 982,647 0.6637 26.19%
2024-08-22 0 0.840 0.840 0.880 0.840 0.840 14,000 11,760 0.8400 0.552 0.552 0.579 0.552 0.552 21,296 0.5522 0.00%
2024-08-21 0 0.840 0.840 0.880 0.840 0.850 46,000 38,820 0.8439 0.552 0.552 0.579 0.552 0.559 69,972 0.5548 -1.18%
2024-08-20 0 0.850 0.840 0.850 0.850 0.850 26,000 22,100 0.8500 0.559 0.552 0.559 0.559 0.559 39,549 0.5588 -1.16%
2024-08-19 0 0.860 0.850 0.870 0.830 0.860 56,000 48,040 0.8579 0.565 0.559 0.572 0.546 0.565 85,183 0.5640 1.18%
2024-08-16 0 0.850 0.830 0.860 - - 0 0 - 0.559 0.546 0.565 - - 0 - 0.00%
2024-08-15 0 0.850 0.840 0.880 - - 0 0 - 0.559 0.552 0.579 - - 0 - 0.00%
2024-08-14 0 0.850 0.830 0.890 - - 136,000 116,960 0.8600 0.559 0.546 0.585 - - 206,873 0.5654 0.00%
2024-08-13 0 0.850 0.840 0.880 0.850 0.850 132,000 112,200 0.8500 0.559 0.552 0.579 0.559 0.559 200,789 0.5588 -3.41%
2024-08-12 0 0.880 0.850 0.890 - - 0 0 - 0.579 0.559 0.585 - - 0 - 0.00%
2024-08-09 0 0.880 0.860 0.890 0.860 0.900 60,000 53,520 0.8920 0.579 0.565 0.585 0.565 0.592 91,268 0.5864 2.33%
2024-08-08 0 0.860 0.860 0.890 0.860 0.910 48,000 43,000 0.8958 0.565 0.565 0.585 0.565 0.598 73,014 0.5889 -8.51%
2024-08-07 0 0.940 0.920 0.940 - - 0 0 - 0.618 0.605 0.618 - - 0 - 0.00%
2024-08-06 0 0.940 0.920 0.940 - - 0 0 - 0.618 0.605 0.618 - - 0 - 0.00%
2024-08-05 0 0.940 0.920 0.940 0.940 0.950 18,000 16,980 0.9433 0.618 0.605 0.618 0.618 0.625 27,380 0.6202 -4.08%
2024-08-02 0 0.980 0.940 0.980 - - 0 0 - 0.644 0.618 0.644 - - 0 - 0.00%
2024-08-01 0 0.980 0.940 0.990 - - 0 0 - 0.644 0.618 0.651 - - 0 - 0.00%
2024-07-31 0 0.980 0.940 0.990 0.940 0.980 26,000 24,700 0.9500 0.644 0.618 0.651 0.618 0.644 39,549 0.6245 2.08%
2024-07-30 0 0.960 0.950 0.980 - - 0 0 - 0.631 0.625 0.644 - - 0 - 0.00%
2024-07-29 0 0.960 0.940 0.980 0.940 1.030 154,000 150,860 0.9796 0.631 0.618 0.644 0.618 0.677 234,253 0.6440 0.00%
2024-07-26 0 0.960 0.930 0.990 0.910 0.960 406,000 386,040 0.9508 0.631 0.611 0.651 0.598 0.631 617,577 0.6251 2.13%
2024-07-25 0 0.940 0.920 0.960 0.940 0.940 210,000 197,600 0.9410 0.618 0.605 0.631 0.618 0.618 319,436 0.6186 -4.08%
2024-07-24 0 0.980 0.940 1.000 - - 0 0 - 0.644 0.618 0.657 - - 0 - 0.00%
2024-07-23 0 0.980 0.940 1.000 0.940 0.970 90,000 86,900 0.9656 0.644 0.618 0.657 0.618 0.638 136,901 0.6348 -2.00%
2024-07-22 0 1.000 0.970 1.030 - - 0 0 - 0.657 0.638 0.677 - - 0 - 0.00%
2024-07-19 0 1.000 0.970 1.000 - - 0 0 - 0.657 0.638 0.657 - - 0 - -0.99%
2024-07-18 0 1.010 0.970 1.030 - - 0 0 - 0.664 0.638 0.677 - - 0 - 0.00%
2024-07-17 0 1.010 0.980 1.040 - - 0 0 - 0.664 0.644 0.684 - - 0 - 0.00%
2024-07-16 0 1.010 0.980 1.010 1.010 1.010 100,000 101,000 1.0100 0.664 0.644 0.664 0.664 0.664 152,113 0.6640 0.00%
2024-07-15 0 1.010 1.010 1.040 1.000 1.030 88,000 88,940 1.0107 0.664 0.664 0.684 0.657 0.677 133,859 0.6644 -3.81%
2024-07-12 0 1.050 0.990 1.050 0.970 1.050 90,000 91,380 1.0153 0.690 0.651 0.690 0.638 0.690 136,901 0.6675 7.14%
2024-07-11 0 0.980 0.980 0.990 0.950 0.950 10,000 9,500 0.9500 0.644 0.644 0.651 0.625 0.625 15,211 0.6245 3.16%
2024-07-10 0 0.950 0.950 0.970 0.950 1.000 56,000 53,980 0.9639 0.625 0.625 0.638 0.625 0.657 85,183 0.6337 -8.65%
2024-07-09 0 1.040 0.980 1.050 0.980 1.040 32,000 32,320 1.0100 0.684 0.644 0.690 0.644 0.684 48,676 0.6640 0.00%
2024-07-08 0 1.040 0.980 1.040 - - 0 0 - 0.684 0.644 0.684 - - 0 - 0.00%
2024-07-05 0 1.040 0.980 1.050 0.970 1.060 66,000 67,220 1.0185 0.684 0.644 0.690 0.638 0.697 100,394 0.6696 0.00%
2024-07-04 0 1.040 1.010 1.050 1.010 1.060 72,000 74,520 1.0350 0.684 0.664 0.690 0.664 0.697 109,521 0.6804 -0.95%
2024-07-03 0 1.050 0.990 1.050 0.990 1.060 100,000 103,640 1.0364 0.690 0.651 0.690 0.651 0.697 152,113 0.6813 0.00%
2024-07-02 0 1.050 0.980 1.050 0.990 1.060 66,000 68,280 1.0345 0.690 0.644 0.690 0.651 0.697 100,394 0.6801 0.00%
2024-06-28 0 1.050 0.970 1.040 0.970 1.050 440,000 454,360 1.0326 0.690 0.638 0.684 0.638 0.690 669,295 0.6789 6.06%
2024-06-27 0 0.990 0.960 1.000 0.950 0.990 26,000 25,140 0.9669 0.651 0.631 0.657 0.625 0.651 39,549 0.6357 2.06%
2024-06-26 0 0.970 0.940 0.970 0.950 0.990 24,000 23,280 0.9700 0.638 0.618 0.638 0.625 0.651 36,507 0.6377 -2.02%
2024-06-25 0 0.990 0.950 0.990 0.940 0.990 20,000 19,300 0.9650 0.651 0.625 0.651 0.618 0.651 30,423 0.6344 -1.00%
2024-06-24 0 1.000 0.940 1.000 0.920 1.010 30,000 28,960 0.9653 0.657 0.618 0.657 0.605 0.664 45,634 0.6346 -0.99%
2024-06-21 0 1.010 0.940 1.010 - - 0 0 - 0.664 0.618 0.664 - - 0 - 0.00%
2024-06-20 0 1.010 0.930 1.010 0.930 1.010 32,000 31,420 0.9819 0.664 0.611 0.664 0.611 0.664 48,676 0.6455 2.02%
2024-06-19 0 0.990 0.910 1.000 - - 0 0 - 0.651 0.598 0.657 - - 0 - 0.00%
2024-06-18 0 0.990 0.930 1.000 0.960 0.990 36,000 34,620 0.9617 0.651 0.611 0.657 0.631 0.651 54,761 0.6322 1.02%
2024-06-17 0 0.980 0.910 0.960 0.970 0.980 52,000 50,460 0.9704 0.644 0.598 0.631 0.638 0.644 79,099 0.6379 1.03%
2024-06-14 0 0.970 0.890 0.990 - - 6,000 5,400 0.9000 0.638 0.585 0.651 - - 9,127 0.5917 3.19%
2024-06-13 0 0.940 0.910 0.950 0.910 0.940 8,000 7,340 0.9175 0.618 0.598 0.625 0.598 0.618 12,169 0.6032 3.30%
2024-06-12 0 0.910 0.910 0.930 0.910 0.950 46,000 42,100 0.9152 0.598 0.598 0.611 0.598 0.625 69,972 0.6017 -9.00%
2024-06-11 0 1.000 0.950 1.010 - - 0 0 - 0.657 0.625 0.664 - - 0 - 0.00%
2024-06-07 0 1.000 0.940 1.000 - - 0 0 - 0.657 0.618 0.657 - - 0 - 0.00%
2024-06-06 0 1.000 0.930 1.020 0.980 0.980 4,000 3,920 0.9800 0.657 0.611 0.671 0.644 0.644 6,085 0.6443 2.04%
2024-06-05 0 0.980 0.970 1.020 - - 0 0 - 0.644 0.638 0.671 - - 0 - 0.00%
2024-06-04 0 0.980 0.970 1.020 0.980 0.980 2,000 1,960 0.9800 0.644 0.638 0.671 0.644 0.644 3,042 0.6443 0.00%
2024-06-03 0 0.980 0.950 1.010 0.980 0.990 90,000 88,600 0.9844 0.644 0.625 0.664 0.644 0.651 136,901 0.6472 -2.00%
2024-05-31 0 1.000 0.960 1.020 - - 0 0 - 0.657 0.631 0.671 - - 0 - 0.00%
2024-05-30 0 1.000 0.960 1.020 1.000 1.000 2,000 2,000 1.0000 0.657 0.631 0.671 0.657 0.657 3,042 0.6574 2.04%
2024-05-29 0 0.980 0.970 0.980 0.970 0.980 52,000 50,940 0.9796 0.644 0.638 0.644 0.638 0.644 79,099 0.6440 2.08%
2024-05-28 0 1.020 1.010 1.020 1.020 1.030 36,000 36,920 1.0256 0.631 0.625 0.631 0.631 0.637 58,183 0.6345 0.00%
2024-05-27 0 1.020 1.000 1.030 - - 0 0 - 0.631 0.619 0.637 - - 0 - 0.00%
2024-05-24 0 1.020 0.970 1.030 1.020 1.020 2,000 2,040 1.0200 0.631 0.600 0.637 0.631 0.631 3,232 0.6311 0.99%
2024-05-23 0 1.010 0.980 1.020 1.000 1.000 76,000 76,000 1.0000 0.625 0.606 0.631 0.619 0.619 122,831 0.6187 0.00%
2024-05-22 0 1.010 1.010 1.020 - - 20,000 20,400 1.0200 0.625 0.625 0.631 - - 32,324 0.6311 0.00%
2024-05-21 0 1.010 0.990 1.020 - - 4,000 4,040 1.0100 0.625 0.613 0.631 - - 6,465 0.6249 0.00%
2024-05-20 0 1.010 1.010 1.020 1.010 1.010 8,000 8,080 1.0100 0.625 0.625 0.631 0.625 0.625 12,930 0.6249 1.00%
2024-05-17 0 1.000 0.970 1.010 1.000 1.000 50,000 50,000 1.0000 0.619 0.600 0.625 0.619 0.619 80,810 0.6187 -0.99%
2024-05-16 0 1.010 0.950 1.020 0.960 0.970 6,000 5,780 0.9633 0.625 0.588 0.631 0.594 0.600 9,697 0.5960 0.00%
2024-05-14 0 1.010 0.970 1.010 - - 0 0 - 0.625 0.600 0.625 - - 0 - 0.00%
2024-05-13 0 1.010 1.000 1.020 0.970 1.010 4,000 3,960 0.9900 0.625 0.619 0.631 0.600 0.625 6,465 0.6125 2.02%
2024-05-10 0 0.990 0.950 0.990 - - 0 0 - 0.613 0.588 0.613 - - 0 - 0.00%
2024-05-09 0 0.990 0.950 1.000 0.990 0.990 26,000 25,760 0.9908 0.613 0.588 0.619 0.613 0.613 42,021 0.6130 0.00%
2024-05-08 0 0.990 0.950 1.000 0.960 0.990 180,000 175,340 0.9741 0.613 0.588 0.619 0.594 0.613 290,915 0.6027 1.02%
2024-05-07 0 0.980 0.960 0.980 0.980 0.980 54,000 52,920 0.9800 0.606 0.594 0.606 0.606 0.606 87,275 0.6064 0.00%
2024-05-06 0 0.980 0.950 0.990 0.970 0.970 4,000 3,880 0.9700 0.606 0.588 0.613 0.600 0.600 6,465 0.6002 1.03%
2024-05-03 0 0.970 0.930 0.980 0.970 0.970 14,000 13,420 0.9586 0.600 0.575 0.606 0.600 0.600 22,627 0.5931 4.30%
2024-05-02 0 0.930 0.930 0.960 0.920 0.970 12,000 11,140 0.9283 0.575 0.575 0.594 0.569 0.600 19,394 0.5744 -4.12%
2024-04-30 0 0.970 0.920 0.970 - - 0 0 - 0.600 0.569 0.600 - - 0 - 0.00%
2024-04-29 0 0.970 0.930 0.990 0.950 0.970 160,000 154,000 0.9625 0.600 0.575 0.613 0.588 0.600 258,591 0.5955 2.11%
2024-04-26 0 0.950 0.950 0.960 0.900 0.950 176,000 164,800 0.9364 0.588 0.588 0.594 0.557 0.588 284,450 0.5794 1.06%
2024-04-25 0 0.940 0.940 0.970 0.940 0.940 34,000 31,960 0.9400 0.582 0.582 0.600 0.582 0.582 54,951 0.5816 0.00%
2024-04-24 0 0.940 0.900 0.940 0.960 0.960 2,000 1,920 0.9600 0.582 0.557 0.582 0.594 0.594 3,232 0.5940 2.17%
2024-04-23 0 0.920 0.910 0.930 0.920 0.920 10,000 9,200 0.9200 0.569 0.563 0.575 0.569 0.569 16,162 0.5692 -2.13%
2024-04-22 0 0.940 0.920 0.940 0.920 0.960 102,000 96,460 0.9457 0.582 0.569 0.582 0.569 0.594 164,852 0.5851 0.00%
2024-04-19 0 0.940 0.920 0.950 0.940 0.950 20,000 18,940 0.9470 0.582 0.569 0.588 0.582 0.588 32,324 0.5859 -1.05%
2024-04-18 0 0.950 0.920 0.950 - - 0 0 - 0.588 0.569 0.588 - - 0 - -1.04%
2024-04-17 0 0.960 0.910 0.970 0.960 0.960 70,000 67,800 0.9686 0.594 0.563 0.600 0.594 0.594 113,134 0.5993 -1.03%
2024-04-16 0 0.970 0.920 0.970 0.970 0.970 22,000 21,340 0.9700 0.600 0.569 0.600 0.600 0.600 35,556 0.6002 0.00%
2024-04-15 0 0.970 0.940 0.970 - - 0 0 - 0.600 0.582 0.600 - - 0 - 0.00%
2024-04-12 0 0.970 0.920 0.980 0.950 0.970 206,000 198,160 0.9619 0.600 0.569 0.606 0.588 0.600 332,936 0.5952 2.11%
2024-04-11 0 0.950 0.930 0.990 0.950 0.950 52,000 49,400 0.9500 0.588 0.575 0.613 0.588 0.588 84,042 0.5878 -3.06%
2024-04-10 0 0.980 0.930 1.000 - - 0 0 - 0.606 0.575 0.619 - - 0 - 0.00%
2024-04-09 0 0.980 0.930 1.000 0.930 0.980 4,000 3,820 0.9550 0.606 0.575 0.619 0.575 0.606 6,465 0.5909 3.16%
2024-04-08 0 0.950 0.920 0.950 - - 0 0 - 0.588 0.569 0.588 - - 0 - 0.00%
2024-04-05 0 0.950 0.910 1.000 - - 10,000 9,500 0.9500 0.588 0.563 0.619 - - 16,162 0.5878 0.00%
2024-04-03 0 0.950 0.890 0.970 - - 0 0 - 0.588 0.551 0.600 - - 0 - 0.00%
2024-04-02 0 0.950 0.900 0.990 0.950 0.950 60,000 57,000 0.9500 0.588 0.557 0.613 0.588 0.588 96,972 0.5878 0.00%
2024-03-28 0 0.950 0.890 1.020 - - 0 0 - 0.588 0.551 0.631 - - 0 - 0.00%
2024-03-27 0 0.950 0.880 0.980 0.950 0.950 2,000 1,900 0.9500 0.588 0.544 0.606 0.588 0.588 3,232 0.5878 0.00%
2024-03-26 0 0.950 0.880 1.000 - - 0 0 - 0.588 0.544 0.619 - - 0 - 0.00%
2024-03-25 0 0.950 0.870 0.990 - - 0 0 - 0.588 0.538 0.613 - - 0 - 0.00%
2024-03-22 0 0.950 0.890 0.950 0.920 0.960 80,000 74,760 0.9345 0.588 0.551 0.588 0.569 0.594 129,296 0.5782 2.15%
2024-03-21 0 0.930 0.860 0.930 - - 0 0 - 0.575 0.532 0.575 - - 0 - -1.06%
2024-03-20 0 0.940 0.860 0.940 - - 0 0 - 0.582 0.532 0.582 - - 0 - 0.00%
2024-03-19 0 0.940 0.860 0.950 - - 0 0 - 0.582 0.532 0.588 - - 0 - 4.44%
2024-03-18 0 0.900 0.870 0.910 0.900 0.900 98,000 87,680 0.8947 0.557 0.538 0.563 0.557 0.557 158,387 0.5536 1.12%
2024-03-15 0 0.890 0.880 0.920 - - 0 0 - 0.551 0.544 0.569 - - 0 - 0.00%
2024-03-14 0 0.890 0.890 0.900 0.890 0.890 8,000 7,120 0.8900 0.551 0.551 0.557 0.551 0.551 12,930 0.5507 -1.11%
2024-03-13 0 0.900 0.900 0.940 0.900 0.920 14,000 12,800 0.9143 0.557 0.557 0.582 0.557 0.569 22,627 0.5657 -5.26%
2024-03-12 0 0.950 0.900 0.950 0.950 0.950 18,000 16,900 0.9389 0.588 0.557 0.588 0.588 0.588 29,092 0.5809 2.15%
2024-03-11 0 0.930 0.880 0.930 - - 0 0 - 0.575 0.544 0.575 - - 0 - -1.06%
2024-03-08 0 0.940 0.890 0.950 0.920 0.940 78,000 73,040 0.9364 0.582 0.551 0.588 0.569 0.582 126,063 0.5794 4.44%
2024-03-07 0 0.900 0.860 0.900 0.900 0.900 14,000 12,600 0.9000 0.557 0.532 0.557 0.557 0.557 22,627 0.5569 0.00%
2024-03-06 0 0.900 0.870 0.900 - - 0 0 - 0.557 0.538 0.557 - - 0 - -2.17%
2024-03-05 0 0.920 0.860 0.890 - - 0 0 - 0.569 0.532 0.551 - - 0 - -1.08%
2024-03-04 0 0.930 0.860 0.930 - - 0 0 - 0.575 0.532 0.575 - - 0 - -1.06%
2024-03-01 0 0.940 0.900 0.940 0.910 0.940 106,000 97,760 0.9223 0.582 0.557 0.582 0.563 0.582 171,317 0.5706 2.17%
2024-02-29 0 0.920 0.870 0.920 0.920 0.920 14,000 12,880 0.9200 0.569 0.538 0.569 0.569 0.569 22,627 0.5692 -4.17%
2024-02-28 0 0.960 0.860 0.960 0.820 0.900 16,000 13,900 0.8688 0.594 0.532 0.594 0.507 0.557 25,859 0.5375 6.67%
2024-02-27 0 0.900 0.900 0.910 0.900 0.900 18,000 16,200 0.9000 0.557 0.557 0.563 0.557 0.557 29,092 0.5569 0.00%
2024-02-26 0 0.900 0.860 0.900 - - 0 0 - 0.557 0.532 0.557 - - 0 - -1.10%
2024-02-23 0 0.910 0.860 0.940 0.910 0.910 8,000 7,280 0.9100 0.563 0.532 0.582 0.563 0.563 12,930 0.5631 -3.19%
2024-02-22 0 0.940 0.900 0.940 - - 0 0 - 0.582 0.557 0.582 - - 0 - -1.05%
2024-02-21 0 0.950 0.900 0.950 - - 0 0 - 0.588 0.557 0.588 - - 0 - 0.00%
2024-02-20 0 0.950 0.910 0.980 0.950 0.950 56,000 53,200 0.9500 0.588 0.563 0.606 0.588 0.588 90,507 0.5878 2.15%
2024-02-19 0 0.930 0.910 0.950 0.930 0.930 20,000 18,600 0.9300 0.575 0.563 0.588 0.575 0.575 32,324 0.5754 -1.06%
2024-02-16 0 0.940 0.900 0.950 - - 0 0 - 0.582 0.557 0.588 - - 0 - 0.00%
2024-02-15 0 0.940 0.920 0.940 0.940 0.940 10,000 9,400 0.9400 0.582 0.569 0.582 0.582 0.582 16,162 0.5816 0.00%
2024-02-14 0 0.940 0.890 0.940 0.900 0.980 260,000 245,640 0.9448 0.582 0.551 0.582 0.557 0.606 420,211 0.5846 -1.05%
2024-02-09 0 0.950 0.870 0.960 - - 0 0 - 0.588 0.538 0.594 - - 0 - 9.20%
2024-02-08 0 0.870 0.810 0.870 0.850 0.870 8,000 6,860 0.8575 0.538 0.501 0.538 0.526 0.538 12,930 0.5306 1.16%
2024-02-07 0 0.860 0.850 0.870 0.850 0.880 164,000 142,820 0.8709 0.532 0.526 0.538 0.526 0.544 265,056 0.5388 -1.15%
2024-02-06 0 0.870 0.830 0.890 0.830 0.870 80,000 68,060 0.8508 0.538 0.514 0.551 0.514 0.538 129,296 0.5264 -6.45%
2024-02-05 0 0.930 0.870 0.950 0.890 0.890 32,000 28,480 0.8900 0.575 0.538 0.588 0.551 0.551 51,718 0.5507 4.49%
2024-02-02 0 0.890 0.870 0.890 - - 0 0 - 0.551 0.538 0.551 - - 0 - -4.30%
2024-02-01 0 0.930 0.870 0.940 - - 0 0 - 0.575 0.538 0.582 - - 0 - 0.00%
2024-01-31 0 0.930 0.870 0.930 0.900 0.930 40,000 36,600 0.9150 0.575 0.538 0.575 0.557 0.575 64,648 0.5661 -3.12%
2024-01-30 0 0.960 0.880 0.970 - - 0 0 - 0.594 0.544 0.600 - - 0 - 0.00%
2024-01-29 0 0.960 0.850 0.980 0.850 0.890 36,000 31,400 0.8722 0.594 0.526 0.606 0.526 0.551 58,183 0.5397 7.87%
2024-01-26 0 0.890 0.860 0.890 - - 0 0 - 0.551 0.532 0.551 - - 0 - -1.11%
2024-01-25 0 0.900 0.870 0.900 - - 0 0 - 0.557 0.538 0.557 - - 0 - -2.17%
2024-01-24 0 0.920 0.860 0.920 - - 0 0 - 0.569 0.532 0.569 - - 0 - -1.08%
2024-01-23 0 0.930 0.840 0.950 - - 0 0 - 0.575 0.520 0.588 - - 0 - 0.00%
2024-01-22 0 0.930 0.830 0.950 - - 0 0 - 0.575 0.514 0.588 - - 0 - 4.49%
2024-01-19 0 0.890 0.830 0.920 0.840 0.890 36,000 30,620 0.8506 0.551 0.514 0.569 0.520 0.551 58,183 0.5263 3.49%
2024-01-18 0 0.860 0.850 0.860 0.860 0.920 28,000 24,320 0.8686 0.532 0.526 0.532 0.532 0.569 45,253 0.5374 -6.52%
2024-01-17 0 0.920 0.860 0.920 - - 8,000 7,440 0.9300 0.569 0.532 0.569 - - 12,930 0.5754 -3.16%
2024-01-16 0 0.950 0.870 0.950 - - 0 0 - 0.588 0.538 0.588 - - 0 - -2.06%
2024-01-15 0 0.970 0.880 0.950 - - 0 0 - 0.600 0.544 0.588 - - 0 - 4.30%
2024-01-12 0 0.930 0.870 0.930 - - 0 0 - 0.575 0.538 0.575 - - 0 - -1.06%
2024-01-11 0 0.940 0.870 0.940 - - 0 0 - 0.582 0.538 0.582 - - 0 - -1.05%
2024-01-10 0 0.950 0.880 0.950 - - 0 0 - 0.588 0.544 0.588 - - 0 - -2.06%
2024-01-09 0 0.970 0.890 0.970 0.980 0.980 6,000 5,880 0.9800 0.600 0.551 0.600 0.606 0.606 9,697 0.6064 0.00%
2024-01-08 0 0.970 0.910 0.980 - - 0 0 - 0.600 0.563 0.606 - - 0 - 0.00%
2024-01-05 0 0.970 0.880 0.970 - - 0 0 - 0.600 0.544 0.600 - - 0 - 0.00%
2024-01-04 0 0.970 0.860 1.000 0.970 0.970 2,000 1,940 0.9700 0.600 0.532 0.619 0.600 0.600 3,232 0.6002 7.78%
2024-01-03 0 0.900 0.860 0.890 - - 0 0 - 0.557 0.532 0.551 - - 0 - -5.26%
2024-01-02 0 0.950 0.860 0.960 - - 0 0 - 0.588 0.532 0.594 - - 0 - 5.56%
2023-12-29 0 0.900 0.850 0.910 0.860 0.900 58,000 49,960 0.8614 0.557 0.526 0.563 0.532 0.557 93,739 0.5330 2.27%
2023-12-28 0 0.880 0.860 0.890 0.860 0.880 10,000 8,640 0.8640 0.544 0.532 0.551 0.532 0.544 16,162 0.5346 -2.22%
2023-12-27 0 0.900 0.860 0.920 0.900 0.920 122,000 109,840 0.9003 0.557 0.532 0.569 0.557 0.569 197,176 0.5571 -1.10%
2023-12-22 0 0.910 0.850 0.910 0.870 0.910 42,000 36,660 0.8729 0.563 0.526 0.563 0.538 0.563 67,880 0.5401 0.00%
2023-12-21 0 0.910 0.870 0.920 0.870 0.870 10,000 8,700 0.8700 0.563 0.538 0.569 0.538 0.538 16,162 0.5383 -3.19%
2023-12-20 0 0.940 0.870 0.940 - - 0 0 - 0.582 0.538 0.582 - - 0 - -4.08%
2023-12-19 0 0.980 0.860 0.980 0.980 1.000 62,000 60,820 0.9810 0.606 0.532 0.606 0.606 0.619 100,204 0.6070 -7.55%
2023-12-18 0 1.060 0.840 1.070 0.840 1.060 10,000 8,900 0.8900 0.656 0.520 0.662 0.520 0.656 16,162 0.5507 13.98%
2023-12-15 0 0.930 0.840 0.920 0.930 0.930 2,000 1,860 0.9300 0.575 0.520 0.569 0.575 0.575 3,232 0.5754 9.41%
2023-12-14 0 0.850 0.810 0.860 0.830 0.870 20,000 17,120 0.8560 0.526 0.501 0.532 0.514 0.538 32,324 0.5296 -2.30%
2023-12-13 0 0.870 0.850 0.870 0.870 0.880 16,000 14,040 0.8775 0.538 0.526 0.538 0.538 0.544 25,859 0.5429 -4.40%
2023-12-12 0 0.910 0.870 0.910 0.930 0.930 62,000 57,660 0.9300 0.563 0.538 0.563 0.575 0.575 100,204 0.5754 -2.15%
2023-12-11 0 0.930 0.890 0.940 0.900 0.900 14,000 12,600 0.9000 0.575 0.551 0.582 0.557 0.557 22,627 0.5569 -1.06%
2023-12-08 0 0.940 0.890 0.950 0.940 0.940 2,000 1,880 0.9400 0.582 0.551 0.588 0.582 0.582 3,232 0.5816 3.30%
2023-12-07 0 0.910 0.900 0.930 0.900 0.930 20,000 18,220 0.9110 0.563 0.557 0.575 0.557 0.575 32,324 0.5637 -2.15%
2023-12-06 0 0.930 0.920 0.930 0.930 0.990 136,000 129,380 0.9513 0.575 0.569 0.575 0.575 0.613 219,803 0.5886 -6.06%
2023-12-05 0 0.990 0.990 1.020 0.990 1.140 750,000 786,840 1.0491 0.613 0.613 0.631 0.613 0.705 1,212,147 0.6491 0.00%
2023-12-04 0 0.990 0.950 0.990 0.870 1.040 408,000 393,000 0.9632 0.613 0.588 0.613 0.538 0.643 659,408 0.5960 13.79%
2023-12-01 0 0.870 0.850 0.880 0.850 0.850 20,000 17,000 0.8500 0.538 0.526 0.544 0.526 0.526 32,324 0.5259 2.35%
2023-11-30 0 0.850 0.840 0.860 0.830 0.860 322,000 271,620 0.8435 0.526 0.520 0.532 0.514 0.532 520,415 0.5219 6.25%
2023-11-29 0 0.800 0.780 0.810 0.780 0.850 272,000 219,140 0.8057 0.495 0.483 0.501 0.483 0.526 439,605 0.4985 3.90%
2023-11-28 0 0.770 0.750 0.780 - - 0 0 - 0.476 0.464 0.483 - - 0 - 1.32%
2023-11-27 0 0.760 0.750 0.780 0.760 0.770 162,000 122,920 0.7588 0.470 0.464 0.483 0.470 0.476 261,824 0.4695 -1.30%
2023-11-24 0 0.770 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 0.476 0.464 0.483 0.464 0.464 16,162 0.4641 1.32%
2023-11-23 0 0.760 0.750 0.780 0.760 0.760 120,000 91,200 0.7600 0.470 0.464 0.483 0.470 0.470 193,943 0.4702 -1.30%
2023-11-22 0 0.770 0.710 0.780 0.750 0.750 104,000 78,000 0.7500 0.476 0.439 0.483 0.464 0.464 168,084 0.4641 2.67%
2023-11-21 0 0.750 0.730 0.760 0.740 0.740 106,000 78,440 0.7400 0.464 0.452 0.470 0.458 0.458 171,317 0.4579 0.00%
2023-11-20 0 0.750 0.710 0.760 - - 0 0 - 0.464 0.439 0.470 - - 0 - 0.00%
2023-11-17 0 0.750 0.700 0.760 - - 0 0 - 0.464 0.433 0.470 - - 0 - 0.00%
2023-11-16 0 0.750 0.710 0.760 - - 0 0 - 0.464 0.439 0.470 - - 0 - 0.00%
2023-11-15 0 0.750 0.740 0.750 0.740 0.750 32,000 23,820 0.7444 0.464 0.458 0.464 0.458 0.464 51,718 0.4606 1.35%
2023-11-14 0 0.740 0.720 0.740 0.710 0.740 260,000 188,940 0.7267 0.458 0.445 0.458 0.439 0.458 420,211 0.4496 4.23%
2023-11-13 0 0.710 0.690 0.730 0.680 0.710 144,000 101,560 0.7053 0.439 0.427 0.452 0.421 0.439 232,732 0.4364 4.41%
2023-11-10 0 0.680 0.660 0.700 - - 0 0 - 0.421 0.408 0.433 - - 0 - 0.00%
2023-11-09 0 0.680 0.670 0.700 - - 0 0 - 0.421 0.415 0.433 - - 0 - 0.00%
2023-11-08 0 0.680 0.670 0.690 0.680 0.680 100,000 68,000 0.6800 0.421 0.415 0.427 0.421 0.421 161,620 0.4207 0.00%
2023-11-07 0 0.680 0.680 0.700 0.680 0.680 120,000 81,600 0.6800 0.421 0.421 0.433 0.421 0.421 193,943 0.4207 1.49%
2023-11-06 0 0.670 0.670 0.700 0.670 0.670 100,000 67,000 0.6700 0.415 0.415 0.433 0.415 0.415 161,620 0.4146 -4.29%
2023-11-03 0 0.700 0.670 0.700 0.690 0.700 100,000 69,700 0.6970 0.433 0.415 0.433 0.427 0.433 161,620 0.4313 0.00%
2023-11-02 0 0.700 0.660 0.700 0.660 0.700 62,000 43,140 0.6958 0.433 0.408 0.433 0.408 0.433 100,204 0.4305 0.00%
2023-11-01 0 0.700 0.660 0.700 0.710 0.710 856,000 607,280 0.7094 0.433 0.408 0.433 0.439 0.439 1,383,464 0.4390 -1.41%
2023-10-31 0 0.710 0.680 0.710 0.710 0.710 2,000 1,420 0.7100 0.439 0.421 0.439 0.439 0.439 3,232 0.4393 0.00%
2023-10-30 0 0.710 0.660 0.730 - - 0 0 - 0.439 0.408 0.452 - - 0 - 0.00%
2023-10-27 0 0.710 0.640 0.730 0.710 0.710 2,000 1,420 0.7100 0.439 0.396 0.452 0.439 0.439 3,232 0.4393 2.90%
2023-10-26 0 0.690 0.640 0.680 0.640 0.690 88,000 57,420 0.6525 0.427 0.396 0.421 0.396 0.427 142,225 0.4037 -1.43%
2023-10-25 0 0.700 0.630 0.680 0.640 0.640 100,000 64,000 0.6400 0.433 0.390 0.421 0.396 0.396 161,620 0.3960 0.00%
2023-10-24 0 0.700 0.640 0.700 - - 0 0 - 0.433 0.396 0.433 - - 0 - -1.41%
2023-10-20 0 0.710 0.620 0.680 0.660 0.680 28,000 19,120 0.6829 0.439 0.384 0.421 0.408 0.421 45,253 0.4225 -1.39%
2023-10-19 0 0.720 0.670 0.720 - - 0 0 - 0.445 0.415 0.445 - - 0 - -1.37%
2023-10-18 0 0.730 0.670 0.730 - - 0 0 - 0.452 0.415 0.452 - - 0 - 0.00%
2023-10-17 0 0.730 0.670 0.740 - - 0 0 - 0.452 0.415 0.458 - - 0 - 0.00%
2023-10-16 0 0.730 0.680 0.750 - - 0 0 - 0.452 0.421 0.464 - - 0 - 0.00%
2023-10-13 0 0.730 0.670 0.750 0.690 0.730 28,000 19,400 0.6929 0.452 0.415 0.464 0.427 0.452 45,253 0.4287 10.61%
2023-10-12 0 0.660 0.660 0.670 0.640 0.660 66,000 42,300 0.6409 0.408 0.408 0.415 0.396 0.408 106,669 0.3966 -5.71%
2023-10-11 0 0.700 0.680 0.710 - - 0 0 - 0.433 0.421 0.439 - - 0 - 0.00%
2023-10-10 0 0.700 0.670 0.700 0.670 0.700 102,000 68,400 0.6706 0.433 0.415 0.433 0.415 0.433 164,852 0.4149 -1.41%
2023-10-09 0 0.710 0.630 0.720 - - 0 0 - 0.439 0.390 0.445 - - 0 - 0.00%
2023-10-06 0 0.710 0.640 0.720 - - 0 0 - 0.439 0.396 0.445 - - 0 - 1.43%
2023-10-05 0 0.700 0.640 0.700 0.680 0.680 2,000 1,360 0.6800 0.433 0.396 0.433 0.421 0.421 3,232 0.4207 1.45%
2023-10-04 0 0.690 0.640 0.700 0.600 0.610 14,000 8,740 0.6243 0.427 0.396 0.433 0.371 0.377 22,627 0.3863 0.00%
2023-10-03 0 0.690 0.650 0.690 - - 14,000 9,660 0.6900 0.427 0.402 0.427 - - 22,627 0.4269 0.00%
2023-09-29 0 0.690 0.680 0.710 0.680 0.690 18,000 12,400 0.6889 0.427 0.421 0.439 0.421 0.427 29,092 0.4262 1.47%
2023-09-28 0 0.680 0.660 0.680 0.510 0.690 1,142,000 651,140 0.5702 0.421 0.408 0.421 0.316 0.427 1,845,696 0.3528 -5.56%
2023-09-27 0 0.720 0.680 0.720 0.690 0.730 220,000 154,460 0.7021 0.445 0.421 0.445 0.427 0.452 355,563 0.4344 -2.70%
2023-09-26 0 0.740 0.690 0.720 0.700 0.750 146,000 103,320 0.7077 0.458 0.427 0.445 0.433 0.464 235,965 0.4379 1.37%
2023-09-25 0 0.730 0.710 0.740 0.700 0.750 876,000 639,180 0.7297 0.452 0.439 0.458 0.433 0.464 1,415,788 0.4515 4.29%
2023-09-22 0 0.700 0.670 0.710 0.650 0.700 358,000 236,080 0.6594 0.433 0.415 0.439 0.402 0.433 578,598 0.4080 -4.11%
2023-09-21 0 0.730 0.630 0.740 0.730 0.730 2,000 1,460 0.7300 0.452 0.390 0.458 0.452 0.452 3,232 0.4517 4.29%
2023-09-20 0 0.700 0.640 0.720 - - 0 0 - 0.433 0.396 0.445 - - 0 - 0.00%
2023-09-19 0 0.700 0.630 0.700 - - 0 0 - 0.433 0.390 0.433 - - 0 - -1.41%
2023-09-18 0 0.710 0.640 0.710 - - 0 0 - 0.439 0.396 0.439 - - 0 - -4.05%
2023-09-15 0 0.740 0.640 0.740 - - 0 0 - 0.458 0.396 0.458 - - 0 - 0.00%
2023-09-14 0 0.740 0.660 0.750 0.740 0.740 12,000 8,880 0.7400 0.458 0.408 0.464 0.458 0.458 19,394 0.4579 5.71%
2023-09-13 0 0.700 0.670 0.740 0.670 0.700 104,000 69,800 0.6712 0.433 0.415 0.458 0.415 0.433 168,084 0.4153 -2.78%
2023-09-12 0 0.720 0.630 0.740 0.630 0.720 14,000 9,880 0.7057 0.445 0.390 0.458 0.390 0.445 22,627 0.4367 9.09%
2023-09-11 0 0.660 0.640 0.700 - - 0 0 - 0.408 0.396 0.433 - - 0 - 0.00%
2023-09-07 0 0.660 0.660 0.700 0.660 0.660 102,000 67,320 0.6600 0.408 0.408 0.433 0.408 0.408 164,852 0.4084 -8.33%
2023-09-06 0 0.720 0.650 0.720 0.640 0.720 282,000 195,960 0.6949 0.445 0.402 0.445 0.396 0.445 455,767 0.4300 9.09%
2023-09-05 0 0.660 0.610 0.690 - - 0 0 - 0.408 0.377 0.427 - - 0 - 0.00%
2023-09-04 0 0.660 0.590 0.710 - - 0 0 - 0.408 0.365 0.439 - - 0 - 0.00%
2023-08-31 0 0.660 0.570 0.670 0.660 0.660 4,000 2,560 0.6400 0.408 0.353 0.415 0.408 0.408 6,465 0.3960 13.79%
2023-08-30 0 0.580 0.560 0.590 - - 0 0 - 0.359 0.346 0.365 - - 0 - 0.00%
2023-08-29 0 0.580 0.560 0.620 - - 0 0 - 0.359 0.346 0.384 - - 0 - 0.00%
2023-08-28 0 0.580 0.560 0.620 - - 0 0 - 0.359 0.346 0.384 - - 0 - 0.00%
2023-08-25 0 0.580 0.580 0.620 0.570 0.570 2,000 1,140 0.5700 0.359 0.359 0.384 0.353 0.353 3,232 0.3527 -6.45%
2023-08-24 0 0.620 0.600 0.670 - - 0 0 - 0.384 0.371 0.415 - - 0 - 0.00%
2023-08-23 0 0.620 0.620 0.660 0.610 0.630 94,000 58,560 0.6230 0.384 0.384 0.408 0.377 0.390 151,922 0.3855 -7.46%
2023-08-22 0 0.670 0.620 0.660 0.560 0.670 166,000 101,240 0.6099 0.415 0.384 0.408 0.346 0.415 268,289 0.3774 -1.47%
2023-08-21 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.421 0.384 0.421 0.421 0.421 3,232 0.4207 3.03%
2023-08-18 0 0.660 0.610 0.660 - - 0 0 - 0.408 0.377 0.408 - - 0 - 0.00%
2023-08-17 0 0.660 0.630 0.660 - - 0 0 - 0.408 0.390 0.408 - - 0 - -1.49%
2023-08-16 0 0.670 0.620 0.700 - - 0 0 - 0.415 0.384 0.433 - - 0 - 0.00%
2023-08-15 0 0.670 0.640 0.680 0.670 0.670 2,000 1,340 0.6700 0.415 0.396 0.421 0.415 0.415 3,232 0.4146 1.52%
2023-08-14 0 0.660 0.640 0.680 - - 0 0 - 0.408 0.396 0.421 - - 0 - 0.00%
2023-08-11 0 0.660 0.640 0.670 - - 0 0 - 0.408 0.396 0.415 - - 0 - 0.00%
2023-08-10 0 0.660 0.640 0.670 0.660 0.670 28,000 18,680 0.6671 0.408 0.396 0.415 0.408 0.415 45,253 0.4128 -5.71%
2023-08-09 0 0.700 0.700 0.720 0.700 0.710 222,000 156,620 0.7055 0.433 0.433 0.445 0.433 0.439 358,795 0.4365 -7.89%
2023-08-08 0 0.760 0.700 0.740 0.680 0.760 230,000 159,160 0.6920 0.470 0.433 0.458 0.421 0.470 371,725 0.4282 4.11%
2023-08-07 0 0.730 0.690 0.740 - - 0 0 - 0.452 0.427 0.458 - - 0 - 0.00%
2023-08-04 0 0.730 0.690 0.740 - - 0 0 - 0.452 0.427 0.458 - - 0 - 0.00%
2023-08-03 0 0.730 0.670 0.740 - - 0 0 - 0.452 0.415 0.458 - - 0 - 2.82%
2023-08-02 0 0.710 0.670 0.720 0.710 0.710 6,000 4,260 0.7100 0.439 0.415 0.445 0.439 0.439 9,697 0.4393 -4.05%
2023-08-01 0 0.740 0.710 0.740 - - 0 0 - 0.458 0.439 0.458 - - 0 - -1.33%
2023-07-31 0 0.750 0.710 0.720 0.710 0.720 200,000 143,000 0.7150 0.464 0.439 0.445 0.439 0.445 323,239 0.4424 -1.32%
2023-07-28 0 0.760 0.710 0.770 0.720 0.730 8,000 5,780 0.7225 0.470 0.439 0.476 0.445 0.452 12,930 0.4470 0.00%
2023-07-27 0 0.760 0.730 0.760 - - 0 0 - 0.470 0.452 0.470 - - 0 - -2.56%
2023-07-26 0 0.780 0.730 0.780 - - 0 0 - 0.483 0.452 0.483 - - 0 - 0.00%
2023-07-25 0 0.780 0.730 0.780 - - 0 0 - 0.483 0.452 0.483 - - 0 - 0.00%
2023-07-24 0 0.780 0.710 0.770 0.730 0.730 50,000 36,500 0.7300 0.483 0.439 0.476 0.452 0.452 80,810 0.4517 0.00%
2023-07-21 0 0.780 0.730 0.790 - - 0 0 - 0.483 0.452 0.489 - - 0 - 0.00%
2023-07-20 0 0.780 0.730 0.780 - - 0 0 - 0.483 0.452 0.483 - - 0 - 0.00%
2023-07-19 0 0.780 0.730 0.800 - - 0 0 - 0.483 0.452 0.495 - - 0 - 0.00%
2023-07-18 0 0.780 0.730 0.790 0.780 0.780 20,000 15,600 0.7800 0.483 0.452 0.489 0.483 0.483 32,324 0.4826 0.00%
2023-07-14 0 0.780 0.740 0.790 - - 0 0 - 0.483 0.458 0.489 - - 0 - 0.00%
2023-07-13 0 0.780 0.730 0.790 - - 0 0 - 0.483 0.452 0.489 - - 0 - 0.00%
2023-07-12 0 0.780 0.710 0.800 0.740 0.780 4,000 3,040 0.7600 0.483 0.439 0.495 0.458 0.483 6,465 0.4702 6.85%
2023-07-11 0 0.730 0.700 0.740 - - 0 0 - 0.452 0.433 0.458 - - 0 - 0.00%
2023-07-10 0 0.730 0.710 0.740 0.710 0.750 66,000 47,440 0.7188 0.452 0.439 0.458 0.439 0.464 106,669 0.4447 -2.67%
2023-07-07 0 0.750 0.710 0.750 - - 0 0 - 0.464 0.439 0.464 - - 0 - -1.32%
2023-07-06 0 0.760 0.690 0.760 - - 0 0 - 0.470 0.427 0.470 - - 0 - -1.30%
2023-07-05 0 0.770 0.680 0.790 0.770 0.770 2,000 1,540 0.7700 0.476 0.421 0.489 0.476 0.476 3,232 0.4764 6.94%
2023-07-04 0 0.720 0.670 0.730 0.700 0.700 24,000 16,800 0.7000 0.445 0.415 0.452 0.433 0.433 38,789 0.4331 0.00%
2023-07-03 0 0.720 0.690 0.720 - - 0 0 - 0.445 0.427 0.445 - - 0 - -2.70%
2023-06-30 0 0.740 0.660 0.750 - - 0 0 - 0.458 0.408 0.464 - - 0 - 4.23%
2023-06-29 0 0.710 0.670 0.720 - - 0 0 - 0.439 0.415 0.445 - - 0 - 0.00%
2023-06-28 0 0.710 0.690 0.730 0.710 0.730 162,000 115,920 0.7156 0.439 0.427 0.452 0.439 0.452 261,824 0.4427 -1.39%
2023-06-27 0 0.720 0.710 0.750 0.720 0.720 170,000 122,400 0.7200 0.445 0.439 0.464 0.445 0.445 274,753 0.4455 -5.26%
2023-06-26 0 0.760 0.710 0.760 - - 0 0 - 0.470 0.439 0.470 - - 0 - 0.00%
2023-06-23 0 0.760 0.720 0.760 - - 0 0 - 0.470 0.445 0.470 - - 0 - 0.00%
2023-06-21 0 0.760 0.720 0.780 - - 0 0 - 0.470 0.445 0.483 - - 0 - 0.00%
2023-06-20 0 0.760 0.720 0.770 0.760 0.760 2,000 1,520 0.7600 0.470 0.445 0.476 0.470 0.470 3,232 0.4702 2.70%
2023-06-19 0 0.740 0.710 0.750 0.720 0.730 82,000 59,260 0.7227 0.458 0.439 0.464 0.445 0.452 132,528 0.4472 -3.90%
2023-06-16 0 0.770 0.740 0.770 0.770 0.780 156,000 120,600 0.7731 0.476 0.458 0.476 0.476 0.483 252,127 0.4783 -1.28%
2023-06-15 0 0.780 0.710 0.780 0.790 0.790 10,000 7,900 0.7900 0.483 0.439 0.483 0.489 0.489 16,162 0.4888 -1.27%
2023-06-14 0 0.790 0.710 0.790 0.790 0.790 2,000 1,580 0.7900 0.489 0.439 0.489 0.489 0.489 3,232 0.4888 2.60%
2023-06-13 0 0.770 0.730 0.780 - - 0 0 - 0.476 0.452 0.483 - - 0 - 0.00%
2023-06-12 0 0.770 0.730 0.780 - - 0 0 - 0.476 0.452 0.483 - - 0 - 0.00%
2023-06-09 0 0.770 0.740 0.780 0.740 0.770 92,000 69,880 0.7596 0.476 0.458 0.483 0.458 0.476 148,690 0.4700 0.00%
2023-06-08 0 0.770 0.730 0.770 0.770 0.770 4,000 3,080 0.7700 0.476 0.452 0.476 0.476 0.476 6,465 0.4764 0.00%
2023-06-07 0 0.770 0.740 0.780 0.770 0.770 78,000 60,060 0.7700 0.476 0.458 0.483 0.476 0.476 126,063 0.4764 1.32%
2023-06-06 0 0.760 0.730 0.770 0.750 0.760 44,000 33,240 0.7555 0.470 0.452 0.476 0.464 0.470 71,113 0.4674 2.70%
2023-06-05 0 0.740 0.720 0.790 0.740 0.740 18,000 13,320 0.7400 0.458 0.445 0.489 0.458 0.458 29,092 0.4579 2.78%
2023-06-02 0 0.780 0.740 0.800 - - 0 0 - 0.445 0.423 0.457 - - 0 - 0.00%
2023-06-01 0 0.780 0.740 0.780 - - 0 0 - 0.445 0.423 0.445 - - 0 - 0.00%
2023-05-31 0 0.780 0.760 0.800 0.780 0.780 74,000 57,720 0.7800 0.445 0.434 0.457 0.445 0.445 129,565 0.4455 0.00%
2023-05-30 0 0.780 0.750 0.800 - - 0 0 - 0.445 0.428 0.457 - - 0 - 0.00%
2023-05-29 0 0.780 0.770 0.820 0.780 0.820 110,000 89,100 0.8100 0.445 0.440 0.468 0.445 0.468 192,597 0.4626 -1.27%
2023-05-25 0 0.790 0.790 0.810 0.780 0.810 360,000 286,760 0.7966 0.451 0.451 0.463 0.445 0.463 630,316 0.4549 2.60%
2023-05-24 0 0.770 0.750 0.790 0.740 0.780 220,000 170,000 0.7727 0.440 0.428 0.451 0.423 0.445 385,193 0.4413 4.05%
2023-05-23 0 0.740 0.740 0.770 0.740 0.750 2,686,000 1,987,700 0.7400 0.423 0.423 0.440 0.423 0.428 4,702,860 0.4227 -5.13%
2023-05-22 0 0.780 0.740 0.790 0.770 0.780 140,000 108,700 0.7764 0.445 0.423 0.451 0.440 0.445 245,123 0.4435 -1.27%
2023-05-19 0 0.790 0.750 0.790 0.770 0.790 430,000 337,100 0.7840 0.451 0.428 0.451 0.440 0.451 752,878 0.4477 1.28%
2023-05-18 0 0.780 0.750 0.780 0.780 0.790 196,000 154,140 0.7864 0.445 0.428 0.445 0.445 0.451 343,172 0.4492 1.30%
2023-05-17 0 0.770 0.730 0.790 0.760 0.770 80,000 61,400 0.7675 0.440 0.417 0.451 0.434 0.440 140,070 0.4384 -1.28%
2023-05-16 0 0.780 0.760 0.800 0.770 0.780 102,000 79,160 0.7761 0.445 0.434 0.457 0.440 0.445 178,590 0.4433 2.63%
2023-05-15 0 0.760 0.720 0.760 0.740 0.770 116,000 88,000 0.7586 0.434 0.411 0.434 0.423 0.440 203,102 0.4333 7.04%
2023-05-12 0 0.710 0.700 0.740 0.700 0.750 288,000 208,400 0.7236 0.406 0.400 0.423 0.400 0.428 504,253 0.4133 -5.33%
2023-05-11 0 0.750 0.710 0.750 0.710 0.760 56,000 40,900 0.7304 0.428 0.406 0.428 0.406 0.434 98,049 0.4171 2.74%
2023-05-10 0 0.730 0.680 0.730 0.670 0.730 106,000 71,320 0.6728 0.417 0.388 0.417 0.383 0.417 185,593 0.3843 8.96%
2023-05-09 0 0.670 0.690 0.720 0.670 0.690 96,000 64,800 0.6750 0.383 0.394 0.411 0.383 0.394 168,084 0.3855 1.52%
2023-05-08 0 0.660 0.630 0.680 - - 0 0 - 0.377 0.360 0.388 - - 0 - 0.00%
2023-05-05 0 0.660 0.630 0.680 0.660 0.660 8,000 5,280 0.6600 0.377 0.360 0.388 0.377 0.377 14,007 0.3770 -1.49%
2023-05-04 0 0.670 0.640 0.680 - - 0 0 - 0.383 0.366 0.388 - - 0 - 0.00%
2023-05-03 0 0.670 0.630 0.680 - - 0 0 - 0.383 0.360 0.388 - - 0 - 0.00%
2023-05-02 0 0.670 0.640 0.680 - - 0 0 - 0.383 0.366 0.388 - - 0 - 0.00%
2023-04-28 0 0.670 0.650 0.680 0.650 0.660 4,000 2,620 0.6550 0.383 0.371 0.388 0.371 0.377 7,004 0.3741 -2.90%
2023-04-27 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 0.394 0.371 0.394 0.394 0.394 7,004 0.3941 0.00%
2023-04-26 0 0.690 0.650 0.690 - - 0 0 - 0.394 0.371 0.394 - - 0 - 0.00%
2023-04-25 0 0.690 0.650 0.700 - - 0 0 - 0.394 0.371 0.400 - - 0 - 0.00%
2023-04-24 0 0.690 0.660 0.700 - - 0 0 - 0.394 0.377 0.400 - - 0 - 0.00%
2023-04-21 0 0.690 0.650 0.700 0.670 0.670 30,000 20,100 0.6700 0.394 0.371 0.400 0.383 0.383 52,526 0.3827 0.00%
2023-04-20 0 0.690 0.650 0.700 0.650 0.690 12,000 7,880 0.6567 0.394 0.371 0.400 0.371 0.394 21,011 0.3750 4.55%
2023-04-19 0 0.660 0.650 0.670 0.650 0.660 96,000 62,520 0.6513 0.377 0.371 0.383 0.371 0.377 168,084 0.3720 -1.49%
2023-04-18 0 0.670 0.660 0.680 0.650 0.660 24,000 15,660 0.6525 0.383 0.377 0.388 0.371 0.377 42,021 0.3727 0.00%
2023-04-17 0 0.670 0.660 0.680 0.670 0.670 26,000 17,420 0.6700 0.383 0.377 0.388 0.383 0.383 45,523 0.3827 -1.47%
2023-04-14 0 0.680 0.670 0.680 0.660 0.690 268,000 178,660 0.6666 0.388 0.383 0.388 0.377 0.394 469,236 0.3807 0.00%
2023-04-13 0 0.680 0.680 0.710 0.680 0.690 94,000 64,020 0.6811 0.388 0.388 0.406 0.388 0.394 164,583 0.3890 -4.23%
2023-04-12 0 0.710 0.690 0.720 0.700 0.710 8,000 5,640 0.7050 0.406 0.394 0.411 0.400 0.406 14,007 0.4027 -2.74%
2023-04-11 0 0.730 0.700 0.730 0.710 0.730 76,000 54,800 0.7211 0.417 0.400 0.417 0.406 0.417 133,067 0.4118 0.00%
2023-04-06 0 0.730 0.720 0.730 0.700 0.730 204,000 145,460 0.7130 0.417 0.411 0.417 0.400 0.417 357,179 0.4072 -3.95%
2023-04-04 0 0.760 0.720 0.760 - - 0 0 - 0.434 0.411 0.434 - - 0 - -1.30%
2023-04-03 0 0.770 0.710 0.770 - - 0 0 - 0.440 0.406 0.440 - - 0 - -1.28%
2023-03-31 0 0.780 0.710 0.770 0.780 0.780 136,000 106,080 0.7800 0.445 0.406 0.440 0.445 0.445 238,120 0.4455 4.00%
2023-03-30 0 0.750 0.730 0.770 0.720 0.800 354,000 266,660 0.7533 0.428 0.417 0.440 0.411 0.457 619,811 0.4302 -7.41%
2023-03-29 0 0.810 0.710 0.810 - - 0 0 - 0.463 0.406 0.463 - - 0 - 0.00%
2023-03-28 0 0.810 0.710 0.810 - - 0 0 - 0.463 0.406 0.463 - - 0 - 0.00%
2023-03-27 0 0.810 0.730 0.810 - - 0 0 - 0.463 0.417 0.463 - - 0 - 0.00%
2023-03-24 0 0.810 0.750 0.810 - - 0 0 - 0.463 0.428 0.463 - - 0 - 0.00%
2023-03-23 0 0.810 0.750 0.820 - - 0 0 - 0.463 0.428 0.468 - - 0 - 0.00%
2023-03-22 0 0.810 0.740 0.810 - - 0 0 - 0.463 0.423 0.463 - - 0 - 5.19%
2023-03-21 0 0.770 0.740 0.770 0.720 0.780 166,000 126,780 0.7637 0.440 0.423 0.440 0.411 0.445 290,646 0.4362 0.00%
2023-03-20 0 0.770 0.720 0.770 0.730 0.770 182,000 138,340 0.7601 0.440 0.411 0.440 0.417 0.440 318,660 0.4341 4.05%
2023-03-17 0 0.740 0.700 0.760 - - 0 0 - 0.423 0.400 0.434 - - 0 - 0.00%
2023-03-16 0 0.740 0.700 0.760 - - 0 0 - 0.423 0.400 0.434 - - 0 - 0.00%
2023-03-15 0 0.740 0.700 0.750 0.690 0.740 56,000 39,180 0.6996 0.423 0.400 0.428 0.394 0.423 98,049 0.3996 5.71%
2023-03-14 0 0.700 0.690 0.700 0.700 0.700 14,000 9,800 0.7000 0.400 0.394 0.400 0.400 0.400 24,512 0.3998 -2.78%
2023-03-13 0 0.720 0.680 0.730 0.680 0.720 20,000 13,760 0.6880 0.411 0.388 0.417 0.388 0.411 35,018 0.3929 -2.70%
2023-03-10 0 0.740 0.710 0.760 0.700 0.740 56,000 39,340 0.7025 0.423 0.406 0.434 0.400 0.423 98,049 0.4012 0.00%
2023-03-09 0 0.740 0.680 0.770 0.700 0.740 70,000 51,720 0.7389 0.423 0.388 0.440 0.400 0.423 122,562 0.4220 0.00%
2023-03-08 0 0.740 0.690 0.750 0.740 0.740 2,000 1,480 0.7400 0.423 0.394 0.428 0.423 0.423 3,502 0.4226 1.37%
2023-03-07 0 0.730 0.690 0.730 - - 0 0 - 0.417 0.394 0.417 - - 0 - -2.67%
2023-03-06 0 0.750 0.690 0.750 - - 0 0 - 0.428 0.394 0.428 - - 0 - 0.00%
2023-03-03 0 0.750 0.700 0.750 - - 0 0 - 0.428 0.400 0.428 - - 0 - 0.00%
2023-03-02 0 0.750 0.710 0.750 - - 0 0 - 0.428 0.406 0.428 - - 0 - -2.60%
2023-03-01 0 0.770 0.700 0.770 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2023-02-28 0 0.770 0.700 0.770 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2023-02-27 0 0.770 0.700 0.780 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2023-02-24 0 0.770 0.700 0.780 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2023-02-23 0 0.770 0.700 0.780 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2023-02-22 0 0.770 0.720 0.780 - - 0 0 - 0.440 0.411 0.445 - - 0 - 0.00%
2023-02-21 0 0.770 0.700 0.770 0.710 0.770 4,000 2,960 0.7400 0.440 0.400 0.440 0.406 0.440 7,004 0.4226 6.94%
2023-02-20 0 0.720 0.710 0.780 - - 0 0 - 0.411 0.406 0.445 - - 0 - 0.00%
2023-02-17 0 0.720 0.710 0.770 - - 0 0 - 0.411 0.406 0.440 - - 0 - 0.00%
2023-02-16 0 0.720 0.710 0.780 - - 0 0 - 0.411 0.406 0.445 - - 0 - 0.00%
2023-02-15 0 0.720 0.710 0.780 0.720 0.720 10,000 7,200 0.7200 0.411 0.406 0.445 0.411 0.411 17,509 0.4112 1.41%
2023-02-14 0 0.710 0.710 0.770 0.710 0.720 26,000 18,520 0.7123 0.406 0.406 0.440 0.406 0.411 45,523 0.4068 -8.97%
2023-02-13 0 0.780 0.710 0.790 - - 0 0 - 0.445 0.406 0.451 - - 0 - 0.00%
2023-02-10 0 0.780 0.710 0.790 - - 0 0 - 0.445 0.406 0.451 - - 0 - 0.00%
2023-02-09 0 0.780 0.710 0.780 - - 0 0 - 0.445 0.406 0.445 - - 0 - 0.00%
2023-02-08 0 0.780 0.730 0.780 - - 0 0 - 0.445 0.417 0.445 - - 0 - 0.00%
2023-02-07 0 0.780 0.710 0.780 0.710 0.780 62,000 44,260 0.7139 0.445 0.406 0.445 0.406 0.445 108,554 0.4077 1.30%
2023-02-06 0 0.770 0.730 0.780 - - 0 0 - 0.440 0.417 0.445 - - 0 - 0.00%
2023-02-03 0 0.770 0.730 0.780 0.770 0.770 12,000 9,240 0.7700 0.440 0.417 0.445 0.440 0.440 21,011 0.4398 0.00%
2023-02-02 0 0.770 0.710 0.770 - - 0 0 - 0.440 0.406 0.440 - - 0 - -1.28%
2023-02-01 0 0.780 0.740 0.780 0.760 0.780 6,000 4,620 0.7700 0.445 0.423 0.445 0.434 0.445 10,505 0.4398 4.00%
2023-01-31 0 0.750 0.680 0.760 0.730 0.750 4,000 2,960 0.7400 0.428 0.388 0.434 0.417 0.428 7,004 0.4226 5.63%
2023-01-30 0 0.710 0.660 0.730 - - 0 0 - 0.406 0.377 0.417 - - 0 - 0.00%
2023-01-27 0 0.710 0.680 0.730 - - 0 0 - 0.406 0.388 0.417 - - 0 - 0.00%
2023-01-26 0 0.710 0.640 0.720 0.710 0.710 2,000 1,420 0.7100 0.406 0.366 0.411 0.406 0.406 3,502 0.4055 10.94%
2023-01-20 0 0.640 0.640 0.750 0.630 0.730 10,000 6,840 0.6840 0.366 0.366 0.428 0.360 0.417 17,509 0.3907 -15.79%
2023-01-19 0 0.760 0.730 0.760 - - 0 0 - 0.434 0.417 0.434 - - 0 - 0.00%
2023-01-18 0 0.760 0.730 0.760 - - 0 0 - 0.434 0.417 0.434 - - 0 - 0.00%
2023-01-17 0 0.760 0.730 0.760 - - 0 0 - 0.434 0.417 0.434 - - 0 - 0.00%
2023-01-16 0 0.760 0.730 0.760 - - 0 0 - 0.434 0.417 0.434 - - 0 - 0.00%
2023-01-13 0 0.760 0.730 0.760 - - 0 0 - 0.434 0.417 0.434 - - 0 - 0.00%
2023-01-12 0 0.760 0.730 0.770 - - 0 0 - 0.434 0.417 0.440 - - 0 - 0.00%
2023-01-11 0 0.760 0.720 0.770 - - 0 0 - 0.434 0.411 0.440 - - 0 - 1.33%
2023-01-10 0 0.750 0.720 0.770 0.720 0.750 22,000 15,920 0.7236 0.428 0.411 0.440 0.411 0.428 38,519 0.4133 0.00%
2023-01-09 0 0.750 0.730 0.750 - - 0 0 - 0.428 0.417 0.428 - - 0 - -1.32%
2023-01-06 0 0.760 0.720 0.760 0.730 0.760 18,000 13,260 0.7367 0.434 0.411 0.434 0.417 0.434 31,516 0.4207 -1.30%
2023-01-05 0 0.770 0.740 0.780 - - 0 0 - 0.440 0.423 0.445 - - 0 - 1.32%
2023-01-04 0 0.760 0.730 0.760 0.740 0.770 108,000 81,300 0.7528 0.434 0.417 0.434 0.423 0.440 189,095 0.4299 -1.30%
2023-01-03 0 0.770 0.710 0.760 0.770 0.770 2,000 1,540 0.7700 0.440 0.406 0.434 0.440 0.440 3,502 0.4398 2.67%
2022-12-30 0 0.750 0.710 0.770 0.750 0.750 4,000 3,000 0.7500 0.428 0.406 0.440 0.428 0.428 7,004 0.4284 1.35%
2022-12-29 0 0.740 0.710 0.750 0.720 0.740 18,000 13,160 0.7311 0.423 0.406 0.428 0.411 0.423 31,516 0.4176 -2.63%
2022-12-28 0 0.760 0.730 0.770 - - 0 0 - 0.434 0.417 0.440 - - 0 - 0.00%
2022-12-23 0 0.760 0.730 0.780 0.730 0.760 26,000 19,060 0.7331 0.434 0.417 0.445 0.417 0.434 45,523 0.4187 -2.56%
2022-12-22 0 0.780 0.740 0.780 - - 0 0 - 0.445 0.423 0.445 - - 0 - 0.00%
2022-12-21 0 0.780 0.740 0.780 - - 0 0 - 0.445 0.423 0.445 - - 0 - 0.00%
2022-12-20 0 0.780 0.730 0.790 0.780 0.780 2,000 1,560 0.7800 0.445 0.417 0.451 0.445 0.445 3,502 0.4455 1.30%
2022-12-19 0 0.770 0.730 0.780 - - 0 0 - 0.440 0.417 0.445 - - 0 - 1.32%
2022-12-16 0 0.760 0.720 0.780 0.750 0.750 56,000 42,000 0.7500 0.434 0.411 0.445 0.428 0.428 98,049 0.4284 1.33%
2022-12-15 0 0.750 0.730 0.750 - - 0 0 - 0.428 0.417 0.428 - - 0 - -2.60%
2022-12-14 0 0.770 0.730 0.780 - - 0 0 - 0.440 0.417 0.445 - - 0 - 0.00%
2022-12-13 0 0.770 0.740 0.780 - - 0 0 - 0.440 0.423 0.445 - - 0 - 0.00%
2022-12-12 0 0.770 0.740 0.780 - - 0 0 - 0.440 0.423 0.445 - - 0 - 0.00%
2022-12-09 0 0.770 0.740 0.780 - - 0 0 - 0.440 0.423 0.445 - - 0 - 0.00%
2022-12-08 0 0.770 0.730 0.780 - - 0 0 - 0.440 0.417 0.445 - - 0 - 0.00%
2022-12-07 0 0.770 0.730 0.780 - - 0 0 - 0.440 0.417 0.445 - - 0 - 0.00%
2022-12-06 0 0.770 0.720 0.780 - - 0 0 - 0.440 0.411 0.445 - - 0 - 1.32%
2022-12-05 0 0.760 0.740 0.780 0.730 0.760 62,000 45,380 0.7319 0.434 0.423 0.445 0.417 0.434 108,554 0.4180 1.33%
2022-12-02 0 0.750 0.730 0.760 0.730 0.730 4,000 2,920 0.7300 0.428 0.417 0.434 0.417 0.417 7,004 0.4169 -2.60%
2022-12-01 0 0.770 0.730 0.770 - - 0 0 - 0.440 0.417 0.440 - - 0 - 0.00%
2022-11-30 0 0.770 0.720 0.790 0.740 0.770 38,000 28,460 0.7489 0.440 0.411 0.451 0.423 0.440 66,533 0.4278 0.00%
2022-11-29 0 0.770 0.750 0.780 0.750 0.760 22,000 16,520 0.7509 0.440 0.428 0.445 0.428 0.434 38,519 0.4289 2.67%
2022-11-28 0 0.750 0.720 0.760 - - 0 0 - 0.428 0.411 0.434 - - 0 - 0.00%
2022-11-25 0 0.750 0.720 0.760 - - 0 0 - 0.428 0.411 0.434 - - 0 - 0.00%
2022-11-24 0 0.750 0.710 0.760 0.710 0.750 8,000 5,820 0.7275 0.428 0.406 0.434 0.406 0.428 14,007 0.4155 4.17%
2022-11-23 0 0.720 0.710 0.730 0.700 0.720 24,000 16,980 0.7075 0.411 0.406 0.417 0.400 0.411 42,021 0.4041 -1.37%
2022-11-22 0 0.730 0.700 0.740 0.730 0.740 12,000 8,820 0.7350 0.417 0.400 0.423 0.417 0.423 21,011 0.4198 4.29%
2022-11-21 0 0.700 0.660 0.740 0.700 0.710 46,000 32,220 0.7004 0.400 0.377 0.423 0.400 0.406 80,540 0.4000 -2.78%
2022-11-18 0 0.720 0.700 0.720 0.720 0.750 6,000 4,380 0.7300 0.411 0.400 0.411 0.411 0.428 10,505 0.4169 -8.86%
2022-11-17 0 0.790 0.740 0.790 0.780 0.790 82,000 64,200 0.7829 0.451 0.423 0.451 0.445 0.451 143,572 0.4472 1.28%
2022-11-16 0 0.780 0.740 0.790 - - 0 0 - 0.445 0.423 0.451 - - 0 - 0.00%
2022-11-15 0 0.780 0.740 0.780 0.760 0.780 106,000 82,060 0.7742 0.445 0.423 0.445 0.434 0.445 185,593 0.4421 2.63%
2022-11-14 0 0.760 0.730 0.770 0.740 0.790 120,000 93,860 0.7822 0.434 0.417 0.440 0.423 0.451 210,105 0.4467 -1.30%
2022-11-11 0 0.770 0.720 0.770 - - 0 0 - 0.440 0.411 0.440 - - 0 - -1.28%
2022-11-10 0 0.780 0.730 0.800 - - 0 0 - 0.445 0.417 0.457 - - 0 - 0.00%
2022-11-09 0 0.780 0.690 0.800 0.780 0.780 2,000 1,560 0.7800 0.445 0.394 0.457 0.445 0.445 3,502 0.4455 4.00%
2022-11-08 0 0.750 0.720 0.770 0.720 0.750 12,000 8,800 0.7333 0.428 0.411 0.440 0.411 0.428 21,011 0.4188 -5.06%
2022-11-07 0 0.790 0.740 0.810 - - 0 0 - 0.451 0.423 0.463 - - 0 - 0.00%
2022-11-04 0 0.790 0.730 0.800 - - 0 0 - 0.451 0.417 0.457 - - 0 - 0.00%
2022-11-03 0 0.790 0.750 0.800 - - 0 0 - 0.451 0.428 0.457 - - 0 - 0.00%
2022-11-02 0 0.790 0.750 0.800 - - 0 0 - 0.451 0.428 0.457 - - 0 - 0.00%
2022-11-01 0 0.790 0.730 0.800 0.730 0.790 20,000 14,940 0.7470 0.451 0.417 0.457 0.417 0.451 35,018 0.4266 -4.82%
2022-10-31 0 0.830 0.740 0.840 0.830 0.830 2,000 1,660 0.8300 0.474 0.423 0.480 0.474 0.474 3,502 0.4740 6.41%
2022-10-28 0 0.780 0.720 0.790 0.760 0.780 526,000 407,420 0.7746 0.445 0.411 0.451 0.434 0.445 920,962 0.4424 0.00%
2022-10-27 0 0.780 0.730 0.780 - - 0 0 - 0.445 0.417 0.445 - - 0 - -1.27%
2022-10-26 0 0.790 0.730 0.800 0.710 0.790 4,000 3,000 0.7500 0.451 0.417 0.457 0.406 0.451 7,004 0.4284 -1.25%
2022-10-25 0 0.800 0.710 0.800 - - 0 0 - 0.457 0.406 0.457 - - 0 - 0.00%
2022-10-24 0 0.800 0.720 0.800 - - 0 0 - 0.457 0.411 0.457 - - 0 - -2.44%
2022-10-21 0 0.820 0.730 0.830 - - 0 0 - 0.468 0.417 0.474 - - 0 - 3.80%
2022-10-20 0 0.790 0.710 0.800 - - 0 0 - 0.451 0.406 0.457 - - 0 - 0.00%
2022-10-19 0 0.790 0.740 0.800 - - 0 0 - 0.451 0.423 0.457 - - 0 - 0.00%
2022-10-18 0 0.790 0.690 0.800 - - 0 0 - 0.451 0.394 0.457 - - 0 - 1.28%
2022-10-17 0 0.780 0.660 0.830 0.770 0.780 56,000 43,620 0.7789 0.445 0.377 0.474 0.440 0.445 98,049 0.4449 1.30%
2022-10-14 0 0.770 0.710 0.780 - - 0 0 - 0.440 0.406 0.445 - - 0 - 0.00%
2022-10-13 0 0.770 0.700 0.780 - - 0 0 - 0.440 0.400 0.445 - - 0 - 2.67%
2022-10-12 0 0.750 0.750 0.780 0.750 0.750 48,000 36,000 0.7500 0.428 0.428 0.445 0.428 0.428 84,042 0.4284 -5.06%
2022-10-11 0 0.790 0.740 0.800 0.790 0.820 148,000 118,620 0.8015 0.451 0.423 0.457 0.451 0.468 259,130 0.4578 -3.66%
2022-10-10 0 0.820 0.730 0.820 - - 0 0 - 0.468 0.417 0.468 - - 0 - -1.20%
2022-10-07 0 0.830 0.800 0.830 0.800 0.830 44,000 35,320 0.8027 0.474 0.457 0.474 0.457 0.474 77,039 0.4585 0.00%
2022-10-06 0 0.830 0.720 0.840 0.790 0.830 18,000 14,400 0.8000 0.474 0.411 0.480 0.451 0.474 31,516 0.4569 5.06%
2022-10-05 0 0.790 0.710 0.790 - - 0 0 - 0.451 0.406 0.451 - - 0 - 0.00%
2022-10-03 0 0.790 0.720 0.790 - - 0 0 - 0.451 0.411 0.451 - - 0 - 0.00%
2022-09-30 0 0.790 0.680 0.800 - - 0 0 - 0.451 0.388 0.457 - - 0 - 0.00%
2022-09-29 0 0.790 0.680 0.800 - - 0 0 - 0.451 0.388 0.457 - - 0 - 0.00%
2022-09-28 0 0.790 0.680 0.800 - - 0 0 - 0.451 0.388 0.457 - - 0 - 0.00%
2022-09-27 0 0.790 0.700 0.790 - - 0 0 - 0.451 0.400 0.451 - - 0 - 0.00%
2022-09-26 0 0.790 0.710 0.800 - - 0 0 - 0.451 0.406 0.457 - - 0 - 0.00%
2022-09-23 0 0.790 0.730 0.790 0.790 0.790 28,000 22,120 0.7900 0.451 0.417 0.451 0.451 0.451 49,025 0.4512 -1.25%
2022-09-22 0 0.800 0.710 0.800 - - 0 0 - 0.457 0.406 0.457 - - 0 - 0.00%
2022-09-21 0 0.800 0.720 0.800 - - 0 0 - 0.457 0.411 0.457 - - 0 - 0.00%
2022-09-20 0 0.800 0.750 0.800 0.760 0.760 78,000 59,280 0.7600 0.457 0.428 0.457 0.434 0.434 136,569 0.4341 -1.23%
2022-09-19 0 0.810 0.710 0.810 - - 0 0 - 0.463 0.406 0.463 - - 0 - 0.00%
2022-09-16 0 0.810 0.730 0.820 - - 0 0 - 0.463 0.417 0.468 - - 0 - 0.00%
2022-09-15 0 0.810 0.720 0.820 0.800 0.800 48,000 38,400 0.8000 0.463 0.411 0.468 0.457 0.457 84,042 0.4569 1.25%
2022-09-14 0 0.800 0.710 0.800 - - 0 0 - 0.457 0.406 0.457 - - 0 - 0.00%
2022-09-13 0 0.800 0.700 0.800 - - 0 0 - 0.457 0.400 0.457 - - 0 - 0.00%
2022-09-09 0 0.800 0.690 0.800 - - 0 0 - 0.457 0.394 0.457 - - 0 - 0.00%
2022-09-08 0 0.800 0.720 0.800 0.700 0.800 44,000 32,300 0.7341 0.457 0.411 0.457 0.400 0.457 77,039 0.4193 9.59%
2022-09-07 0 0.730 0.650 0.730 - - 0 0 - 0.417 0.371 0.417 - - 0 - -1.35%
2022-09-06 0 0.740 0.670 0.740 - - 0 0 - 0.423 0.383 0.423 - - 0 - 0.00%
2022-09-05 0 0.740 0.680 0.740 0.740 0.740 34,000 25,160 0.7400 0.423 0.388 0.423 0.423 0.423 59,530 0.4226 1.37%
2022-09-02 0 0.730 0.650 0.730 - - 0 0 - 0.417 0.371 0.417 - - 0 - 0.00%
2022-09-01 0 0.730 0.670 0.730 - - 0 0 - 0.417 0.383 0.417 - - 0 - 0.00%
2022-08-31 0 0.730 0.660 0.730 - - 0 0 - 0.417 0.377 0.417 - - 0 - -1.35%
2022-08-30 0 0.740 0.690 0.750 0.680 0.710 56,000 39,520 0.7057 0.423 0.394 0.428 0.388 0.406 98,049 0.4031 -2.63%
2022-08-29 0 0.760 0.680 0.770 0.650 0.760 8,000 5,500 0.6875 0.434 0.388 0.440 0.371 0.434 14,007 0.3927 11.76%
2022-08-26 0 0.680 0.630 0.690 - - 0 0 - 0.388 0.360 0.394 - - 0 - 0.00%
2022-08-25 0 0.680 0.650 0.690 0.640 0.680 4,000 2,640 0.6600 0.388 0.371 0.394 0.366 0.388 7,004 0.3770 0.00%
2022-08-24 0 0.680 0.600 0.690 0.680 0.680 2,000 1,360 0.6800 0.388 0.343 0.394 0.388 0.388 3,502 0.3884 4.62%
2022-08-23 0 0.650 0.610 0.670 - - 0 0 - 0.371 0.348 0.383 - - 0 - 0.00%
2022-08-22 0 0.650 0.620 0.670 - - 0 0 - 0.371 0.354 0.383 - - 0 - 0.00%
2022-08-19 0 0.650 0.630 0.670 0.630 0.650 40,000 25,820 0.6455 0.371 0.360 0.383 0.360 0.371 70,035 0.3687 4.84%
2022-08-18 0 0.620 0.600 0.640 0.620 0.630 4,000 2,500 0.6250 0.354 0.343 0.366 0.354 0.360 7,004 0.3570 -7.46%
2022-08-17 0 0.670 0.610 0.690 - - 0 0 - 0.383 0.348 0.394 - - 0 - 0.00%
2022-08-16 0 0.670 0.610 0.690 - - 0 0 - 0.383 0.348 0.394 - - 0 - 0.00%
2022-08-15 0 0.670 0.610 0.690 - - 0 0 - 0.383 0.348 0.394 - - 0 - 0.00%
2022-08-12 0 0.670 0.610 0.690 - - 0 0 - 0.383 0.348 0.394 - - 0 - 0.00%
2022-08-11 0 0.670 0.610 0.690 - - 0 0 - 0.383 0.348 0.394 - - 0 - 0.00%
2022-08-10 0 0.670 0.630 0.680 0.620 0.670 74,000 47,920 0.6476 0.383 0.360 0.388 0.354 0.383 129,565 0.3699 0.00%
2022-08-09 0 0.670 0.620 0.670 0.670 0.670 10,000 6,700 0.6700 0.383 0.354 0.383 0.383 0.383 17,509 0.3827 0.00%
2022-08-08 0 0.670 0.610 0.690 0.610 0.670 4,000 2,560 0.6400 0.383 0.348 0.394 0.348 0.383 7,004 0.3655 -2.90%
2022-08-05 0 0.690 0.610 0.700 0.680 0.680 2,000 1,360 0.6800 0.394 0.348 0.400 0.388 0.388 3,502 0.3884 1.47%
2022-08-04 0 0.680 0.630 0.680 0.680 0.690 74,000 50,400 0.6811 0.388 0.360 0.388 0.388 0.394 129,565 0.3890 -1.45%
2022-08-03 0 0.690 0.630 0.690 0.690 0.690 12,000 8,280 0.6900 0.394 0.360 0.394 0.394 0.394 21,011 0.3941 -4.17%
2022-08-02 0 0.720 0.630 0.720 - - 0 0 - 0.411 0.360 0.411 - - 0 - 0.00%
2022-08-01 0 0.720 0.650 0.720 - - 0 0 - 0.411 0.371 0.411 - - 0 - -1.37%
2022-07-29 0 0.730 0.720 0.730 0.650 0.730 514,000 355,060 0.6908 0.417 0.411 0.417 0.371 0.417 899,952 0.3945 8.96%
2022-07-28 0 0.670 0.610 0.680 - - 0 0 - 0.383 0.348 0.388 - - 0 - 0.00%
2022-07-27 0 0.670 0.600 0.680 - - 0 0 - 0.383 0.343 0.388 - - 0 - 0.00%
2022-07-26 0 0.670 0.590 0.680 - - 0 0 - 0.383 0.337 0.388 - - 0 - 0.00%
2022-07-25 0 0.670 0.590 0.680 0.670 0.670 2,000 1,340 0.6700 0.383 0.337 0.388 0.383 0.383 3,502 0.3827 1.52%
2022-07-22 0 0.660 0.590 0.680 0.660 0.660 50,000 33,000 0.6600 0.377 0.337 0.388 0.377 0.377 87,544 0.3770 0.00%
2022-07-21 0 0.660 0.560 0.660 - - 0 0 - 0.377 0.320 0.377 - - 0 - -2.94%
2022-07-20 0 0.680 0.630 0.690 - - 0 0 - 0.388 0.360 0.394 - - 0 - 3.03%
2022-07-19 0 0.660 0.630 0.670 0.620 0.660 220,000 137,960 0.6271 0.377 0.360 0.383 0.354 0.377 385,193 0.3582 3.13%
2022-07-18 0 0.640 0.580 0.640 - - 0 0 - 0.366 0.331 0.366 - - 0 - -1.54%
2022-07-15 0 0.650 0.600 0.650 - - 0 0 - 0.371 0.343 0.371 - - 0 - 0.00%
2022-07-14 0 0.650 0.620 0.650 0.570 0.650 40,000 24,760 0.6190 0.371 0.354 0.371 0.326 0.371 70,035 0.3535 -5.80%
2022-07-13 0 0.690 0.630 0.690 - - 0 0 - 0.394 0.360 0.394 - - 0 - 0.00%
2022-07-12 0 0.690 0.620 0.690 - - 0 0 - 0.394 0.354 0.394 - - 0 - 1.47%
2022-07-11 0 0.680 0.620 0.700 - - 0 0 - 0.388 0.354 0.400 - - 0 - 0.00%
2022-07-08 0 0.680 0.630 0.690 0.680 0.680 14,000 9,520 0.6800 0.388 0.360 0.394 0.388 0.388 24,512 0.3884 -1.45%
2022-07-07 0 0.690 0.620 0.700 0.680 0.690 50,000 34,020 0.6804 0.394 0.354 0.400 0.388 0.394 87,544 0.3886 0.00%
2022-07-06 0 0.690 0.610 0.690 0.670 0.690 50,000 33,900 0.6780 0.394 0.348 0.394 0.383 0.394 87,544 0.3872 0.00%
2022-07-05 0 0.690 0.630 0.690 - - 0 0 - 0.394 0.360 0.394 - - 0 - -1.43%
2022-07-04 0 0.700 0.630 0.700 0.570 0.700 90,000 57,840 0.6427 0.400 0.360 0.400 0.326 0.400 157,579 0.3671 0.00%
2022-06-30 0 0.700 0.650 0.700 - - 0 0 - 0.400 0.371 0.400 - - 0 - 0.00%
2022-06-29 0 0.700 0.640 0.700 - - 0 0 - 0.400 0.366 0.400 - - 0 - 0.00%
2022-06-28 0 0.700 0.660 0.700 - - 0 0 - 0.400 0.377 0.400 - - 0 - -2.78%
2022-06-27 0 0.720 0.640 0.690 0.680 0.720 94,000 64,000 0.6809 0.411 0.366 0.394 0.388 0.411 164,583 0.3889 5.88%
2022-06-24 0 0.680 0.630 0.680 0.680 0.680 8,000 5,440 0.6800 0.388 0.360 0.388 0.388 0.388 14,007 0.3884 0.00%
2022-06-23 0 0.680 0.660 0.670 0.610 0.680 578,000 376,240 0.6509 0.388 0.377 0.383 0.348 0.388 1,012,008 0.3718 9.68%
2022-06-22 0 0.620 0.540 0.630 0.600 0.620 84,000 51,680 0.6152 0.354 0.308 0.360 0.343 0.354 147,074 0.3514 3.33%
2022-06-21 0 0.600 0.530 0.610 0.580 0.600 242,000 144,800 0.5983 0.343 0.303 0.348 0.331 0.343 423,713 0.3417 3.45%
2022-06-20 0 0.580 0.520 0.580 0.570 0.580 72,000 41,240 0.5728 0.331 0.297 0.331 0.326 0.331 126,063 0.3271 3.57%
2022-06-17 0 0.560 0.540 0.570 0.520 0.560 26,000 13,640 0.5246 0.320 0.308 0.326 0.297 0.320 45,523 0.2996 1.82%
2022-06-16 0 0.550 0.520 0.550 0.530 0.530 2,000 1,060 0.5300 0.314 0.297 0.314 0.303 0.303 3,502 0.3027 -5.17%
2022-06-15 0 0.580 0.540 0.580 - - 0 0 - 0.331 0.308 0.331 - - 0 - -1.69%
2022-06-14 0 0.590 0.590 0.600 0.570 0.600 64,000 36,940 0.5772 0.337 0.337 0.343 0.326 0.343 112,056 0.3297 5.36%
2022-06-13 0 0.560 0.540 0.560 0.540 0.560 60,000 33,200 0.5533 0.320 0.308 0.320 0.308 0.320 105,053 0.3160 3.70%
2022-06-10 0 0.540 0.510 0.550 - - 0 0 - 0.308 0.291 0.314 - - 0 - 0.00%
2022-06-09 0 0.540 0.510 0.550 0.520 0.540 50,000 26,600 0.5320 0.308 0.291 0.314 0.297 0.308 87,544 0.3038 1.89%
2022-06-08 0 0.530 0.520 0.530 0.530 0.530 18,000 9,540 0.5300 0.303 0.297 0.303 0.303 0.303 31,516 0.3027 0.00%
2022-06-07 0 0.530 0.520 0.540 - - 0 0 - 0.303 0.297 0.308 - - 0 - 0.00%
2022-06-06 0 0.530 0.520 0.540 0.500 0.540 120,000 62,520 0.5210 0.303 0.297 0.308 0.286 0.308 210,105 0.2976 6.00%
2022-06-02 0 0.500 0.500 0.520 0.490 0.500 76,000 37,440 0.4926 0.286 0.286 0.297 0.280 0.286 133,067 0.2814 2.04%
2022-06-01 0 0.490 0.480 0.495 0.480 0.480 36,000 17,370 0.4825 0.280 0.274 0.283 0.274 0.274 63,032 0.2756 -1.01%
2022-05-31 0 0.495 0.475 0.495 0.500 0.500 10,000 5,000 0.5000 0.283 0.271 0.283 0.286 0.286 17,509 0.2856 -4.81%
2022-05-30 0 0.520 0.475 0.530 0.510 0.520 12,000 6,140 0.5117 0.297 0.271 0.303 0.291 0.297 21,011 0.2922 1.96%
2022-05-27 0 0.510 0.470 0.520 0.510 0.510 14,000 7,140 0.5100 0.291 0.268 0.297 0.291 0.291 24,512 0.2913 0.00%
2022-05-26 0 0.510 0.475 0.520 - - 20,000 10,000 0.5000 0.291 0.271 0.297 - - 35,018 0.2856 0.00%
2022-05-25 0 0.510 0.475 0.510 - - 0 0 - 0.291 0.271 0.291 - - 0 - 0.00%
2022-05-24 0 0.510 0.475 0.510 - - 0 0 - 0.291 0.271 0.291 - - 0 - 0.00%
2022-05-23 0 0.510 0.460 0.510 0.460 0.520 6,000 2,980 0.4967 0.291 0.263 0.291 0.263 0.297 10,505 0.2837 4.08%
2022-05-20 0 0.490 0.455 0.510 - - 0 0 - 0.280 0.260 0.291 - - 0 - 0.00%
2022-05-19 0 0.490 0.455 0.520 - - 0 0 - 0.280 0.260 0.297 - - 0 - -1.01%
2022-05-18 0 0.495 0.455 0.495 - - 0 0 - 0.283 0.260 0.283 - - 0 - -1.00%
2022-05-17 0 0.500 0.455 0.500 - - 0 0 - 0.286 0.260 0.286 - - 0 - -1.96%
2022-05-16 0 0.510 0.455 0.520 - - 0 0 - 0.291 0.260 0.297 - - 0 - 0.00%
2022-05-13 0 0.510 0.455 0.520 - - 0 0 - 0.291 0.260 0.297 - - 0 - 0.00%
2022-05-12 0 0.510 0.450 0.520 0.510 0.510 2,000 1,020 0.5100 0.291 0.257 0.297 0.291 0.291 3,502 0.2913 7.37%
2022-05-11 0 0.475 0.450 0.500 0.455 0.475 4,000 1,860 0.4650 0.271 0.257 0.286 0.260 0.271 7,004 0.2656 3.26%
2022-05-10 0 0.460 0.450 0.465 0.460 0.475 58,000 26,750 0.4612 0.263 0.257 0.266 0.263 0.271 101,551 0.2634 -11.54%
2022-05-06 0 0.520 0.475 0.550 - - 0 0 - 0.297 0.271 0.314 - - 0 - 0.00%
2022-05-05 0 0.520 0.475 0.550 0.520 0.520 2,000 1,040 0.5200 0.297 0.271 0.314 0.297 0.297 3,502 0.2970 0.00%
2022-05-04 0 0.520 0.485 0.520 - - 0 0 - 0.297 0.277 0.297 - - 0 - -5.45%
2022-05-03 0 0.550 0.485 0.550 - - 0 0 - 0.314 0.277 0.314 - - 0 - 0.00%
2022-04-29 0 0.550 0.485 0.550 - - 0 0 - 0.314 0.277 0.314 - - 0 - 0.00%
2022-04-28 0 0.550 0.485 0.550 - - 0 0 - 0.314 0.277 0.314 - - 0 - 0.00%
2022-04-27 0 0.550 0.485 0.550 - - 0 0 - 0.314 0.277 0.314 - - 0 - 0.00%
2022-04-26 0 0.550 0.485 0.560 - - 0 0 - 0.314 0.277 0.320 - - 0 - 0.00%
2022-04-25 0 0.550 0.485 0.560 0.550 0.550 2,000 1,100 0.5500 0.314 0.277 0.320 0.314 0.314 3,502 0.3141 1.85%
2022-04-22 0 0.540 0.475 0.560 0.530 0.550 6,000 3,240 0.5400 0.308 0.271 0.320 0.303 0.314 10,505 0.3084 0.00%
2022-04-21 0 0.540 0.470 0.550 - - 0 0 - 0.308 0.268 0.314 - - 0 - 0.00%
2022-04-20 0 0.540 0.470 0.550 - - 0 0 - 0.308 0.268 0.314 - - 0 - 0.00%
2022-04-19 0 0.540 0.470 0.540 - - 0 0 - 0.308 0.268 0.308 - - 0 - 0.00%
2022-04-14 0 0.540 0.475 0.540 - - 0 0 - 0.308 0.271 0.308 - - 0 - -1.82%
2022-04-13 0 0.550 0.465 0.550 0.495 0.560 8,000 4,210 0.5263 0.314 0.266 0.314 0.283 0.320 14,007 0.3006 11.11%
2022-04-12 0 0.495 0.460 0.495 - - 0 0 - 0.283 0.263 0.283 - - 0 - 0.00%
2022-04-11 0 0.495 0.460 0.495 - - 0 0 - 0.283 0.263 0.283 - - 0 - 0.00%
2022-04-08 0 0.495 0.460 0.495 - - 0 0 - 0.283 0.263 0.283 - - 0 - 0.00%
2022-04-07 0 0.495 0.465 0.500 - - 0 0 - 0.283 0.266 0.286 - - 0 - 0.00%
2022-04-06 0 0.495 0.460 0.495 0.460 0.495 12,000 5,660 0.4717 0.283 0.263 0.283 0.263 0.283 21,011 0.2694 -8.33%
2022-04-04 0 0.540 0.480 0.540 - - 0 0 - 0.308 0.274 0.308 - - 0 - 0.00%
2022-04-01 0 0.540 0.470 0.540 - - 0 0 - 0.308 0.268 0.308 - - 0 - 0.00%
2022-03-31 0 0.540 0.470 0.540 - - 0 0 - 0.308 0.268 0.308 - - 0 - 0.00%
2022-03-30 0 0.540 0.485 0.540 0.540 0.540 2,000 1,080 0.5400 0.308 0.277 0.308 0.308 0.308 3,502 0.3084 3.85%
2022-03-29 0 0.520 0.490 0.530 - - 0 0 - 0.297 0.280 0.303 - - 0 - 0.00%
2022-03-28 0 0.520 0.485 0.540 0.520 0.520 2,000 1,040 0.5200 0.297 0.277 0.308 0.297 0.297 3,502 0.2970 1.96%
2022-03-25 0 0.510 0.520 0.530 0.460 0.520 6,000 2,880 0.4800 0.291 0.297 0.303 0.263 0.297 10,505 0.2741 -3.77%
2022-03-24 0 0.530 0.465 0.540 - - 0 0 - 0.303 0.266 0.308 - - 0 - 0.00%
2022-03-23 0 0.530 0.465 0.530 0.440 0.540 38,000 17,760 0.4674 0.303 0.266 0.303 0.251 0.308 66,533 0.2669 7.07%
2022-03-22 0 0.495 0.490 0.500 0.480 0.495 108,000 52,690 0.4879 0.283 0.280 0.286 0.274 0.283 189,095 0.2786 4.21%
2022-03-21 0 0.475 0.435 0.480 - - 0 0 - 0.271 0.248 0.274 - - 0 - 0.00%
2022-03-18 0 0.475 0.435 0.475 - - 0 0 - 0.271 0.248 0.271 - - 0 - 0.00%
2022-03-17 0 0.475 0.435 0.480 - - 0 0 - 0.271 0.248 0.274 - - 0 - 0.00%
2022-03-16 0 0.475 0.435 0.475 - - 0 0 - 0.271 0.248 0.271 - - 0 - 0.00%
2022-03-15 0 0.475 0.450 0.475 0.475 0.475 22,000 10,550 0.4795 0.271 0.257 0.271 0.271 0.271 38,519 0.2739 -2.06%
2022-03-14 0 0.485 0.450 0.485 0.450 0.485 102,000 45,980 0.4508 0.277 0.257 0.277 0.257 0.277 178,590 0.2575 -1.02%
2022-03-11 0 0.490 0.455 0.495 - - 0 0 - 0.280 0.260 0.283 - - 0 - 0.00%
2022-03-10 0 0.490 0.455 0.495 0.440 0.490 22,000 10,070 0.4577 0.280 0.260 0.283 0.251 0.280 38,519 0.2614 11.36%
2022-03-09 0 0.440 0.425 0.445 0.420 0.440 8,000 3,400 0.4250 0.251 0.243 0.254 0.240 0.251 14,007 0.2427 -4.35%
2022-03-08 0 0.460 0.425 0.460 0.470 0.470 2,000 940 0.4700 0.263 0.243 0.263 0.268 0.268 3,502 0.2684 8.24%
2022-03-07 0 0.425 0.410 0.460 0.425 0.455 8,000 3,530 0.4413 0.243 0.234 0.263 0.243 0.260 14,007 0.2520 -11.46%
2022-03-04 0 0.480 0.445 0.485 0.450 0.480 152,000 68,860 0.4530 0.274 0.254 0.277 0.257 0.274 266,134 0.2587 -3.03%
2022-03-03 0 0.495 0.480 0.500 0.495 0.495 2,000 990 0.4950 0.283 0.274 0.286 0.283 0.283 3,502 0.2827 1.02%
2022-03-02 0 0.490 0.480 0.495 0.490 0.490 2,000 980 0.4900 0.280 0.274 0.283 0.280 0.280 3,502 0.2799 -7.55%
2022-03-01 0 0.530 0.485 0.530 0.490 0.530 4,000 2,040 0.5100 0.303 0.277 0.303 0.280 0.303 7,004 0.2913 -3.64%
2022-02-28 0 0.550 0.490 0.560 - - 0 0 - 0.314 0.280 0.320 - - 0 - 0.00%
2022-02-25 0 0.550 0.500 0.550 - - 0 0 - 0.314 0.286 0.314 - - 0 - -1.79%
2022-02-24 0 0.560 0.510 0.560 - - 0 0 - 0.320 0.291 0.320 - - 0 - 0.00%
2022-02-23 0 0.560 0.510 0.560 - - 0 0 - 0.320 0.291 0.320 - - 0 - 0.00%
2022-02-22 0 0.560 0.490 0.560 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-02-21 0 0.560 0.510 0.560 - - 0 0 - 0.320 0.291 0.320 - - 0 - 0.00%
2022-02-18 0 0.560 0.495 0.570 - - 0 0 - 0.320 0.283 0.326 - - 0 - 0.00%
2022-02-17 0 0.560 0.510 0.560 - - 0 0 - 0.320 0.291 0.320 - - 0 - 0.00%
2022-02-16 0 0.560 0.510 0.560 - - 0 0 - 0.320 0.291 0.320 - - 0 - 0.00%
2022-02-15 0 0.560 0.485 0.570 0.520 0.560 128,000 66,640 0.5206 0.320 0.277 0.326 0.297 0.320 224,112 0.2974 7.69%
2022-02-14 0 0.520 0.490 0.520 0.520 0.520 60,000 31,200 0.5200 0.297 0.280 0.297 0.297 0.297 105,053 0.2970 -1.89%
2022-02-11 0 0.530 0.495 0.530 - - 0 0 - 0.303 0.283 0.303 - - 0 - -1.85%
2022-02-10 0 0.540 0.485 0.540 0.540 0.540 2,000 1,080 0.5400 0.308 0.277 0.308 0.308 0.308 3,502 0.3084 5.88%
2022-02-09 0 0.510 0.485 0.510 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2022-02-08 0 0.510 0.485 0.510 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2022-02-07 0 0.510 0.485 0.510 - - 0 0 - 0.291 0.277 0.291 - - 0 - -3.77%
2022-02-04 0 0.530 0.530 0.540 0.510 0.520 58,000 30,000 0.5172 0.303 0.303 0.308 0.291 0.297 101,551 0.2954 1.92%
2022-01-31 0 0.520 0.480 0.530 - - 0 0 - 0.297 0.274 0.303 - - 0 - 0.00%
2022-01-28 0 0.520 0.520 0.530 - - 0 0 - 0.297 0.297 0.303 - - 0 - 5.05%
2022-01-27 0 0.495 0.480 0.495 - - 0 0 - 0.283 0.274 0.283 - - 0 - -2.94%
2022-01-26 0 0.510 0.480 0.510 - - 0 0 - 0.291 0.274 0.291 - - 0 - -1.92%
2022-01-25 0 0.520 0.475 0.530 0.470 0.520 34,000 16,080 0.4729 0.297 0.271 0.303 0.268 0.297 59,530 0.2701 0.00%
2022-01-24 0 0.520 0.465 0.520 - - 0 0 - 0.297 0.266 0.297 - - 0 - 0.00%
2022-01-21 0 0.520 0.450 0.520 - - 0 0 - 0.297 0.257 0.297 - - 0 - 0.00%
2022-01-20 0 0.520 0.460 0.520 - - 0 0 - 0.297 0.263 0.297 - - 0 - 0.00%
2022-01-19 0 0.520 0.460 0.520 - - 0 0 - 0.297 0.263 0.297 - - 0 - 0.00%
2022-01-18 0 0.520 0.460 0.520 - - 0 0 - 0.297 0.263 0.297 - - 0 - 0.00%
2022-01-17 0 0.520 0.460 0.520 - - 0 0 - 0.297 0.263 0.297 - - 0 - -1.89%
2022-01-14 0 0.530 0.500 0.530 - - 0 0 - 0.303 0.286 0.303 - - 0 - 0.00%
2022-01-13 0 0.530 0.500 0.530 - - 0 0 - 0.303 0.286 0.303 - - 0 - 0.00%
2022-01-12 0 0.530 0.500 0.530 - - 0 0 - 0.303 0.286 0.303 - - 0 - -1.85%
2022-01-11 0 0.540 0.500 0.540 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2022-01-10 0 0.540 0.500 0.540 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2022-01-07 0 0.540 0.500 0.540 0.540 0.540 800,000 432,000 0.5400 0.308 0.286 0.308 0.308 0.308 1,400,703 0.3084 0.00%
2022-01-06 0 0.540 0.500 0.540 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2022-01-05 0 0.540 0.500 0.540 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2022-01-04 0 0.540 0.500 0.540 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2022-01-03 0 0.540 0.500 0.540 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2021-12-31 0 0.540 0.500 0.540 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2021-12-30 0 0.540 0.475 0.540 - - 0 0 - 0.308 0.271 0.308 - - 0 - 0.00%
2021-12-29 0 0.540 0.460 0.540 0.540 0.550 4,000 2,180 0.5450 0.308 0.263 0.308 0.308 0.314 7,004 0.3113 1.89%
2021-12-28 0 0.530 0.465 0.540 - - 0 0 - 0.303 0.266 0.308 - - 0 - 0.00%
2021-12-24 0 0.530 0.455 0.550 - - 0 0 - 0.303 0.260 0.314 - - 0 - 0.00%
2021-12-23 0 0.530 0.490 0.550 - - 0 0 - 0.303 0.280 0.314 - - 0 - 0.00%
2021-12-22 0 0.530 0.485 0.530 0.440 0.540 1,034,000 551,820 0.5337 0.303 0.277 0.303 0.251 0.308 1,810,409 0.3048 8.16%
2021-12-21 0 0.490 0.480 0.490 0.480 0.530 536,000 266,710 0.4976 0.280 0.274 0.280 0.274 0.303 938,471 0.2842 -14.04%
2021-12-20 0 0.570 0.530 0.570 - - 0 0 - 0.326 0.303 0.326 - - 0 - -1.72%
2021-12-17 0 0.580 0.530 0.580 - - 0 0 - 0.331 0.303 0.331 - - 0 - 0.00%
2021-12-16 0 0.580 0.540 0.580 - - 0 0 - 0.331 0.308 0.331 - - 0 - -1.69%
2021-12-15 0 0.590 0.540 0.590 - - 0 0 - 0.337 0.308 0.337 - - 0 - 0.00%
2021-12-14 0 0.590 0.540 0.590 - - 0 0 - 0.337 0.308 0.337 - - 0 - 0.00%
2021-12-13 0 0.590 0.530 0.590 0.540 0.590 10,000 5,740 0.5740 0.337 0.303 0.337 0.308 0.337 17,509 0.3278 1.72%
2021-12-10 0 0.580 0.530 0.590 - - 0 0 - 0.331 0.303 0.337 - - 0 - 0.00%
2021-12-09 0 0.580 0.530 0.590 - - 0 0 - 0.331 0.303 0.337 - - 0 - 0.00%
2021-12-08 0 0.580 0.530 0.590 - - 0 0 - 0.331 0.303 0.337 - - 0 - 0.00%
2021-12-07 0 0.580 0.530 0.590 - - 0 0 - 0.331 0.303 0.337 - - 0 - 0.00%
2021-12-06 0 0.580 0.540 0.590 - - 0 0 - 0.331 0.308 0.337 - - 0 - 0.00%
2021-12-03 0 0.580 0.530 0.580 0.570 0.590 8,000 4,640 0.5800 0.331 0.303 0.331 0.326 0.337 14,007 0.3313 1.75%
2021-12-02 0 0.570 0.520 0.580 0.510 0.570 16,000 8,580 0.5363 0.326 0.297 0.331 0.291 0.326 28,014 0.3063 5.56%
2021-12-01 0 0.540 0.530 0.580 0.540 0.580 96,000 53,540 0.5577 0.308 0.303 0.331 0.308 0.331 168,084 0.3185 -11.48%
2021-11-30 0 0.610 0.570 0.610 0.590 0.610 4,000 2,400 0.6000 0.348 0.326 0.348 0.337 0.348 7,004 0.3427 0.00%
2021-11-29 0 0.610 0.590 0.610 - - 0 0 - 0.348 0.337 0.348 - - 0 - 0.00%
2021-11-26 0 0.610 0.590 0.610 - - 0 0 - 0.348 0.337 0.348 - - 0 - 0.00%
2021-11-25 0 0.610 0.590 0.610 - - 0 0 - 0.348 0.337 0.348 - - 0 - 0.00%
2021-11-24 0 0.610 0.590 0.610 - - 0 0 - 0.348 0.337 0.348 - - 0 - 0.00%
2021-11-23 0 0.610 0.590 0.610 - - 0 0 - 0.348 0.337 0.348 - - 0 - 0.00%
2021-11-22 0 0.610 0.590 0.610 - - 0 0 - 0.348 0.337 0.348 - - 0 - 0.00%
2021-11-19 0 0.610 0.590 0.610 - - 0 0 - 0.348 0.337 0.348 - - 0 - -1.61%
2021-11-18 0 0.620 0.590 0.620 0.590 0.620 6,000 3,640 0.6067 0.354 0.337 0.354 0.337 0.354 10,505 0.3465 0.00%
2021-11-17 0 0.620 0.590 0.620 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2021-11-16 0 0.620 0.590 0.620 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2021-11-15 0 0.620 0.590 0.620 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2021-11-12 0 0.620 0.590 0.620 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2021-11-11 0 0.620 0.590 0.620 - - 0 0 - 0.354 0.337 0.354 - - 0 - -1.59%
2021-11-10 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2021-11-09 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2021-11-08 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2021-11-05 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2021-11-04 0 0.630 0.590 0.630 0.630 0.630 2,000 1,260 0.6300 0.360 0.337 0.360 0.360 0.360 3,502 0.3598 0.00%
2021-11-03 0 0.630 0.590 0.630 0.590 0.630 40,000 25,020 0.6255 0.360 0.337 0.360 0.337 0.360 70,035 0.3572 0.00%
2021-11-02 0 0.630 0.580 0.630 - - 0 0 - 0.360 0.331 0.360 - - 0 - 0.00%
2021-11-01 0 0.630 0.590 0.630 0.560 0.630 54,000 31,640 0.5859 0.360 0.337 0.360 0.320 0.360 94,547 0.3346 3.28%
2021-10-29 0 0.610 0.540 0.610 0.560 0.620 12,000 6,940 0.5783 0.348 0.308 0.348 0.320 0.354 21,011 0.3303 -3.17%
2021-10-28 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2021-10-27 0 0.630 0.580 0.630 - - 0 0 - 0.360 0.331 0.360 - - 0 - 0.00%
2021-10-26 0 0.630 0.580 0.630 - - 0 0 - 0.360 0.331 0.360 - - 0 - 0.00%
2021-10-25 0 0.630 0.580 0.630 0.630 0.630 2,000 1,260 0.6300 0.360 0.331 0.360 0.360 0.360 3,502 0.3598 3.28%
2021-10-22 0 0.610 0.570 0.610 0.580 0.610 18,000 10,500 0.5833 0.348 0.326 0.348 0.331 0.348 31,516 0.3332 -3.17%
2021-10-21 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2021-10-20 0 0.630 0.580 0.640 0.590 0.630 20,000 11,880 0.5940 0.360 0.331 0.366 0.337 0.360 35,018 0.3393 6.78%
2021-10-19 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-10-18 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-10-15 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-10-12 0 0.590 0.570 0.590 - - 0 0 - 0.337 0.326 0.337 - - 0 - 0.00%
2021-10-11 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-10-08 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-10-07 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-10-06 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-10-05 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-10-04 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2021-09-30 0 0.590 0.560 0.590 0.540 0.590 32,000 18,020 0.5631 0.337 0.320 0.337 0.308 0.337 56,028 0.3216 -1.67%
2021-09-29 0 0.600 0.580 0.600 - - 0 0 - 0.343 0.331 0.343 - - 0 - 0.00%
2021-09-28 0 0.600 0.580 0.600 - - 0 0 - 0.343 0.331 0.343 - - 0 - 0.00%
2021-09-27 0 0.600 0.570 0.600 - - 0 0 - 0.343 0.326 0.343 - - 0 - 0.00%
2021-09-24 0 0.600 0.570 0.600 0.570 0.600 28,000 16,100 0.5750 0.343 0.326 0.343 0.326 0.343 49,025 0.3284 0.00%
2021-09-23 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.343 0.326 0.343 0.343 0.343 3,502 0.3427 -3.23%
2021-09-21 0 0.620 0.570 0.620 - - 0 0 - 0.354 0.326 0.354 - - 0 - 0.00%
2021-09-20 0 0.620 0.570 0.620 0.560 0.630 160,000 91,980 0.5749 0.354 0.326 0.354 0.320 0.360 280,141 0.3283 -1.59%
2021-09-17 0 0.630 0.600 0.630 - - 0 0 - 0.360 0.343 0.360 - - 0 - 0.00%
2021-09-16 0 0.630 0.600 0.630 0.620 0.630 12,000 7,460 0.6217 0.360 0.343 0.360 0.354 0.360 21,011 0.3551 1.61%
2021-09-15 0 0.620 0.590 0.620 0.600 0.620 14,000 8,440 0.6029 0.354 0.337 0.354 0.343 0.354 24,512 0.3443 -3.12%
2021-09-14 0 0.640 0.600 0.640 - - 0 0 - 0.366 0.343 0.366 - - 0 - 0.00%
2021-09-13 0 0.640 0.580 0.640 0.610 0.640 8,000 4,960 0.6200 0.366 0.331 0.366 0.348 0.366 14,007 0.3541 6.67%
2021-09-10 0 0.600 0.570 0.610 - - 0 0 - 0.343 0.326 0.348 - - 0 - -1.64%
2021-09-09 0 0.610 0.580 0.610 0.580 0.610 22,000 12,940 0.5882 0.348 0.331 0.348 0.331 0.348 38,519 0.3359 -3.17%
2021-09-08 0 0.630 0.600 0.630 - - 0 0 - 0.360 0.343 0.360 - - 0 - 0.00%
2021-09-07 0 0.630 0.590 0.630 0.590 0.630 6,000 3,680 0.6133 0.360 0.337 0.360 0.337 0.360 10,505 0.3503 0.00%
2021-09-06 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2021-09-03 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - 0.00%
2021-09-02 0 0.630 0.590 0.630 - - 0 0 - 0.360 0.337 0.360 - - 0 - -1.56%
2021-09-01 0 0.640 0.580 0.640 0.570 0.640 20,000 11,960 0.5980 0.366 0.331 0.366 0.326 0.366 35,018 0.3415 0.00%
2021-08-31 0 0.640 0.600 0.640 - - 0 0 - 0.366 0.343 0.366 - - 0 - 0.00%
2021-08-30 0 0.640 0.600 0.640 - - 0 0 - 0.366 0.343 0.366 - - 0 - 0.00%
2021-08-27 0 0.640 0.600 0.640 - - 0 0 - 0.366 0.343 0.366 - - 0 - 0.00%
2021-08-26 0 0.640 0.600 0.640 - - 0 0 - 0.366 0.343 0.366 - - 0 - 0.00%
2021-08-25 0 0.640 0.590 0.640 - - 0 0 - 0.366 0.337 0.366 - - 0 - 0.00%
2021-08-24 0 0.640 0.590 0.640 - - 0 0 - 0.366 0.337 0.366 - - 0 - 0.00%
2021-08-23 0 0.640 0.580 0.640 - - 0 0 - 0.366 0.331 0.366 - - 0 - 0.00%
2021-08-20 0 0.640 0.580 0.640 - - 0 0 - 0.366 0.331 0.366 - - 0 - 0.00%
2021-08-19 0 0.640 0.580 0.640 - - 0 0 - 0.366 0.331 0.366 - - 0 - 0.00%
2021-08-18 0 0.640 0.590 0.640 - - 0 0 - 0.366 0.337 0.366 - - 0 - 0.00%
2021-08-17 0 0.640 0.600 0.640 - - 0 0 - 0.366 0.343 0.366 - - 0 - 0.00%
2021-08-16 0 0.640 0.610 0.640 - - 0 0 - 0.366 0.348 0.366 - - 0 - 0.00%
2021-08-13 0 0.640 0.610 0.640 0.600 0.640 28,000 17,180 0.6136 0.366 0.348 0.366 0.343 0.366 49,025 0.3504 -1.54%
2021-08-12 0 0.650 0.630 0.650 - - 0 0 - 0.371 0.360 0.371 - - 0 - -1.52%
2021-08-11 0 0.660 0.630 0.660 - - 0 0 - 0.377 0.360 0.377 - - 0 - 0.00%
2021-08-10 0 0.660 0.630 0.660 - - 0 0 - 0.377 0.360 0.377 - - 0 - 0.00%
2021-08-09 0 0.660 0.620 0.660 0.620 0.690 72,000 46,580 0.6469 0.377 0.354 0.377 0.354 0.394 126,063 0.3695 -1.49%
2021-08-06 0 0.670 0.610 0.670 0.650 0.670 8,000 5,240 0.6550 0.383 0.348 0.383 0.371 0.383 14,007 0.3741 3.08%
2021-08-05 0 0.650 0.610 0.650 - - 0 0 - 0.371 0.348 0.371 - - 0 - 0.00%
2021-08-04 0 0.650 0.610 0.650 - - 0 0 - 0.371 0.348 0.371 - - 0 - 0.00%
2021-08-03 0 0.650 0.610 0.650 0.630 0.650 22,000 13,940 0.6336 0.371 0.348 0.371 0.360 0.371 38,519 0.3619 0.00%
2021-08-02 0 0.650 0.610 0.650 0.640 0.650 8,000 5,100 0.6375 0.371 0.348 0.371 0.366 0.371 14,007 0.3641 3.17%
2021-07-30 0 0.630 0.560 0.630 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2021-07-29 0 0.630 0.570 0.630 - - 0 0 - 0.360 0.326 0.360 - - 0 - 0.00%
2021-07-28 0 0.630 0.570 0.630 0.630 0.630 22,000 13,860 0.6300 0.360 0.326 0.360 0.360 0.360 38,519 0.3598 0.00%
2021-07-27 0 0.630 0.610 0.630 0.610 0.640 12,000 7,380 0.6150 0.360 0.348 0.360 0.348 0.366 21,011 0.3513 -5.97%
2021-07-26 0 0.670 0.600 0.670 0.560 0.670 58,000 35,860 0.6183 0.383 0.343 0.383 0.320 0.383 101,551 0.3531 0.00%
2021-07-23 0 0.670 0.620 0.670 0.670 0.670 2,000 1,340 0.6700 0.383 0.354 0.383 0.383 0.383 3,502 0.3827 1.52%
2021-07-22 0 0.660 0.620 0.660 - - 0 0 - 0.377 0.354 0.377 - - 0 - -1.49%
2021-07-21 0 0.670 0.620 0.670 0.600 0.670 38,000 23,880 0.6284 0.383 0.354 0.383 0.343 0.383 66,533 0.3589 0.00%
2021-07-20 0 0.670 0.610 0.670 - - 0 0 - 0.383 0.348 0.383 - - 0 - 0.00%
2021-07-19 0 0.670 0.620 0.670 0.600 0.670 24,000 15,040 0.6267 0.383 0.354 0.383 0.343 0.383 42,021 0.3579 -1.47%
2021-07-16 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.388 0.354 0.388 0.388 0.388 3,502 0.3884 4.62%
2021-07-15 0 0.650 0.620 0.650 - - 0 0 - 0.371 0.354 0.371 - - 0 - -4.41%
2021-07-14 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.388 0.354 0.388 0.388 0.388 3,502 0.3884 0.00%
2021-07-13 0 0.680 0.620 0.680 - - 0 0 - 0.388 0.354 0.388 - - 0 - 0.00%
2021-07-12 0 0.680 0.620 0.680 - - 0 0 - 0.388 0.354 0.388 - - 0 - 0.00%
2021-07-09 0 0.680 0.620 0.680 0.680 0.680 50,000 34,000 0.6800 0.388 0.354 0.388 0.388 0.388 87,544 0.3884 0.00%
2021-07-08 0 0.680 0.620 0.680 - - 0 0 - 0.388 0.354 0.388 - - 0 - 0.00%
2021-07-07 0 0.680 0.620 0.680 - - 0 0 - 0.388 0.354 0.388 - - 0 - 0.00%
2021-07-06 0 0.680 0.630 0.680 - - 0 0 - 0.388 0.360 0.388 - - 0 - 0.00%
2021-07-05 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.388 0.354 0.388 0.388 0.388 3,502 0.3884 1.49%
2021-07-02 0 0.670 0.610 0.670 0.650 0.670 6,000 3,940 0.6567 0.383 0.348 0.383 0.371 0.383 10,505 0.3750 0.00%
2021-06-30 0 0.670 0.620 0.670 - - 0 0 - 0.383 0.354 0.383 - - 0 - 0.00%
2021-06-29 0 0.670 0.620 0.670 - - 0 0 - 0.383 0.354 0.383 - - 0 - -1.47%
2021-06-28 0 0.680 0.610 0.680 0.670 0.680 4,000 2,700 0.6750 0.388 0.348 0.388 0.383 0.388 7,004 0.3855 3.03%
2021-06-25 0 0.660 0.610 0.660 0.660 0.660 30,000 19,800 0.6600 0.377 0.348 0.377 0.377 0.377 52,526 0.3770 0.00%
2021-06-24 0 0.660 0.600 0.660 0.640 0.660 4,000 2,600 0.6500 0.377 0.343 0.377 0.366 0.377 7,004 0.3712 0.00%
2021-06-23 0 0.660 0.600 0.660 0.660 0.660 2,000 1,320 0.6600 0.377 0.343 0.377 0.377 0.377 3,502 0.3770 4.76%
2021-06-22 0 0.630 0.600 0.630 - - 0 0 - 0.360 0.343 0.360 - - 0 - -4.55%
2021-06-21 0 0.660 0.600 0.660 - - 0 0 - 0.377 0.343 0.377 - - 0 - -1.49%
2021-06-18 0 0.670 0.600 0.660 - - 0 0 - 0.383 0.343 0.377 - - 0 - 0.00%
2021-06-17 0 0.670 0.600 0.670 0.560 0.680 134,000 77,880 0.5812 0.383 0.343 0.383 0.320 0.388 234,618 0.3319 1.52%
2021-06-16 0 0.660 0.580 0.660 0.550 0.660 42,000 24,020 0.5719 0.377 0.331 0.377 0.314 0.377 73,537 0.3266 6.45%
2021-06-15 0 0.620 0.580 0.620 - - 0 0 - 0.354 0.331 0.354 - - 0 - -1.59%
2021-06-11 0 0.630 0.580 0.630 - - 0 0 - 0.360 0.331 0.360 - - 0 - 0.00%
2021-06-10 0 0.630 0.600 0.640 0.600 0.640 204,000 123,760 0.6067 0.360 0.343 0.366 0.343 0.366 357,179 0.3465 -7.35%
2021-06-09 0 0.680 0.630 0.690 - - 0 0 - 0.388 0.360 0.394 - - 0 - 0.00%
2021-06-08 0 0.680 0.620 0.690 0.680 0.680 60,000 40,800 0.6800 0.388 0.354 0.394 0.388 0.388 105,053 0.3884 0.00%
2021-06-07 0 0.680 0.620 0.680 - - 0 0 - 0.388 0.354 0.388 - - 0 - -1.45%
2021-06-04 0 0.690 0.620 0.690 0.690 0.690 2,000 1,380 0.6900 0.394 0.354 0.394 0.394 0.394 3,502 0.3941 2.99%
2021-06-03 0 0.670 0.630 0.670 - - 0 0 - 0.383 0.360 0.383 - - 0 - -1.47%
2021-06-02 0 0.680 0.630 0.680 - - 0 0 - 0.388 0.360 0.388 - - 0 - 0.00%
2021-06-01 0 0.680 0.650 0.680 0.670 0.690 18,000 12,140 0.6744 0.388 0.371 0.388 0.383 0.394 31,516 0.3852 1.49%
2021-05-31 0 0.670 0.650 0.670 0.640 0.670 38,000 24,680 0.6495 0.383 0.371 0.383 0.366 0.383 66,533 0.3709 4.69%
2021-05-28 0 0.640 0.610 0.640 - - 0 0 - 0.366 0.348 0.366 - - 0 - 0.00%
2021-05-27 0 0.640 0.610 0.640 0.610 0.640 26,000 16,060 0.6177 0.366 0.348 0.366 0.348 0.366 45,523 0.3528 0.00%
2021-05-26 0 0.640 0.600 0.640 0.610 0.650 40,000 25,240 0.6310 0.366 0.343 0.366 0.348 0.371 70,035 0.3604 -1.54%
2021-05-25 0 0.650 0.610 0.650 - - 0 0 - 0.371 0.348 0.371 - - 0 - 0.00%
2021-05-24 0 0.650 0.610 0.650 - - 0 0 - 0.371 0.348 0.371 - - 0 - 0.00%
2021-05-21 0 0.650 0.610 0.650 0.580 0.650 148,000 88,080 0.5951 0.371 0.348 0.371 0.331 0.371 259,130 0.3399 0.00%
2021-05-20 0 0.650 0.610 0.650 - - 0 0 - 0.371 0.348 0.371 - - 0 - 0.00%
2021-05-18 0 0.650 0.590 0.650 0.600 0.650 12,000 7,620 0.6350 0.371 0.337 0.371 0.343 0.371 21,011 0.3627 0.00%
2021-05-17 0 0.650 0.610 0.650 0.650 0.650 10,000 6,480 0.6480 0.371 0.348 0.371 0.371 0.371 17,509 0.3701 1.56%
2021-05-14 0 0.640 0.610 0.640 0.640 0.680 118,000 75,600 0.6407 0.366 0.348 0.366 0.366 0.388 206,604 0.3659 0.00%
2021-05-13 0 0.640 0.580 0.640 0.630 0.640 12,000 7,580 0.6317 0.366 0.331 0.366 0.360 0.366 21,011 0.3608 1.59%
2021-05-12 0 0.630 0.580 0.630 0.600 0.630 154,000 94,340 0.6126 0.360 0.331 0.360 0.343 0.360 269,635 0.3499 0.00%
2021-05-11 0 0.630 0.580 0.630 0.570 0.640 314,000 184,020 0.5861 0.360 0.331 0.360 0.326 0.366 549,776 0.3347 5.00%
2021-05-10 0 0.600 0.580 0.610 0.590 0.600 100,000 59,800 0.5980 0.343 0.331 0.348 0.337 0.343 175,088 0.3415 9.09%
2021-05-07 0 0.550 0.510 0.590 0.550 0.550 40,000 22,000 0.5500 0.314 0.291 0.337 0.314 0.314 70,035 0.3141 0.00%
2021-05-06 0 0.550 0.510 0.590 0.570 0.590 80,000 46,580 0.5823 0.314 0.291 0.337 0.326 0.337 140,070 0.3325 0.00%
2021-05-05 0 0.550 0.510 0.550 - - 0 0 - 0.314 0.291 0.314 - - 0 - 0.00%
2021-05-04 0 0.550 0.520 0.570 0.540 0.550 62,000 33,900 0.5468 0.314 0.297 0.326 0.308 0.314 108,554 0.3123 1.85%
2021-05-03 0 0.540 0.510 0.550 - - 0 0 - 0.308 0.291 0.314 - - 0 - 0.00%
2021-04-30 0 0.540 0.510 0.550 0.540 0.540 20,000 10,800 0.5400 0.308 0.291 0.314 0.308 0.308 35,018 0.3084 0.00%
2021-04-29 0 0.540 0.500 0.540 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2021-04-28 0 0.540 0.500 0.540 0.510 0.550 86,000 45,800 0.5326 0.308 0.286 0.308 0.291 0.314 150,576 0.3042 -1.82%
2021-04-27 0 0.550 0.500 0.550 0.530 0.550 140,000 75,240 0.5374 0.314 0.286 0.314 0.303 0.314 245,123 0.3069 5.77%
2021-04-26 0 0.520 0.500 0.530 - - 0 0 - 0.297 0.286 0.303 - - 0 - 0.00%
2021-04-23 0 0.520 0.490 0.520 0.480 0.520 68,000 32,720 0.4812 0.297 0.280 0.297 0.274 0.297 119,060 0.2748 0.00%
2021-04-22 0 0.520 0.520 0.530 0.465 0.530 244,000 121,580 0.4983 0.297 0.297 0.303 0.266 0.303 427,214 0.2846 14.29%
2021-04-21 0 0.455 0.450 0.470 - - 0 0 - 0.260 0.257 0.268 - - 0 - 0.00%
2021-04-20 0 0.455 0.445 0.470 - - 0 0 - 0.260 0.254 0.268 - - 0 - 0.00%
2021-04-19 0 0.455 0.450 0.470 0.445 0.455 468,000 212,580 0.4542 0.260 0.257 0.268 0.254 0.260 819,411 0.2594 1.11%
2021-04-16 0 0.450 0.440 0.470 - - 0 0 - 0.257 0.251 0.268 - - 0 - 0.00%
2021-04-15 0 0.450 0.445 0.470 - - 0 0 - 0.257 0.254 0.268 - - 0 - 0.00%
2021-04-14 0 0.450 0.450 0.470 0.445 0.445 2,000 890 0.4450 0.257 0.257 0.268 0.254 0.254 3,502 0.2542 0.00%
2021-04-13 0 0.450 0.445 0.470 0.445 0.450 6,000 2,680 0.4467 0.257 0.254 0.268 0.254 0.257 10,505 0.2551 0.00%
2021-04-12 0 0.450 0.445 0.480 0.450 0.470 426,000 195,090 0.4580 0.257 0.254 0.274 0.257 0.268 745,874 0.2616 -8.16%
2021-04-09 0 0.490 0.470 0.490 0.465 0.490 28,000 13,120 0.4686 0.280 0.268 0.280 0.266 0.280 49,025 0.2676 0.00%
2021-04-08 0 0.490 0.470 0.490 - - 0 0 - 0.280 0.268 0.280 - - 0 - 0.00%
2021-04-07 0 0.490 0.475 0.490 0.470 0.490 26,000 12,300 0.4731 0.280 0.271 0.280 0.268 0.280 45,523 0.2702 0.00%
2021-04-01 0 0.490 0.470 0.490 0.475 0.495 18,000 8,850 0.4917 0.280 0.268 0.280 0.271 0.283 31,516 0.2808 4.26%
2021-03-31 0 0.470 0.470 0.485 0.465 0.510 506,000 246,290 0.4867 0.268 0.268 0.277 0.266 0.291 885,945 0.2780 -16.07%
2021-03-30 0 0.560 0.510 0.560 0.530 0.560 70,000 38,460 0.5494 0.320 0.291 0.320 0.303 0.320 122,562 0.3138 5.66%
2021-03-29 0 0.530 0.490 0.530 0.500 0.540 84,000 42,080 0.5010 0.303 0.280 0.303 0.286 0.308 147,074 0.2861 0.00%
2021-03-26 0 0.530 0.500 0.530 0.540 0.540 800,000 432,000 0.5400 0.303 0.286 0.303 0.308 0.308 1,400,703 0.3084 -1.85%
2021-03-25 0 0.540 0.510 0.540 - - 0 0 - 0.308 0.291 0.308 - - 0 - -3.57%
2021-03-24 0 0.560 0.500 0.560 0.520 0.570 8,000 4,340 0.5425 0.320 0.286 0.320 0.297 0.326 14,007 0.3098 7.69%
2021-03-23 0 0.520 0.495 0.520 0.485 0.520 30,000 14,820 0.4940 0.297 0.283 0.297 0.277 0.297 52,526 0.2821 0.00%
2021-03-22 0 0.520 0.490 0.520 - - 0 0 - 0.297 0.280 0.297 - - 0 - 0.00%
2021-03-19 0 0.520 0.490 0.520 0.485 0.520 16,000 7,960 0.4975 0.297 0.280 0.297 0.277 0.297 28,014 0.2841 0.00%
2021-03-18 0 0.520 0.480 0.530 0.510 0.520 18,000 9,340 0.5189 0.297 0.274 0.303 0.291 0.297 31,516 0.2964 4.00%
2021-03-17 0 0.500 0.485 0.510 0.470 0.500 84,000 40,750 0.4851 0.286 0.277 0.291 0.268 0.286 147,074 0.2771 -1.96%
2021-03-16 0 0.510 0.485 0.510 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2021-03-15 0 0.510 0.485 0.520 - - 0 0 - 0.291 0.277 0.297 - - 0 - 0.00%
2021-03-12 0 0.510 0.485 0.510 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2021-03-11 0 0.510 0.485 0.510 0.510 0.510 2,000 1,020 0.5100 0.291 0.277 0.291 0.291 0.291 3,502 0.2913 3.03%
2021-03-10 0 0.495 0.485 0.495 - - 0 0 - 0.283 0.277 0.283 - - 0 - 0.00%
2021-03-09 0 0.495 0.480 0.495 0.475 0.520 14,000 6,960 0.4971 0.283 0.274 0.283 0.271 0.297 24,512 0.2839 1.02%
2021-03-08 0 0.490 0.480 0.490 - - 0 0 - 0.280 0.274 0.280 - - 0 - 0.00%
2021-03-05 0 0.490 0.475 0.495 - - 0 0 - 0.280 0.271 0.283 - - 0 - 0.00%
2021-03-04 0 0.490 0.480 0.500 0.470 0.490 64,000 30,840 0.4819 0.280 0.274 0.286 0.268 0.280 112,056 0.2752 -3.92%
2021-03-03 0 0.510 0.475 0.510 0.485 0.510 34,000 16,990 0.4997 0.291 0.271 0.291 0.277 0.291 59,530 0.2854 2.00%
2021-03-02 0 0.500 0.485 0.500 0.475 0.500 810,000 390,090 0.4816 0.286 0.277 0.286 0.271 0.286 1,418,212 0.2751 -5.66%
2021-03-01 0 0.530 0.500 0.530 0.490 0.530 38,000 18,930 0.4982 0.303 0.286 0.303 0.280 0.303 66,533 0.2845 -1.85%
2021-02-26 0 0.540 0.500 0.540 0.500 0.540 28,000 14,140 0.5050 0.308 0.286 0.308 0.286 0.308 49,025 0.2884 0.00%
2021-02-25 0 0.540 0.510 0.540 - - 0 0 - 0.308 0.291 0.308 - - 0 - -1.82%
2021-02-24 0 0.550 0.510 0.550 - - 0 0 - 0.314 0.291 0.314 - - 0 - 0.00%
2021-02-23 0 0.550 0.500 0.550 0.520 0.550 28,000 15,100 0.5393 0.314 0.286 0.314 0.297 0.314 49,025 0.3080 5.77%
2021-02-22 0 0.520 0.500 0.540 0.520 0.520 1,186,000 616,720 0.5200 0.297 0.286 0.308 0.297 0.297 2,076,542 0.2970 0.00%
2021-02-19 0 0.520 0.500 0.530 0.520 0.530 340,000 176,820 0.5201 0.297 0.286 0.303 0.297 0.303 595,299 0.2970 0.00%
2021-02-18 0 0.520 0.495 0.520 0.480 0.530 80,000 40,520 0.5065 0.297 0.283 0.297 0.274 0.303 140,070 0.2893 -1.89%
2021-02-17 0 0.530 0.500 0.530 0.500 0.530 16,000 8,240 0.5150 0.303 0.286 0.303 0.286 0.303 28,014 0.2941 3.92%
2021-02-16 0 0.510 0.480 0.510 - - 0 0 - 0.291 0.274 0.291 - - 0 - -1.92%
2021-02-11 0 0.520 0.480 0.520 - - 0 0 - 0.297 0.274 0.297 - - 0 - 0.00%
2021-02-10 0 0.520 0.480 0.520 0.495 0.520 4,000 2,030 0.5075 0.297 0.274 0.297 0.283 0.297 7,004 0.2899 7.22%
2021-02-09 0 0.485 0.475 0.490 0.485 0.485 2,000 970 0.4850 0.277 0.271 0.280 0.277 0.277 3,502 0.2770 -1.02%
2021-02-08 0 0.490 0.475 0.490 0.490 0.500 4,000 1,980 0.4950 0.280 0.271 0.280 0.280 0.286 7,004 0.2827 0.00%
2021-02-05 0 0.490 0.475 0.490 0.485 0.490 4,000 1,950 0.4875 0.280 0.271 0.280 0.277 0.280 7,004 0.2784 -3.92%
2021-02-04 0 0.510 0.480 0.485 0.475 0.510 16,000 7,680 0.4800 0.291 0.274 0.277 0.271 0.291 28,014 0.2741 6.25%
2021-02-03 0 0.480 0.475 0.500 0.455 0.520 44,000 20,830 0.4734 0.274 0.271 0.286 0.260 0.297 77,039 0.2704 0.00%
2021-02-02 0 0.480 0.465 0.480 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2021-02-01 0 0.480 0.455 0.485 0.490 0.490 2,000 980 0.4900 0.274 0.260 0.277 0.280 0.280 3,502 0.2799 5.49%
2021-01-29 0 0.455 0.455 0.480 0.455 0.460 16,000 7,290 0.4556 0.260 0.260 0.274 0.260 0.263 28,014 0.2602 -7.14%
2021-01-28 0 0.490 0.460 0.495 - - 0 0 - 0.280 0.263 0.283 - - 0 - 0.00%
2021-01-27 0 0.490 0.460 0.490 - - 0 0 - 0.280 0.263 0.280 - - 0 - 0.00%
2021-01-26 0 0.490 0.455 0.495 0.490 0.490 2,000 980 0.4900 0.280 0.260 0.283 0.280 0.280 3,502 0.2799 3.16%
2021-01-25 0 0.475 0.455 0.475 0.455 0.475 174,000 80,630 0.4634 0.271 0.260 0.271 0.260 0.271 304,653 0.2647 0.00%
2021-01-22 0 0.475 0.455 0.480 - - 0 0 - 0.271 0.260 0.274 - - 0 - 0.00%
2021-01-21 0 0.475 0.455 0.480 0.460 0.480 114,000 52,480 0.4604 0.271 0.260 0.274 0.263 0.274 199,600 0.2629 3.26%
2021-01-20 0 0.460 0.460 0.470 0.450 0.470 902,000 417,850 0.4632 0.263 0.263 0.268 0.257 0.268 1,579,293 0.2646 -5.15%
2021-01-19 0 0.485 0.470 0.490 - - 0 0 - 0.277 0.268 0.280 - - 0 - -1.02%
2021-01-18 0 0.490 0.470 0.490 0.480 0.490 44,000 21,140 0.4805 0.280 0.268 0.280 0.274 0.280 77,039 0.2744 1.03%
2021-01-15 0 0.485 0.470 0.490 0.465 0.490 24,000 11,300 0.4708 0.277 0.268 0.280 0.266 0.280 42,021 0.2689 -1.02%
2021-01-14 0 0.490 0.475 0.490 0.470 0.490 104,000 49,060 0.4717 0.280 0.271 0.280 0.268 0.280 182,091 0.2694 -1.01%
2021-01-13 0 0.495 0.470 0.500 0.475 0.495 212,000 100,840 0.4757 0.283 0.268 0.286 0.271 0.283 371,186 0.2717 1.02%
2021-01-12 0 0.490 0.485 0.510 0.485 0.490 502,000 245,970 0.4900 0.280 0.277 0.291 0.277 0.280 878,941 0.2798 -2.00%
2021-01-11 0 0.500 0.480 0.500 - - 0 0 - 0.286 0.274 0.286 - - 0 - 0.00%
2021-01-08 0 0.500 0.500 0.520 0.485 0.500 590,000 294,750 0.4996 0.286 0.286 0.297 0.277 0.286 1,033,018 0.2853 -1.96%
2021-01-07 0 0.510 0.500 0.520 0.510 0.520 26,000 13,500 0.5192 0.291 0.286 0.297 0.291 0.297 45,523 0.2966 -7.27%
2021-01-06 0 0.550 0.520 0.550 - - 0 0 - 0.314 0.297 0.314 - - 0 - 0.00%
2021-01-05 0 0.550 0.520 0.550 0.520 0.570 12,000 6,340 0.5283 0.314 0.297 0.314 0.297 0.326 21,011 0.3018 5.77%
2021-01-04 0 0.520 0.520 0.540 0.520 0.530 6,000 3,140 0.5233 0.297 0.297 0.308 0.297 0.303 10,505 0.2989 -5.45%
2020-12-31 0 0.550 0.520 0.550 - - 0 0 - 0.314 0.297 0.314 - - 0 - 0.00%
2020-12-30 0 0.550 0.520 0.550 - - 0 0 - 0.314 0.297 0.314 - - 0 - 0.00%
2020-12-29 0 0.550 0.520 0.560 - - 0 0 - 0.314 0.297 0.320 - - 0 - 0.00%
2020-12-28 0 0.550 0.520 0.560 0.520 0.560 90,000 47,340 0.5260 0.314 0.297 0.320 0.297 0.320 157,579 0.3004 -6.78%
2020-12-24 0 0.590 0.530 0.590 - - 0 0 - 0.337 0.303 0.337 - - 0 - 0.00%
2020-12-23 0 0.590 0.540 0.590 - - 0 0 - 0.337 0.308 0.337 - - 0 - -1.67%
2020-12-22 0 0.600 0.540 0.600 - - 0 0 - 0.343 0.308 0.343 - - 0 - -1.64%
2020-12-21 0 0.610 0.540 0.610 - - 0 0 - 0.348 0.308 0.348 - - 0 - 0.00%
2020-12-18 0 0.610 0.540 0.610 - - 0 0 - 0.348 0.308 0.348 - - 0 - -1.61%
2020-12-17 0 0.620 0.530 0.620 0.620 0.620 2,000 1,240 0.6200 0.354 0.303 0.354 0.354 0.354 3,502 0.3541 3.33%
2020-12-16 0 0.600 0.570 0.600 0.520 0.600 3,802,000 2,133,360 0.5611 0.343 0.326 0.343 0.297 0.343 6,656,841 0.3205 15.38%
2020-12-15 0 0.520 0.485 0.520 - - 0 0 - 0.297 0.277 0.297 - - 0 - -1.89%
2020-12-14 0 0.530 0.485 0.530 - - 0 0 - 0.303 0.277 0.303 - - 0 - 0.00%
2020-12-11 0 0.530 0.490 0.530 0.490 0.530 130,000 65,100 0.5008 0.303 0.280 0.303 0.280 0.303 227,614 0.2860 3.92%
2020-12-10 0 0.510 0.485 0.510 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2020-12-09 0 0.510 0.485 0.530 - - 0 0 - 0.291 0.277 0.303 - - 0 - 0.00%
2020-12-08 0 0.510 0.510 0.520 0.500 0.520 220,000 112,040 0.5093 0.291 0.291 0.297 0.286 0.297 385,193 0.2909 -7.27%
2020-12-07 0 0.550 0.520 0.550 - - 0 0 - 0.314 0.297 0.314 - - 0 - 0.00%
2020-12-04 0 0.550 0.530 0.580 0.530 0.550 6,000 3,260 0.5433 0.314 0.303 0.331 0.303 0.314 10,505 0.3103 0.00%
2020-12-03 0 0.550 0.530 0.550 - - 0 0 - 0.314 0.303 0.314 - - 0 - -3.51%
2020-12-02 0 0.570 0.530 0.570 - - 0 0 - 0.326 0.303 0.326 - - 0 - -1.72%
2020-12-01 0 0.580 0.530 0.580 0.550 0.580 8,000 4,520 0.5650 0.331 0.303 0.331 0.314 0.331 14,007 0.3227 5.45%
2020-11-30 0 0.550 0.530 0.550 0.530 0.580 238,000 129,000 0.5420 0.314 0.303 0.314 0.303 0.331 416,709 0.3096 -12.70%
2020-11-27 0 0.630 0.580 0.630 0.580 0.630 42,000 24,520 0.5838 0.360 0.331 0.360 0.331 0.360 73,537 0.3334 8.62%
2020-11-26 0 0.580 0.560 0.580 0.560 0.580 20,000 11,200 0.5600 0.331 0.320 0.331 0.320 0.331 35,018 0.3198 0.00%
2020-11-25 0 0.580 0.580 0.590 0.520 0.590 218,000 124,540 0.5713 0.331 0.331 0.337 0.297 0.337 381,692 0.3263 0.00%
2020-11-24 0 0.580 0.550 0.590 0.560 0.580 4,000 2,280 0.5700 0.331 0.314 0.337 0.320 0.331 7,004 0.3256 3.57%
2020-11-23 0 0.560 0.520 0.560 - - 0 0 - 0.320 0.297 0.320 - - 0 - 0.00%
2020-11-20 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.320 0.314 0.320 0.320 0.320 7,004 0.3198 -5.08%
2020-11-19 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2020-11-18 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2020-11-17 0 0.590 0.560 0.590 0.570 0.600 90,000 52,240 0.5804 0.337 0.320 0.337 0.326 0.343 157,579 0.3315 1.72%
2020-11-16 0 0.580 0.510 0.590 0.580 0.580 2,000 1,160 0.5800 0.331 0.291 0.337 0.331 0.331 3,502 0.3313 3.57%
2020-11-13 0 0.560 0.510 0.590 - - 0 0 - 0.320 0.291 0.337 - - 0 - 0.00%
2020-11-12 0 0.560 0.530 0.560 0.560 0.560 2,000 1,120 0.5600 0.320 0.303 0.320 0.320 0.320 3,502 0.3198 0.00%
2020-11-11 0 0.560 0.540 0.570 0.560 0.590 28,000 15,780 0.5636 0.320 0.308 0.326 0.320 0.337 49,025 0.3219 -5.08%
2020-11-10 0 0.590 0.540 0.590 0.590 0.590 2,000 1,180 0.5900 0.337 0.308 0.337 0.337 0.337 3,502 0.3370 5.36%
2020-11-09 0 0.560 0.540 0.560 0.560 0.560 4,000 2,220 0.5550 0.320 0.308 0.320 0.320 0.320 7,004 0.3170 1.82%
2020-11-06 0 0.550 0.550 0.600 0.550 0.590 52,000 28,680 0.5515 0.314 0.314 0.343 0.314 0.337 91,046 0.3150 0.00%
2020-11-05 0 0.550 0.530 0.590 - - 0 0 - 0.314 0.303 0.337 - - 0 - 0.00%
2020-11-04 0 0.550 0.550 0.590 - - 0 0 - 0.314 0.314 0.337 - - 0 - 0.00%
2020-11-03 0 0.550 0.550 0.590 0.550 0.560 52,000 28,620 0.5504 0.314 0.314 0.337 0.314 0.320 91,046 0.3143 -5.17%
2020-11-02 0 0.580 0.550 0.590 0.530 0.580 6,000 3,280 0.5467 0.331 0.314 0.337 0.303 0.331 10,505 0.3122 5.45%
2020-10-30 0 0.550 0.540 0.580 0.550 0.600 114,000 62,820 0.5511 0.314 0.308 0.331 0.314 0.343 199,600 0.3147 -5.17%
2020-10-29 0 0.580 0.540 0.590 0.550 0.580 224,000 123,440 0.5511 0.331 0.308 0.337 0.314 0.331 392,197 0.3147 -7.94%
2020-10-28 0 0.630 0.620 0.630 0.580 0.630 316,000 184,280 0.5832 0.360 0.354 0.360 0.331 0.360 553,278 0.3331 5.00%
2020-10-27 0 0.600 0.550 0.610 - - 0 0 - 0.343 0.314 0.348 - - 0 - 0.00%
2020-10-23 0 0.600 0.570 0.620 0.600 0.610 81,742 49,880 0.6102 0.343 0.326 0.354 0.343 0.348 143,120 0.3485 -3.23%
2020-10-22 0 0.620 0.550 0.630 - - 0 0 - 0.354 0.314 0.360 - - 0 - 0.00%
2020-10-21 0 0.620 0.570 0.620 - - 32,258 19,999 0.6200 0.354 0.326 0.354 - - 56,480 0.3541 0.00%
2020-10-20 0 0.620 0.550 0.620 - - 0 0 - 0.354 0.314 0.354 - - 0 - -1.59%
2020-10-19 0 0.630 0.590 0.630 0.580 0.690 68,000 40,320 0.5929 0.360 0.337 0.360 0.331 0.394 119,060 0.3387 0.00%
2020-10-16 0 0.630 0.550 0.630 0.580 0.650 334,000 198,320 0.5938 0.360 0.314 0.360 0.331 0.371 584,794 0.3391 8.62%
2020-10-15 0 0.580 0.540 0.580 - - 0 0 - 0.331 0.308 0.331 - - 0 - 0.00%
2020-10-14 0 0.580 0.540 0.580 - - 0 0 - 0.331 0.308 0.331 - - 0 - -1.69%
2020-10-12 0 0.590 0.530 0.590 - - 0 0 - 0.337 0.303 0.337 - - 0 - 0.00%
2020-10-09 0 0.590 0.510 0.590 0.590 0.590 2,000 1,180 0.5900 0.337 0.291 0.337 0.337 0.337 3,502 0.3370 9.26%
2020-10-08 0 0.540 0.510 0.540 - - 0 0 - 0.308 0.291 0.308 - - 0 - 0.00%
2020-10-07 0 0.540 0.500 0.540 0.540 0.570 10,000 5,460 0.5460 0.308 0.286 0.308 0.308 0.326 17,509 0.3118 0.00%
2020-10-06 0 0.540 0.520 0.540 - - 0 0 - 0.308 0.297 0.308 - - 0 - 0.00%
2020-10-05 0 0.540 0.510 0.570 - - 0 0 - 0.308 0.291 0.326 - - 0 - 0.00%
2020-09-30 0 0.540 0.520 0.540 - - 0 0 - 0.308 0.297 0.308 - - 0 - -1.82%
2020-09-29 0 0.550 0.520 0.550 - - 0 0 - 0.314 0.297 0.314 - - 0 - -1.79%
2020-09-28 0 0.560 0.520 0.570 0.520 0.560 4,000 2,160 0.5400 0.320 0.297 0.326 0.297 0.320 7,004 0.3084 0.00%
2020-09-25 0 0.560 0.520 0.560 - - 0 0 - 0.320 0.297 0.320 - - 0 - 0.00%
2020-09-24 0 0.560 0.520 0.560 - - 0 0 - 0.320 0.297 0.320 - - 0 - 0.00%
2020-09-23 0 0.560 0.520 0.560 - - 0 0 - 0.320 0.297 0.320 - - 0 - 0.00%
2020-09-22 0 0.560 0.510 0.560 0.500 0.560 16,000 8,260 0.5163 0.320 0.291 0.320 0.286 0.320 28,014 0.2949 5.66%
2020-09-21 0 0.530 0.500 0.530 0.480 0.540 6,000 3,000 0.5000 0.303 0.286 0.303 0.274 0.308 10,505 0.2856 6.00%
2020-09-18 0 0.500 0.500 0.550 0.500 0.510 36,000 18,220 0.5061 0.286 0.286 0.314 0.286 0.291 63,032 0.2891 -12.28%
2020-09-17 0 0.570 0.520 0.570 - - 0 0 - 0.326 0.297 0.326 - - 0 - 0.00%
2020-09-16 0 0.570 0.510 0.570 - - 0 0 - 0.326 0.291 0.326 - - 0 - 0.00%
2020-09-15 0 0.570 0.510 0.570 - - 0 0 - 0.326 0.291 0.326 - - 0 - 0.00%
2020-09-14 0 0.570 0.520 0.570 - - 0 0 - 0.326 0.297 0.326 - - 0 - 0.00%
2020-09-11 0 0.570 0.530 0.570 - - 0 0 - 0.326 0.303 0.326 - - 0 - 0.00%
2020-09-10 0 0.570 0.530 0.570 0.510 0.570 6,000 3,200 0.5333 0.326 0.303 0.326 0.291 0.326 10,505 0.3046 3.64%
2020-09-09 0 0.550 0.510 0.550 - - 0 0 - 0.314 0.291 0.314 - - 0 - 0.00%
2020-09-08 0 0.550 0.510 0.550 - - 0 0 - 0.314 0.291 0.314 - - 0 - -1.79%
2020-09-07 0 0.560 0.510 0.560 - - 0 0 - 0.320 0.291 0.320 - - 0 - -1.75%
2020-09-04 0 0.570 0.530 0.570 - - 0 0 - 0.326 0.303 0.326 - - 0 - -1.72%
2020-09-03 0 0.580 0.540 0.570 0.530 0.630 48,000 27,300 0.5688 0.331 0.308 0.326 0.303 0.360 84,042 0.3248 -1.69%
2020-09-02 0 0.590 0.560 0.590 0.600 0.600 4,000 2,400 0.6000 0.337 0.320 0.337 0.343 0.343 7,004 0.3427 0.00%
2020-09-01 0 0.590 0.550 0.590 - - 0 0 - 0.337 0.314 0.337 - - 0 - 0.00%
2020-08-31 0 0.590 0.550 0.590 - - 0 0 - 0.337 0.314 0.337 - - 0 - 0.00%
2020-08-28 0 0.590 0.550 0.590 - - 0 0 - 0.337 0.314 0.337 - - 0 - 0.00%
2020-08-27 0 0.590 0.560 0.590 - - 0 0 - 0.337 0.320 0.337 - - 0 - -3.28%
2020-08-26 0 0.610 0.560 0.610 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2020-08-25 0 0.610 0.560 0.610 0.550 0.620 6,000 3,560 0.5933 0.348 0.320 0.348 0.314 0.354 10,505 0.3389 -1.61%
2020-08-24 0 0.620 0.550 0.630 0.550 0.620 4,000 2,340 0.5850 0.354 0.314 0.360 0.314 0.354 7,004 0.3341 -1.59%
2020-08-21 0 0.630 0.550 0.630 0.620 0.630 4,000 2,500 0.6250 0.360 0.314 0.360 0.354 0.360 7,004 0.3570 5.00%
2020-08-20 0 0.600 0.540 0.630 0.600 0.600 2,000 1,200 0.6000 0.343 0.308 0.360 0.343 0.343 3,502 0.3427 1.69%
2020-08-19 0 0.590 0.540 0.590 0.530 0.590 26,000 14,260 0.5485 0.337 0.308 0.337 0.303 0.337 45,523 0.3132 -1.67%
2020-08-18 0 0.600 0.520 0.600 0.600 0.600 2,000 1,200 0.6000 0.343 0.297 0.343 0.343 0.343 3,502 0.3427 1.69%
2020-08-17 0 0.590 0.520 0.590 - - 0 0 - 0.337 0.297 0.337 - - 0 - -1.67%
2020-08-14 0 0.600 0.510 0.600 - - 0 0 - 0.343 0.291 0.343 - - 0 - 0.00%
2020-08-13 0 0.600 0.510 0.600 0.600 0.600 4,000 2,400 0.6000 0.343 0.291 0.343 0.343 0.343 7,004 0.3427 0.00%
2020-08-12 0 0.600 0.520 0.590 0.530 0.610 280,000 155,580 0.5556 0.343 0.297 0.337 0.303 0.348 490,246 0.3174 15.38%
2020-08-11 0 0.520 0.475 0.520 - - 0 0 - 0.297 0.271 0.297 - - 0 - 0.00%
2020-08-10 0 0.520 0.485 0.520 0.520 0.520 2,000 1,040 0.5200 0.297 0.277 0.297 0.297 0.297 3,502 0.2970 1.96%
2020-08-07 0 0.510 0.500 0.510 0.455 0.510 130,000 61,170 0.4705 0.291 0.286 0.291 0.260 0.291 227,614 0.2687 0.00%
2020-08-06 0 0.510 0.485 0.510 - - 0 0 - 0.291 0.277 0.291 - - 0 - -5.56%
2020-08-05 0 0.540 0.485 0.540 - - 0 0 - 0.308 0.277 0.308 - - 0 - 0.00%
2020-08-04 0 0.540 0.475 0.540 0.520 0.540 106,000 56,940 0.5372 0.308 0.271 0.308 0.297 0.308 185,593 0.3068 3.85%
2020-08-03 0 0.520 0.485 0.520 - - 0 0 - 0.297 0.277 0.297 - - 0 - 0.00%
2020-07-31 0 0.520 0.480 0.520 0.475 0.520 30,000 14,670 0.4890 0.297 0.274 0.297 0.271 0.297 52,526 0.2793 -1.89%
2020-07-30 0 0.530 0.475 0.510 0.530 0.530 2,000 1,060 0.5300 0.303 0.271 0.291 0.303 0.303 3,502 0.3027 6.00%
2020-07-29 0 0.500 0.465 0.500 - - 0 0 - 0.286 0.266 0.286 - - 0 - -1.96%
2020-07-28 0 0.510 0.465 0.510 - - 0 0 - 0.291 0.266 0.291 - - 0 - -1.92%
2020-07-27 0 0.520 0.465 0.520 - - 0 0 - 0.297 0.266 0.297 - - 0 - 0.00%
2020-07-24 0 0.520 0.455 0.520 0.520 0.520 2,000 1,040 0.5200 0.297 0.260 0.297 0.297 0.297 3,502 0.2970 10.64%
2020-07-23 0 0.470 0.440 0.470 0.475 0.480 52,000 24,950 0.4798 0.268 0.251 0.268 0.271 0.274 91,046 0.2740 -2.08%
2020-07-22 0 0.480 0.405 0.485 0.480 0.485 4,000 1,930 0.4825 0.274 0.231 0.277 0.274 0.277 7,004 0.2756 5.49%
2020-07-21 0 0.455 - 0.455 0.455 0.455 2,000 910 0.4550 0.260 - 0.260 0.260 0.260 3,502 0.2599 -3.19%
2020-07-20 0 0.470 0.460 0.510 0.465 0.470 6,000 2,810 0.4683 0.268 0.263 0.291 0.266 0.268 10,505 0.2675 -9.62%
2020-07-17 0 0.520 0.465 0.520 - - 0 0 - 0.297 0.266 0.297 - - 0 - 0.00%
2020-07-16 0 0.520 0.490 0.520 0.485 0.530 80,000 39,210 0.4901 0.297 0.280 0.297 0.277 0.303 140,070 0.2799 7.22%
2020-07-15 0 0.485 0.450 0.485 0.485 0.485 2,000 970 0.4850 0.277 0.257 0.277 0.277 0.277 3,502 0.2770 0.00%
2020-07-14 0 0.485 0.410 0.485 - - 0 0 - 0.277 0.234 0.277 - - 0 - 0.00%
2020-07-13 0 0.485 0.415 0.485 - - 0 0 - 0.277 0.237 0.277 - - 0 - 0.00%
2020-07-10 0 0.485 0.440 0.485 0.485 0.485 2,000 970 0.4850 0.277 0.251 0.277 0.277 0.277 3,502 0.2770 4.30%
2020-07-09 0 0.465 0.440 0.465 - - 0 0 - 0.266 0.251 0.266 - - 0 - 0.00%
2020-07-08 0 0.465 0.465 0.485 0.465 0.465 52,000 24,180 0.4650 0.266 0.266 0.277 0.266 0.266 91,046 0.2656 0.00%
2020-07-07 0 0.465 0.440 0.465 0.455 0.465 116,000 51,810 0.4466 0.266 0.251 0.266 0.260 0.266 203,102 0.2551 0.00%
2020-07-06 0 0.465 0.465 0.485 0.465 0.465 4,000 1,860 0.4650 0.266 0.266 0.277 0.266 0.266 7,004 0.2656 0.00%
2020-07-03 0 0.465 0.465 0.470 0.465 0.465 2,000 930 0.4650 0.266 0.266 0.268 0.266 0.266 3,502 0.2656 -1.06%
2020-07-02 0 0.470 0.465 0.490 0.470 0.470 6,000 2,820 0.4700 0.268 0.266 0.280 0.268 0.268 10,505 0.2684 1.08%
2020-06-30 0 0.465 0.455 0.500 0.465 0.500 24,000 11,230 0.4679 0.266 0.260 0.286 0.266 0.286 42,021 0.2672 -1.06%
2020-06-29 0 0.470 0.465 0.540 0.470 0.500 162,000 80,390 0.4962 0.268 0.266 0.308 0.268 0.286 283,642 0.2834 2.17%
2020-06-26 0 0.460 0.420 0.480 0.460 0.495 4,000 1,910 0.4775 0.263 0.240 0.274 0.263 0.283 7,004 0.2727 -2.13%
2020-06-24 0 0.470 0.450 0.470 - - 0 0 - 0.268 0.257 0.268 - - 0 - -3.09%
2020-06-23 0 0.485 0.440 0.490 0.455 0.485 4,000 1,880 0.4700 0.277 0.251 0.280 0.260 0.277 7,004 0.2684 -1.02%
2020-06-22 0 0.490 0.425 0.490 0.440 0.490 12,000 5,380 0.4483 0.280 0.243 0.280 0.251 0.280 21,011 0.2561 -1.01%
2020-06-19 0 0.495 0.415 0.500 - - 0 0 - 0.283 0.237 0.286 - - 0 - 0.00%
2020-06-18 0 0.495 0.455 0.500 - - 0 0 - 0.283 0.260 0.286 - - 0 - 0.00%
2020-06-17 0 0.495 0.455 0.500 0.495 0.495 300,000 148,500 0.4950 0.283 0.260 0.286 0.283 0.283 525,264 0.2827 0.00%
2020-06-16 0 0.495 0.435 0.500 0.450 0.495 94,000 42,800 0.4553 0.283 0.248 0.286 0.257 0.283 164,583 0.2601 -2.94%
2020-06-15 0 0.510 0.455 0.550 - - 0 0 - 0.291 0.260 0.314 - - 0 - 0.00%
2020-06-12 0 0.510 0.455 0.550 - - 0 0 - 0.291 0.260 0.314 - - 0 - 0.00%
2020-06-11 0 0.510 0.480 0.510 - - 0 0 - 0.291 0.274 0.291 - - 0 - -3.77%
2020-06-10 0 0.530 0.460 0.530 - - 0 0 - 0.303 0.263 0.303 - - 0 - 0.00%
2020-06-09 0 0.530 0.480 0.530 - - 0 0 - 0.303 0.274 0.303 - - 0 - -7.02%
2020-06-08 0 0.570 0.480 0.580 0.500 0.570 6,000 3,140 0.5233 0.326 0.274 0.331 0.286 0.326 10,505 0.2989 5.56%
2020-06-05 0 0.540 0.500 0.540 - - 40,000 22,400 0.5600 0.308 0.286 0.308 - - 70,035 0.3198 -3.57%
2020-06-04 0 0.560 0.475 0.560 - - 0 0 - 0.320 0.271 0.320 - - 0 - 0.00%
2020-06-03 0 0.560 0.530 0.560 0.495 0.600 4,492,000 2,339,450 0.5208 0.320 0.303 0.320 0.283 0.343 7,864,948 0.2975 13.13%
2020-06-02 0 0.495 0.475 0.500 0.445 0.495 126,000 59,710 0.4739 0.283 0.271 0.286 0.254 0.283 220,611 0.2707 11.24%
2020-06-01 0 0.445 0.410 0.450 - - 0 0 - 0.254 0.234 0.257 - - 0 - 0.00%
2020-05-29 0 0.445 0.395 0.445 0.395 0.445 40,000 16,350 0.4088 0.254 0.226 0.254 0.226 0.254 70,035 0.2335 14.10%
2020-05-28 0 0.390 0.370 0.395 0.365 0.395 264,000 102,000 0.3864 0.223 0.211 0.226 0.208 0.226 462,232 0.2207 11.43%
2020-05-27 0 0.350 0.350 0.365 0.350 0.370 82,000 29,120 0.3551 0.200 0.200 0.208 0.200 0.211 143,572 0.2028 -6.67%
2020-05-26 0 0.375 0.355 0.380 0.350 0.380 102,000 36,940 0.3622 0.214 0.203 0.217 0.200 0.217 178,590 0.2068 -2.60%
2020-05-25 0 0.385 0.380 0.390 0.350 0.410 326,000 125,070 0.3837 0.220 0.217 0.223 0.200 0.234 570,786 0.2191 -8.33%
2020-05-22 0 0.420 0.405 0.420 0.405 0.420 104,000 43,270 0.4161 0.240 0.231 0.240 0.231 0.240 182,091 0.2376 -1.18%
2020-05-21 0 0.425 0.425 0.435 0.420 0.420 2,000 840 0.4200 0.243 0.243 0.248 0.240 0.240 3,502 0.2399 3.66%
2020-05-20 0 0.410 0.410 0.435 0.405 0.410 68,000 27,830 0.4093 0.234 0.234 0.248 0.231 0.234 119,060 0.2337 0.00%
2020-05-19 0 0.410 0.410 0.430 0.410 0.410 22,000 9,020 0.4100 0.234 0.234 0.246 0.234 0.234 38,519 0.2342 -7.87%
2020-05-18 0 0.445 0.415 0.450 0.420 0.445 4,000 1,730 0.4325 0.254 0.237 0.257 0.240 0.254 7,004 0.2470 5.95%
2020-05-15 0 0.420 0.420 0.450 0.410 0.455 30,000 12,990 0.4330 0.240 0.240 0.257 0.234 0.260 52,526 0.2473 -6.67%
2020-05-14 0 0.450 0.405 0.450 - - 0 0 - 0.257 0.231 0.257 - - 0 - 0.00%
2020-05-13 0 0.450 0.445 0.475 0.450 0.450 12,000 5,400 0.4500 0.257 0.254 0.271 0.257 0.257 21,011 0.2570 -7.22%
2020-05-12 0 0.485 0.430 0.485 0.450 0.485 14,000 6,370 0.4550 0.277 0.246 0.277 0.257 0.277 24,512 0.2599 0.00%
2020-05-11 0 0.485 0.450 0.485 - - 0 0 - 0.277 0.257 0.277 - - 0 - -1.02%
2020-05-08 0 0.490 0.460 0.490 - - 0 0 - 0.280 0.263 0.280 - - 0 - 0.00%
2020-05-07 0 0.490 0.455 0.490 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2020-05-06 0 0.490 0.455 0.490 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2020-05-05 0 0.490 0.460 0.490 - - 0 0 - 0.280 0.263 0.280 - - 0 - 0.00%
2020-05-04 0 0.490 0.455 0.490 0.490 0.490 2,000 980 0.4900 0.280 0.260 0.280 0.280 0.280 3,502 0.2799 3.16%
2020-04-29 0 0.475 0.455 0.475 - - 0 0 - 0.271 0.260 0.271 - - 0 - 0.00%
2020-04-28 0 0.475 0.455 0.485 - - 0 0 - 0.271 0.260 0.277 - - 0 - 0.00%
2020-04-27 0 0.475 0.455 0.475 - - 0 0 - 0.271 0.260 0.271 - - 0 - -2.06%
2020-04-24 0 0.485 0.455 0.485 - - 0 0 - 0.277 0.260 0.277 - - 0 - 0.00%
2020-04-23 0 0.485 0.455 0.485 - - 0 0 - 0.277 0.260 0.277 - - 0 - 0.00%
2020-04-22 0 0.485 0.450 0.485 - - 0 0 - 0.277 0.257 0.277 - - 0 - 0.00%
2020-04-21 0 0.485 0.455 0.485 - - 0 0 - 0.277 0.260 0.277 - - 0 - 0.00%
2020-04-20 0 0.485 0.470 0.485 0.485 0.485 6,000 2,910 0.4850 0.277 0.268 0.277 0.277 0.277 10,505 0.2770 0.00%
2020-04-17 0 0.485 0.460 0.485 0.470 0.490 106,000 49,890 0.4707 0.277 0.263 0.277 0.268 0.280 185,593 0.2688 -1.02%
2020-04-16 0 0.490 0.455 0.490 0.455 0.490 16,000 7,560 0.4725 0.280 0.260 0.280 0.260 0.280 28,014 0.2699 0.00%
2020-04-15 0 0.490 0.465 0.490 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2020-04-14 0 0.490 0.460 0.485 0.460 0.490 66,000 31,930 0.4838 0.280 0.263 0.277 0.263 0.280 115,558 0.2763 0.00%
2020-04-09 0 0.490 0.465 0.490 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2020-04-08 0 0.490 0.465 0.490 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2020-04-07 0 0.490 0.470 0.510 - - 0 0 - 0.280 0.268 0.291 - - 0 - 0.00%
2020-04-06 0 0.490 0.470 0.490 - - 0 0 - 0.280 0.268 0.280 - - 0 - 0.00%
2020-04-03 0 0.490 0.465 0.495 0.490 0.490 16,000 7,840 0.4900 0.280 0.266 0.283 0.280 0.280 28,014 0.2799 0.00%
2020-04-02 0 0.490 0.490 0.500 0.490 0.490 4,000 1,960 0.4900 0.280 0.280 0.286 0.280 0.280 7,004 0.2799 -2.00%
2020-04-01 0 0.500 0.490 0.520 - - 0 0 - 0.286 0.280 0.297 - - 0 - 0.00%
2020-03-31 0 0.500 0.490 0.500 0.490 0.500 6,000 2,960 0.4933 0.286 0.280 0.286 0.280 0.286 10,505 0.2818 0.00%
2020-03-30 0 0.500 0.490 0.500 - - 0 0 - 0.286 0.280 0.286 - - 0 - 0.00%
2020-03-27 0 0.500 0.490 0.520 0.500 0.520 12,000 6,120 0.5100 0.286 0.280 0.297 0.286 0.297 21,011 0.2913 -3.85%
2020-03-26 0 0.520 0.495 0.520 0.490 0.520 884,000 441,120 0.4990 0.297 0.283 0.297 0.280 0.297 1,547,777 0.2850 0.00%
2020-03-25 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.297 0.286 0.297 0.297 0.297 17,509 0.2970 -1.89%
2020-03-24 0 0.530 0.500 0.540 0.510 0.530 12,000 6,160 0.5133 0.303 0.286 0.308 0.291 0.303 21,011 0.2932 -1.85%
2020-03-23 0 0.540 0.495 0.540 0.500 0.550 20,000 10,180 0.5090 0.308 0.283 0.308 0.286 0.314 35,018 0.2907 -5.26%
2020-03-20 0 0.570 0.510 0.570 0.510 0.570 20,000 10,480 0.5240 0.326 0.291 0.326 0.291 0.326 35,018 0.2993 9.62%
2020-03-19 0 0.520 0.465 0.520 0.480 0.520 778,000 386,800 0.4972 0.297 0.266 0.297 0.274 0.297 1,362,184 0.2840 -3.70%
2020-03-18 0 0.540 0.520 0.540 0.510 0.510 372,000 189,780 0.5102 0.308 0.297 0.308 0.291 0.291 651,327 0.2914 -3.57%
2020-03-17 0 0.560 0.500 0.560 0.490 0.590 122,000 61,220 0.5018 0.320 0.286 0.320 0.280 0.337 213,607 0.2866 5.66%
2020-03-16 0 0.530 0.490 0.530 0.495 0.530 660,000 330,690 0.5010 0.303 0.280 0.303 0.283 0.303 1,155,580 0.2862 0.00%
2020-03-13 0 0.530 0.530 0.550 0.495 0.560 220,000 115,290 0.5240 0.303 0.303 0.314 0.283 0.320 385,193 0.2993 -10.17%
2020-03-12 0 0.590 0.510 0.590 - - 0 0 - 0.337 0.291 0.337 - - 0 - 0.00%
2020-03-11 0 0.590 0.510 0.590 0.530 0.590 238,000 137,360 0.5771 0.337 0.291 0.337 0.303 0.337 416,709 0.3296 11.32%
2020-03-10 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.303 0.286 0.303 0.303 0.303 3,502 0.3027 0.00%
2020-03-09 0 0.530 0.500 0.530 0.500 0.530 138,000 69,780 0.5057 0.303 0.286 0.303 0.286 0.303 241,621 0.2888 1.92%
2020-03-06 0 0.520 0.520 0.550 0.500 0.550 388,000 201,440 0.5192 0.297 0.297 0.314 0.286 0.314 679,341 0.2965 -1.89%
2020-03-05 0 0.530 0.510 0.530 0.510 0.540 390,000 202,500 0.5192 0.303 0.291 0.303 0.291 0.308 682,843 0.2966 1.92%
2020-03-04 0 0.520 0.490 0.520 0.490 0.520 380,000 187,750 0.4941 0.297 0.280 0.297 0.280 0.297 665,334 0.2822 -1.89%
2020-03-03 0 0.530 0.490 0.540 - - 0 0 - 0.303 0.280 0.308 - - 0 - 0.00%
2020-03-02 0 0.530 0.495 0.540 - - 0 0 - 0.303 0.283 0.308 - - 0 - 0.00%
2020-02-28 0 0.530 0.510 0.540 0.500 0.550 6,000 3,160 0.5267 0.303 0.291 0.308 0.286 0.314 10,505 0.3008 3.92%
2020-02-27 0 0.510 0.510 0.540 0.510 0.520 28,000 14,480 0.5171 0.291 0.291 0.308 0.291 0.297 49,025 0.2954 0.00%
2020-02-26 0 0.510 0.500 0.520 0.495 0.510 104,000 52,510 0.5049 0.291 0.286 0.297 0.283 0.291 182,091 0.2884 0.00%
2020-02-25 0 0.510 0.500 0.510 0.500 0.510 18,000 9,020 0.5011 0.291 0.286 0.291 0.286 0.291 31,516 0.2862 3.03%
2020-02-24 0 0.495 0.495 0.500 0.490 0.500 302,000 148,880 0.4930 0.283 0.283 0.286 0.280 0.286 528,765 0.2816 2.06%
2020-02-21 0 0.485 0.485 0.490 0.480 0.485 50,000 24,230 0.4846 0.277 0.277 0.280 0.274 0.277 87,544 0.2768 5.43%
2020-02-20 0 0.460 0.460 0.485 0.460 0.460 58,000 26,680 0.4600 0.263 0.263 0.277 0.263 0.263 101,551 0.2627 0.00%
2020-02-19 0 0.460 0.455 0.490 0.460 0.460 82,000 37,720 0.4600 0.263 0.260 0.280 0.263 0.263 143,572 0.2627 -2.13%
2020-02-18 0 0.470 0.460 0.495 - - 0 0 - 0.268 0.263 0.283 - - 0 - 0.00%
2020-02-17 0 0.470 0.470 0.485 0.460 0.480 168,000 80,240 0.4776 0.268 0.268 0.277 0.263 0.274 294,148 0.2728 -4.08%
2020-02-14 0 0.490 0.480 0.490 - - 0 0 - 0.280 0.274 0.280 - - 0 - 0.00%
2020-02-13 0 0.490 0.480 0.510 0.485 0.490 30,000 14,780 0.4927 0.280 0.274 0.291 0.277 0.280 52,526 0.2814 -5.77%
2020-02-12 0 0.520 0.485 0.520 0.485 0.520 170,000 84,040 0.4944 0.297 0.277 0.297 0.277 0.297 297,649 0.2823 5.05%
2020-02-11 0 0.495 0.490 0.495 - - 0 0 - 0.283 0.280 0.283 - - 0 - -1.00%
2020-02-10 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.286 0.277 0.286 0.286 0.286 175,088 0.2856 0.00%
2020-02-07 0 0.500 0.490 0.520 0.500 0.500 2,000 1,000 0.5000 0.286 0.280 0.297 0.286 0.286 3,502 0.2856 0.00%
2020-02-06 0 0.500 0.500 0.520 0.470 0.500 260,000 125,860 0.4841 0.286 0.286 0.297 0.268 0.286 455,228 0.2765 1.01%
2020-02-05 0 0.495 0.475 0.520 0.475 0.495 68,000 33,210 0.4884 0.283 0.271 0.297 0.271 0.283 119,060 0.2789 3.13%
2020-02-04 0 0.480 0.455 0.480 - - 0 0 - 0.274 0.260 0.274 - - 0 - 0.00%
2020-02-03 0 0.480 0.455 0.485 0.460 0.480 10,000 4,640 0.4640 0.274 0.260 0.277 0.263 0.274 17,509 0.2650 -1.03%
2020-01-31 0 0.485 0.455 0.485 0.460 0.485 150,000 69,200 0.4613 0.277 0.260 0.277 0.263 0.277 262,632 0.2635 0.00%
2020-01-30 0 0.485 0.460 0.485 0.460 0.485 106,000 48,890 0.4612 0.277 0.263 0.277 0.263 0.277 185,593 0.2634 -1.02%
2020-01-29 0 0.490 0.460 0.495 0.445 0.490 300,000 139,260 0.4642 0.280 0.263 0.283 0.254 0.280 525,264 0.2651 4.26%
2020-01-24 0 0.470 0.455 0.475 0.470 0.475 6,000 2,840 0.4733 0.268 0.260 0.271 0.268 0.271 10,505 0.2703 -2.08%
2020-01-23 0 0.480 0.475 0.510 0.480 0.485 30,000 14,450 0.4817 0.274 0.271 0.291 0.274 0.277 52,526 0.2751 0.00%
2020-01-22 0 0.480 0.475 0.485 0.470 0.520 86,000 42,390 0.4929 0.274 0.271 0.277 0.268 0.297 150,576 0.2815 2.13%
2020-01-21 0 0.470 0.455 0.475 0.455 0.490 80,000 36,860 0.4608 0.268 0.260 0.271 0.260 0.280 140,070 0.2632 0.00%
2020-01-20 0 0.470 0.455 0.475 - - 0 0 - 0.268 0.260 0.271 - - 0 - 0.00%
2020-01-17 0 0.470 0.460 0.480 - - 0 0 - 0.268 0.263 0.274 - - 0 - 0.00%
2020-01-16 0 0.470 0.470 0.495 0.470 0.470 30,000 14,100 0.4700 0.268 0.268 0.283 0.268 0.268 52,526 0.2684 -3.09%
2020-01-15 0 0.485 0.470 0.500 - - 0 0 - 0.277 0.268 0.286 - - 0 - 0.00%
2020-01-14 0 0.485 0.475 0.495 0.470 0.500 210,000 101,490 0.4833 0.277 0.271 0.283 0.268 0.286 367,685 0.2760 -8.49%
2020-01-13 0 0.530 0.475 0.530 0.520 0.550 12,000 6,460 0.5383 0.303 0.271 0.303 0.297 0.314 21,011 0.3075 11.58%
2020-01-10 0 0.475 0.470 0.495 0.475 0.475 4,000 1,900 0.4750 0.271 0.268 0.283 0.271 0.271 7,004 0.2713 0.00%
2020-01-09 0 0.475 0.475 0.510 0.475 0.475 2,000 950 0.4750 0.271 0.271 0.291 0.271 0.271 3,502 0.2713 -6.86%
2020-01-08 0 0.510 0.510 0.550 0.500 0.510 98,000 49,600 0.5061 0.291 0.291 0.314 0.286 0.291 171,586 0.2891 0.00%
2020-01-07 0 0.510 0.500 0.520 0.510 0.530 16,000 8,320 0.5200 0.291 0.286 0.297 0.291 0.303 28,014 0.2970 -5.56%
2020-01-06 0 0.540 0.530 0.540 0.490 0.550 204,000 101,580 0.4979 0.308 0.303 0.308 0.280 0.314 357,179 0.2844 -1.82%
2020-01-03 0 0.550 0.490 0.550 0.495 0.550 130,000 65,530 0.5041 0.314 0.280 0.314 0.283 0.314 227,614 0.2879 10.00%
2020-01-02 0 0.500 0.480 0.500 0.470 0.500 4,000 1,940 0.4850 0.286 0.274 0.286 0.268 0.286 7,004 0.2770 -1.96%
2019-12-31 0 0.510 0.470 0.510 - - 0 0 - 0.291 0.268 0.291 - - 0 - 0.00%
2019-12-30 0 0.510 0.470 0.510 - - 0 0 - 0.291 0.268 0.291 - - 0 - 0.00%
2019-12-27 0 0.510 0.475 0.510 - - 0 0 - 0.291 0.271 0.291 - - 0 - -1.92%
2019-12-24 0 0.520 0.455 0.550 0.520 0.520 40,000 20,800 0.5200 0.297 0.260 0.314 0.297 0.297 70,035 0.2970 0.00%
2019-12-23 0 0.520 0.455 0.520 - - 0 0 - 0.297 0.260 0.297 - - 0 - 0.00%
2019-12-20 0 0.520 0.440 0.520 - - 0 0 - 0.297 0.251 0.297 - - 0 - 0.00%
2019-12-19 0 0.520 0.430 0.520 - - 0 0 - 0.297 0.246 0.297 - - 0 - 0.00%
2019-12-18 0 0.520 0.445 0.520 - - 0 0 - 0.297 0.254 0.297 - - 0 - 0.00%
2019-12-17 0 0.520 0.470 0.520 0.470 0.520 212,000 100,330 0.4733 0.297 0.268 0.297 0.268 0.297 371,186 0.2703 1.96%
2019-12-16 0 0.510 0.485 0.510 0.510 0.510 108,000 55,080 0.5100 0.291 0.277 0.291 0.291 0.291 189,095 0.2913 0.00%
2019-12-13 0 0.510 0.430 0.510 - - 0 0 - 0.291 0.246 0.291 - - 0 - 0.00%
2019-12-12 0 0.510 0.435 0.520 - - 0 0 - 0.291 0.248 0.297 - - 0 - 0.00%
2019-12-11 0 0.510 0.430 0.510 - - 0 0 - 0.291 0.246 0.291 - - 0 - -1.92%
2019-12-10 0 0.520 0.430 0.520 - - 0 0 - 0.297 0.246 0.297 - - 0 - 0.00%
2019-12-09 0 0.520 0.450 0.520 - - 0 0 - 0.297 0.257 0.297 - - 0 - -1.89%
2019-12-06 0 0.530 0.500 0.530 0.495 0.530 246,000 129,090 0.5248 0.303 0.286 0.303 0.283 0.303 430,716 0.2997 7.07%
2019-12-05 0 0.495 0.455 0.495 - - 0 0 - 0.283 0.260 0.283 - - 0 - 0.00%
2019-12-04 0 0.495 0.455 0.495 - - 0 0 - 0.283 0.260 0.283 - - 0 - 0.00%
2019-12-03 0 0.495 0.460 0.495 - - 0 0 - 0.283 0.263 0.283 - - 0 - 0.00%
2019-12-02 0 0.495 0.455 0.495 - - 0 0 - 0.283 0.260 0.283 - - 0 - 0.00%
2019-11-29 0 0.495 0.455 0.495 - - 0 0 - 0.283 0.260 0.283 - - 0 - 0.00%
2019-11-28 0 0.495 0.430 0.495 - - 0 0 - 0.283 0.246 0.283 - - 0 - 0.00%
2019-11-27 0 0.495 0.450 0.495 0.420 0.495 6,000 2,760 0.4600 0.283 0.257 0.283 0.240 0.283 10,505 0.2627 6.45%
2019-11-26 0 0.465 0.425 0.465 - - 0 0 - 0.266 0.243 0.266 - - 0 - 0.00%
2019-11-25 0 0.465 0.460 0.495 0.465 0.465 2,000 930 0.4650 0.266 0.263 0.283 0.266 0.266 3,502 0.2656 0.00%
2019-11-22 0 0.465 0.465 0.500 0.460 0.460 40,000 18,400 0.4600 0.266 0.266 0.286 0.263 0.263 70,035 0.2627 0.00%
2019-11-21 0 0.465 0.465 0.500 0.460 0.460 30,000 13,800 0.4600 0.266 0.266 0.286 0.263 0.263 52,526 0.2627 -3.12%
2019-11-20 0 0.480 0.480 0.500 - - 0 0 - 0.274 0.274 0.286 - - 0 - 0.00%
2019-11-19 0 0.480 0.455 0.500 - - 0 0 - 0.274 0.260 0.286 - - 0 - 0.00%
2019-11-18 0 0.480 0.480 0.495 0.475 0.480 110,000 52,790 0.4799 0.274 0.274 0.283 0.271 0.274 192,597 0.2741 0.00%
2019-11-15 0 0.480 0.480 0.495 0.470 0.480 116,000 54,870 0.4730 0.274 0.274 0.283 0.268 0.274 203,102 0.2702 -4.00%
2019-11-14 0 0.500 0.500 0.520 0.500 0.500 42,000 21,000 0.5000 0.286 0.286 0.297 0.286 0.286 73,537 0.2856 -3.85%
2019-11-13 0 0.520 0.500 0.530 - - 0 0 - 0.297 0.286 0.303 - - 0 - 0.00%
2019-11-12 0 0.520 0.520 0.540 0.520 0.520 44,000 22,880 0.5200 0.297 0.297 0.308 0.297 0.297 77,039 0.2970 -1.89%
2019-11-11 0 0.530 0.510 0.540 - - 0 0 - 0.303 0.291 0.308 - - 0 - 0.00%
2019-11-08 0 0.530 0.510 0.530 - - 0 0 - 0.303 0.291 0.303 - - 0 - -1.85%
2019-11-07 0 0.540 0.510 0.540 - - 0 0 - 0.308 0.291 0.308 - - 0 - 0.00%
2019-11-06 0 0.540 0.520 0.540 0.510 0.540 152,000 79,980 0.5262 0.308 0.297 0.308 0.291 0.308 266,134 0.3005 1.89%
2019-11-05 0 0.530 0.520 0.550 - - 0 0 - 0.303 0.297 0.314 - - 0 - 0.00%
2019-11-04 0 0.530 0.540 0.550 0.520 0.530 6,000 3,160 0.5267 0.303 0.308 0.314 0.297 0.303 10,505 0.3008 -3.64%
2019-11-01 0 0.550 0.520 0.570 0.520 0.550 142,000 73,900 0.5204 0.314 0.297 0.326 0.297 0.314 248,625 0.2972 5.77%
2019-10-31 0 0.520 0.520 0.580 0.520 0.520 56,000 29,120 0.5200 0.297 0.297 0.331 0.297 0.297 98,049 0.2970 0.00%
2019-10-30 0 0.520 0.520 0.610 0.520 0.520 12,000 6,240 0.5200 0.297 0.297 0.348 0.297 0.297 21,011 0.2970 0.00%
2019-10-29 0 0.520 0.520 0.570 0.520 0.620 760,000 450,320 0.5925 0.297 0.297 0.326 0.297 0.354 1,330,668 0.3384 0.00%
2019-10-28 0 0.520 0.495 0.550 0.495 0.520 140,000 70,790 0.5056 0.297 0.283 0.314 0.283 0.297 245,123 0.2888 -1.89%
2019-10-25 0 0.530 0.530 0.560 0.470 0.550 314,000 164,770 0.5247 0.303 0.303 0.320 0.268 0.314 549,776 0.2997 -7.02%
2019-10-24 0 0.570 0.540 0.570 - - 0 0 - 0.326 0.308 0.326 - - 0 - 0.00%
2019-10-23 0 0.570 0.550 0.600 0.570 0.570 8,000 4,560 0.5700 0.326 0.314 0.343 0.326 0.326 14,007 0.3256 -1.72%
2019-10-22 0 0.580 0.530 0.590 - - 0 0 - 0.331 0.303 0.337 - - 0 - 0.00%
2019-10-21 0 0.580 0.530 0.580 - - 0 0 - 0.331 0.303 0.331 - - 0 - 0.00%
2019-10-18 0 0.580 0.530 0.590 0.580 0.580 80,000 46,400 0.5800 0.331 0.303 0.337 0.331 0.331 140,070 0.3313 -4.92%
2019-10-17 0 0.610 0.580 0.610 - - 0 0 - 0.348 0.331 0.348 - - 0 - 0.00%
2019-10-16 0 0.610 0.530 0.610 - - 0 0 - 0.348 0.303 0.348 - - 0 - -1.61%
2019-10-15 0 0.620 0.530 0.620 - - 0 0 - 0.354 0.303 0.354 - - 0 - -1.59%
2019-10-14 0 0.630 0.560 0.620 0.560 0.630 22,000 12,460 0.5664 0.360 0.320 0.354 0.320 0.360 38,519 0.3235 5.00%
2019-10-11 0 0.600 0.530 0.600 - - 0 0 - 0.343 0.303 0.343 - - 0 - 0.00%
2019-10-10 0 0.600 0.530 0.600 - - 0 0 - 0.343 0.303 0.343 - - 0 - 0.00%
2019-10-09 0 0.600 0.520 0.610 0.600 0.610 118,000 70,980 0.6015 0.343 0.297 0.348 0.343 0.348 206,604 0.3436 0.00%
2019-10-08 0 0.600 0.530 0.600 - - 0 0 - 0.343 0.303 0.343 - - 0 - 0.00%
2019-10-04 0 0.600 0.530 0.600 - - 0 0 - 0.343 0.303 0.343 - - 0 - 0.00%
2019-10-03 0 0.600 0.540 0.600 - - 0 0 - 0.343 0.308 0.343 - - 0 - 0.00%
2019-10-02 0 0.600 0.540 0.600 - - 0 0 - 0.343 0.308 0.343 - - 0 - 0.00%
2019-09-30 0 0.600 0.540 0.600 0.540 0.600 14,000 7,680 0.5486 0.343 0.308 0.343 0.308 0.343 24,512 0.3133 1.69%
2019-09-27 0 0.590 0.570 0.600 - - 0 0 - 0.337 0.326 0.343 - - 0 - 0.00%
2019-09-26 0 0.590 0.560 0.590 0.550 0.600 66,000 37,520 0.5685 0.337 0.320 0.337 0.314 0.343 115,558 0.3247 1.72%
2019-09-25 0 0.580 0.540 0.580 0.600 0.600 10,000 6,000 0.6000 0.331 0.308 0.331 0.343 0.343 17,509 0.3427 -3.33%
2019-09-24 0 0.600 0.570 0.630 0.550 0.630 190,000 112,080 0.5899 0.343 0.326 0.360 0.314 0.360 332,667 0.3369 11.11%
2019-09-23 0 0.540 0.560 0.570 - - 0 0 - 0.308 0.320 0.326 - - 0 - 1.89%
2019-09-20 0 0.530 0.520 0.550 - - 0 0 - 0.303 0.297 0.314 - - 0 - 0.00%
2019-09-19 0 0.530 0.530 0.550 0.500 0.530 42,000 21,060 0.5014 0.303 0.303 0.314 0.286 0.303 73,537 0.2864 0.00%
2019-09-18 0 0.530 0.550 0.560 - - 0 0 - 0.303 0.314 0.320 - - 0 - 0.00%
2019-09-17 0 0.530 0.510 0.530 - - 0 0 - 0.303 0.291 0.303 - - 0 - -3.64%
2019-09-16 0 0.550 0.460 0.570 0.550 0.550 2,000 1,100 0.5500 0.314 0.263 0.326 0.314 0.314 3,502 0.3141 1.85%
2019-09-13 0 0.540 0.550 0.560 - - 0 0 - 0.308 0.314 0.320 - - 0 - 3.85%
2019-09-12 0 0.520 0.465 0.520 - - 0 0 - 0.297 0.266 0.297 - - 0 - 0.00%
2019-09-11 0 0.520 0.465 0.520 - - 0 0 - 0.297 0.266 0.297 - - 0 - 0.00%
2019-09-10 0 0.520 0.530 0.570 0.500 0.500 8,000 4,000 0.5000 0.297 0.303 0.326 0.286 0.286 14,007 0.2856 4.00%
2019-09-09 0 0.500 0.485 0.500 0.500 0.500 2,000 1,000 0.5000 0.286 0.277 0.286 0.286 0.286 3,502 0.2856 0.00%
2019-09-06 0 0.500 0.570 0.590 - - 0 0 - 0.286 0.326 0.337 - - 0 - 2.04%
2019-09-05 0 0.490 0.510 0.520 - - 0 0 - 0.280 0.291 0.297 - - 0 - 0.00%
2019-09-04 0 0.490 0.510 0.520 - - 0 0 - 0.280 0.291 0.297 - - 0 - 1.03%
2019-09-03 0 0.485 0.485 0.520 0.480 0.480 80,000 38,400 0.4800 0.277 0.277 0.297 0.274 0.274 140,070 0.2741 -6.73%
2019-09-02 0 0.520 0.430 0.520 0.520 0.520 80,000 41,600 0.5200 0.297 0.246 0.297 0.297 0.297 140,070 0.2970 1.96%
2019-08-30 0 0.510 0.495 0.520 0.510 0.510 20,000 10,200 0.5100 0.291 0.283 0.297 0.291 0.291 35,018 0.2913 -1.92%
2019-08-29 0 0.520 0.510 0.530 - - 0 0 - 0.297 0.291 0.303 - - 0 - 0.00%
2019-08-28 0 0.520 0.490 0.530 - - 0 0 - 0.297 0.280 0.303 - - 0 - 0.00%
2019-08-27 0 0.520 0.480 0.530 - - 0 0 - 0.297 0.274 0.303 - - 0 - 0.00%
2019-08-26 0 0.520 0.480 0.520 0.500 0.520 100,000 50,300 0.5030 0.297 0.274 0.297 0.286 0.297 175,088 0.2873 1.96%
2019-08-23 0 0.510 0.455 0.550 0.510 0.510 42,000 21,420 0.5100 0.291 0.260 0.314 0.291 0.291 73,537 0.2913 -1.92%
2019-08-22 0 0.520 0.520 0.550 0.510 0.560 24,000 12,400 0.5167 0.297 0.297 0.314 0.291 0.320 42,021 0.2951 -7.14%
2019-08-21 0 0.560 0.530 0.630 - - 0 0 - 0.320 0.303 0.360 - - 0 - 0.00%
2019-08-20 0 0.560 0.540 0.600 0.540 0.560 104,000 57,360 0.5515 0.320 0.308 0.343 0.308 0.320 182,091 0.3150 5.66%
2019-08-19 0 0.530 0.520 0.550 0.520 0.550 60,000 31,700 0.5283 0.303 0.297 0.314 0.297 0.314 105,053 0.3018 0.00%
2019-08-16 0 0.530 0.530 0.560 0.530 0.530 66,000 34,980 0.5300 0.303 0.303 0.320 0.303 0.303 115,558 0.3027 -5.36%
2019-08-15 0 0.560 0.520 0.560 0.520 0.570 196,000 103,500 0.5281 0.320 0.297 0.320 0.297 0.326 343,172 0.3016 -6.67%
2019-08-14 0 0.600 0.600 0.650 0.520 0.600 54,000 29,740 0.5507 0.343 0.343 0.371 0.297 0.343 94,547 0.3146 -6.25%
2019-08-13 0 0.640 0.510 0.640 - - 0 0 - 0.366 0.291 0.366 - - 0 - 0.00%
2019-08-12 0 0.640 0.540 0.650 - - 0 0 - 0.366 0.308 0.371 - - 0 - 0.00%
2019-08-09 0 0.640 0.520 0.650 0.640 0.640 10,000 6,400 0.6400 0.366 0.297 0.371 0.366 0.366 17,509 0.3655 -1.54%
2019-08-08 0 0.650 0.520 0.650 - - 0 0 - 0.371 0.297 0.371 - - 0 - 0.00%
2019-08-07 0 0.650 0.520 0.650 - - 0 0 - 0.371 0.297 0.371 - - 0 - 0.00%
2019-08-06 0 0.650 0.540 0.650 0.510 0.670 88,000 51,520 0.5855 0.371 0.308 0.371 0.291 0.383 154,077 0.3344 8.33%
2019-08-05 0 0.600 0.600 0.650 0.600 0.610 174,000 104,920 0.6030 0.343 0.343 0.371 0.343 0.348 304,653 0.3444 0.00%
2019-08-02 0 0.600 0.590 0.630 0.600 0.650 314,000 196,360 0.6254 0.343 0.337 0.360 0.343 0.371 549,776 0.3572 -7.69%
2019-08-01 0 0.650 0.650 0.670 0.650 0.710 172,000 113,540 0.6601 0.371 0.371 0.383 0.371 0.406 301,151 0.3770 -8.45%
2019-07-31 0 0.710 0.660 0.720 - - 0 0 - 0.406 0.377 0.411 - - 0 - 0.00%
2019-07-30 0 0.710 0.640 0.720 0.660 0.710 4,000 2,740 0.6850 0.406 0.366 0.411 0.377 0.406 7,004 0.3912 -1.39%
2019-07-29 0 0.720 0.650 0.720 - - 0 0 - 0.411 0.371 0.411 - - 0 - 0.00%
2019-07-26 0 0.720 0.700 0.720 - - 0 0 - 0.411 0.400 0.411 - - 0 - 0.00%
2019-07-25 0 0.720 0.660 0.720 - - 0 0 - 0.411 0.377 0.411 - - 0 - 0.00%
2019-07-24 0 0.720 0.640 0.720 0.700 0.720 32,000 22,440 0.7013 0.411 0.366 0.411 0.400 0.411 56,028 0.4005 1.41%
2019-07-23 0 0.710 0.650 0.720 - - 0 0 - 0.406 0.371 0.411 - - 0 - 0.00%
2019-07-22 0 0.710 0.660 0.720 - - 0 0 - 0.406 0.377 0.411 - - 0 - 0.00%
2019-07-19 0 0.710 0.680 0.710 0.680 0.720 86,000 61,680 0.7172 0.406 0.388 0.406 0.388 0.411 150,576 0.4096 0.00%
2019-07-18 0 0.710 0.660 0.720 0.710 0.710 6,000 4,260 0.7100 0.406 0.377 0.411 0.406 0.406 10,505 0.4055 1.43%
2019-07-17 0 0.700 0.660 0.700 0.700 0.700 24,000 16,800 0.7000 0.400 0.377 0.400 0.400 0.400 42,021 0.3998 0.00%
2019-07-16 0 0.700 0.650 0.700 0.650 0.700 82,000 56,860 0.6934 0.400 0.371 0.400 0.371 0.400 143,572 0.3960 7.69%
2019-07-15 0 0.650 0.640 0.670 0.650 0.650 8,000 5,200 0.6500 0.371 0.366 0.383 0.371 0.371 14,007 0.3712 1.56%
2019-07-12 0 0.640 0.670 0.690 - - 0 0 - 0.366 0.383 0.394 - - 0 - 0.00%
2019-07-11 0 0.640 0.640 0.680 0.640 0.660 42,000 26,940 0.6414 0.366 0.366 0.388 0.366 0.377 73,537 0.3663 3.23%
2019-07-10 0 0.620 0.570 0.650 0.620 0.650 78,000 49,980 0.6408 0.354 0.326 0.371 0.354 0.371 136,569 0.3660 -4.62%
2019-07-09 0 0.650 0.630 0.680 - - 0 0 - 0.371 0.360 0.388 - - 0 - 0.00%
2019-07-08 0 0.650 0.650 0.660 0.630 0.650 26,000 16,740 0.6438 0.371 0.371 0.377 0.360 0.371 45,523 0.3677 -1.52%
2019-07-05 0 0.660 0.630 0.670 - - 0 0 - 0.377 0.360 0.383 - - 0 - 0.00%
2019-07-04 0 0.660 0.660 0.670 0.610 0.680 246,000 160,660 0.6531 0.377 0.377 0.383 0.348 0.388 430,716 0.3730 -4.35%
2019-07-03 0 0.690 0.680 0.700 - - 0 0 - 0.394 0.388 0.400 - - 0 - 0.00%
2019-07-02 0 0.690 0.680 0.720 0.690 0.690 30,000 20,700 0.6900 0.394 0.388 0.411 0.394 0.394 52,526 0.3941 0.00%
2019-06-28 0 0.690 0.690 0.700 0.690 0.730 216,000 152,140 0.7044 0.394 0.394 0.400 0.394 0.417 378,190 0.4023 -11.54%
2019-06-27 0 0.780 0.750 0.780 0.690 0.780 164,000 114,240 0.6966 0.445 0.428 0.445 0.394 0.445 287,144 0.3978 4.00%
2019-06-26 0 0.750 0.690 0.750 - - 0 0 - 0.428 0.394 0.428 - - 0 - 0.00%
2019-06-25 0 0.750 0.700 0.750 - - 0 0 - 0.428 0.400 0.428 - - 0 - 0.00%
2019-06-24 0 0.750 0.720 0.750 0.720 0.750 140,000 101,760 0.7269 0.428 0.411 0.428 0.411 0.428 245,123 0.4151 0.00%
2019-06-21 0 0.750 0.740 0.750 0.740 0.750 52,000 38,980 0.7496 0.428 0.423 0.428 0.423 0.428 91,046 0.4281 0.00%
2019-06-20 0 0.750 0.750 0.780 0.720 0.720 2,000 1,440 0.7200 0.428 0.428 0.445 0.411 0.411 3,502 0.4112 -3.85%
2019-06-19 0 0.780 0.740 0.790 - - 0 0 - 0.445 0.423 0.451 - - 0 - 0.00%
2019-06-18 0 0.780 0.740 0.790 - - 0 0 - 0.445 0.423 0.451 - - 0 - 0.00%
2019-06-17 0 0.780 0.740 0.780 0.780 0.780 30,000 23,400 0.7800 0.445 0.423 0.445 0.445 0.445 52,526 0.4455 -1.27%
2019-06-14 0 0.790 0.730 0.790 0.720 0.800 138,000 105,760 0.7664 0.451 0.417 0.451 0.411 0.457 241,621 0.4377 0.00%
2019-06-13 0 0.790 0.720 0.790 0.770 0.790 70,000 55,080 0.7869 0.451 0.411 0.451 0.440 0.451 122,562 0.4494 2.60%
2019-06-12 0 0.770 0.700 0.770 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2019-06-11 0 0.770 0.730 0.790 - - 30,000 23,700 0.7900 0.440 0.417 0.451 - - 52,526 0.4512 0.00%
2019-06-10 0 0.770 0.770 0.780 0.750 0.790 106,000 82,720 0.7804 0.440 0.440 0.445 0.428 0.451 185,593 0.4457 5.48%
2019-06-06 0 0.730 0.680 0.730 0.670 0.740 6,000 4,260 0.7100 0.417 0.388 0.417 0.383 0.423 10,505 0.4055 1.39%
2019-06-05 0 0.720 0.690 0.720 0.720 0.720 100,000 72,000 0.7200 0.411 0.394 0.411 0.411 0.411 175,088 0.4112 0.00%
2019-06-04 0 0.720 0.710 0.720 0.700 0.740 4,000 2,880 0.7200 0.411 0.406 0.411 0.400 0.423 7,004 0.4112 -2.70%
2019-06-03 0 0.740 0.670 0.740 - - 0 0 - 0.423 0.383 0.423 - - 0 - 0.00%
2019-05-31 0 0.740 0.660 0.760 - - 0 0 - 0.423 0.377 0.434 - - 0 - 0.00%
2019-05-30 0 0.740 0.760 0.780 0.680 0.740 188,000 130,680 0.6951 0.423 0.434 0.445 0.388 0.423 329,165 0.3970 0.00%
2019-05-29 0 0.740 0.710 0.740 0.700 0.740 188,000 136,140 0.7241 0.423 0.406 0.423 0.400 0.423 329,165 0.4136 2.78%
2019-05-28 0 0.720 0.720 0.780 0.700 0.730 180,000 128,620 0.7146 0.411 0.411 0.445 0.400 0.417 315,158 0.4081 -7.69%
2019-05-27 0 0.780 0.710 0.790 0.710 0.780 8,000 5,920 0.7400 0.445 0.406 0.451 0.406 0.445 14,007 0.4226 0.00%
2019-05-24 0 0.780 0.730 0.780 - - 0 0 - 0.445 0.417 0.445 - - 0 - -1.27%
2019-05-23 0 0.790 0.710 0.790 - - 0 0 - 0.451 0.406 0.451 - - 0 - -1.25%
2019-05-22 0 0.800 0.720 0.800 0.800 0.800 2,000 1,600 0.8000 0.457 0.411 0.457 0.457 0.457 3,502 0.4569 6.67%
2019-05-21 0 0.750 0.740 0.750 0.750 0.750 32,000 24,000 0.7500 0.428 0.423 0.428 0.428 0.428 56,028 0.4284 -2.60%
2019-05-20 0 0.770 0.750 0.770 0.750 0.780 120,000 91,460 0.7622 0.440 0.428 0.440 0.428 0.445 210,105 0.4353 -3.75%
2019-05-17 0 0.800 0.780 0.800 0.780 0.800 6,000 4,740 0.7900 0.457 0.445 0.457 0.445 0.457 10,505 0.4512 1.27%
2019-05-16 0 0.790 0.780 0.800 - - 0 0 - 0.451 0.445 0.457 - - 0 - 0.00%
2019-05-15 0 0.790 0.790 0.810 0.780 0.800 126,000 98,720 0.7835 0.451 0.451 0.463 0.445 0.457 220,611 0.4475 -3.66%
2019-05-14 0 0.820 0.800 0.820 0.810 0.820 202,000 164,880 0.8162 0.468 0.457 0.468 0.463 0.468 353,678 0.4662 -1.20%
2019-05-10 0 0.830 0.810 0.830 0.820 0.840 4,000 3,320 0.8300 0.474 0.463 0.474 0.468 0.480 7,004 0.4740 -3.49%
2019-05-09 0 0.860 0.810 0.870 0.820 0.860 28,000 23,080 0.8243 0.491 0.463 0.497 0.468 0.491 49,025 0.4708 4.88%
2019-05-08 0 0.820 0.790 0.830 0.810 0.820 152,000 124,380 0.8183 0.468 0.451 0.474 0.463 0.468 266,134 0.4674 2.50%
2019-05-07 0 0.800 0.790 0.820 0.800 0.800 2,000 1,600 0.8000 0.457 0.451 0.468 0.457 0.457 3,502 0.4569 -2.44%
2019-05-06 0 0.820 0.810 0.830 0.820 0.830 90,000 74,100 0.8233 0.468 0.463 0.474 0.468 0.474 157,579 0.4702 -2.38%
2019-05-03 0 0.840 0.870 0.880 - - 0 0 - 0.480 0.497 0.503 - - 0 - 0.00%
2019-05-02 0 0.840 0.840 0.860 0.840 0.860 196,000 166,440 0.8492 0.480 0.480 0.491 0.480 0.491 343,172 0.4850 -2.33%
2019-04-30 0 0.860 0.870 0.880 0.860 0.860 32,000 27,520 0.8600 0.491 0.497 0.503 0.491 0.491 56,028 0.4912 0.00%
2019-04-29 0 0.860 0.840 0.870 0.840 0.860 20,000 16,840 0.8420 0.491 0.480 0.497 0.480 0.491 35,018 0.4809 2.38%
2019-04-26 0 0.840 0.830 0.840 0.840 0.870 36,000 30,360 0.8433 0.480 0.474 0.480 0.480 0.497 63,032 0.4817 -2.33%
2019-04-25 0 0.860 0.820 0.860 0.860 0.870 36,000 31,300 0.8694 0.491 0.468 0.491 0.491 0.497 63,032 0.4966 0.00%
2019-04-24 0 0.860 0.840 0.860 0.860 0.860 80,000 68,800 0.8600 0.491 0.480 0.491 0.491 0.491 140,070 0.4912 0.00%
2019-04-23 0 0.860 0.840 0.870 0.840 0.860 232,000 198,520 0.8557 0.491 0.480 0.497 0.480 0.491 406,204 0.4887 2.38%
2019-04-18 0 0.840 0.820 0.840 0.840 0.840 12,000 10,080 0.8400 0.480 0.468 0.480 0.480 0.480 21,011 0.4798 0.00%
2019-04-17 0 0.840 0.820 0.840 0.820 0.840 162,000 134,280 0.8289 0.480 0.468 0.480 0.468 0.480 283,642 0.4734 1.20%
2019-04-16 0 0.830 0.830 0.840 - - 0 0 - 0.474 0.474 0.480 - - 0 - 2.47%
2019-04-15 0 0.810 0.810 0.840 0.810 0.810 10,000 8,020 0.8020 0.463 0.463 0.480 0.463 0.463 17,509 0.4581 0.00%
2019-04-12 0 0.810 0.810 0.840 0.810 0.820 56,000 45,480 0.8121 0.463 0.463 0.480 0.463 0.468 98,049 0.4638 -1.22%
2019-04-11 0 0.820 0.820 0.830 0.820 0.830 106,000 87,960 0.8298 0.468 0.468 0.474 0.468 0.474 185,593 0.4739 -3.53%
2019-04-10 0 0.850 0.840 0.850 0.850 0.850 50,000 42,500 0.8500 0.485 0.480 0.485 0.485 0.485 87,544 0.4855 0.00%
2019-04-09 0 0.850 0.840 0.860 0.850 0.870 234,000 201,960 0.8631 0.485 0.480 0.491 0.485 0.497 409,706 0.4929 -1.16%
2019-04-08 0 0.860 0.850 0.880 0.860 0.880 56,000 48,280 0.8621 0.491 0.485 0.503 0.491 0.503 98,049 0.4924 -2.27%
2019-04-04 0 0.880 0.850 0.880 - - 0 0 - 0.503 0.485 0.503 - - 0 - 0.00%
2019-04-03 0 0.880 0.850 0.890 0.840 0.880 330,000 285,860 0.8662 0.503 0.485 0.508 0.480 0.503 577,790 0.4947 1.15%
2019-04-02 0 0.870 0.840 0.870 0.830 0.870 6,000 5,120 0.8533 0.497 0.480 0.497 0.474 0.497 10,505 0.4874 0.00%
2019-04-01 0 0.870 0.850 0.870 - - 0 0 - 0.497 0.485 0.497 - - 0 - 0.00%
2019-03-29 0 0.870 0.840 0.870 0.830 0.870 84,000 71,120 0.8467 0.497 0.480 0.497 0.474 0.497 147,074 0.4836 0.00%
2019-03-28 0 0.870 0.840 0.870 - - 0 0 - 0.497 0.480 0.497 - - 0 - 0.00%
2019-03-27 0 0.870 0.870 0.880 0.840 0.870 48,000 41,100 0.8563 0.497 0.497 0.503 0.480 0.497 84,042 0.4890 2.35%
2019-03-26 0 0.850 0.860 0.870 0.810 0.840 32,000 26,040 0.8138 0.485 0.491 0.497 0.463 0.480 56,028 0.4648 0.00%
2019-03-25 0 0.850 0.840 0.860 0.850 0.870 198,000 168,500 0.8510 0.485 0.480 0.491 0.485 0.497 346,674 0.4860 -2.30%
2019-03-22 0 0.870 0.870 0.890 0.870 0.890 120,000 106,000 0.8833 0.497 0.497 0.508 0.497 0.508 210,105 0.5045 -2.25%
2019-03-21 0 0.890 0.870 0.890 - - 0 0 - 0.508 0.497 0.508 - - 0 - 0.00%
2019-03-20 0 0.890 0.900 0.910 0.880 0.920 138,000 123,020 0.8914 0.508 0.514 0.520 0.503 0.525 241,621 0.5091 -1.11%
2019-03-19 0 0.900 0.880 0.920 0.870 0.900 216,000 189,680 0.8781 0.514 0.503 0.525 0.497 0.514 378,190 0.5015 1.12%
2019-03-18 0 0.890 0.890 0.910 0.890 0.930 182,000 168,220 0.9243 0.508 0.508 0.520 0.508 0.531 318,660 0.5279 0.00%
2019-03-15 0 0.890 0.870 0.890 0.890 0.890 10,000 8,900 0.8900 0.508 0.497 0.508 0.508 0.508 17,509 0.5083 2.30%
2019-03-14 0 0.870 0.870 0.880 0.860 0.890 176,000 153,600 0.8727 0.497 0.497 0.503 0.491 0.508 308,155 0.4985 -1.14%
2019-03-13 0 0.880 0.870 0.910 0.870 0.940 742,000 674,980 0.9097 0.503 0.497 0.520 0.497 0.537 1,299,152 0.5196 1.15%
2019-03-12 0 0.870 0.860 0.870 0.830 0.870 276,000 234,680 0.8503 0.497 0.491 0.497 0.474 0.497 483,243 0.4856 1.16%
2019-03-11 0 0.860 0.840 0.860 - - 0 0 - 0.491 0.480 0.491 - - 0 - 0.00%
2019-03-08 0 0.860 0.840 0.860 0.840 0.860 206,000 174,820 0.8486 0.491 0.480 0.491 0.480 0.491 360,681 0.4847 1.18%
2019-03-07 0 0.850 0.850 0.870 0.830 0.850 122,000 102,460 0.8398 0.485 0.485 0.497 0.474 0.485 213,607 0.4797 -2.30%
2019-03-06 0 0.870 0.860 0.890 0.850 0.890 374,000 325,480 0.8703 0.497 0.491 0.508 0.485 0.508 654,829 0.4970 2.35%
2019-03-05 0 0.850 0.840 0.850 0.840 0.850 272,000 230,420 0.8471 0.485 0.480 0.485 0.480 0.485 476,239 0.4838 2.41%
2019-03-04 0 0.830 0.820 0.840 0.800 0.830 274,000 225,560 0.8232 0.474 0.468 0.480 0.457 0.474 479,741 0.4702 3.75%
2019-03-01 0 0.800 0.790 0.810 0.780 0.800 72,000 57,000 0.7917 0.457 0.451 0.463 0.445 0.457 126,063 0.4522 1.27%
2019-02-28 0 0.790 0.790 0.810 0.790 0.800 114,000 91,160 0.7996 0.451 0.451 0.463 0.451 0.457 199,600 0.4567 -1.25%
2019-02-27 0 0.800 0.790 0.800 0.760 0.810 274,000 213,560 0.7794 0.457 0.451 0.457 0.434 0.463 479,741 0.4452 2.56%
2019-02-26 0 0.780 0.760 0.790 0.780 0.790 360,000 283,340 0.7871 0.445 0.434 0.451 0.445 0.451 630,316 0.4495 -1.27%
2019-02-25 0 0.790 0.800 0.810 0.780 0.800 160,000 126,860 0.7929 0.451 0.457 0.463 0.445 0.457 280,141 0.4528 0.00%
2019-02-22 0 0.790 0.790 0.810 0.770 0.790 66,000 51,940 0.7870 0.451 0.451 0.463 0.440 0.451 115,558 0.4495 0.00%
2019-02-21 0 0.790 0.770 0.790 - - 0 0 - 0.451 0.440 0.451 - - 0 - -1.25%
2019-02-20 0 0.800 0.790 0.810 0.760 0.800 100,000 79,040 0.7904 0.457 0.451 0.463 0.434 0.457 175,088 0.4514 1.27%
2019-02-19 0 0.790 0.800 0.820 0.790 0.810 70,000 56,020 0.8003 0.451 0.457 0.468 0.451 0.463 122,562 0.4571 -1.25%
2019-02-18 0 0.800 0.800 0.810 0.800 0.800 58,000 46,400 0.8000 0.457 0.457 0.463 0.457 0.457 101,551 0.4569 1.27%
2019-02-15 0 0.790 0.790 0.800 0.790 0.810 42,000 33,900 0.8071 0.451 0.451 0.457 0.451 0.463 73,537 0.4610 -2.47%
2019-02-14 0 0.810 0.790 0.810 0.770 0.810 562,000 445,160 0.7921 0.463 0.451 0.463 0.440 0.463 983,994 0.4524 3.85%
2019-02-13 0 0.780 0.780 0.820 0.780 0.820 174,000 140,400 0.8069 0.445 0.445 0.468 0.445 0.468 304,653 0.4609 -1.27%
2019-02-12 0 0.790 0.770 0.800 0.770 0.800 240,000 188,660 0.7861 0.451 0.440 0.457 0.440 0.457 420,211 0.4490 5.33%
2019-02-11 0 0.750 0.750 0.770 0.720 0.760 494,000 374,140 0.7574 0.428 0.428 0.440 0.411 0.434 864,934 0.4326 2.74%
2019-02-08 0 0.730 0.720 0.730 0.730 0.740 100,000 73,400 0.7340 0.417 0.411 0.417 0.417 0.423 175,088 0.4192 2.82%
2019-02-04 0 0.710 0.670 0.750 - - 0 0 - 0.406 0.383 0.428 - - 0 - 0.00%
2019-02-01 0 0.710 0.700 0.730 0.710 0.720 48,000 34,180 0.7121 0.406 0.400 0.417 0.406 0.411 84,042 0.4067 -1.39%
2019-01-31 0 0.720 0.710 0.720 0.670 0.740 166,000 117,700 0.7090 0.411 0.406 0.411 0.383 0.423 290,646 0.4050 5.88%
2019-01-30 0 0.680 0.670 0.690 0.660 0.680 22,000 14,880 0.6764 0.388 0.383 0.394 0.377 0.388 38,519 0.3863 0.00%
2019-01-29 0 0.680 0.660 0.690 0.680 0.680 40,000 27,200 0.6800 0.388 0.377 0.394 0.388 0.388 70,035 0.3884 1.49%
2019-01-28 0 0.670 0.670 0.690 - - 0 0 - 0.383 0.383 0.394 - - 0 - 0.00%
2019-01-25 0 0.670 0.660 0.690 0.650 0.670 256,000 168,680 0.6589 0.383 0.377 0.394 0.371 0.383 448,225 0.3763 1.52%
2019-01-24 0 0.660 0.660 0.670 0.660 0.680 374,000 249,140 0.6661 0.377 0.377 0.383 0.377 0.388 654,829 0.3805 0.00%
2019-01-23 0 0.660 0.650 0.700 0.630 0.680 408,000 268,220 0.6574 0.377 0.371 0.400 0.360 0.388 714,359 0.3755 -2.94%
2019-01-22 0 0.680 0.680 0.690 0.670 0.700 326,000 221,660 0.6799 0.388 0.388 0.394 0.383 0.400 570,786 0.3883 -2.86%
2019-01-21 0 0.700 0.690 0.720 0.680 0.720 288,000 201,340 0.6991 0.400 0.394 0.411 0.388 0.411 504,253 0.3993 -2.78%
2019-01-18 0 0.720 0.710 0.730 0.680 0.740 744,000 523,200 0.7032 0.411 0.406 0.417 0.388 0.423 1,302,654 0.4016 -4.00%
2019-01-17 0 0.750 0.750 0.760 0.730 0.760 98,000 72,880 0.7437 0.428 0.428 0.434 0.417 0.434 171,586 0.4247 -2.60%
2019-01-16 0 0.770 0.760 0.780 0.760 0.770 144,000 110,540 0.7676 0.440 0.434 0.445 0.434 0.440 252,127 0.4384 0.00%
2019-01-15 0 0.770 0.760 0.780 0.760 0.770 102,000 78,220 0.7669 0.440 0.434 0.445 0.434 0.440 178,590 0.4380 2.67%
2019-01-14 0 0.750 0.740 0.750 0.740 0.750 96,000 71,100 0.7406 0.428 0.423 0.428 0.423 0.428 168,084 0.4230 0.00%
2019-01-11 0 0.750 0.750 0.770 0.740 0.770 218,000 163,900 0.7518 0.428 0.428 0.440 0.423 0.440 381,692 0.4294 -2.60%
2019-01-10 0 0.770 0.760 0.770 0.770 0.770 12,000 9,240 0.7700 0.440 0.434 0.440 0.440 0.440 21,011 0.4398 0.00%
2019-01-09 0 0.770 0.760 0.780 0.760 0.800 318,000 247,920 0.7796 0.440 0.434 0.445 0.434 0.457 556,779 0.4453 -2.53%
2019-01-08 0 0.790 0.780 0.800 0.780 0.900 4,466,000 3,695,820 0.8275 0.451 0.445 0.457 0.445 0.514 7,819,425 0.4726 -9.20%
2019-01-07 0 0.870 0.810 0.860 0.790 0.870 264,000 214,860 0.8139 0.497 0.463 0.491 0.451 0.497 462,232 0.4648 6.10%
2019-01-04 0 0.820 0.800 0.820 0.780 0.820 190,000 151,540 0.7976 0.468 0.457 0.468 0.445 0.468 332,667 0.4555 1.23%
2019-01-03 0 0.810 0.790 0.810 0.800 0.880 200,000 163,120 0.8156 0.463 0.451 0.463 0.457 0.503 350,176 0.4658 -2.41%
2019-01-02 0 0.830 0.800 0.830 0.820 0.840 14,000 11,540 0.8243 0.474 0.457 0.474 0.468 0.480 24,512 0.4708 -1.19%
2018-12-31 0 0.840 0.810 0.840 0.830 0.850 12,000 10,060 0.8383 0.480 0.463 0.480 0.474 0.485 21,011 0.4788 1.20%
2018-12-28 0 0.830 0.800 0.830 0.820 0.830 14,000 11,520 0.8229 0.474 0.457 0.474 0.468 0.474 24,512 0.4700 1.22%
2018-12-27 0 0.820 0.800 0.820 0.820 0.850 42,000 34,700 0.8262 0.468 0.457 0.468 0.468 0.485 73,537 0.4719 1.23%
2018-12-24 0 0.810 0.790 0.810 - - 0 0 - 0.463 0.451 0.463 - - 0 - 0.00%
2018-12-21 0 0.810 0.780 0.810 0.780 0.810 134,000 105,540 0.7876 0.463 0.445 0.463 0.445 0.463 234,618 0.4498 1.25%
2018-12-20 0 0.800 0.790 0.810 0.790 0.800 90,000 71,420 0.7936 0.457 0.451 0.463 0.451 0.457 157,579 0.4532 -3.61%
2018-12-19 0 0.830 0.790 0.830 0.800 0.830 102,000 82,240 0.8063 0.474 0.451 0.474 0.457 0.474 178,590 0.4605 1.22%
2018-12-18 0 0.820 0.810 0.820 0.790 0.820 70,000 55,440 0.7920 0.468 0.463 0.468 0.451 0.468 122,562 0.4523 -2.38%
2018-12-17 0 0.840 0.800 0.840 0.770 0.840 104,000 81,380 0.7825 0.480 0.457 0.480 0.440 0.480 182,091 0.4469 6.33%
2018-12-14 0 0.790 0.780 0.810 0.770 0.800 108,000 84,720 0.7844 0.451 0.445 0.463 0.440 0.457 189,095 0.4480 -7.06%
2018-12-13 0 0.850 0.810 0.850 0.820 0.850 78,000 64,880 0.8318 0.485 0.463 0.485 0.468 0.485 136,569 0.4751 2.41%
2018-12-12 0 0.830 0.810 0.830 0.780 0.850 116,000 93,200 0.8034 0.474 0.463 0.474 0.445 0.485 203,102 0.4589 2.47%
2018-12-11 0 0.810 0.780 0.810 0.800 0.810 54,000 43,220 0.8004 0.463 0.445 0.463 0.457 0.463 94,547 0.4571 0.00%
2018-12-10 0 0.810 0.780 0.810 0.750 0.810 812,000 628,420 0.7739 0.463 0.445 0.463 0.428 0.463 1,421,714 0.4420 -2.41%
2018-12-07 0 0.830 0.810 0.830 0.820 0.830 68,000 55,800 0.8206 0.474 0.463 0.474 0.468 0.474 119,060 0.4687 -2.35%
2018-12-06 0 0.850 0.830 0.850 0.830 0.880 116,000 97,160 0.8376 0.485 0.474 0.485 0.474 0.503 203,102 0.4784 -4.49%
2018-12-05 0 0.890 0.850 0.890 0.830 0.890 156,000 131,700 0.8442 0.508 0.485 0.508 0.474 0.508 273,137 0.4822 2.30%
2018-12-04 0 0.870 0.830 0.870 0.830 0.870 68,000 57,540 0.8462 0.497 0.474 0.497 0.474 0.497 119,060 0.4833 -1.14%
2018-12-03 0 0.880 0.840 0.880 0.840 0.880 80,000 69,740 0.8718 0.503 0.480 0.503 0.480 0.503 140,070 0.4979 0.00%
2018-11-30 0 0.880 0.840 0.870 0.800 0.880 344,000 284,160 0.8260 0.503 0.480 0.497 0.457 0.503 602,302 0.4718 3.53%
2018-11-29 0 0.850 0.830 0.850 0.820 0.870 420,000 350,640 0.8349 0.485 0.474 0.485 0.468 0.497 735,369 0.4768 0.00%
2018-11-28 0 0.850 0.830 0.850 0.820 0.870 252,000 211,020 0.8374 0.485 0.474 0.485 0.468 0.497 441,221 0.4783 3.66%
2018-11-27 0 0.820 0.790 0.820 0.800 0.820 76,000 61,000 0.8026 0.468 0.451 0.468 0.457 0.468 133,067 0.4584 3.80%
2018-11-26 0 0.790 0.780 0.790 0.770 0.820 656,000 524,320 0.7993 0.451 0.445 0.451 0.440 0.468 1,148,576 0.4565 -4.82%
2018-11-23 0 0.830 0.820 0.830 0.820 0.840 322,000 267,620 0.8311 0.474 0.468 0.474 0.468 0.480 563,783 0.4747 -2.35%
2018-11-22 0 0.850 0.840 0.850 0.850 0.860 296,000 252,820 0.8541 0.485 0.480 0.485 0.485 0.491 518,260 0.4878 0.00%
2018-11-21 0 0.850 0.850 0.860 0.830 0.880 334,000 284,000 0.8503 0.485 0.485 0.491 0.474 0.503 584,794 0.4856 -2.30%
2018-11-20 0 0.870 0.870 0.880 0.860 0.880 166,000 145,020 0.8736 0.497 0.497 0.503 0.491 0.503 290,646 0.4990 -2.25%
2018-11-19 0 0.890 0.870 0.890 0.840 0.920 540,000 480,000 0.8889 0.508 0.497 0.508 0.480 0.525 945,475 0.5077 3.49%
2018-11-16 0 0.860 0.860 0.880 0.850 0.890 336,000 291,360 0.8671 0.491 0.491 0.503 0.485 0.508 588,295 0.4953 0.00%
2018-11-15 0 0.860 0.850 0.870 0.850 0.870 140,000 120,300 0.8593 0.491 0.485 0.497 0.485 0.497 245,123 0.4908 0.00%
2018-11-14 0 0.860 0.870 0.880 0.860 0.900 656,000 573,220 0.8738 0.491 0.497 0.503 0.491 0.514 1,148,576 0.4991 -3.37%
2018-11-13 0 0.890 0.880 0.900 0.810 0.950 3,792,000 3,413,540 0.9002 0.508 0.503 0.514 0.463 0.543 6,639,332 0.5141 4.71%
2018-11-12 0 0.850 0.830 0.860 0.820 0.860 500,000 418,700 0.8374 0.485 0.474 0.491 0.468 0.491 875,439 0.4783 0.00%
2018-11-09 0 0.850 0.830 0.850 0.810 0.850 358,000 292,100 0.8159 0.485 0.474 0.485 0.463 0.485 626,815 0.4660 2.41%
2018-11-08 0 0.830 0.820 0.830 0.790 0.870 2,078,000 1,692,360 0.8144 0.474 0.468 0.474 0.451 0.497 3,638,326 0.4651 5.06%
2018-11-07 0 0.790 0.780 0.790 0.750 0.790 202,000 156,500 0.7748 0.451 0.445 0.451 0.428 0.451 353,678 0.4425 2.60%
2018-11-06 0 0.770 0.750 0.790 - - 0 0 - 0.440 0.428 0.451 - - 0 - 0.00%
2018-11-05 0 0.770 0.750 0.770 0.760 0.790 130,000 98,920 0.7609 0.440 0.428 0.440 0.434 0.451 227,614 0.4346 -2.53%
2018-11-02 0 0.790 0.770 0.790 0.730 0.810 1,616,000 1,251,220 0.7743 0.451 0.440 0.451 0.417 0.463 2,829,420 0.4422 2.60%
2018-11-01 0 0.770 0.750 0.770 0.730 0.800 844,000 651,720 0.7722 0.440 0.428 0.440 0.417 0.457 1,477,742 0.4410 5.48%
2018-10-31 0 0.730 0.700 0.730 0.710 0.730 136,000 97,520 0.7171 0.417 0.400 0.417 0.406 0.417 238,120 0.4095 2.82%
2018-10-30 0 0.710 0.710 0.720 0.690 0.720 272,000 190,220 0.6993 0.406 0.406 0.411 0.394 0.411 476,239 0.3994 -1.39%
2018-10-29 0 0.720 0.700 0.720 0.700 0.720 180,000 126,420 0.7023 0.411 0.400 0.411 0.400 0.411 315,158 0.4011 0.00%
2018-10-26 0 0.720 0.720 0.730 0.710 0.710 56,000 39,760 0.7100 0.411 0.411 0.417 0.406 0.406 98,049 0.4055 -1.37%
2018-10-25 0 0.730 0.700 0.740 0.700 0.730 122,000 85,920 0.7043 0.417 0.400 0.423 0.400 0.417 213,607 0.4022 0.00%
2018-10-24 0 0.730 0.720 0.740 0.710 0.730 212,000 153,380 0.7235 0.417 0.411 0.423 0.406 0.417 371,186 0.4132 -2.67%
2018-10-23 0 0.750 0.740 0.760 0.720 0.760 186,000 137,240 0.7378 0.428 0.423 0.434 0.411 0.434 325,663 0.4214 -3.85%
2018-10-22 0 0.780 0.760 0.780 0.720 0.790 106,000 78,960 0.7449 0.445 0.434 0.445 0.411 0.451 185,593 0.4254 6.85%
2018-10-19 0 0.730 0.730 0.740 0.730 0.730 2,000 1,460 0.7300 0.417 0.417 0.423 0.417 0.417 3,502 0.4169 -2.67%
2018-10-18 0 0.750 0.720 0.750 0.730 0.750 4,000 2,960 0.7400 0.428 0.411 0.428 0.417 0.428 7,004 0.4226 -1.32%
2018-10-16 0 0.760 0.730 0.760 0.730 0.770 22,000 16,320 0.7418 0.434 0.417 0.434 0.417 0.440 38,519 0.4237 4.11%
2018-10-15 0 0.730 0.710 0.730 - - 0 0 - 0.417 0.406 0.417 - - 0 - -1.35%
2018-10-12 0 0.740 0.720 0.740 0.710 0.740 514,000 373,180 0.7260 0.423 0.411 0.423 0.406 0.423 899,952 0.4147 -1.33%
2018-10-11 0 0.750 0.720 0.750 0.700 0.790 528,000 389,480 0.7377 0.428 0.411 0.428 0.400 0.451 924,464 0.4213 -1.32%
2018-10-10 0 0.760 0.740 0.770 0.730 0.760 146,000 109,520 0.7501 0.434 0.423 0.440 0.417 0.434 255,628 0.4284 -1.30%
2018-10-09 0 0.770 0.750 0.770 0.760 0.770 48,000 36,760 0.7658 0.440 0.428 0.440 0.434 0.440 84,042 0.4374 4.05%
2018-10-08 0 0.740 0.730 0.760 0.730 0.740 108,000 79,380 0.7350 0.423 0.417 0.434 0.417 0.423 189,095 0.4198 -2.63%
2018-10-05 0 0.760 0.760 0.780 0.750 0.760 340,000 255,360 0.7511 0.434 0.434 0.445 0.428 0.434 595,299 0.4290 1.33%
2018-10-04 0 0.750 0.750 0.770 0.750 0.780 22,000 16,920 0.7691 0.428 0.428 0.440 0.428 0.445 38,519 0.4393 -2.60%
2018-10-03 0 0.770 0.750 0.800 0.710 0.840 844,000 641,940 0.7606 0.440 0.428 0.457 0.406 0.480 1,477,742 0.4344 8.45%
2018-10-02 0 0.710 0.720 0.740 0.710 0.740 60,000 43,720 0.7287 0.406 0.411 0.423 0.406 0.423 105,053 0.4162 -1.39%
2018-09-28 0 0.720 0.720 0.730 0.700 0.740 298,000 213,460 0.7163 0.411 0.411 0.417 0.400 0.423 521,762 0.4091 0.00%
2018-09-27 0 0.720 0.710 0.720 0.700 0.730 580,000 417,660 0.7201 0.411 0.406 0.411 0.400 0.417 1,015,510 0.4113 -1.37%
2018-09-26 0 0.730 0.730 0.750 0.720 0.720 36,000 25,980 0.7217 0.417 0.417 0.428 0.411 0.411 63,032 0.4122 1.39%
2018-09-24 0 0.720 0.720 0.740 0.720 0.750 82,000 61,080 0.7449 0.411 0.411 0.423 0.411 0.428 143,572 0.4254 -4.00%
2018-09-21 0 0.750 0.750 0.760 0.730 0.750 272,000 201,720 0.7416 0.428 0.428 0.434 0.417 0.428 476,239 0.4236 4.17%
2018-09-20 0 0.720 0.710 0.720 0.710 0.730 390,000 280,060 0.7181 0.411 0.406 0.411 0.406 0.417 682,843 0.4101 0.00%
2018-09-19 0 0.720 0.720 0.740 0.710 0.720 488,000 351,260 0.7198 0.411 0.411 0.423 0.406 0.411 854,429 0.4111 0.00%
2018-09-18 0 0.720 0.720 0.730 0.720 0.740 298,000 217,080 0.7285 0.411 0.411 0.417 0.411 0.423 521,762 0.4161 -5.26%
2018-09-17 0 0.760 0.730 0.760 0.730 0.770 196,000 145,140 0.7405 0.434 0.417 0.434 0.417 0.440 343,172 0.4229 -1.30%
2018-09-14 0 0.770 0.730 0.770 0.720 0.800 2,872,000 2,148,240 0.7480 0.440 0.417 0.440 0.411 0.457 5,028,524 0.4272 8.45%
2018-09-13 0 0.710 0.700 0.720 0.690 0.710 886,000 627,760 0.7085 0.406 0.400 0.411 0.394 0.406 1,551,279 0.4047 2.90%
2018-09-12 0 0.690 0.690 0.710 0.680 0.710 356,000 246,300 0.6919 0.394 0.394 0.406 0.388 0.406 623,313 0.3951 -5.48%
2018-09-11 0 0.730 0.730 0.740 0.710 0.740 128,000 92,940 0.7261 0.417 0.417 0.423 0.406 0.423 224,112 0.4147 -2.67%
2018-09-10 0 0.750 0.750 0.760 0.740 0.780 58,000 43,520 0.7503 0.428 0.428 0.434 0.423 0.445 101,551 0.4286 -1.32%
2018-09-07 0 0.760 0.760 0.770 0.750 0.780 240,000 183,920 0.7663 0.434 0.434 0.440 0.428 0.445 420,211 0.4377 -3.80%
2018-09-06 0 0.790 0.780 0.800 0.760 0.800 254,000 197,080 0.7759 0.451 0.445 0.457 0.434 0.457 444,723 0.4432 0.00%
2018-09-05 0 0.790 0.790 0.820 0.790 0.880 976,000 808,900 0.8288 0.451 0.451 0.468 0.451 0.503 1,708,858 0.4734 -8.14%
2018-09-04 0 0.860 0.840 0.860 0.820 0.860 188,000 157,780 0.8393 0.491 0.480 0.491 0.468 0.491 329,165 0.4793 1.18%
2018-09-03 0 0.850 0.840 0.850 0.780 0.860 472,000 385,580 0.8169 0.485 0.480 0.485 0.445 0.491 826,415 0.4666 3.66%
2018-08-31 0 0.820 0.810 0.830 0.800 0.820 230,000 186,020 0.8088 0.468 0.463 0.474 0.457 0.468 402,702 0.4619 -1.20%
2018-08-30 0 0.830 0.830 0.840 0.790 0.900 1,634,000 1,387,340 0.8490 0.474 0.474 0.480 0.451 0.514 2,860,936 0.4849 1.22%
2018-08-29 0 0.820 0.800 0.820 0.770 0.850 818,000 665,500 0.8136 0.468 0.457 0.468 0.440 0.485 1,432,219 0.4647 10.81%
2018-08-28 0 0.740 0.740 0.750 0.740 0.800 256,000 192,420 0.7516 0.423 0.423 0.428 0.423 0.457 448,225 0.4293 -1.33%
2018-08-27 0 0.750 0.750 0.770 0.750 0.780 374,000 286,520 0.7661 0.428 0.428 0.440 0.428 0.445 654,829 0.4375 -7.41%
2018-08-24 0 0.810 0.790 0.810 0.770 0.810 262,000 205,280 0.7835 0.463 0.451 0.463 0.440 0.463 458,730 0.4475 -2.41%
2018-08-23 0 0.830 0.800 0.830 0.780 0.830 46,000 36,020 0.7830 0.474 0.457 0.474 0.445 0.474 80,540 0.4472 2.47%
2018-08-22 0 0.810 0.800 0.810 0.780 0.830 506,000 410,920 0.8121 0.463 0.457 0.463 0.445 0.474 885,945 0.4638 0.00%
2018-08-21 0 0.810 0.810 0.820 0.760 0.830 390,000 306,700 0.7864 0.463 0.463 0.468 0.434 0.474 682,843 0.4492 2.53%
2018-08-20 0 0.790 0.790 0.800 0.770 0.800 238,000 187,380 0.7873 0.451 0.451 0.457 0.440 0.457 416,709 0.4497 -4.82%
2018-08-17 0 0.830 0.820 0.850 0.810 0.830 186,000 152,060 0.8175 0.474 0.468 0.485 0.463 0.474 325,663 0.4669 0.00%
2018-08-16 0 0.830 0.820 0.830 0.830 0.840 258,000 214,660 0.8320 0.474 0.468 0.474 0.474 0.480 451,727 0.4752 0.00%
2018-08-15 0 0.830 0.830 0.840 0.810 0.850 524,000 432,500 0.8254 0.474 0.474 0.480 0.463 0.485 917,460 0.4714 -2.35%
2018-08-14 0 0.850 0.840 0.860 0.830 0.870 946,000 820,600 0.8674 0.485 0.480 0.491 0.474 0.497 1,656,331 0.4954 -2.30%
2018-08-13 0 0.870 0.860 0.870 0.870 0.880 292,000 254,640 0.8721 0.497 0.491 0.497 0.497 0.503 511,257 0.4981 -3.33%
2018-08-10 0 0.900 0.880 0.900 0.880 0.900 36,000 32,000 0.8889 0.514 0.503 0.514 0.503 0.514 63,032 0.5077 2.27%
2018-08-09 0 0.880 0.880 0.900 0.880 0.880 24,000 21,120 0.8800 0.503 0.503 0.514 0.503 0.503 42,021 0.5026 0.00%
2018-08-08 0 0.880 0.880 0.890 0.850 0.910 1,222,000 1,070,980 0.8764 0.503 0.503 0.508 0.485 0.520 2,139,574 0.5006 -6.38%
2018-08-07 0 0.940 0.920 0.950 0.880 0.950 416,000 388,220 0.9332 0.537 0.525 0.543 0.503 0.543 728,366 0.5330 4.44%
2018-08-06 0 0.900 0.880 0.900 0.850 0.920 718,000 635,500 0.8851 0.514 0.503 0.514 0.485 0.525 1,257,131 0.5055 -1.10%
2018-08-03 0 0.910 0.900 0.920 0.900 0.940 752,000 689,020 0.9163 0.520 0.514 0.525 0.514 0.537 1,316,661 0.5233 -3.19%
2018-08-02 0 0.940 0.930 0.970 0.940 0.970 536,000 512,100 0.9554 0.537 0.531 0.554 0.537 0.554 938,471 0.5457 -3.09%
2018-08-01 0 0.970 0.970 0.990 0.970 1.000 136,000 133,640 0.9826 0.554 0.554 0.565 0.554 0.571 238,120 0.5612 -3.00%
2018-07-31 0 1.000 1.000 1.020 1.000 1.020 482,000 483,560 1.0032 0.571 0.571 0.583 0.571 0.583 843,924 0.5730 -2.91%
2018-07-30 0 1.030 1.030 1.050 1.000 1.060 966,000 997,260 1.0324 0.588 0.588 0.600 0.571 0.605 1,691,349 0.5896 -5.50%
2018-07-27 0 1.090 1.070 1.090 1.060 1.120 996,000 1,082,040 1.0864 0.623 0.611 0.623 0.605 0.640 1,743,875 0.6205 2.83%
2018-07-26 0 1.060 1.060 1.070 1.040 1.080 854,000 899,360 1.0531 0.605 0.605 0.611 0.594 0.617 1,495,250 0.6015 1.92%
2018-07-25 0 1.040 1.010 1.040 1.000 1.050 382,000 390,240 1.0216 0.594 0.577 0.594 0.571 0.600 668,836 0.5835 -0.95%
2018-07-24 0 1.050 1.030 1.050 1.000 1.050 414,000 419,000 1.0121 0.600 0.588 0.600 0.571 0.600 724,864 0.5780 2.94%
2018-07-23 0 1.020 1.020 1.030 1.010 1.050 352,000 360,840 1.0251 0.583 0.583 0.588 0.577 0.600 616,309 0.5855 -2.86%
2018-07-20 0 1.050 1.040 1.060 0.990 1.070 1,104,000 1,146,280 1.0383 0.600 0.594 0.605 0.565 0.611 1,932,970 0.5930 1.94%
2018-07-19 0 1.030 1.030 1.050 1.030 1.130 1,436,000 1,541,140 1.0732 0.588 0.588 0.600 0.588 0.645 2,514,262 0.6130 1.98%
2018-07-18 0 1.010 1.010 1.030 1.010 1.030 102,000 104,120 1.0208 0.577 0.577 0.588 0.577 0.588 178,590 0.5830 -1.94%
2018-07-17 0 1.030 1.020 1.040 0.990 1.050 212,000 214,780 1.0131 0.588 0.583 0.594 0.565 0.600 371,186 0.5786 -0.96%
2018-07-16 0 1.040 1.040 1.050 1.020 1.050 84,000 86,760 1.0329 0.594 0.594 0.600 0.583 0.600 147,074 0.5899 -2.80%
2018-07-13 0 1.070 1.080 1.090 0.980 1.130 1,802,000 1,918,240 1.0645 0.611 0.617 0.623 0.560 0.645 3,155,084 0.6080 7.00%
2018-07-12 0 1.000 0.980 1.000 0.950 1.000 1,236,000 1,210,300 0.9792 0.571 0.560 0.571 0.543 0.571 2,164,086 0.5593 -0.99%
2018-07-11 0 1.010 1.000 1.020 1.010 1.020 346,000 350,780 1.0138 0.577 0.571 0.583 0.577 0.583 605,804 0.5790 -1.94%
2018-07-10 0 1.030 1.020 1.040 1.010 1.040 336,000 345,440 1.0281 0.588 0.583 0.594 0.577 0.594 588,295 0.5872 -0.96%
2018-07-09 0 1.040 1.030 1.050 1.020 1.060 374,000 389,880 1.0425 0.594 0.588 0.600 0.583 0.605 654,829 0.5954 -0.95%
2018-07-06 0 1.050 1.040 1.050 0.990 1.050 640,000 657,900 1.0280 0.600 0.594 0.600 0.565 0.600 1,120,562 0.5871 0.96%
2018-07-05 0 1.040 1.020 1.040 1.020 1.080 838,000 871,540 1.0400 0.594 0.583 0.594 0.583 0.617 1,467,236 0.5940 -3.70%
2018-07-04 0 1.080 1.070 1.090 1.070 1.100 322,000 349,340 1.0849 0.617 0.611 0.623 0.611 0.628 563,783 0.6196 -4.42%
2018-07-03 0 1.130 1.120 1.140 1.080 1.130 956,000 1,048,560 1.0968 0.645 0.640 0.651 0.617 0.645 1,673,840 0.6264 -0.88%
2018-06-29 0 1.140 1.130 1.140 1.110 1.170 568,000 645,860 1.1371 0.651 0.645 0.651 0.634 0.668 994,499 0.6494 0.88%
2018-06-28 0 1.130 1.130 1.150 1.100 1.160 844,000 951,900 1.1278 0.645 0.645 0.657 0.628 0.663 1,477,742 0.6442 -2.59%
2018-06-27 0 1.160 1.140 1.160 1.140 1.200 1,196,000 1,384,280 1.1574 0.663 0.651 0.663 0.651 0.685 2,094,051 0.6611 -3.33%
2018-06-26 0 1.200 1.200 1.210 1.180 1.230 1,532,000 1,847,760 1.2061 0.685 0.685 0.691 0.674 0.703 2,682,346 0.6889 -3.23%
2018-06-25 0 1.240 1.240 1.250 1.230 1.290 1,124,000 1,407,300 1.2520 0.708 0.708 0.714 0.703 0.737 1,967,988 0.7151 -3.12%
2018-06-22 0 1.280 1.280 1.290 1.260 1.290 784,000 997,480 1.2723 0.731 0.731 0.737 0.720 0.737 1,372,689 0.7267 -0.78%
2018-06-21 0 1.290 1.280 1.290 1.280 1.310 824,000 1,068,480 1.2967 0.737 0.731 0.737 0.731 0.748 1,442,724 0.7406 -1.53%
2018-06-20 0 1.310 1.300 1.320 1.290 1.330 588,000 767,700 1.3056 0.748 0.742 0.754 0.737 0.760 1,029,517 0.7457 -0.76%
2018-06-19 0 1.320 1.310 1.330 1.290 1.360 3,426,000 4,534,480 1.3235 0.754 0.748 0.760 0.737 0.777 5,998,511 0.7559 -3.65%
2018-06-15 0 1.370 1.370 1.380 1.360 1.410 1,082,000 1,494,360 1.3811 0.782 0.782 0.788 0.777 0.805 1,894,451 0.7888 -2.14%
2018-06-14 0 1.400 1.400 1.410 1.360 1.450 5,140,000 7,268,220 1.4141 0.800 0.800 0.805 0.777 0.828 8,999,517 0.8076 1.45%
2018-06-13 0 1.380 1.380 1.390 1.380 1.410 1,278,000 1,779,420 1.3923 0.788 0.788 0.794 0.788 0.805 2,237,623 0.7952 -2.13%
2018-06-12 0 1.410 1.400 1.410 1.360 1.430 2,022,000 2,839,520 1.4043 0.805 0.800 0.805 0.777 0.817 3,540,277 0.8021 2.17%
2018-06-11 0 1.380 1.370 1.380 1.340 1.440 4,720,000 6,538,940 1.3854 0.788 0.782 0.788 0.765 0.822 8,264,148 0.7912 1.47%
2018-06-08 0 1.360 1.350 1.370 1.350 1.390 1,536,000 2,097,100 1.3653 0.777 0.771 0.782 0.771 0.794 2,689,350 0.7798 -2.16%
2018-06-07 0 1.390 1.390 1.400 1.340 1.470 4,122,000 5,809,660 1.4094 0.794 0.794 0.800 0.765 0.840 7,217,122 0.8050 1.46%
2018-06-06 0 1.370 1.360 1.380 1.310 1.400 6,041,000 8,181,430 1.3543 0.782 0.777 0.788 0.748 0.800 10,577,059 0.7735 -1.44%
2018-06-05 0 1.390 1.390 1.400 1.380 1.430 4,370,000 6,104,820 1.3970 0.794 0.794 0.800 0.788 0.817 7,651,340 0.7979 -2.80%
2018-06-04 0 1.430 1.420 1.430 1.350 1.480 24,875,000 35,145,240 1.4129 0.817 0.811 0.817 0.771 0.845 43,553,110 0.8070 3.62%
2018-06-01 0 1.380 1.380 1.390 1.360 1.840 112,654,000 179,012,160 1.5890 0.788 0.788 0.794 0.777 1.051 197,243,501 0.9076

Copyright & disclaimer, Privacy policy

Back to top