Shineroad International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01587  2018-06-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2026-06-09 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2026-06-08 0 0.600 0.520 0.630 - - 0 0 - 0.600 0.520 0.630 - - 0 - 0.00%
2026-06-05 0 0.600 0.540 0.630 - - 0 0 - 0.600 0.540 0.630 - - 0 - 0.00%
2026-06-04 0 0.600 0.520 0.630 - - 0 0 - 0.600 0.520 0.630 - - 0 - 0.00%
2026-06-03 0 0.600 0.520 0.630 - - 0 0 - 0.600 0.520 0.630 - - 0 - 0.00%
2026-06-02 0 0.600 0.520 0.630 - - 0 0 - 0.600 0.520 0.630 - - 0 - 0.00%
2026-06-01 0 0.600 0.520 0.630 - - 0 0 - 0.600 0.520 0.630 - - 0 - 0.00%
2026-05-29 0 0.600 0.530 0.620 - - 0 0 - 0.600 0.530 0.620 - - 0 - 0.00%
2026-05-28 0 0.600 0.520 0.630 - - 0 0 - 0.600 0.520 0.630 - - 0 - 0.00%
2026-05-27 0 0.600 0.600 0.620 0.500 0.580 76,000 41,120 0.5411 0.600 0.600 0.620 0.500 0.580 76,000 0.5411 0.00%
2026-05-26 0 0.600 0.520 0.610 - - 0 0 - 0.600 0.520 0.610 - - 0 - 0.00%
2026-05-22 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 4.35%
2026-05-21 0 0.575 0.520 0.620 - - 0 0 - 0.575 0.520 0.620 - - 0 - 0.00%
2026-05-20 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-05-19 0 0.590 0.550 0.590 - - 0 0 - 0.575 0.536 0.575 - - 0 - 0.00%
2026-05-18 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-05-15 0 0.590 0.550 0.590 - - 0 0 - 0.575 0.536 0.575 - - 0 - 0.00%
2026-05-14 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-05-13 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-05-12 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-05-11 0 0.590 0.560 0.620 - - 0 0 - 0.575 0.546 0.604 - - 0 - 0.00%
2026-05-08 0 0.590 0.560 0.620 - - 0 0 - 0.575 0.546 0.604 - - 0 - 0.00%
2026-05-07 0 0.590 0.550 0.610 0.590 0.590 200,000 118,000 0.5900 0.575 0.536 0.594 0.575 0.575 205,217 0.5750 0.00%
2026-05-06 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-05-05 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-05-04 0 0.590 0.550 0.600 - - 0 0 - 0.575 0.536 0.585 - - 0 - 0.00%
2026-04-30 0 0.590 0.550 0.590 - - 0 0 - 0.575 0.536 0.575 - - 0 - 0.00%
2026-04-29 0 0.590 0.550 0.590 - - 0 0 - 0.575 0.536 0.575 - - 0 - 0.00%
2026-04-28 0 0.590 0.550 0.600 - - 0 0 - 0.575 0.536 0.585 - - 0 - 0.00%
2026-04-27 0 0.590 0.550 0.600 - - 0 0 - 0.575 0.536 0.585 - - 0 - 0.00%
2026-04-24 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-23 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-22 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-21 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-20 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-17 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-16 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-15 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-14 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-13 0 0.590 0.550 0.620 - - 0 0 - 0.575 0.536 0.604 - - 0 - 0.00%
2026-04-10 0 0.590 0.550 0.620 0.550 0.590 12,000 6,760 0.5633 0.575 0.536 0.604 0.536 0.575 12,313 0.5490 1.72%
2026-04-09 0 0.580 0.550 0.580 - - 0 0 - 0.565 0.536 0.565 - - 0 - 0.00%
2026-04-08 0 0.580 0.530 0.600 - - 0 0 - 0.565 0.517 0.585 - - 0 - 0.00%
2026-04-02 0 0.580 0.530 0.580 - - 0 0 - 0.565 0.517 0.565 - - 0 - 0.00%
2026-04-01 0 0.580 0.530 0.580 - - 0 0 - 0.565 0.517 0.565 - - 0 - -3.33%
2026-03-31 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-30 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-27 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-26 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-25 0 0.600 0.550 0.600 - - 0 0 - 0.585 0.536 0.585 - - 0 - 0.00%
2026-03-24 0 0.600 0.550 0.600 - - 0 0 - 0.585 0.536 0.585 - - 0 - 0.00%
2026-03-23 0 0.600 0.540 0.600 - - 0 0 - 0.585 0.526 0.585 - - 0 - 0.00%
2026-03-20 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-19 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-18 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-17 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-16 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-13 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-12 0 0.600 0.530 0.600 - - 0 0 - 0.585 0.517 0.585 - - 0 - 0.00%
2026-03-11 0 0.600 0.540 0.600 - - 0 0 - 0.585 0.526 0.585 - - 0 - 0.00%
2026-03-10 0 0.600 0.570 0.610 - - 0 0 - 0.585 0.556 0.594 - - 0 - 0.00%
2026-03-09 0 0.600 0.560 0.610 0.520 0.610 12,000 6,960 0.5800 0.585 0.546 0.594 0.507 0.594 12,313 0.5653 1.69%
2026-03-06 0 0.590 0.520 0.580 0.590 0.610 88,000 52,720 0.5991 0.575 0.507 0.565 0.575 0.594 90,296 0.5839 -3.28%
2026-03-05 0 0.610 0.590 0.610 0.590 0.630 12,000 7,320 0.6100 0.594 0.575 0.594 0.575 0.614 12,313 0.5945 0.00%
2026-03-04 0 0.610 0.590 0.610 0.610 0.640 36,000 22,520 0.6256 0.594 0.575 0.594 0.594 0.624 36,939 0.6097 -4.69%
2026-03-03 0 0.640 0.600 0.640 0.610 0.640 60,000 37,400 0.6233 0.624 0.585 0.624 0.594 0.624 61,565 0.6075 0.00%
2026-03-02 0 0.640 0.600 0.640 0.610 0.640 28,000 17,640 0.6300 0.624 0.585 0.624 0.594 0.624 28,730 0.6140 0.00%
2026-02-27 0 0.640 0.610 0.640 - - 0 0 - 0.624 0.594 0.624 - - 0 - 0.00%
2026-02-26 0 0.640 0.600 0.640 0.590 0.640 32,000 20,080 0.6275 0.624 0.585 0.624 0.575 0.624 32,835 0.6115 0.00%
2026-02-25 0 0.640 0.570 0.640 0.580 0.640 36,000 22,520 0.6256 0.624 0.556 0.624 0.565 0.624 36,939 0.6097 1.59%
2026-02-24 0 0.630 0.580 0.640 0.580 0.650 140,000 84,720 0.6051 0.614 0.565 0.624 0.565 0.633 143,652 0.5898 1.61%
2026-02-23 0 0.620 0.570 0.620 0.620 0.650 24,000 15,000 0.6250 0.604 0.556 0.604 0.604 0.633 24,626 0.6091 1.64%
2026-02-20 0 0.610 0.570 0.650 - - 0 0 - 0.594 0.556 0.633 - - 0 - 0.00%
2026-02-16 0 0.610 0.570 0.610 - - 0 0 - 0.594 0.556 0.594 - - 0 - 0.00%
2026-02-13 0 0.610 0.570 0.610 - - 0 0 - 0.594 0.556 0.594 - - 0 - 0.00%
2026-02-12 0 0.610 0.570 0.610 - - 0 0 - 0.594 0.556 0.594 - - 0 - 0.00%
2026-02-11 0 0.610 0.570 0.610 - - 0 0 - 0.594 0.556 0.594 - - 0 - 0.00%
2026-02-10 0 0.610 0.570 0.610 - - 0 0 - 0.594 0.556 0.594 - - 0 - 0.00%
2026-02-09 0 0.610 0.560 0.610 0.560 0.610 20,000 11,920 0.5960 0.594 0.546 0.594 0.546 0.594 20,522 0.5808 0.00%
2026-02-06 0 0.610 0.560 0.610 - - 0 0 - 0.594 0.546 0.594 - - 0 - 0.00%
2026-02-05 0 0.610 0.560 0.610 - - 0 0 - 0.594 0.546 0.594 - - 0 - 0.00%
2026-02-04 0 0.610 0.560 0.610 - - 0 0 - 0.594 0.546 0.594 - - 0 - 0.00%
2026-02-03 0 0.610 0.560 0.610 - - 0 0 - 0.594 0.546 0.594 - - 0 - 0.00%
2026-02-02 0 0.610 0.570 0.610 - - 0 0 - 0.594 0.556 0.594 - - 0 - 0.00%
2026-01-30 0 0.610 0.560 0.620 - - 0 0 - 0.594 0.546 0.604 - - 0 - 0.00%
2026-01-29 0 0.610 0.560 0.620 - - 0 0 - 0.594 0.546 0.604 - - 0 - 0.00%
2026-01-28 0 0.610 0.560 0.610 - - 0 0 - 0.594 0.546 0.594 - - 0 - 0.00%
2026-01-27 0 0.610 0.560 0.620 0.560 0.610 76,000 43,760 0.5758 0.594 0.546 0.604 0.546 0.594 77,983 0.5612 1.67%
2026-01-26 0 0.600 0.560 0.620 - - 0 0 - 0.585 0.546 0.604 - - 0 - 0.00%
2026-01-23 0 0.600 0.560 0.700 - - 0 0 - 0.585 0.546 0.682 - - 0 - 0.00%
2026-01-22 0 0.600 0.560 0.600 0.560 0.600 20,000 11,600 0.5800 0.585 0.546 0.585 0.546 0.585 20,522 0.5653 0.00%
2026-01-21 0 0.600 0.570 0.600 - - 0 0 - 0.585 0.556 0.585 - - 0 - 0.00%
2026-01-20 0 0.600 0.570 0.600 0.570 0.600 20,000 11,680 0.5840 0.585 0.556 0.585 0.556 0.585 20,522 0.5692 -1.64%
2026-01-19 0 0.610 0.570 0.620 - - 0 0 - 0.594 0.556 0.604 - - 0 - 0.00%
2026-01-16 0 0.610 0.560 0.610 - - 0 0 - 0.594 0.546 0.594 - - 0 - -1.61%
2026-01-15 0 0.620 0.570 0.620 0.560 0.620 24,000 14,560 0.6067 0.604 0.556 0.604 0.546 0.604 24,626 0.5912 0.00%
2026-01-14 0 0.620 0.550 0.620 0.600 0.620 36,000 21,680 0.6022 0.604 0.536 0.604 0.585 0.604 36,939 0.5869 1.64%
2026-01-13 0 0.610 0.560 0.620 - - 0 0 - 0.594 0.546 0.604 - - 0 - 0.00%
2026-01-12 0 0.610 0.550 0.610 - - 0 0 - 0.594 0.536 0.594 - - 0 - -1.61%
2026-01-09 0 0.620 0.550 0.620 - - 0 0 - 0.604 0.536 0.604 - - 0 - 0.00%
2026-01-08 0 0.620 0.560 0.620 - - 0 0 - 0.604 0.546 0.604 - - 0 - 0.00%
2026-01-07 0 0.620 0.560 0.670 - - 0 0 - 0.604 0.546 0.653 - - 0 - 0.00%
2026-01-06 0 0.620 0.560 0.670 - - 0 0 - 0.604 0.546 0.653 - - 0 - 0.00%
2026-01-05 0 0.620 0.570 0.670 0.550 0.620 60,000 35,040 0.5840 0.604 0.556 0.653 0.536 0.604 61,565 0.5692 0.00%
2026-01-02 0 0.620 0.620 0.670 0.610 0.610 4,000 2,440 0.6100 0.604 0.604 0.653 0.594 0.594 4,104 0.5945 0.00%
2025-12-31 0 0.620 0.510 0.670 - - 0 0 - 0.604 0.497 0.653 - - 0 - 0.00%
2025-12-30 0 0.620 0.510 0.670 - - 0 0 - 0.604 0.497 0.653 - - 0 - 0.00%
2025-12-29 0 0.620 0.510 0.670 - - 0 0 - 0.604 0.497 0.653 - - 0 - 0.00%
2025-12-24 0 0.620 0.510 0.700 - - 0 0 - 0.604 0.497 0.682 - - 0 - 0.00%
2025-12-23 0 0.620 0.510 0.650 - - 0 0 - 0.604 0.497 0.633 - - 0 - 0.00%
2025-12-22 0 0.620 0.510 0.700 - - 0 0 - 0.604 0.497 0.682 - - 0 - 0.00%
2025-12-19 0 0.620 0.510 0.680 - - 0 0 - 0.604 0.497 0.663 - - 0 - 0.00%
2025-12-18 0 0.620 0.510 0.700 - - 0 0 - 0.604 0.497 0.682 - - 0 - 0.00%
2025-12-17 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - -4.62%
2025-12-16 0 0.650 0.510 0.700 - - 0 0 - 0.633 0.497 0.682 - - 0 - 0.00%
2025-12-15 0 0.650 0.510 0.700 - - 0 0 - 0.633 0.497 0.682 - - 0 - 0.00%
2025-12-12 0 0.650 0.510 0.650 - - 0 0 - 0.633 0.497 0.633 - - 0 - 0.00%
2025-12-11 0 0.650 0.510 0.650 - - 0 0 - 0.633 0.497 0.633 - - 0 - 0.00%
2025-12-10 0 0.650 0.510 0.650 - - 0 0 - 0.633 0.497 0.633 - - 0 - 0.00%
2025-12-09 0 0.650 0.510 0.660 - - 0 0 - 0.633 0.497 0.643 - - 0 - 0.00%
2025-12-08 0 0.650 0.560 0.660 0.510 0.660 28,000 17,120 0.6114 0.633 0.546 0.643 0.497 0.643 28,730 0.5959 0.00%
2025-12-05 0 0.650 0.530 0.650 - - 0 0 - 0.633 0.517 0.633 - - 0 - 0.00%
2025-12-04 0 0.650 0.510 0.660 - - 0 0 - 0.633 0.497 0.643 - - 0 - 0.00%
2025-12-03 0 0.650 0.510 0.650 - - 0 0 - 0.633 0.497 0.633 - - 0 - 0.00%
2025-12-02 0 0.650 0.510 0.650 - - 0 0 - 0.633 0.497 0.633 - - 0 - 0.00%
2025-12-01 0 0.650 0.510 0.650 - - 0 0 - 0.633 0.497 0.633 - - 0 - 0.00%
2025-11-28 0 0.650 0.510 0.660 - - 0 0 - 0.633 0.497 0.643 - - 0 - 0.00%
2025-11-27 0 0.650 0.630 0.660 0.550 0.650 28,000 17,320 0.6186 0.633 0.614 0.643 0.536 0.633 28,730 0.6028 -1.52%
2025-11-26 0 0.660 0.530 0.660 0.700 0.700 4,000 2,800 0.7000 0.643 0.517 0.643 0.682 0.682 4,104 0.6822 10.00%
2025-11-25 0 0.600 0.520 0.600 - - 0 0 - 0.585 0.507 0.585 - - 0 - 0.00%
2025-11-24 0 0.600 0.510 0.600 - - 0 0 - 0.585 0.497 0.585 - - 0 - 0.00%
2025-11-21 0 0.600 0.510 0.720 - - 0 0 - 0.585 0.497 0.702 - - 0 - 0.00%
2025-11-20 0 0.600 0.510 0.600 - - 0 0 - 0.585 0.497 0.585 - - 0 - -3.23%
2025-11-19 0 0.620 0.510 0.660 - - 0 0 - 0.604 0.497 0.643 - - 0 - 0.00%
2025-11-18 0 0.620 0.510 0.660 - - 0 0 - 0.604 0.497 0.643 - - 0 - 0.00%
2025-11-17 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-11-14 0 0.620 0.510 0.660 - - 0 0 - 0.604 0.497 0.643 - - 0 - 0.00%
2025-11-13 0 0.620 0.510 0.630 - - 0 0 - 0.604 0.497 0.614 - - 0 - 0.00%
2025-11-12 0 0.620 0.510 0.650 - - 0 0 - 0.604 0.497 0.633 - - 0 - 0.00%
2025-11-11 0 0.620 0.510 0.650 - - 0 0 - 0.604 0.497 0.633 - - 0 - 0.00%
2025-11-10 0 0.620 0.510 0.730 - - 0 0 - 0.604 0.497 0.711 - - 0 - 0.00%
2025-11-07 0 0.620 0.510 0.720 - - 0 0 - 0.604 0.497 0.702 - - 0 - 0.00%
2025-11-06 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-11-05 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-11-04 0 0.620 0.510 0.720 - - 0 0 - 0.604 0.497 0.702 - - 0 - 0.00%
2025-11-03 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-10-31 0 0.620 0.510 0.680 - - 0 0 - 0.604 0.497 0.663 - - 0 - 0.00%
2025-10-30 0 0.620 0.540 0.680 - - 0 0 - 0.604 0.526 0.663 - - 0 - 0.00%
2025-10-28 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-10-27 0 0.620 0.520 0.680 - - 0 0 - 0.604 0.507 0.663 - - 0 - 0.00%
2025-10-24 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-10-23 0 0.620 0.530 0.620 - - 0 0 - 0.604 0.517 0.604 - - 0 - 0.00%
2025-10-22 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-10-21 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-10-20 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-10-17 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-10-16 0 0.620 0.510 0.620 - - 0 0 - 0.604 0.497 0.604 - - 0 - 0.00%
2025-10-15 0 0.620 0.560 0.620 - - 0 0 - 0.604 0.546 0.604 - - 0 - 0.00%
2025-10-14 0 0.620 0.560 0.620 - - 0 0 - 0.604 0.546 0.604 - - 0 - 0.00%
2025-10-13 0 0.620 0.560 0.620 - - 0 0 - 0.604 0.546 0.604 - - 0 - 0.00%
2025-10-10 0 0.620 0.560 0.730 - - 0 0 - 0.604 0.546 0.711 - - 0 - 0.00%
2025-10-09 0 0.620 0.560 0.620 - - 0 0 - 0.604 0.546 0.604 - - 0 - 0.00%
2025-10-08 0 0.620 0.560 0.730 - - 0 0 - 0.604 0.546 0.711 - - 0 - 0.00%
2025-10-06 0 0.620 0.560 0.730 - - 0 0 - 0.604 0.546 0.711 - - 0 - 0.00%
2025-10-03 0 0.620 0.560 0.730 - - 0 0 - 0.604 0.546 0.711 - - 0 - 0.00%
2025-10-02 0 0.620 0.620 0.730 - - 0 0 - 0.604 0.604 0.711 - - 0 - 3.33%
2025-09-30 0 0.600 0.560 0.730 - - 0 0 - 0.585 0.546 0.711 - - 0 - 0.00%
2025-09-29 0 0.600 0.560 0.730 - - 0 0 - 0.585 0.546 0.711 - - 0 - 0.00%
2025-09-26 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-25 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-24 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-23 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-22 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-19 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-18 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-17 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-16 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-15 0 0.600 0.560 0.630 - - 0 0 - 0.585 0.546 0.614 - - 0 - 0.00%
2025-09-12 0 0.600 0.560 0.640 - - 0 0 - 0.585 0.546 0.624 - - 0 - 0.00%
2025-09-11 0 0.600 0.560 0.660 - - 0 0 - 0.585 0.546 0.643 - - 0 - 0.00%
2025-09-10 0 0.600 0.560 0.650 - - 0 0 - 0.585 0.546 0.633 - - 0 - 0.00%
2025-09-09 0 0.600 0.560 0.600 - - 0 0 - 0.585 0.546 0.585 - - 0 - -4.76%
2025-09-08 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-09-05 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-09-04 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-09-03 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-09-02 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-09-01 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-08-29 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-08-28 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-08-27 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - -1.56%
2025-08-26 0 0.640 0.560 0.640 - - 0 0 - 0.624 0.546 0.624 - - 0 - 0.00%
2025-08-25 0 0.640 0.560 0.640 - - 0 0 - 0.624 0.546 0.624 - - 0 - 0.00%
2025-08-22 0 0.640 0.560 0.660 - - 0 0 - 0.624 0.546 0.643 - - 0 - 0.00%
2025-08-21 0 0.640 0.560 0.640 - - 0 0 - 0.624 0.546 0.624 - - 0 - 0.00%
2025-08-20 0 0.640 0.560 0.680 - - 0 0 - 0.624 0.546 0.663 - - 0 - 0.00%
2025-08-19 0 0.640 0.560 0.680 - - 0 0 - 0.624 0.546 0.663 - - 0 - 0.00%
2025-08-18 0 0.640 0.560 0.680 - - 0 0 - 0.624 0.546 0.663 - - 0 - 0.00%
2025-08-15 0 0.640 0.560 0.660 - - 0 0 - 0.624 0.546 0.643 - - 0 - 0.00%
2025-08-14 0 0.640 0.560 0.730 - - 0 0 - 0.624 0.546 0.711 - - 0 - 0.00%
2025-08-13 0 0.640 0.640 0.660 - - 0 0 - 0.624 0.624 0.643 - - 0 - 1.59%
2025-08-12 0 0.630 0.560 0.730 - - 0 0 - 0.614 0.546 0.711 - - 0 - 0.00%
2025-08-11 0 0.630 0.560 0.730 - - 0 0 - 0.614 0.546 0.711 - - 0 - 0.00%
2025-08-08 0 0.630 0.560 0.680 - - 0 0 - 0.614 0.546 0.663 - - 0 - 0.00%
2025-08-07 0 0.630 0.560 0.730 - - 0 0 - 0.614 0.546 0.711 - - 0 - 0.00%
2025-08-06 0 0.630 0.560 0.720 - - 0 0 - 0.614 0.546 0.702 - - 0 - 0.00%
2025-08-05 0 0.630 0.560 0.680 - - 0 0 - 0.614 0.546 0.663 - - 0 - 0.00%
2025-08-04 0 0.630 0.560 0.720 - - 0 0 - 0.614 0.546 0.702 - - 0 - 0.00%
2025-08-01 0 0.630 0.560 0.700 - - 0 0 - 0.614 0.546 0.682 - - 0 - 0.00%
2025-07-31 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-07-30 0 0.630 0.560 0.680 - - 0 0 - 0.614 0.546 0.663 - - 0 - 0.00%
2025-07-29 0 0.630 0.560 0.730 - - 0 0 - 0.614 0.546 0.711 - - 0 - 0.00%
2025-07-28 0 0.630 0.560 0.650 - - 0 0 - 0.614 0.546 0.633 - - 0 - 0.00%
2025-07-25 0 0.630 0.560 0.680 - - 0 0 - 0.614 0.546 0.663 - - 0 - 0.00%
2025-07-24 0 0.630 0.630 0.730 0.620 0.630 220,000 137,640 0.6256 0.614 0.614 0.711 0.604 0.614 225,739 0.6097 0.00%
2025-07-23 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-07-22 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-07-21 0 0.630 0.560 0.630 - - 0 0 - 0.614 0.546 0.614 - - 0 - 0.00%
2025-07-18 0 0.630 0.560 0.630 0.630 0.640 204,000 128,560 0.6302 0.614 0.546 0.614 0.614 0.624 209,322 0.6142 0.00%
2025-07-17 0 0.630 0.560 0.640 - - 0 0 - 0.614 0.546 0.624 - - 0 - 0.00%
2025-07-16 0 0.630 0.620 0.640 0.590 0.660 648,000 411,000 0.6343 0.614 0.604 0.624 0.575 0.643 664,904 0.6181 6.78%
2025-07-15 0 0.590 0.560 0.590 - - 0 0 - 0.575 0.546 0.575 - - 0 - -1.67%
2025-07-14 0 0.600 0.600 0.630 0.520 0.600 72,000 41,960 0.5828 0.585 0.585 0.614 0.507 0.585 73,878 0.5680 5.26%
2025-07-11 0 0.570 0.570 0.680 - - 0 0 - 0.556 0.556 0.663 - - 0 - 1.79%
2025-07-10 0 0.560 0.550 0.590 - - 0 0 - 0.546 0.536 0.575 - - 0 - 0.00%
2025-07-09 0 0.560 0.530 0.610 - - 0 0 - 0.546 0.517 0.594 - - 0 - 0.00%
2025-07-08 0 0.560 0.530 0.580 - - 0 0 - 0.546 0.517 0.565 - - 0 - 0.00%
2025-07-07 0 0.560 0.530 0.570 - - 0 0 - 0.546 0.517 0.556 - - 0 - 0.00%
2025-07-04 0 0.560 0.530 0.570 0.530 0.570 28,000 15,480 0.5529 0.546 0.517 0.556 0.517 0.556 28,730 0.5388 -1.75%
2025-07-03 0 0.570 0.570 0.620 - - 0 0 - 0.556 0.556 0.604 - - 0 - 0.00%
2025-07-02 0 0.570 0.560 0.630 - - 0 0 - 0.556 0.546 0.614 - - 0 - 0.00%
2025-06-30 0 0.570 0.530 0.600 - - 0 0 - 0.556 0.517 0.585 - - 0 - 0.00%
2025-06-27 0 0.570 0.520 0.600 - - 0 0 - 0.556 0.507 0.585 - - 0 - 0.00%
2025-06-26 0 0.570 0.520 0.600 - - 0 0 - 0.556 0.507 0.585 - - 0 - 0.00%
2025-06-25 0 0.570 0.570 0.650 - - 0 0 - 0.556 0.556 0.633 - - 0 - 1.79%
2025-06-24 0 0.560 0.550 0.580 0.560 0.560 8,000 4,480 0.5600 0.546 0.536 0.565 0.546 0.546 8,209 0.5458 0.45%
2025-06-23 0 0.580 0.550 0.580 - - 0 0 - 0.543 0.515 0.543 - - 0 - 0.00%
2025-06-20 0 0.580 0.560 0.630 - - 0 0 - 0.543 0.525 0.590 - - 0 - 0.00%
2025-06-19 0 0.580 0.550 0.580 - - 0 0 - 0.543 0.515 0.543 - - 0 - 0.00%
2025-06-18 0 0.580 0.550 0.580 - - 0 0 - 0.543 0.515 0.543 - - 0 - 0.00%
2025-06-17 0 0.580 0.530 0.580 - - 0 0 - 0.543 0.496 0.543 - - 0 - 0.00%
2025-06-16 0 0.580 0.520 0.600 - - 0 0 - 0.543 0.487 0.562 - - 0 - 0.00%
2025-06-13 0 0.580 0.560 0.580 0.550 0.580 612,000 336,840 0.5504 0.543 0.525 0.543 0.515 0.543 653,309 0.5156 1.75%
2025-06-12 0 0.570 0.550 0.580 0.550 0.580 620,000 341,320 0.5505 0.534 0.515 0.543 0.515 0.543 661,849 0.5157 1.79%
2025-06-11 0 0.560 0.550 0.570 0.550 0.560 408,000 224,480 0.5502 0.525 0.515 0.534 0.515 0.525 435,539 0.5154 0.00%
2025-06-10 0 0.560 0.560 0.590 0.550 0.560 56,000 31,320 0.5593 0.525 0.525 0.553 0.515 0.525 59,780 0.5239 0.00%
2025-06-09 0 0.560 0.540 0.560 0.550 0.560 932,000 512,680 0.5501 0.525 0.506 0.525 0.515 0.525 994,909 0.5153 0.00%
2025-06-06 0 0.560 0.510 0.600 - - 0 0 - 0.525 0.478 0.562 - - 0 - 0.00%
2025-06-05 0 0.560 0.510 0.590 - - 0 0 - 0.525 0.478 0.553 - - 0 - 0.00%
2025-06-04 0 0.560 0.510 0.580 - - 0 0 - 0.525 0.478 0.543 - - 0 - 0.00%
2025-06-03 0 0.560 0.510 0.570 - - 0 0 - 0.525 0.478 0.534 - - 0 - 0.00%
2025-06-02 0 0.560 0.520 0.570 0.530 0.580 72,000 39,800 0.5528 0.525 0.487 0.534 0.496 0.543 76,860 0.5178 -5.08%
2025-05-30 0 0.590 0.560 0.590 0.550 0.610 72,000 40,160 0.5578 0.553 0.525 0.553 0.515 0.571 76,860 0.5225 0.00%
2025-05-29 0 0.590 0.590 0.600 0.500 0.600 288,000 155,520 0.5400 0.553 0.553 0.562 0.468 0.562 307,440 0.5059 5.36%
2025-05-28 0 0.560 0.520 0.600 - - 0 0 - 0.525 0.487 0.562 - - 0 - 0.00%
2025-05-27 0 0.560 0.520 0.620 - - 0 0 - 0.525 0.487 0.581 - - 0 - 0.00%
2025-05-26 0 0.560 0.530 0.600 0.530 0.560 168,000 89,440 0.5324 0.525 0.496 0.562 0.496 0.525 179,340 0.4987 5.66%
2025-05-23 0 0.530 0.500 0.560 - - 0 0 - 0.496 0.468 0.525 - - 0 - 0.00%
2025-05-22 0 0.530 0.500 0.560 - - 0 0 - 0.496 0.468 0.525 - - 0 - 0.00%
2025-05-21 0 0.530 0.510 0.540 - - 0 0 - 0.496 0.478 0.506 - - 0 - 0.00%
2025-05-20 0 0.530 0.510 0.530 - - 0 0 - 0.496 0.478 0.496 - - 0 - 0.00%
2025-05-19 0 0.530 0.500 0.530 - - 0 0 - 0.496 0.468 0.496 - - 0 - 0.00%
2025-05-16 0 0.530 0.500 0.550 - - 0 0 - 0.496 0.468 0.515 - - 0 - 0.00%
2025-05-15 0 0.530 0.480 0.550 0.510 0.530 20,000 10,440 0.5220 0.496 0.450 0.515 0.478 0.496 21,350 0.4890 0.00%
2025-05-14 0 0.530 0.510 0.560 - - 0 0 - 0.496 0.478 0.525 - - 0 - 0.00%
2025-05-13 0 0.530 0.510 0.530 - - 0 0 - 0.496 0.478 0.496 - - 0 - 0.00%
2025-05-12 0 0.530 0.510 0.530 0.485 0.530 36,000 18,260 0.5072 0.496 0.478 0.496 0.454 0.496 38,430 0.4752 0.00%
2025-05-09 0 0.530 0.495 0.560 0.490 0.530 28,000 14,080 0.5029 0.496 0.464 0.525 0.459 0.496 29,890 0.4711 0.00%
2025-05-08 0 0.530 0.485 0.530 - - 0 0 - 0.496 0.454 0.496 - - 0 - 0.00%
2025-05-07 0 0.530 0.510 0.530 0.520 0.550 240,000 127,560 0.5315 0.496 0.478 0.496 0.487 0.515 256,200 0.4979 3.92%
2025-05-06 0 0.510 0.485 0.550 - - 0 0 - 0.478 0.454 0.515 - - 0 - 0.00%
2025-05-02 0 0.510 0.470 0.550 0.500 0.510 8,000 4,040 0.5050 0.478 0.440 0.515 0.468 0.478 8,540 0.4731 0.00%
2025-04-30 0 0.510 0.475 0.510 - - 0 0 - 0.478 0.445 0.478 - - 0 - 0.00%
2025-04-29 0 0.510 0.485 0.520 - - 0 0 - 0.478 0.454 0.487 - - 0 - 0.00%
2025-04-28 0 0.510 0.500 0.520 0.500 0.530 56,000 28,560 0.5100 0.478 0.468 0.487 0.468 0.496 59,780 0.4778 -3.77%
2025-04-25 0 0.530 0.460 0.550 - - 0 0 - 0.496 0.431 0.515 - - 0 - 0.00%
2025-04-24 0 0.530 0.500 0.550 - - 0 0 - 0.496 0.468 0.515 - - 0 - 0.00%
2025-04-23 0 0.530 0.490 0.550 0.495 0.540 316,000 160,800 0.5089 0.496 0.459 0.515 0.464 0.506 337,330 0.4767 1.92%
2025-04-22 0 0.520 0.485 0.520 0.490 0.520 44,000 22,340 0.5077 0.487 0.454 0.487 0.459 0.487 46,970 0.4756 -1.89%
2025-04-17 0 0.530 0.510 0.550 0.510 0.540 92,000 47,280 0.5139 0.496 0.478 0.515 0.478 0.506 98,210 0.4814 1.92%
2025-04-16 0 0.520 0.490 0.510 0.500 0.520 168,000 84,120 0.5007 0.487 0.459 0.478 0.468 0.487 179,340 0.4691 0.00%
2025-04-15 0 0.520 0.495 0.520 - - 0 0 - 0.487 0.464 0.487 - - 0 - -3.70%
2025-04-14 0 0.540 0.500 0.550 0.495 0.540 48,000 25,020 0.5213 0.506 0.468 0.515 0.464 0.506 51,240 0.4883 -1.82%
2025-04-11 0 0.550 0.480 0.550 - - 0 0 - 0.515 0.450 0.515 - - 0 - 0.00%
2025-04-10 0 0.550 0.480 0.550 - - 0 0 - 0.515 0.450 0.515 - - 0 - -1.79%
2025-04-09 0 0.560 0.480 0.560 - - 0 0 - 0.525 0.450 0.525 - - 0 - 0.00%
2025-04-08 0 0.560 0.480 0.560 0.470 0.560 12,000 6,020 0.5017 0.525 0.450 0.525 0.440 0.525 12,810 0.4699 7.69%
2025-04-07 0 0.520 0.470 0.580 - - 0 0 - 0.487 0.440 0.543 - - 0 - 0.00%
2025-04-03 0 0.520 0.480 0.580 - - 0 0 - 0.487 0.450 0.543 - - 0 - 0.00%
2025-04-02 0 0.520 0.520 0.600 - - 0 0 - 0.487 0.487 0.562 - - 0 - 0.00%
2025-04-01 0 0.520 0.510 0.600 0.510 0.520 12,000 6,160 0.5133 0.487 0.478 0.562 0.478 0.487 12,810 0.4809 5.05%
2025-03-31 0 0.495 0.495 0.510 0.495 0.510 64,000 32,020 0.5003 0.464 0.464 0.478 0.464 0.478 68,320 0.4687 -14.66%
2025-03-28 0 0.580 0.520 0.580 - - 0 0 - 0.543 0.487 0.543 - - 0 - 0.00%
2025-03-27 0 0.580 0.520 0.580 0.580 0.580 500,000 290,000 0.5800 0.543 0.487 0.543 0.543 0.543 533,749 0.5433 -1.69%
2025-03-26 0 0.590 0.510 0.590 0.600 0.600 24,000 14,400 0.6000 0.553 0.478 0.553 0.562 0.562 25,620 0.5621 1.72%
2025-03-25 0 0.580 0.530 0.580 0.500 0.630 12,000 6,880 0.5733 0.543 0.496 0.543 0.468 0.590 12,810 0.5371 0.00%
2025-03-24 0 0.580 0.580 0.620 0.510 0.570 172,000 97,760 0.5684 0.543 0.543 0.581 0.478 0.534 183,610 0.5324 3.57%
2025-03-21 0 0.560 0.550 0.560 0.550 0.570 188,000 105,040 0.5587 0.525 0.515 0.525 0.515 0.534 200,690 0.5234 -1.75%
2025-03-20 0 0.570 0.460 0.570 - - 0 0 - 0.534 0.431 0.534 - - 0 - 0.00%
2025-03-19 0 0.570 0.415 0.630 - - 0 0 - 0.534 0.389 0.590 - - 0 - 0.00%
2025-03-18 0 0.570 - 0.570 0.550 0.570 60,000 33,160 0.5527 0.534 - 0.534 0.515 0.534 64,050 0.5177 0.00%
2025-03-17 0 0.570 0.560 0.570 0.530 0.580 320,000 185,000 0.5781 0.534 0.525 0.534 0.496 0.543 341,600 0.5416 3.64%
2025-03-14 0 0.550 0.540 0.560 0.490 0.550 1,088,000 579,480 0.5326 0.515 0.506 0.525 0.459 0.515 1,161,438 0.4989 7.84%
2025-03-13 0 0.510 0.480 0.510 0.490 0.510 336,000 158,840 0.4727 0.478 0.450 0.478 0.459 0.478 358,680 0.4428 8.51%
2025-03-12 0 0.470 0.465 0.500 0.460 0.470 328,000 152,680 0.4655 0.440 0.436 0.468 0.431 0.440 350,140 0.4361 2.17%
2025-03-11 0 0.460 0.460 0.465 0.460 0.465 508,000 233,720 0.4601 0.431 0.431 0.436 0.431 0.436 542,289 0.4310 0.00%
2025-03-10 0 0.460 0.420 0.460 0.455 0.460 20,000 9,020 0.4510 0.431 0.393 0.431 0.426 0.431 21,350 0.4225 2.22%
2025-03-07 0 0.450 0.450 0.460 0.450 0.470 636,000 286,780 0.4509 0.422 0.422 0.431 0.422 0.440 678,929 0.4224 -2.17%
2025-03-06 0 0.460 0.425 0.460 - - 0 0 - 0.431 0.398 0.431 - - 0 - 0.00%
2025-03-05 0 0.460 0.415 0.460 - - 0 0 - 0.431 0.389 0.431 - - 0 - 0.00%
2025-03-04 0 0.460 0.420 0.460 - - 0 0 - 0.431 0.393 0.431 - - 0 - 0.00%
2025-03-03 0 0.460 0.425 0.460 - - 0 0 - 0.431 0.398 0.431 - - 0 - 0.00%
2025-02-28 0 0.460 0.415 0.460 0.410 0.460 172,000 74,100 0.4308 0.431 0.389 0.431 0.384 0.431 183,610 0.4036 0.00%
2025-02-27 0 0.460 0.410 0.460 - - 0 0 - 0.431 0.384 0.431 - - 0 - 0.00%
2025-02-26 0 0.460 0.415 0.460 - - 0 0 - 0.431 0.389 0.431 - - 0 - 0.00%
2025-02-25 0 0.460 0.415 0.460 - - 0 0 - 0.431 0.389 0.431 - - 0 - 0.00%
2025-02-24 0 0.460 0.415 0.460 - - 0 0 - 0.431 0.389 0.431 - - 0 - 0.00%
2025-02-21 0 0.460 0.415 0.460 - - 0 0 - 0.431 0.389 0.431 - - 0 - 0.00%
2025-02-20 0 0.460 0.415 0.470 - - 0 0 - 0.431 0.389 0.440 - - 0 - 0.00%
2025-02-19 0 0.460 0.410 0.470 - - 0 0 - 0.431 0.384 0.440 - - 0 - 0.00%
2025-02-18 0 0.460 0.420 0.465 0.460 0.465 56,000 25,780 0.4604 0.431 0.393 0.436 0.431 0.436 59,780 0.4312 0.00%
2025-02-17 0 0.460 0.405 0.460 0.465 0.470 52,000 24,400 0.4692 0.431 0.379 0.431 0.436 0.440 55,510 0.4396 0.00%
2025-02-14 0 0.460 0.385 0.470 - - 0 0 - 0.431 0.361 0.440 - - 0 - 0.00%
2025-02-13 0 0.460 0.395 0.460 0.460 0.460 4,000 1,840 0.4600 0.431 0.370 0.431 0.431 0.431 4,270 0.4309 4.55%
2025-02-12 0 0.440 0.390 0.460 - - 0 0 - 0.412 0.365 0.431 - - 0 - 0.00%
2025-02-11 0 0.440 0.395 0.460 - - 0 0 - 0.412 0.370 0.431 - - 0 - 0.00%
2025-02-10 0 0.440 0.390 0.440 - - 0 0 - 0.412 0.365 0.412 - - 0 - 0.00%
2025-02-07 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2025-02-06 0 0.440 0.400 0.440 - - 0 0 - 0.412 0.375 0.412 - - 0 - 0.00%
2025-02-05 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2025-02-04 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2025-02-03 0 0.440 0.395 0.480 0.440 0.440 4,000 1,760 0.4400 0.412 0.370 0.450 0.412 0.412 4,270 0.4122 1.15%
2025-01-28 0 0.435 0.390 0.435 - - 0 0 - 0.407 0.365 0.407 - - 0 - 0.00%
2025-01-27 0 0.435 0.390 0.435 - - 0 0 - 0.407 0.365 0.407 - - 0 - 0.00%
2025-01-24 0 0.435 0.390 0.435 - - 0 0 - 0.407 0.365 0.407 - - 0 - 0.00%
2025-01-23 0 0.435 0.395 0.435 - - 0 0 - 0.407 0.370 0.407 - - 0 - -2.25%
2025-01-22 0 0.445 0.390 0.475 0.445 0.445 4,000 1,780 0.4450 0.417 0.365 0.445 0.417 0.417 4,270 0.4169 11.25%
2025-01-21 0 0.400 0.370 0.445 - - 0 0 - 0.375 0.347 0.417 - - 0 - 0.00%
2025-01-20 0 0.400 0.370 0.445 - - 0 0 - 0.375 0.347 0.417 - - 0 - 0.00%
2025-01-17 0 0.400 0.370 0.445 - - 0 0 - 0.375 0.347 0.417 - - 0 - 0.00%
2025-01-16 0 0.400 0.370 0.445 - - 0 0 - 0.375 0.347 0.417 - - 0 - 0.00%
2025-01-15 0 0.400 0.370 0.445 - - 0 0 - 0.375 0.347 0.417 - - 0 - 0.00%
2025-01-14 0 0.400 0.375 0.445 - - 0 0 - 0.375 0.351 0.417 - - 0 - 0.00%
2025-01-13 0 0.400 0.370 0.400 - - 0 0 - 0.375 0.347 0.375 - - 0 - 0.00%
2025-01-10 0 0.400 0.370 0.400 - - 0 0 - 0.375 0.347 0.375 - - 0 - 0.00%
2025-01-09 0 0.400 0.365 0.400 0.400 0.400 4,000 1,600 0.4000 0.375 0.342 0.375 0.375 0.375 4,270 0.3747 5.26%
2025-01-08 0 0.380 0.375 0.400 0.380 0.400 40,000 15,600 0.3900 0.356 0.351 0.375 0.356 0.375 42,700 0.3653 -5.00%
2025-01-07 0 0.400 0.365 0.400 0.395 0.400 20,000 7,920 0.3960 0.375 0.342 0.375 0.370 0.375 21,350 0.3710 0.00%
2025-01-06 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2025-01-03 0 0.400 0.365 0.400 - - 0 0 - 0.375 0.342 0.375 - - 0 - 0.00%
2025-01-02 0 0.400 0.375 0.400 0.360 0.400 12,000 4,620 0.3850 0.375 0.351 0.375 0.337 0.375 12,810 0.3607 0.00%
2024-12-31 0 0.400 0.355 0.400 - - 0 0 - 0.375 0.333 0.375 - - 0 - 0.00%
2024-12-30 0 0.400 0.355 0.400 - - 0 0 - 0.375 0.333 0.375 - - 0 - 0.00%
2024-12-27 0 0.400 0.375 0.400 0.375 0.400 24,000 9,400 0.3917 0.375 0.351 0.375 0.351 0.375 25,620 0.3669 1.27%
2024-12-24 0 0.395 0.355 0.395 - - 0 0 - 0.370 0.333 0.370 - - 0 - 0.00%
2024-12-23 0 0.395 0.355 0.395 0.380 0.395 28,000 10,820 0.3864 0.370 0.333 0.370 0.356 0.370 29,890 0.3620 0.00%
2024-12-20 0 0.395 0.365 0.395 0.380 0.395 68,000 26,300 0.3868 0.370 0.342 0.370 0.356 0.370 72,590 0.3623 0.00%
2024-12-19 0 0.395 0.355 0.395 - - 0 0 - 0.370 0.333 0.370 - - 0 - 0.00%
2024-12-18 0 0.395 0.365 0.395 0.400 0.400 4,000 1,600 0.4000 0.370 0.342 0.370 0.375 0.375 4,270 0.3747 3.95%
2024-12-17 0 0.380 0.355 0.380 0.375 0.385 72,000 27,220 0.3781 0.356 0.333 0.356 0.351 0.361 76,860 0.3542 0.00%
2024-12-16 0 0.380 0.355 0.375 - - 0 0 - 0.356 0.333 0.351 - - 0 - 0.00%
2024-12-13 0 0.380 0.355 0.380 0.345 0.395 1,876,000 670,340 0.3573 0.356 0.333 0.356 0.323 0.370 2,002,627 0.3347 4.11%
2024-12-12 0 0.365 0.325 0.365 0.335 0.375 152,000 53,580 0.3525 0.342 0.304 0.342 0.314 0.351 162,260 0.3302 1.39%
2024-12-11 0 0.360 0.320 0.360 0.310 0.360 268,000 89,500 0.3340 0.337 0.300 0.337 0.290 0.337 286,090 0.3128 10.77%
2024-12-10 0 0.325 0.305 0.330 0.295 0.330 164,000 51,020 0.3111 0.304 0.286 0.309 0.276 0.309 175,070 0.2914 0.00%
2024-12-09 0 0.325 0.305 0.335 - - 0 0 - 0.304 0.286 0.314 - - 0 - 0.00%
2024-12-06 0 0.325 0.285 0.325 0.315 0.325 112,000 35,660 0.3184 0.304 0.267 0.304 0.295 0.304 119,560 0.2983 1.56%
2024-12-05 0 0.320 0.280 0.335 0.310 0.320 20,000 6,280 0.3140 0.300 0.262 0.314 0.290 0.300 21,350 0.2941 0.00%
2024-12-04 0 0.320 0.310 0.335 0.320 0.320 8,000 2,560 0.3200 0.300 0.290 0.314 0.300 0.300 8,540 0.2998 0.00%
2024-12-03 0 0.320 0.285 0.325 0.320 0.320 76,000 24,320 0.3200 0.300 0.267 0.304 0.300 0.300 81,130 0.2998 0.00%
2024-12-02 0 0.320 0.280 0.335 - - 0 0 - 0.300 0.262 0.314 - - 0 - 0.00%
2024-11-29 0 0.320 0.285 0.320 - - 8,000 2,560 0.3200 0.300 0.267 0.300 - - 8,540 0.2998 0.00%
2024-11-28 0 0.320 0.280 0.320 - - 0 0 - 0.300 0.262 0.300 - - 0 - 0.00%
2024-11-27 0 0.320 0.285 0.325 0.320 0.320 48,000 15,360 0.3200 0.300 0.267 0.304 0.300 0.300 51,240 0.2998 1.59%
2024-11-26 0 0.315 0.285 0.315 0.265 0.335 328,000 101,240 0.3087 0.295 0.267 0.295 0.248 0.314 350,140 0.2891 -4.55%
2024-11-25 0 0.330 0.330 0.340 0.325 0.345 208,000 68,900 0.3313 0.309 0.309 0.319 0.304 0.323 222,040 0.3103 -8.33%
2024-11-22 0 0.360 0.350 0.365 0.325 0.430 1,220,000 457,840 0.3753 0.337 0.328 0.342 0.304 0.403 1,302,348 0.3515 -22.58%
2024-11-21 0 0.465 0.425 0.465 - - 0 0 - 0.436 0.398 0.436 - - 0 - 0.00%
2024-11-20 0 0.465 0.465 - 0.415 0.455 128,000 55,300 0.4320 0.436 0.436 - 0.389 0.426 136,640 0.4047 2.20%
2024-11-19 0 0.455 0.415 - - - 0 0 - 0.426 0.389 - - - 0 - 0.00%
2024-11-18 0 0.455 0.415 - - - 0 0 - 0.426 0.389 - - - 0 - 0.00%
2024-11-15 0 0.455 0.410 - 0.400 0.455 156,000 65,360 0.4190 0.426 0.384 - 0.375 0.426 166,530 0.3925 0.00%
2024-11-14 0 0.455 0.405 - - - 0 0 - 0.426 0.379 - - - 0 - 0.00%
2024-11-13 0 0.455 0.405 0.455 - - 0 0 - 0.426 0.379 0.426 - - 0 - 0.00%
2024-11-12 0 0.455 0.405 0.480 - - 0 0 - 0.426 0.379 0.450 - - 0 - 0.00%
2024-11-11 0 0.455 0.405 0.480 - - 0 0 - 0.426 0.379 0.450 - - 0 - 0.00%
2024-11-08 0 0.455 0.415 0.455 - - 0 0 - 0.426 0.389 0.426 - - 0 - 0.00%
2024-11-07 0 0.455 0.410 0.460 0.400 0.455 48,000 20,280 0.4225 0.426 0.384 0.431 0.375 0.426 51,240 0.3958 2.25%
2024-11-06 0 0.445 0.400 0.445 - - 0 0 - 0.417 0.375 0.417 - - 0 - 0.00%
2024-11-05 0 0.445 0.395 0.460 0.435 0.445 16,000 7,020 0.4388 0.417 0.370 0.431 0.407 0.417 17,080 0.4110 1.14%
2024-11-04 0 0.440 0.395 0.450 - - 0 0 - 0.412 0.370 0.422 - - 0 - 0.00%
2024-11-01 0 0.440 0.395 0.465 - - 0 0 - 0.412 0.370 0.436 - - 0 - 0.00%
2024-10-31 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-10-30 0 0.440 0.385 0.460 0.440 0.440 4,000 1,760 0.4400 0.412 0.361 0.431 0.412 0.412 4,270 0.4122 1.15%
2024-10-29 0 0.435 0.395 0.460 - - 0 0 - 0.407 0.370 0.431 - - 0 - 0.00%
2024-10-28 0 0.435 0.400 0.460 - - 0 0 - 0.407 0.375 0.431 - - 0 - 0.00%
2024-10-25 0 0.435 0.435 0.465 - - 0 0 - 0.407 0.407 0.436 - - 0 - 1.16%
2024-10-24 0 0.430 0.400 0.590 0.430 0.430 4,000 1,720 0.4300 0.403 0.375 0.553 0.403 0.403 4,270 0.4028 1.18%
2024-10-23 0 0.425 0.405 0.465 0.420 0.425 12,000 5,060 0.4217 0.398 0.379 0.436 0.393 0.398 12,810 0.3950 1.19%
2024-10-22 0 0.420 0.395 0.440 0.415 0.420 8,000 3,340 0.4175 0.393 0.370 0.412 0.389 0.393 8,540 0.3911 1.20%
2024-10-21 0 0.415 0.380 0.415 - - 0 0 - 0.389 0.356 0.389 - - 0 - 0.00%
2024-10-18 0 0.415 0.395 0.415 - - 0 0 - 0.389 0.370 0.389 - - 0 - -1.19%
2024-10-17 0 0.420 0.395 0.425 0.435 0.435 4,000 1,740 0.4350 0.393 0.370 0.398 0.407 0.407 4,270 0.4075 1.20%
2024-10-16 0 0.415 0.400 0.415 0.405 0.470 472,000 201,760 0.4275 0.389 0.375 0.389 0.379 0.440 503,859 0.4004 -11.70%
2024-10-15 0 0.470 0.435 0.495 - - 0 0 - 0.440 0.407 0.464 - - 0 - 0.00%
2024-10-14 0 0.470 0.435 0.500 - - 0 0 - 0.440 0.407 0.468 - - 0 - 0.00%
2024-10-10 0 0.470 0.435 0.470 - - 0 0 - 0.440 0.407 0.440 - - 0 - 0.00%
2024-10-09 0 0.470 0.435 0.475 - - 0 0 - 0.440 0.407 0.445 - - 0 - 0.00%
2024-10-08 0 0.470 0.425 0.470 - - 0 0 - 0.440 0.398 0.440 - - 0 - 0.00%
2024-10-07 0 0.470 0.445 0.470 0.410 0.470 20,000 8,920 0.4460 0.440 0.417 0.440 0.384 0.440 21,350 0.4178 0.00%
2024-10-04 0 0.470 0.425 0.470 0.450 0.470 56,000 25,740 0.4596 0.440 0.398 0.440 0.422 0.440 59,780 0.4306 1.08%
2024-10-03 0 0.465 0.400 0.465 0.405 0.470 20,000 8,880 0.4440 0.436 0.375 0.436 0.379 0.440 21,350 0.4159 -1.06%
2024-10-02 0 0.470 0.405 0.470 0.455 0.470 28,000 12,920 0.4614 0.440 0.379 0.440 0.426 0.440 29,890 0.4323 4.44%
2024-09-30 0 0.450 0.400 - - - 0 0 - 0.422 0.375 - - - 0 - 0.00%
2024-09-27 0 0.450 0.400 - - - 0 0 - 0.422 0.375 - - - 0 - 0.00%
2024-09-26 0 0.450 0.450 0.600 - - 0 0 - 0.422 0.422 0.562 - - 0 - 2.27%
2024-09-25 0 0.440 0.405 0.445 0.440 0.445 28,000 12,440 0.4443 0.412 0.379 0.417 0.412 0.417 29,890 0.4162 1.15%
2024-09-24 0 0.435 0.405 0.485 0.390 0.435 144,000 59,380 0.4124 0.407 0.379 0.454 0.365 0.407 153,720 0.3863 2.35%
2024-09-23 0 0.425 0.385 0.490 0.425 0.425 4,000 1,700 0.4250 0.398 0.361 0.459 0.398 0.398 4,270 0.3981 1.19%
2024-09-20 0 0.420 0.395 0.445 0.370 0.420 32,000 12,720 0.3975 0.393 0.370 0.417 0.347 0.393 34,160 0.3724 0.00%
2024-09-19 0 0.420 0.390 0.430 0.410 0.420 228,000 93,660 0.4108 0.393 0.365 0.403 0.384 0.393 243,390 0.3848 0.00%
2024-09-17 0 0.420 0.375 0.445 0.375 0.420 12,000 4,860 0.4050 0.393 0.351 0.417 0.351 0.393 12,810 0.3794 1.20%
2024-09-16 0 0.415 0.375 0.420 - - 0 0 - 0.389 0.351 0.393 - - 0 - 0.00%
2024-09-13 0 0.415 0.375 0.430 - - 0 0 - 0.389 0.351 0.403 - - 0 - 0.00%
2024-09-12 0 0.415 0.375 0.425 0.415 0.415 4,000 1,660 0.4150 0.389 0.351 0.398 0.389 0.389 4,270 0.3888 2.47%
2024-09-11 0 0.405 0.370 0.405 0.415 0.415 4,000 1,660 0.4150 0.379 0.347 0.379 0.389 0.389 4,270 0.3888 0.00%
2024-09-10 0 0.405 0.380 0.405 - - 0 0 - 0.379 0.356 0.379 - - 0 - -2.41%
2024-09-09 0 0.415 0.380 0.475 - - 0 0 - 0.389 0.356 0.445 - - 0 - 0.00%
2024-09-05 0 0.415 0.390 0.425 - - 0 0 - 0.389 0.365 0.398 - - 0 - 0.00%
2024-09-04 0 0.415 0.385 0.425 - - 0 0 - 0.389 0.361 0.398 - - 0 - 0.00%
2024-09-03 0 0.415 0.390 0.415 - - 0 0 - 0.389 0.365 0.389 - - 0 - 0.00%
2024-09-02 0 0.415 0.385 0.415 - - 0 0 - 0.389 0.361 0.389 - - 0 - 0.00%
2024-08-30 0 0.415 0.380 0.415 0.380 0.415 20,000 7,820 0.3910 0.389 0.356 0.389 0.356 0.389 21,350 0.3663 0.00%
2024-08-29 0 0.415 0.380 0.475 - - 0 0 - 0.389 0.356 0.445 - - 0 - 0.00%
2024-08-28 0 0.415 0.380 0.445 - - 0 0 - 0.389 0.356 0.417 - - 0 - 0.00%
2024-08-27 0 0.415 0.380 0.445 - - 0 0 - 0.389 0.356 0.417 - - 0 - 0.00%
2024-08-26 0 0.415 0.375 0.420 - - 0 0 - 0.389 0.351 0.393 - - 0 - 0.00%
2024-08-23 0 0.415 0.370 0.420 - - 0 0 - 0.389 0.347 0.393 - - 0 - 0.00%
2024-08-22 0 0.415 0.370 0.420 0.360 0.415 20,000 7,420 0.3710 0.389 0.347 0.393 0.337 0.389 21,350 0.3475 1.22%
2024-08-21 0 0.410 0.380 0.420 0.410 0.410 4,000 1,640 0.4100 0.384 0.356 0.393 0.384 0.384 4,270 0.3841 1.23%
2024-08-20 0 0.405 0.380 0.420 - - 0 0 - 0.379 0.356 0.393 - - 0 - 0.00%
2024-08-19 0 0.405 0.405 0.420 - - 0 0 - 0.379 0.379 0.393 - - 0 - 1.25%
2024-08-16 0 0.400 0.375 0.420 - - 0 0 - 0.375 0.351 0.393 - - 0 - 0.00%
2024-08-15 0 0.400 0.375 0.420 - - 0 0 - 0.375 0.351 0.393 - - 0 - 0.00%
2024-08-14 0 0.400 0.380 0.400 - - 0 0 - 0.375 0.356 0.375 - - 0 - -2.44%
2024-08-13 0 0.410 0.410 0.430 - - 0 0 - 0.384 0.384 0.403 - - 0 - 0.00%
2024-08-12 0 0.410 0.375 0.430 0.410 0.410 4,000 1,640 0.4100 0.384 0.351 0.403 0.384 0.384 4,270 0.3841 1.23%
2024-08-09 0 0.405 0.375 0.420 0.405 0.405 4,000 1,620 0.4050 0.379 0.351 0.393 0.379 0.379 4,270 0.3794 1.25%
2024-08-08 0 0.400 0.375 0.435 0.400 0.400 4,000 1,600 0.4000 0.375 0.351 0.407 0.375 0.375 4,270 0.3747 1.27%
2024-08-07 0 0.395 0.375 0.400 - - 0 0 - 0.370 0.351 0.375 - - 0 - 0.00%
2024-08-06 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - -1.25%
2024-08-05 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-08-02 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-08-01 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-07-31 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-07-30 0 0.400 0.380 0.400 0.375 0.400 56,000 21,180 0.3782 0.375 0.356 0.375 0.351 0.375 59,780 0.3543 0.00%
2024-07-29 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-07-26 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-07-25 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-07-24 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-07-23 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-07-22 0 0.400 0.375 0.400 0.395 0.400 16,000 6,340 0.3963 0.375 0.351 0.375 0.370 0.375 17,080 0.3712 0.00%
2024-07-19 0 0.400 0.375 0.400 0.385 0.400 20,000 7,840 0.3920 0.375 0.351 0.375 0.361 0.375 21,350 0.3672 0.00%
2024-07-18 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2024-07-17 0 0.400 0.375 0.400 0.395 0.400 16,000 6,340 0.3963 0.375 0.351 0.375 0.370 0.375 17,080 0.3712 0.00%
2024-07-16 0 0.400 0.370 0.400 0.390 0.400 16,000 6,280 0.3925 0.375 0.347 0.375 0.365 0.375 17,080 0.3677 -1.23%
2024-07-15 0 0.405 0.390 0.405 - - 0 0 - 0.379 0.365 0.379 - - 0 - 0.00%
2024-07-12 0 0.405 0.390 0.435 - - 0 0 - 0.379 0.365 0.407 - - 0 - 0.00%
2024-07-11 0 0.405 0.385 0.420 0.400 0.410 52,000 20,960 0.4031 0.379 0.361 0.393 0.375 0.384 55,510 0.3776 0.00%
2024-07-10 0 0.405 0.385 0.405 - - 0 0 - 0.379 0.361 0.379 - - 0 - 0.00%
2024-07-09 0 0.405 0.385 0.405 - - 0 0 - 0.379 0.361 0.379 - - 0 - 0.00%
2024-07-08 0 0.405 0.385 0.420 0.400 0.410 24,000 9,720 0.4050 0.379 0.361 0.393 0.375 0.384 25,620 0.3794 0.00%
2024-07-05 0 0.405 0.400 0.410 0.405 0.410 28,000 11,360 0.4057 0.379 0.375 0.384 0.379 0.384 29,890 0.3801 -3.57%
2024-07-04 0 0.420 0.405 0.460 - - 0 0 - 0.393 0.379 0.431 - - 0 - 0.00%
2024-07-03 0 0.420 0.415 0.460 - - 0 0 - 0.393 0.389 0.431 - - 0 - 0.00%
2024-07-02 0 0.420 0.400 0.430 - - 0 0 - 0.393 0.375 0.403 - - 0 - 0.00%
2024-06-28 0 0.420 0.405 0.470 0.420 0.425 12,000 5,100 0.4250 0.393 0.379 0.440 0.393 0.398 12,810 0.3981 -3.45%
2024-06-27 0 0.435 0.405 0.435 0.405 0.445 68,000 28,240 0.4153 0.407 0.379 0.407 0.379 0.417 72,590 0.3890 -1.14%
2024-06-26 0 0.440 0.420 0.465 - - 0 0 - 0.412 0.393 0.436 - - 0 - 0.00%
2024-06-25 0 0.440 0.420 0.450 0.425 0.465 28,000 12,320 0.4400 0.412 0.393 0.422 0.398 0.436 29,890 0.4122 3.53%
2024-06-24 0 0.425 0.420 0.445 0.425 0.440 8,000 3,460 0.4325 0.398 0.393 0.417 0.398 0.412 8,540 0.4052 -9.57%
2024-06-21 0 0.470 0.420 0.475 0.420 0.480 124,000 53,120 0.4284 0.440 0.393 0.445 0.393 0.450 132,370 0.4013 2.17%
2024-06-20 0 0.460 0.415 0.540 - - 0 0 - 0.431 0.389 0.506 - - 0 - 0.00%
2024-06-19 0 0.460 0.460 0.540 - - 0 0 - 0.431 0.431 0.506 - - 0 - 1.10%
2024-06-18 0 0.455 0.435 0.540 0.455 0.455 4,000 1,820 0.4550 0.426 0.407 0.506 0.426 0.426 4,270 0.4262 1.11%
2024-06-17 0 0.450 0.425 0.455 0.440 0.455 68,000 30,540 0.4491 0.422 0.398 0.426 0.412 0.426 72,590 0.4207 1.12%
2024-06-14 0 0.445 0.415 0.540 - - 0 0 - 0.417 0.389 0.506 - - 0 - 0.00%
2024-06-13 0 0.445 0.445 0.540 - - 0 0 - 0.417 0.417 0.506 - - 0 - 1.14%
2024-06-12 0 0.440 0.440 0.495 - - 0 0 - 0.412 0.412 0.464 - - 0 - 1.15%
2024-06-11 0 0.435 0.405 0.480 0.395 0.435 360,000 150,340 0.4176 0.407 0.379 0.450 0.370 0.407 384,299 0.3912 0.00%
2024-06-07 0 0.435 0.415 0.435 0.410 0.440 48,000 20,180 0.4204 0.407 0.389 0.407 0.384 0.412 51,240 0.3938 0.00%
2024-06-06 0 0.435 0.395 0.485 0.420 0.435 60,000 26,020 0.4337 0.407 0.370 0.454 0.393 0.407 64,050 0.4062 1.16%
2024-06-05 0 0.430 0.400 0.430 - - 0 0 - 0.403 0.375 0.403 - - 0 - 0.00%
2024-06-04 0 0.430 0.405 0.465 - - 0 0 - 0.403 0.379 0.436 - - 0 - 0.00%
2024-06-03 0 0.430 0.385 0.455 - - 0 0 - 0.403 0.361 0.426 - - 0 - 0.00%
2024-05-31 0 0.430 0.415 0.430 - - 0 0 - 0.403 0.389 0.403 - - 0 - 0.00%
2024-05-30 0 0.430 0.405 0.425 0.390 0.430 72,000 28,840 0.4006 0.403 0.379 0.398 0.365 0.403 76,860 0.3752 2.38%
2024-05-29 0 0.420 0.405 0.420 0.420 0.425 140,000 58,900 0.4207 0.393 0.379 0.393 0.393 0.398 149,450 0.3941 -8.70%
2024-05-28 0 0.460 0.430 0.440 0.455 0.510 112,000 52,220 0.4663 0.431 0.403 0.412 0.426 0.478 119,560 0.4368 -13.21%
2024-05-27 0 0.530 0.485 0.530 - - 0 0 - 0.496 0.454 0.496 - - 0 - -1.85%
2024-05-24 0 0.540 0.465 0.540 - - 0 0 - 0.506 0.436 0.506 - - 0 - 0.00%
2024-05-23 0 0.540 0.470 0.540 - - 0 0 - 0.506 0.440 0.506 - - 0 - 0.00%
2024-05-22 0 0.540 0.485 0.540 0.500 0.540 8,000 4,160 0.5200 0.506 0.454 0.506 0.468 0.506 8,540 0.4871 4.85%
2024-05-21 0 0.530 0.485 0.530 0.450 0.540 1,972,000 895,600 0.4542 0.482 0.441 0.482 0.410 0.492 2,166,421 0.4134 7.07%
2024-05-20 0 0.495 0.455 0.495 0.435 0.500 444,000 196,620 0.4428 0.451 0.414 0.451 0.396 0.455 487,774 0.4031 0.00%
2024-05-17 0 0.495 0.475 0.500 0.455 0.495 64,000 30,160 0.4713 0.451 0.432 0.455 0.414 0.451 70,310 0.4290 10.00%
2024-05-16 0 0.450 0.445 0.455 0.440 0.450 244,000 109,000 0.4467 0.410 0.405 0.414 0.401 0.410 268,056 0.4066 0.00%
2024-05-14 0 0.450 0.440 0.450 0.435 0.455 1,228,000 543,540 0.4426 0.410 0.401 0.410 0.396 0.414 1,349,069 0.4029 2.27%
2024-05-13 0 0.440 0.425 0.445 0.430 0.455 472,000 208,520 0.4418 0.401 0.387 0.405 0.391 0.414 518,535 0.4021 0.00%
2024-05-10 0 0.440 0.440 0.450 0.435 0.450 260,000 115,400 0.4438 0.401 0.401 0.410 0.396 0.410 285,634 0.4040 2.33%
2024-05-09 0 0.430 0.430 0.470 0.410 0.460 520,000 216,540 0.4164 0.391 0.391 0.428 0.373 0.419 571,267 0.3791 3.61%
2024-05-08 0 0.415 0.405 0.420 0.410 0.420 680,000 280,640 0.4127 0.378 0.369 0.382 0.373 0.382 747,042 0.3757 0.00%
2024-05-07 0 0.415 0.405 0.415 0.410 0.420 316,000 130,260 0.4122 0.378 0.369 0.378 0.373 0.382 347,155 0.3752 0.00%
2024-05-06 0 0.415 0.400 0.420 0.410 0.420 644,000 266,300 0.4135 0.378 0.364 0.382 0.373 0.382 707,492 0.3764 -1.19%
2024-05-03 0 0.420 0.405 0.415 0.405 0.435 2,224,000 916,540 0.4121 0.382 0.369 0.378 0.369 0.396 2,443,266 0.3751 -1.18%
2024-05-02 0 0.425 0.415 0.425 0.400 0.425 1,204,000 503,400 0.4181 0.387 0.378 0.387 0.364 0.387 1,322,703 0.3806 1.19%
2024-04-30 0 0.420 0.395 0.420 0.385 0.425 276,000 111,400 0.4036 0.382 0.360 0.382 0.350 0.387 303,211 0.3674 0.00%
2024-04-29 0 0.420 0.370 0.430 0.405 0.425 104,000 42,680 0.4104 0.382 0.337 0.391 0.369 0.387 114,253 0.3736 1.20%
2024-04-26 0 0.415 0.390 0.415 0.390 0.465 92,000 37,420 0.4067 0.378 0.355 0.378 0.355 0.423 101,070 0.3702 3.75%
2024-04-25 0 0.400 0.360 0.400 0.400 0.495 12,000 5,220 0.4350 0.364 0.328 0.364 0.364 0.451 13,183 0.3960 1.27%
2024-04-24 0 0.395 0.375 0.395 0.390 0.410 108,000 42,380 0.3924 0.360 0.341 0.360 0.355 0.373 118,648 0.3572 5.33%
2024-04-23 0 0.375 0.370 0.395 0.375 0.410 84,000 32,480 0.3867 0.341 0.337 0.360 0.341 0.373 92,282 0.3520 -8.54%
2024-04-22 0 0.410 0.370 0.410 0.370 0.410 72,000 28,000 0.3889 0.373 0.337 0.373 0.337 0.373 79,099 0.3540 0.00%
2024-04-19 0 0.410 0.410 0.415 - - 0 0 - 0.373 0.373 0.378 - - 0 - 2.50%
2024-04-18 0 0.400 0.365 0.405 0.365 0.445 24,000 9,600 0.4000 0.364 0.332 0.369 0.332 0.405 26,366 0.3641 3.90%
2024-04-17 0 0.385 0.375 0.385 0.365 0.415 120,000 45,100 0.3758 0.350 0.341 0.350 0.332 0.378 131,831 0.3421 -1.28%
2024-04-16 0 0.390 0.380 0.390 0.360 0.445 492,000 182,340 0.3706 0.355 0.346 0.355 0.328 0.405 540,507 0.3374 6.85%
2024-04-15 0 0.365 0.365 0.390 0.360 0.375 784,000 287,580 0.3668 0.332 0.332 0.355 0.328 0.341 861,295 0.3339 -8.75%
2024-04-12 0 0.400 0.395 0.400 0.395 0.405 236,000 94,240 0.3993 0.364 0.360 0.364 0.360 0.369 259,267 0.3635 -11.11%
2024-04-11 0 0.450 0.405 0.450 0.435 0.465 396,000 174,720 0.4412 0.410 0.369 0.410 0.396 0.423 435,042 0.4016 -4.26%
2024-04-10 0 0.470 0.465 0.470 0.470 0.490 220,000 107,520 0.4887 0.428 0.423 0.428 0.428 0.446 241,690 0.4449 -6.00%
2024-04-09 0 0.500 0.485 0.500 - - 0 0 - 0.455 0.441 0.455 - - 0 - -1.96%
2024-04-08 0 0.510 0.490 0.510 0.510 0.530 20,000 10,280 0.5140 0.464 0.446 0.464 0.464 0.482 21,972 0.4679 -7.27%
2024-04-05 0 0.550 0.510 0.550 - - 0 0 - 0.501 0.464 0.501 - - 0 - -3.51%
2024-04-03 0 0.570 0.530 0.570 - - 0 0 - 0.519 0.482 0.519 - - 0 - -3.39%
2024-04-02 0 0.590 0.520 0.590 - - 0 0 - 0.537 0.473 0.537 - - 0 - 0.00%
2024-03-28 0 0.590 0.510 0.590 - - 0 0 - 0.537 0.464 0.537 - - 0 - 0.00%
2024-03-27 0 0.590 0.530 0.590 - - 0 0 - 0.537 0.482 0.537 - - 0 - 0.00%
2024-03-26 0 0.590 0.520 0.590 - - 0 0 - 0.537 0.473 0.537 - - 0 - 0.00%
2024-03-25 0 0.590 0.530 0.590 - - 0 0 - 0.537 0.482 0.537 - - 0 - 0.00%
2024-03-22 0 0.590 0.530 0.590 - - 0 0 - 0.537 0.482 0.537 - - 0 - 0.00%
2024-03-21 0 0.590 0.510 0.590 0.600 0.600 4,000 2,400 0.6000 0.537 0.464 0.537 0.546 0.546 4,394 0.5462 7.27%
2024-03-20 0 0.550 0.540 0.550 0.540 0.550 88,000 48,360 0.5495 0.501 0.492 0.501 0.492 0.501 96,676 0.5002 1.85%
2024-03-19 0 0.540 0.510 - - - 0 0 - 0.492 0.464 - - - 0 - 0.00%
2024-03-18 0 0.540 0.510 0.540 - - 0 0 - 0.492 0.464 0.492 - - 0 - 0.00%
2024-03-15 0 0.540 0.510 0.540 - - 0 0 - 0.492 0.464 0.492 - - 0 - 0.00%
2024-03-14 0 0.540 0.510 0.540 - - 0 0 - 0.492 0.464 0.492 - - 0 - 0.00%
2024-03-13 0 0.540 0.510 0.540 - - 0 0 - 0.492 0.464 0.492 - - 0 - 0.00%
2024-03-12 0 0.540 0.510 0.540 0.500 0.540 32,000 16,880 0.5275 0.492 0.464 0.492 0.455 0.492 35,155 0.4802 0.00%
2024-03-11 0 0.540 0.510 0.540 - - 0 0 - 0.492 0.464 0.492 - - 0 - 0.00%
2024-03-08 0 0.540 0.500 0.540 - - 0 0 - 0.492 0.455 0.492 - - 0 - 0.00%
2024-03-07 0 0.540 0.495 0.540 - - 0 0 - 0.492 0.451 0.492 - - 0 - 0.00%
2024-03-06 0 0.540 0.495 0.540 0.510 0.540 104,000 53,160 0.5112 0.492 0.451 0.492 0.464 0.492 114,253 0.4653 0.00%
2024-03-05 0 0.540 0.485 0.540 - - 0 0 - 0.492 0.441 0.492 - - 0 - 0.00%
2024-03-04 0 0.540 0.485 0.540 - - 0 0 - 0.492 0.441 0.492 - - 0 - 0.00%
2024-03-01 0 0.540 0.485 0.540 - - 0 0 - 0.492 0.441 0.492 - - 0 - -1.82%
2024-02-29 0 0.550 0.485 0.550 - - 0 0 - 0.501 0.441 0.501 - - 0 - 0.00%
2024-02-28 0 0.550 0.485 0.550 - - 0 0 - 0.501 0.441 0.501 - - 0 - 0.00%
2024-02-27 0 0.550 0.510 0.550 - - 0 0 - 0.501 0.464 0.501 - - 0 - 0.00%
2024-02-26 0 0.550 0.485 0.550 0.495 0.550 96,000 48,300 0.5031 0.501 0.441 0.501 0.451 0.501 105,465 0.4580 0.00%
2024-02-23 0 0.550 0.495 0.550 - - 0 0 - 0.501 0.451 0.501 - - 0 - 0.00%
2024-02-22 0 0.550 0.490 0.550 - - 0 0 - 0.501 0.446 0.501 - - 0 - 0.00%
2024-02-21 0 0.550 0.490 0.550 - - 0 0 - 0.501 0.446 0.501 - - 0 - -1.79%
2024-02-20 0 0.560 0.490 0.560 - - 0 0 - 0.510 0.446 0.510 - - 0 - -1.75%
2024-02-19 0 0.570 0.510 0.570 0.550 0.570 8,000 4,480 0.5600 0.519 0.464 0.519 0.501 0.519 8,789 0.5097 0.00%
2024-02-16 0 0.570 0.495 0.570 0.560 0.570 24,000 13,480 0.5617 0.519 0.451 0.519 0.510 0.519 26,366 0.5113 0.00%
2024-02-15 0 0.570 0.490 0.570 - - 0 0 - 0.519 0.446 0.519 - - 0 - 0.00%
2024-02-14 0 0.570 0.485 0.570 0.560 0.570 16,000 9,040 0.5650 0.519 0.441 0.519 0.510 0.519 17,577 0.5143 1.79%
2024-02-09 0 0.560 0.475 0.560 0.520 0.570 16,000 8,520 0.5325 0.510 0.432 0.510 0.473 0.519 17,577 0.4847 7.69%
2024-02-08 0 0.520 0.480 0.520 - - 0 0 - 0.473 0.437 0.473 - - 0 - 0.00%
2024-02-07 0 0.520 0.475 0.520 - - 0 0 - 0.473 0.432 0.473 - - 0 - 0.00%
2024-02-06 0 0.520 0.485 0.520 - - 0 0 - 0.473 0.441 0.473 - - 0 - 0.00%
2024-02-05 0 0.520 0.475 0.520 - - 0 0 - 0.473 0.432 0.473 - - 0 - 0.00%
2024-02-02 0 0.520 0.475 0.520 - - 0 0 - 0.473 0.432 0.473 - - 0 - 0.00%
2024-02-01 0 0.520 0.470 0.520 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2024-01-31 0 0.520 0.470 0.520 0.500 0.520 52,000 26,320 0.5062 0.473 0.428 0.473 0.455 0.473 57,127 0.4607 0.00%
2024-01-30 0 0.520 0.470 0.520 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2024-01-29 0 0.520 0.470 0.520 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2024-01-26 0 0.520 0.460 0.520 0.470 0.520 16,000 7,720 0.4825 0.473 0.419 0.473 0.428 0.473 17,577 0.4392 0.00%
2024-01-25 0 0.520 0.460 0.520 - - 0 0 - 0.473 0.419 0.473 - - 0 - 0.00%
2024-01-24 0 0.520 0.460 0.520 - - 0 0 - 0.473 0.419 0.473 - - 0 - 0.00%
2024-01-23 0 0.520 0.470 0.520 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2024-01-22 0 0.520 0.455 0.520 - - 0 0 - 0.473 0.414 0.473 - - 0 - 0.00%
2024-01-19 0 0.520 0.455 0.520 - - 0 0 - 0.473 0.414 0.473 - - 0 - 0.00%
2024-01-18 0 0.520 0.465 0.520 - - 0 0 - 0.473 0.423 0.473 - - 0 - 0.00%
2024-01-17 0 0.520 0.455 0.520 0.470 0.520 16,000 7,720 0.4825 0.473 0.414 0.473 0.428 0.473 17,577 0.4392 4.00%
2024-01-16 0 0.500 0.470 0.500 - - 0 0 - 0.455 0.428 0.455 - - 0 - 0.00%
2024-01-15 0 0.500 0.475 0.500 - - 0 0 - 0.455 0.432 0.455 - - 0 - 0.00%
2024-01-12 0 0.500 0.475 0.500 - - 0 0 - 0.455 0.432 0.455 - - 0 - -3.85%
2024-01-11 0 0.520 0.475 0.520 - - 0 0 - 0.473 0.432 0.473 - - 0 - -1.89%
2024-01-10 0 0.530 0.475 0.530 - - 0 0 - 0.482 0.432 0.482 - - 0 - 0.00%
2024-01-09 0 0.530 0.475 0.530 - - 0 0 - 0.482 0.432 0.482 - - 0 - 0.00%
2024-01-08 0 0.530 0.475 0.530 - - 0 0 - 0.482 0.432 0.482 - - 0 - 0.00%
2024-01-05 0 0.530 0.475 0.530 - - 0 0 - 0.482 0.432 0.482 - - 0 - 0.00%
2024-01-04 0 0.530 0.470 0.530 - - 0 0 - 0.482 0.428 0.482 - - 0 - 0.00%
2024-01-03 0 0.530 0.470 0.530 - - 0 0 - 0.482 0.428 0.482 - - 0 - 0.00%
2024-01-02 0 0.530 0.480 0.530 - - 0 0 - 0.482 0.437 0.482 - - 0 - 0.00%
2023-12-29 0 0.530 0.465 0.540 0.530 0.530 4,000 2,120 0.5300 0.482 0.423 0.492 0.482 0.482 4,394 0.4824 6.00%
2023-12-28 0 0.500 0.465 0.540 0.490 0.500 44,000 21,600 0.4909 0.455 0.423 0.492 0.446 0.455 48,338 0.4469 2.04%
2023-12-27 0 0.490 0.455 0.500 - - 0 0 - 0.446 0.414 0.455 - - 0 - 0.00%
2023-12-22 0 0.490 0.500 0.540 - - 0 0 - 0.446 0.455 0.492 - - 0 - 0.00%
2023-12-21 0 0.490 0.455 0.530 - - 0 0 - 0.446 0.414 0.482 - - 0 - 0.00%
2023-12-20 0 0.490 0.455 0.530 - - 0 0 - 0.446 0.414 0.482 - - 0 - 0.00%
2023-12-19 0 0.490 0.490 0.530 - - 0 0 - 0.446 0.446 0.482 - - 0 - 0.00%
2023-12-18 0 0.490 0.490 0.530 - - 0 0 - 0.446 0.446 0.482 - - 0 - 0.00%
2023-12-15 0 0.490 0.485 0.530 - - 0 0 - 0.446 0.441 0.482 - - 0 - 0.00%
2023-12-14 0 0.490 0.490 0.530 - - 0 0 - 0.446 0.446 0.482 - - 0 - 1.03%
2023-12-13 0 0.485 0.485 0.540 0.485 0.485 12,000 5,820 0.4850 0.441 0.441 0.492 0.441 0.441 13,183 0.4415 0.00%
2023-12-12 0 0.485 0.455 0.530 0.485 0.485 12,000 5,820 0.4850 0.441 0.414 0.482 0.441 0.441 13,183 0.4415 0.00%
2023-12-11 0 0.485 0.455 0.485 - - 0 0 - 0.441 0.414 0.441 - - 0 - 0.00%
2023-12-08 0 0.485 0.475 0.485 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2023-12-07 0 0.485 0.485 0.530 - - 0 0 - 0.441 0.441 0.482 - - 0 - 0.00%
2023-12-06 0 0.485 0.475 0.530 - - 0 0 - 0.441 0.432 0.482 - - 0 - 0.00%
2023-12-05 0 0.485 0.475 0.530 0.485 0.495 60,000 29,380 0.4897 0.441 0.432 0.482 0.441 0.451 65,915 0.4457 -4.90%
2023-12-04 0 0.510 0.510 0.550 0.500 0.540 72,000 36,800 0.5111 0.464 0.464 0.501 0.455 0.492 79,099 0.4652 -10.53%
2023-12-01 0 0.570 0.510 0.570 - - 0 0 - 0.519 0.464 0.519 - - 0 - 0.00%
2023-11-30 0 0.570 0.520 0.570 - - 0 0 - 0.519 0.473 0.519 - - 0 - 0.00%
2023-11-29 0 0.570 0.530 0.570 - - 0 0 - 0.519 0.482 0.519 - - 0 - 0.00%
2023-11-28 0 0.570 0.550 0.570 - - 0 0 - 0.519 0.501 0.519 - - 0 - 0.00%
2023-11-27 0 0.570 0.560 0.570 - - 0 0 - 0.519 0.510 0.519 - - 0 - 0.00%
2023-11-24 0 0.570 0.560 0.580 - - 0 0 - 0.519 0.510 0.528 - - 0 - 0.00%
2023-11-23 0 0.570 0.560 0.580 - - 0 0 - 0.519 0.510 0.528 - - 0 - 0.00%
2023-11-22 0 0.570 0.560 0.580 - - 0 0 - 0.519 0.510 0.528 - - 0 - 0.00%
2023-11-21 0 0.570 0.560 0.590 0.560 0.570 12,000 6,800 0.5667 0.519 0.510 0.537 0.510 0.519 13,183 0.5158 1.79%
2023-11-20 0 0.560 0.550 0.580 0.560 0.570 12,000 6,760 0.5633 0.510 0.501 0.528 0.510 0.519 13,183 0.5128 0.00%
2023-11-17 0 0.560 0.560 0.580 - - 0 0 - 0.510 0.510 0.528 - - 0 - 1.82%
2023-11-16 0 0.550 0.530 0.590 0.550 0.560 24,000 13,400 0.5583 0.501 0.482 0.537 0.501 0.510 26,366 0.5082 -8.33%
2023-11-15 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-11-14 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - 0.00%
2023-11-13 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-11-10 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-11-09 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-11-08 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - 0.00%
2023-11-07 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-11-06 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-11-03 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-11-02 0 0.600 0.570 0.610 - - 0 0 - 0.546 0.519 0.555 - - 0 - 0.00%
2023-11-01 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-10-31 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-10-30 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-10-27 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-10-26 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - 0.00%
2023-10-25 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - -1.64%
2023-10-24 0 0.610 0.580 0.610 0.560 0.610 40,000 23,400 0.5850 0.555 0.528 0.555 0.510 0.555 43,944 0.5325 0.00%
2023-10-20 0 0.610 0.570 0.610 - - 0 0 - 0.555 0.519 0.555 - - 0 - 0.00%
2023-10-19 0 0.610 0.560 0.610 - - 0 0 - 0.555 0.510 0.555 - - 0 - 0.00%
2023-10-18 0 0.610 0.570 0.610 - - 0 0 - 0.555 0.519 0.555 - - 0 - 0.00%
2023-10-17 0 0.610 0.570 0.610 - - 0 0 - 0.555 0.519 0.555 - - 0 - 0.00%
2023-10-16 0 0.610 0.560 0.610 - - 0 0 - 0.555 0.510 0.555 - - 0 - 0.00%
2023-10-13 0 0.610 0.560 0.610 - - 0 0 - 0.555 0.510 0.555 - - 0 - 0.00%
2023-10-12 0 0.610 0.560 0.610 - - 0 0 - 0.555 0.510 0.555 - - 0 - 0.00%
2023-10-11 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.555 0.546 0.555 0.555 0.555 4,394 0.5553 1.67%
2023-10-10 0 0.600 0.570 0.600 0.510 0.610 224,000 125,840 0.5618 0.546 0.519 0.546 0.464 0.555 246,084 0.5114 -1.64%
2023-10-09 0 0.610 0.540 0.610 - - 0 0 - 0.555 0.492 0.555 - - 0 - 0.00%
2023-10-06 0 0.610 0.570 0.610 - - 0 0 - 0.555 0.519 0.555 - - 0 - 0.00%
2023-10-05 0 0.610 0.570 0.610 0.610 0.610 4,000 2,440 0.6100 0.555 0.519 0.555 0.555 0.555 4,394 0.5553 1.67%
2023-10-04 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - -1.64%
2023-10-03 0 0.610 0.570 0.610 0.560 0.610 20,000 11,880 0.5940 0.555 0.519 0.555 0.510 0.555 21,972 0.5407 1.67%
2023-09-29 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - 0.00%
2023-09-28 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - 0.00%
2023-09-27 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - 0.00%
2023-09-26 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-09-25 0 0.600 0.560 0.600 - - 0 0 - 0.546 0.510 0.546 - - 0 - 0.00%
2023-09-22 0 0.600 0.560 0.600 0.560 0.600 16,000 9,400 0.5875 0.546 0.510 0.546 0.510 0.546 17,577 0.5348 1.69%
2023-09-21 0 0.590 0.540 0.600 - - 0 0 - 0.537 0.492 0.546 - - 0 - 0.00%
2023-09-20 0 0.590 0.550 0.600 - - 0 0 - 0.537 0.501 0.546 - - 0 - 0.00%
2023-09-19 0 0.590 0.540 0.590 - - 0 0 - 0.537 0.492 0.537 - - 0 - 0.00%
2023-09-18 0 0.590 0.560 0.600 - - 0 0 - 0.537 0.510 0.546 - - 0 - 0.00%
2023-09-15 0 0.590 0.570 0.590 0.570 0.590 24,000 13,920 0.5800 0.537 0.519 0.537 0.519 0.537 26,366 0.5279 1.72%
2023-09-14 0 0.580 0.550 0.580 0.540 0.590 12,000 6,880 0.5733 0.528 0.501 0.528 0.492 0.537 13,183 0.5219 0.00%
2023-09-13 0 0.580 0.550 0.580 0.570 0.580 16,000 9,160 0.5725 0.528 0.501 0.528 0.519 0.528 17,577 0.5211 1.75%
2023-09-12 0 0.570 0.530 0.570 - - 0 0 - 0.519 0.482 0.519 - - 0 - 0.00%
2023-09-11 0 0.570 0.530 0.570 - - 0 0 - 0.519 0.482 0.519 - - 0 - 0.00%
2023-09-07 0 0.570 0.520 0.570 - - 0 0 - 0.519 0.473 0.519 - - 0 - 0.00%
2023-09-06 0 0.570 0.530 0.570 0.570 0.570 8,000 4,560 0.5700 0.519 0.482 0.519 0.519 0.519 8,789 0.5188 0.00%
2023-09-05 0 0.570 0.520 0.580 0.570 0.570 4,000 2,280 0.5700 0.519 0.473 0.528 0.519 0.519 4,394 0.5188 1.79%
2023-09-04 0 0.560 0.520 0.600 - - 0 0 - 0.510 0.473 0.546 - - 0 - 0.00%
2023-08-31 0 0.560 0.530 0.570 - - 0 0 - 0.510 0.482 0.519 - - 0 - 0.00%
2023-08-30 0 0.560 0.530 0.570 - - 0 0 - 0.510 0.482 0.519 - - 0 - 0.00%
2023-08-29 0 0.560 0.530 0.570 - - 0 0 - 0.510 0.482 0.519 - - 0 - 0.00%
2023-08-28 0 0.560 0.530 0.570 - - 0 0 - 0.510 0.482 0.519 - - 0 - 0.00%
2023-08-25 0 0.560 0.530 0.570 0.510 0.560 64,000 34,080 0.5325 0.510 0.482 0.519 0.464 0.510 70,310 0.4847 -1.75%
2023-08-24 0 0.570 0.530 0.570 - - 0 0 - 0.519 0.482 0.519 - - 0 - 0.00%
2023-08-23 0 0.570 0.520 0.570 - - 0 0 - 0.519 0.473 0.519 - - 0 - 0.00%
2023-08-22 0 0.570 0.530 0.570 - - 0 0 - 0.519 0.482 0.519 - - 0 - 0.00%
2023-08-21 0 0.570 0.530 0.570 - - 0 0 - 0.519 0.482 0.519 - - 0 - 0.00%
2023-08-18 0 0.570 0.530 0.570 0.510 0.590 52,000 28,760 0.5531 0.519 0.482 0.519 0.464 0.537 57,127 0.5034 1.79%
2023-08-17 0 0.560 0.530 0.550 0.530 0.560 88,000 47,200 0.5364 0.510 0.482 0.501 0.482 0.510 96,676 0.4882 -5.08%
2023-08-16 0 0.590 0.540 0.580 0.550 0.590 112,000 63,280 0.5650 0.537 0.492 0.528 0.501 0.537 123,042 0.5143 -4.84%
2023-08-15 0 0.620 0.590 0.620 - - 0 0 - 0.564 0.537 0.564 - - 0 - 0.00%
2023-08-14 0 0.620 0.590 0.620 - - 0 0 - 0.564 0.537 0.564 - - 0 - 0.00%
2023-08-11 0 0.620 0.590 0.620 - - 0 0 - 0.564 0.537 0.564 - - 0 - 0.00%
2023-08-10 0 0.620 0.590 0.620 0.610 0.620 20,000 12,240 0.6120 0.564 0.537 0.564 0.555 0.564 21,972 0.5571 0.00%
2023-08-09 0 0.620 0.590 0.620 0.610 0.620 28,000 17,160 0.6129 0.564 0.537 0.564 0.555 0.564 30,761 0.5579 0.00%
2023-08-08 0 0.620 0.590 0.620 0.580 0.620 20,000 12,040 0.6020 0.564 0.537 0.564 0.528 0.564 21,972 0.5480 0.00%
2023-08-07 0 0.620 0.590 0.620 0.560 0.630 56,000 33,480 0.5979 0.564 0.537 0.564 0.510 0.573 61,521 0.5442 -1.59%
2023-08-04 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-08-03 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-08-02 0 0.630 0.580 0.630 0.560 0.630 136,000 83,400 0.6132 0.573 0.528 0.573 0.510 0.573 149,408 0.5582 0.00%
2023-08-01 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-07-31 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-07-28 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-07-27 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-07-26 0 0.630 0.590 0.630 0.580 0.630 240,000 148,880 0.6203 0.573 0.537 0.573 0.528 0.573 263,662 0.5647 0.00%
2023-07-25 0 0.630 0.580 0.630 - - 0 0 - 0.573 0.528 0.573 - - 0 - 0.00%
2023-07-24 0 0.630 0.590 0.640 - - 0 0 - 0.573 0.537 0.583 - - 0 - 0.00%
2023-07-21 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-07-20 0 0.630 0.590 0.630 0.620 0.630 104,000 64,520 0.6204 0.573 0.537 0.573 0.564 0.573 114,253 0.5647 0.00%
2023-07-19 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-07-18 0 0.630 0.600 0.630 0.620 0.630 72,000 44,680 0.6206 0.573 0.546 0.573 0.564 0.573 79,099 0.5649 0.00%
2023-07-14 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-07-13 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-07-12 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-07-11 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-07-10 0 0.630 0.590 0.630 0.600 0.630 28,000 17,360 0.6200 0.573 0.537 0.573 0.546 0.573 30,761 0.5644 0.00%
2023-07-07 0 0.630 0.590 0.630 0.600 0.630 28,000 17,360 0.6200 0.573 0.537 0.573 0.546 0.573 30,761 0.5644 0.00%
2023-07-06 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-07-05 0 0.630 0.590 0.630 0.620 0.630 28,000 17,400 0.6214 0.573 0.537 0.573 0.564 0.573 30,761 0.5657 0.00%
2023-07-04 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-07-03 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-06-30 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-06-29 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-06-28 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-06-27 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-06-26 0 0.630 0.590 0.630 - - 0 0 - 0.573 0.537 0.573 - - 0 - 0.00%
2023-06-23 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-06-21 0 0.630 0.600 0.630 - - 0 0 - 0.573 0.546 0.573 - - 0 - 0.00%
2023-06-20 0 0.630 0.600 0.630 0.620 0.630 8,000 5,000 0.6250 0.573 0.546 0.573 0.564 0.573 8,789 0.5689 1.61%
2023-06-19 0 0.620 0.600 0.630 0.590 0.630 16,000 9,800 0.6125 0.564 0.546 0.573 0.537 0.573 17,577 0.5575 1.64%
2023-06-16 0 0.610 0.590 0.630 0.570 0.630 100,000 59,960 0.5996 0.555 0.537 0.573 0.519 0.573 109,859 0.5458 1.67%
2023-06-15 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-06-14 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-06-13 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-06-12 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-06-09 0 0.600 0.570 0.600 - - 0 0 - 0.546 0.519 0.546 - - 0 - 0.00%
2023-06-08 0 0.600 0.580 0.600 - - 0 0 - 0.546 0.528 0.546 - - 0 - 0.00%
2023-06-07 0 0.600 0.580 0.600 - - 0 0 - 0.546 0.528 0.546 - - 0 - 0.00%
2023-06-06 0 0.600 0.580 0.630 - - 0 0 - 0.546 0.528 0.573 - - 0 - 0.00%
2023-06-05 0 0.600 0.580 0.620 0.600 0.600 4,000 2,400 0.6000 0.546 0.528 0.564 0.546 0.546 4,394 0.5462 1.69%
2023-06-02 0 0.590 0.570 0.590 0.590 0.590 4,000 2,360 0.5900 0.537 0.519 0.537 0.537 0.537 4,394 0.5371 -1.67%
2023-06-01 0 0.600 0.580 0.600 - - 0 0 - 0.546 0.528 0.546 - - 0 - 0.00%
2023-05-31 0 0.600 0.580 0.600 - - 0 0 - 0.546 0.528 0.546 - - 0 - 0.00%
2023-05-30 0 0.600 0.580 0.610 - - 0 0 - 0.546 0.528 0.555 - - 0 - 0.00%
2023-05-29 0 0.600 0.580 0.630 - - 0 0 - 0.546 0.528 0.573 - - 0 - 0.00%
2023-05-25 0 0.600 0.580 0.600 - - 0 0 - 0.546 0.528 0.546 - - 0 - -1.64%
2023-05-24 0 0.610 0.580 0.610 0.560 0.610 140,000 82,280 0.5877 0.555 0.528 0.555 0.510 0.555 153,803 0.5350 0.00%
2023-05-23 0 0.610 0.580 0.610 0.590 0.620 36,000 21,720 0.6033 0.555 0.528 0.555 0.537 0.564 39,549 0.5492 -0.81%
2023-05-22 0 0.630 0.600 0.630 - - 0 0 - 0.560 0.533 0.560 - - 0 - 0.00%
2023-05-19 0 0.630 0.590 0.630 0.580 0.630 76,000 45,600 0.6000 0.560 0.524 0.560 0.515 0.560 85,529 0.5332 1.61%
2023-05-18 0 0.620 0.590 0.620 - - 0 0 - 0.551 0.524 0.551 - - 0 - -1.59%
2023-05-17 0 0.630 0.580 0.630 0.590 0.630 160,000 96,320 0.6020 0.560 0.515 0.560 0.524 0.560 180,062 0.5349 1.61%
2023-05-16 0 0.620 0.590 0.620 - - 0 0 - 0.551 0.524 0.551 - - 0 - 0.00%
2023-05-15 0 0.620 0.590 0.620 - - 0 0 - 0.551 0.524 0.551 - - 0 - -1.59%
2023-05-12 0 0.630 0.590 0.630 0.580 0.630 92,000 55,200 0.6000 0.560 0.524 0.560 0.515 0.560 103,535 0.5332 1.61%
2023-05-11 0 0.620 0.580 0.620 - - 0 0 - 0.551 0.515 0.551 - - 0 - 0.00%
2023-05-10 0 0.620 0.590 0.620 - - 0 0 - 0.551 0.524 0.551 - - 0 - 0.00%
2023-05-09 0 0.620 0.570 0.620 0.580 0.620 56,000 33,280 0.5943 0.551 0.506 0.551 0.515 0.551 63,022 0.5281 -1.59%
2023-05-08 0 0.630 0.590 0.630 0.580 0.630 116,000 70,840 0.6107 0.560 0.524 0.560 0.515 0.560 130,545 0.5426 3.28%
2023-05-05 0 0.610 0.580 0.610 - - 0 0 - 0.542 0.515 0.542 - - 0 - -1.61%
2023-05-04 0 0.620 0.580 0.620 - - 0 0 - 0.551 0.515 0.551 - - 0 - 0.00%
2023-05-03 0 0.620 0.580 0.620 - - 0 0 - 0.551 0.515 0.551 - - 0 - 0.00%
2023-05-02 0 0.620 0.580 0.630 - - 0 0 - 0.551 0.515 0.560 - - 0 - 0.00%
2023-04-28 0 0.620 0.570 0.620 0.580 0.640 260,000 160,920 0.6189 0.551 0.506 0.551 0.515 0.569 292,600 0.5500 12.73%
2023-04-27 0 0.550 0.520 0.590 0.550 0.590 52,000 29,200 0.5615 0.489 0.462 0.524 0.489 0.524 58,520 0.4990 -12.70%
2023-04-26 0 0.630 0.590 0.640 - - 0 0 - 0.560 0.524 0.569 - - 0 - 0.00%
2023-04-25 0 0.630 0.580 0.640 - - 0 0 - 0.560 0.515 0.569 - - 0 - 0.00%
2023-04-24 0 0.630 0.580 0.630 0.600 0.640 216,000 133,160 0.6165 0.560 0.515 0.560 0.533 0.569 243,083 0.5478 -1.56%
2023-04-21 0 0.640 0.590 0.640 - - 0 0 - 0.569 0.524 0.569 - - 0 - 0.00%
2023-04-20 0 0.640 0.580 0.640 - - 0 0 - 0.569 0.515 0.569 - - 0 - 0.00%
2023-04-19 0 0.640 0.600 0.640 0.630 0.640 128,000 80,680 0.6303 0.569 0.533 0.569 0.560 0.569 144,049 0.5601 0.00%
2023-04-18 0 0.640 0.590 0.640 - - 0 0 - 0.569 0.524 0.569 - - 0 - -1.54%
2023-04-17 0 0.650 0.590 0.650 - - 0 0 - 0.578 0.524 0.578 - - 0 - 0.00%
2023-04-14 0 0.650 0.610 0.650 - - 0 0 - 0.578 0.542 0.578 - - 0 - 0.00%
2023-04-13 0 0.650 0.590 0.650 - - 0 0 - 0.578 0.524 0.578 - - 0 - 0.00%
2023-04-12 0 0.650 0.580 0.650 0.610 0.650 76,000 46,880 0.6168 0.578 0.515 0.578 0.542 0.578 85,529 0.5481 4.84%
2023-04-11 0 0.620 0.590 0.620 - - 0 0 - 0.551 0.524 0.551 - - 0 - 0.00%
2023-04-06 0 0.620 0.590 0.630 0.590 0.650 12,000 7,440 0.6200 0.551 0.524 0.560 0.524 0.578 13,505 0.5509 1.64%
2023-04-04 0 0.610 0.570 0.610 0.590 0.620 112,000 67,240 0.6004 0.542 0.506 0.542 0.524 0.551 126,043 0.5335 0.00%
2023-04-03 0 0.610 0.600 0.610 0.610 0.610 12,000 7,320 0.6100 0.542 0.533 0.542 0.542 0.542 13,505 0.5420 1.67%
2023-03-31 0 0.600 0.560 0.600 0.530 0.600 76,000 42,920 0.5647 0.533 0.498 0.533 0.471 0.533 85,529 0.5018 -3.23%
2023-03-30 0 0.620 0.570 0.620 - - 0 0 - 0.551 0.506 0.551 - - 0 - -1.59%
2023-03-29 0 0.630 0.590 0.630 - - 0 0 - 0.560 0.524 0.560 - - 0 - 0.00%
2023-03-28 0 0.630 0.580 0.640 0.580 0.720 12,000 7,720 0.6433 0.560 0.515 0.569 0.515 0.640 13,505 0.5717 3.28%
2023-03-27 0 0.610 0.580 0.610 - - 0 0 - 0.542 0.515 0.542 - - 0 - -3.17%
2023-03-24 0 0.630 0.580 0.630 0.590 0.630 104,000 61,520 0.5915 0.560 0.515 0.560 0.524 0.560 117,040 0.5256 5.00%
2023-03-23 0 0.600 0.570 0.600 0.560 0.620 60,000 34,920 0.5820 0.533 0.506 0.533 0.498 0.551 67,523 0.5172 -4.76%
2023-03-22 0 0.630 0.600 0.630 0.640 0.640 32,000 20,480 0.6400 0.560 0.533 0.560 0.569 0.569 36,012 0.5687 3.28%
2023-03-21 0 0.610 0.610 0.630 - - 0 0 - 0.542 0.542 0.560 - - 0 - 1.67%
2023-03-20 0 0.600 0.570 0.620 0.560 0.640 136,000 81,440 0.5988 0.533 0.506 0.551 0.498 0.569 153,052 0.5321 0.00%
2023-03-17 0 0.600 0.570 0.600 0.610 0.620 8,000 4,920 0.6150 0.533 0.506 0.533 0.542 0.551 9,003 0.5465 5.26%
2023-03-16 0 0.570 0.560 0.610 0.570 0.620 8,000 4,760 0.5950 0.506 0.498 0.542 0.506 0.551 9,003 0.5287 -3.39%
2023-03-15 0 0.590 0.560 0.590 - - 0 0 - 0.524 0.498 0.524 - - 0 - -1.67%
2023-03-14 0 0.600 0.560 0.600 - - 0 0 - 0.533 0.498 0.533 - - 0 - -1.64%
2023-03-13 0 0.610 0.560 0.610 0.550 0.630 24,000 13,960 0.5817 0.542 0.498 0.542 0.489 0.560 27,009 0.5169 1.67%
2023-03-10 0 0.600 0.550 0.600 - - 0 0 - 0.533 0.489 0.533 - - 0 - 0.00%
2023-03-09 0 0.600 0.550 0.630 - - 0 0 - 0.533 0.489 0.560 - - 0 - 0.00%
2023-03-08 0 0.600 0.550 0.600 0.580 0.600 36,000 20,960 0.5822 0.533 0.489 0.533 0.515 0.533 40,514 0.5174 3.45%
2023-03-07 0 0.580 0.550 0.580 - - 0 0 - 0.515 0.489 0.515 - - 0 - -3.33%
2023-03-06 0 0.600 0.550 0.600 - - 0 0 - 0.533 0.489 0.533 - - 0 - 0.00%
2023-03-03 0 0.600 0.560 0.590 0.580 0.600 104,000 60,400 0.5808 0.533 0.498 0.524 0.515 0.533 117,040 0.5161 1.69%
2023-03-02 0 0.590 0.550 0.590 0.580 0.600 36,000 21,240 0.5900 0.524 0.489 0.524 0.515 0.533 40,514 0.5243 3.51%
2023-03-01 0 0.570 0.540 0.590 - - 0 0 - 0.506 0.480 0.524 - - 0 - 0.00%
2023-02-28 0 0.570 0.550 0.570 - - 0 0 - 0.506 0.489 0.506 - - 0 - -3.39%
2023-02-27 0 0.590 0.550 0.590 - - 0 0 - 0.524 0.489 0.524 - - 0 - 0.00%
2023-02-24 0 0.590 0.550 0.590 - - 4,000 2,240 0.5600 0.524 0.489 0.524 - - 4,502 0.4976 0.00%
2023-02-23 0 0.590 0.560 0.600 - - 0 0 - 0.524 0.498 0.533 - - 0 - 0.00%
2023-02-22 0 0.590 0.550 0.600 - - 0 0 - 0.524 0.489 0.533 - - 0 - 0.00%
2023-02-21 0 0.590 0.550 0.590 0.570 0.590 20,000 11,640 0.5820 0.524 0.489 0.524 0.506 0.524 22,508 0.5172 7.27%
2023-02-20 0 0.550 0.530 0.570 0.510 0.580 132,000 71,600 0.5424 0.489 0.471 0.506 0.453 0.515 148,551 0.4820 -8.33%
2023-02-17 0 0.600 0.560 0.600 - - 0 0 - 0.533 0.498 0.533 - - 0 - 0.00%
2023-02-16 0 0.600 0.570 0.620 - - 0 0 - 0.533 0.506 0.551 - - 0 - 0.00%
2023-02-15 0 0.600 0.570 0.620 0.600 0.600 4,000 2,400 0.6000 0.533 0.506 0.551 0.533 0.533 4,502 0.5332 1.69%
2023-02-14 0 0.590 0.560 0.600 - - 0 0 - 0.524 0.498 0.533 - - 0 - 0.00%
2023-02-13 0 0.590 0.570 0.590 - - 0 0 - 0.524 0.506 0.524 - - 0 - 0.00%
2023-02-10 0 0.590 0.560 0.610 - - 0 0 - 0.524 0.498 0.542 - - 0 - 0.00%
2023-02-09 0 0.590 0.570 0.610 - - 0 0 - 0.524 0.506 0.542 - - 0 - 0.00%
2023-02-08 0 0.590 0.560 0.590 - - 0 0 - 0.524 0.498 0.524 - - 0 - 0.00%
2023-02-07 0 0.590 0.560 0.590 0.560 0.600 116,000 68,320 0.5890 0.524 0.498 0.524 0.498 0.533 130,545 0.5233 -1.67%
2023-02-06 0 0.600 0.550 0.600 0.530 0.600 132,000 74,880 0.5673 0.533 0.489 0.533 0.471 0.533 148,551 0.5041 0.00%
2023-02-03 0 0.600 0.550 0.600 0.530 0.600 260,000 149,360 0.5745 0.533 0.489 0.533 0.471 0.533 292,600 0.5105 0.00%
2023-02-02 0 0.600 0.570 0.600 0.570 0.600 24,000 14,160 0.5900 0.533 0.506 0.533 0.506 0.533 27,009 0.5243 0.00%
2023-02-01 0 0.600 0.570 0.600 0.590 0.610 104,000 61,440 0.5908 0.533 0.506 0.533 0.524 0.542 117,040 0.5249 -1.64%
2023-01-31 0 0.610 0.560 0.620 0.580 0.610 104,000 60,440 0.5812 0.542 0.498 0.551 0.515 0.542 117,040 0.5164 3.39%
2023-01-30 0 0.590 0.570 0.590 - - 0 0 - 0.524 0.506 0.524 - - 0 - -1.67%
2023-01-27 0 0.600 0.570 0.620 0.580 0.600 104,000 60,400 0.5808 0.533 0.506 0.551 0.515 0.533 117,040 0.5161 0.00%
2023-01-26 0 0.600 0.570 0.600 0.570 0.630 24,000 14,400 0.6000 0.533 0.506 0.533 0.506 0.560 27,009 0.5332 0.00%
2023-01-20 0 0.600 0.580 0.600 - - 0 0 - 0.533 0.515 0.533 - - 0 - 0.00%
2023-01-19 0 0.600 0.570 0.600 0.570 0.620 124,000 72,040 0.5810 0.533 0.506 0.533 0.506 0.551 139,548 0.5162 -1.64%
2023-01-18 0 0.610 0.570 0.610 0.550 0.640 332,000 193,640 0.5833 0.542 0.506 0.542 0.489 0.569 373,628 0.5183 1.67%
2023-01-17 0 0.600 0.540 0.600 - - 0 0 - 0.533 0.480 0.533 - - 0 - 0.00%
2023-01-16 0 0.600 0.600 0.650 0.550 0.590 72,000 42,120 0.5850 0.533 0.533 0.578 0.489 0.524 81,028 0.5198 3.45%
2023-01-13 0 0.580 0.540 0.600 0.580 0.580 56,000 32,480 0.5800 0.515 0.480 0.533 0.515 0.515 63,022 0.5154 0.00%
2023-01-12 0 0.580 0.530 0.580 0.560 0.580 36,000 20,520 0.5700 0.515 0.471 0.515 0.498 0.515 40,514 0.5065 3.57%
2023-01-11 0 0.560 0.510 0.560 - - 0 0 - 0.498 0.453 0.498 - - 0 - 0.00%
2023-01-10 0 0.560 0.510 0.560 - - 0 0 - 0.498 0.453 0.498 - - 0 - -5.08%
2023-01-09 0 0.590 0.520 0.590 0.590 0.590 4,000 2,360 0.5900 0.524 0.462 0.524 0.524 0.524 4,502 0.5243 5.36%
2023-01-06 0 0.560 0.510 0.560 - - 0 0 - 0.498 0.453 0.498 - - 0 - 0.00%
2023-01-05 0 0.560 0.490 0.560 0.510 0.560 52,000 28,280 0.5438 0.498 0.435 0.498 0.453 0.498 58,520 0.4833 1.82%
2023-01-04 0 0.550 0.510 0.560 0.550 0.550 4,000 2,200 0.5500 0.489 0.453 0.498 0.489 0.489 4,502 0.4887 1.85%
2023-01-03 0 0.540 0.510 0.560 0.500 0.550 80,000 40,880 0.5110 0.480 0.453 0.498 0.444 0.489 90,031 0.4541 0.00%
2022-12-30 0 0.540 0.530 0.540 0.520 0.540 12,000 6,400 0.5333 0.480 0.471 0.480 0.462 0.480 13,505 0.4739 1.89%
2022-12-29 0 0.530 0.530 0.610 0.530 0.560 8,000 4,360 0.5450 0.471 0.471 0.542 0.471 0.498 9,003 0.4843 1.92%
2022-12-28 0 0.520 0.520 0.550 0.520 0.520 16,000 8,320 0.5200 0.462 0.462 0.489 0.462 0.462 18,006 0.4621 -5.45%
2022-12-23 0 0.550 0.510 0.550 0.500 0.550 12,000 6,400 0.5333 0.489 0.453 0.489 0.444 0.489 13,505 0.4739 5.77%
2022-12-22 0 0.520 0.510 0.590 0.500 0.540 40,000 20,760 0.5190 0.462 0.453 0.524 0.444 0.480 45,015 0.4612 4.00%
2022-12-21 0 0.500 0.500 0.530 0.495 0.500 44,000 21,980 0.4995 0.444 0.444 0.471 0.440 0.444 49,517 0.4439 1.01%
2022-12-20 0 0.495 0.490 0.530 - - 0 0 - 0.440 0.435 0.471 - - 0 - 0.00%
2022-12-19 0 0.495 0.490 0.530 - - 0 0 - 0.440 0.435 0.471 - - 0 - 0.00%
2022-12-16 0 0.495 0.485 0.530 - - 0 0 - 0.440 0.431 0.471 - - 0 - 0.00%
2022-12-15 0 0.495 0.495 0.530 0.495 0.495 8,000 3,960 0.4950 0.440 0.440 0.471 0.440 0.440 9,003 0.4398 0.00%
2022-12-14 0 0.495 0.490 0.540 - - 0 0 - 0.440 0.435 0.480 - - 0 - 0.00%
2022-12-13 0 0.495 0.485 0.540 - - 0 0 - 0.440 0.431 0.480 - - 0 - 0.00%
2022-12-12 0 0.495 0.495 0.530 0.495 0.495 168,000 83,160 0.4950 0.440 0.440 0.471 0.440 0.440 189,065 0.4398 0.00%
2022-12-09 0 0.495 0.495 0.520 0.495 0.495 36,000 17,820 0.4950 0.440 0.440 0.462 0.440 0.440 40,514 0.4398 2.06%
2022-12-08 0 0.485 0.485 0.500 0.480 0.490 124,000 60,000 0.4839 0.431 0.431 0.444 0.427 0.435 139,548 0.4300 -1.02%
2022-12-07 0 0.490 0.465 0.490 - - 0 0 - 0.435 0.413 0.435 - - 0 - 0.00%
2022-12-06 0 0.490 0.470 0.500 - - 0 0 - 0.435 0.418 0.444 - - 0 - 0.00%
2022-12-05 0 0.490 0.470 0.540 0.490 0.490 44,000 21,560 0.4900 0.435 0.418 0.480 0.435 0.435 49,517 0.4354 -2.00%
2022-12-02 0 0.500 0.470 0.510 - - 0 0 - 0.444 0.418 0.453 - - 0 - 0.00%
2022-12-01 0 0.500 0.460 0.500 0.460 0.500 20,000 9,540 0.4770 0.444 0.409 0.444 0.409 0.444 22,508 0.4239 5.26%
2022-11-30 0 0.475 0.475 0.495 0.475 0.485 64,000 30,900 0.4828 0.422 0.422 0.440 0.422 0.431 72,025 0.4290 -6.86%
2022-11-29 0 0.510 0.480 0.510 - - 0 0 - 0.453 0.427 0.453 - - 0 - 0.00%
2022-11-28 0 0.510 0.480 0.510 - - 0 0 - 0.453 0.427 0.453 - - 0 - 0.00%
2022-11-25 0 0.510 0.460 0.510 - - 0 0 - 0.453 0.409 0.453 - - 0 - 0.00%
2022-11-24 0 0.510 0.460 0.510 - - 0 0 - 0.453 0.409 0.453 - - 0 - 0.00%
2022-11-23 0 0.510 0.465 0.510 0.510 0.510 16,000 8,160 0.5100 0.453 0.413 0.453 0.453 0.453 18,006 0.4532 2.00%
2022-11-22 0 0.500 0.455 0.510 - - 0 0 - 0.444 0.404 0.453 - - 0 - 0.00%
2022-11-21 0 0.500 0.465 0.510 - - 0 0 - 0.444 0.413 0.453 - - 0 - 0.00%
2022-11-18 0 0.500 0.475 0.500 - - 0 0 - 0.444 0.422 0.444 - - 0 - 0.00%
2022-11-17 0 0.500 0.475 0.500 - - 0 0 - 0.444 0.422 0.444 - - 0 - 0.00%
2022-11-16 0 0.500 0.475 0.510 0.455 0.540 1,068,000 515,300 0.4825 0.444 0.422 0.453 0.404 0.480 1,201,912 0.4287 -10.71%
2022-11-15 0 0.560 0.520 0.570 0.510 0.580 168,000 95,600 0.5690 0.498 0.462 0.506 0.453 0.515 189,065 0.5056 -1.75%
2022-11-14 0 0.570 0.570 0.590 0.570 0.580 96,000 54,800 0.5708 0.506 0.506 0.524 0.506 0.515 108,037 0.5072 -9.52%
2022-11-11 0 0.630 0.590 0.640 0.590 0.640 32,000 19,480 0.6088 0.560 0.524 0.569 0.524 0.569 36,012 0.5409 0.00%
2022-11-10 0 0.630 0.580 0.630 0.550 0.630 128,000 74,760 0.5841 0.560 0.515 0.560 0.489 0.560 144,049 0.5190 3.28%
2022-11-09 0 0.610 0.570 0.630 - - 0 0 - 0.542 0.506 0.560 - - 0 - 0.00%
2022-11-08 0 0.610 0.580 0.610 - - 0 0 - 0.542 0.515 0.542 - - 0 - -4.69%
2022-11-07 0 0.640 0.590 0.640 - - 0 0 - 0.569 0.524 0.569 - - 0 - 0.00%
2022-11-04 0 0.640 0.580 0.640 0.560 0.640 168,000 103,760 0.6176 0.569 0.515 0.569 0.498 0.569 189,065 0.5488 4.92%
2022-11-03 0 0.610 0.550 0.620 0.510 0.620 12,000 6,960 0.5800 0.542 0.489 0.551 0.453 0.551 13,505 0.5154 7.02%
2022-11-02 0 0.570 0.570 0.620 0.570 0.630 48,000 29,240 0.6092 0.506 0.506 0.551 0.506 0.560 54,019 0.5413 -6.56%
2022-11-01 0 0.610 0.540 0.610 - - 0 0 - 0.542 0.480 0.542 - - 0 - -1.61%
2022-10-31 0 0.620 0.530 0.620 0.520 0.620 60,000 33,800 0.5633 0.551 0.471 0.551 0.462 0.551 67,523 0.5006 10.71%
2022-10-28 0 0.560 0.560 0.570 0.540 0.630 68,000 38,880 0.5718 0.498 0.498 0.506 0.480 0.560 76,526 0.5081 3.70%
2022-10-27 0 0.540 0.530 0.640 - - 0 0 - 0.480 0.471 0.569 - - 0 - 0.00%
2022-10-26 0 0.540 0.530 0.590 0.510 0.540 80,000 42,360 0.5295 0.480 0.471 0.524 0.453 0.480 90,031 0.4705 1.89%
2022-10-25 0 0.530 0.510 0.530 0.500 0.570 112,000 57,200 0.5107 0.471 0.453 0.471 0.444 0.506 126,043 0.4538 3.92%
2022-10-24 0 0.510 0.510 0.530 0.500 0.540 224,000 115,480 0.5155 0.453 0.453 0.471 0.444 0.480 252,086 0.4581 -3.77%
2022-10-21 0 0.530 0.530 0.540 0.510 0.530 64,000 33,840 0.5288 0.471 0.471 0.480 0.453 0.471 72,025 0.4698 1.92%
2022-10-20 0 0.520 0.520 0.540 0.520 0.540 56,000 29,200 0.5214 0.462 0.462 0.480 0.462 0.480 63,022 0.4633 -5.45%
2022-10-19 0 0.550 0.530 0.600 - - 0 0 - 0.489 0.471 0.533 - - 0 - 0.00%
2022-10-18 0 0.550 0.530 0.600 - - 0 0 - 0.489 0.471 0.533 - - 0 - 0.00%
2022-10-17 0 0.550 0.540 0.600 - - 0 0 - 0.489 0.480 0.533 - - 0 - 0.00%
2022-10-14 0 0.550 0.550 0.600 0.550 0.560 8,000 4,440 0.5550 0.489 0.489 0.533 0.489 0.498 9,003 0.4932 3.77%
2022-10-13 0 0.530 0.530 0.570 - - 0 0 - 0.471 0.471 0.506 - - 0 - 1.92%
2022-10-12 0 0.520 0.520 0.570 0.495 0.550 28,000 14,180 0.5064 0.462 0.462 0.506 0.440 0.489 31,511 0.4500 -5.45%
2022-10-11 0 0.550 0.550 0.590 0.530 0.550 16,000 8,720 0.5450 0.489 0.489 0.524 0.471 0.489 18,006 0.4843 3.77%
2022-10-10 0 0.530 0.530 0.560 0.530 0.590 104,000 56,840 0.5465 0.471 0.471 0.498 0.471 0.524 117,040 0.4856 -10.17%
2022-10-07 0 0.590 0.540 0.600 0.590 0.600 8,000 4,760 0.5950 0.524 0.480 0.533 0.524 0.533 9,003 0.5287 1.72%
2022-10-06 0 0.580 0.540 0.580 - - 0 0 - 0.515 0.480 0.515 - - 0 - -3.33%
2022-10-05 0 0.600 0.540 0.610 0.590 0.640 116,000 69,720 0.6010 0.533 0.480 0.542 0.524 0.569 130,545 0.5341 9.09%
2022-10-03 0 0.550 0.530 0.550 - - 0 0 - 0.489 0.471 0.489 - - 0 - -1.79%
2022-09-30 0 0.560 0.540 0.570 0.530 0.560 108,000 57,760 0.5348 0.498 0.480 0.506 0.471 0.498 121,542 0.4752 3.70%
2022-09-29 0 0.540 0.530 0.570 0.530 0.550 124,000 67,800 0.5468 0.480 0.471 0.506 0.471 0.489 139,548 0.4859 -8.47%
2022-09-28 0 0.590 0.540 0.590 0.600 0.600 32,000 19,200 0.6000 0.524 0.480 0.524 0.533 0.533 36,012 0.5332 -1.67%
2022-09-27 0 0.600 0.550 0.620 0.540 0.600 12,000 6,960 0.5800 0.533 0.489 0.551 0.480 0.533 13,505 0.5154 3.45%
2022-09-26 0 0.580 0.500 0.660 0.580 0.580 4,000 2,320 0.5800 0.515 0.444 0.586 0.515 0.515 4,502 0.5154 -9.38%
2022-09-23 0 0.640 0.630 0.670 0.640 0.670 132,000 86,280 0.6536 0.569 0.560 0.595 0.569 0.595 148,551 0.5808 -1.54%
2022-09-22 0 0.650 0.650 0.670 0.650 0.660 84,000 55,400 0.6595 0.578 0.578 0.595 0.578 0.586 94,532 0.5860 -2.99%
2022-09-21 0 0.670 0.660 0.670 - - 0 0 - 0.595 0.586 0.595 - - 0 - 0.00%
2022-09-20 0 0.670 0.660 0.680 - - 0 0 - 0.595 0.586 0.604 - - 0 - 0.00%
2022-09-19 0 0.670 0.660 0.690 0.660 0.670 56,000 37,280 0.6657 0.595 0.586 0.613 0.586 0.595 63,022 0.5915 3.08%
2022-09-16 0 0.650 0.650 0.680 0.600 0.670 324,000 208,400 0.6432 0.578 0.578 0.604 0.533 0.595 364,625 0.5715 -5.80%
2022-09-15 0 0.690 0.660 0.690 - - 0 0 - 0.613 0.586 0.613 - - 0 - 0.00%
2022-09-14 0 0.690 0.660 0.690 - - 0 0 - 0.613 0.586 0.613 - - 0 - 0.00%
2022-09-13 0 0.690 0.660 0.690 0.690 0.690 16,000 11,040 0.6900 0.613 0.586 0.613 0.613 0.613 18,006 0.6131 0.00%
2022-09-09 0 0.690 0.690 0.710 0.680 0.690 28,000 19,280 0.6886 0.613 0.613 0.631 0.604 0.613 31,511 0.6119 1.47%
2022-09-08 0 0.680 0.680 0.700 0.680 0.690 104,000 71,720 0.6896 0.604 0.604 0.622 0.604 0.613 117,040 0.6128 -2.86%
2022-09-07 0 0.700 0.690 0.700 0.680 0.710 76,000 53,440 0.7032 0.622 0.613 0.622 0.604 0.631 85,529 0.6248 1.45%
2022-09-06 0 0.690 0.680 0.700 - - 0 0 - 0.613 0.604 0.622 - - 0 - 0.00%
2022-09-05 0 0.690 0.680 0.690 - - 0 0 - 0.613 0.604 0.613 - - 0 - -1.43%
2022-09-02 0 0.700 0.680 0.700 - - 0 0 - 0.622 0.604 0.622 - - 0 - 0.00%
2022-09-01 0 0.700 0.660 0.700 0.650 0.700 48,000 33,000 0.6875 0.622 0.586 0.622 0.578 0.622 54,019 0.6109 1.45%
2022-08-31 0 0.690 0.690 0.730 - - 0 0 - 0.613 0.613 0.649 - - 0 - 1.47%
2022-08-30 0 0.680 0.680 0.740 0.680 0.680 12,000 8,160 0.6800 0.604 0.604 0.658 0.604 0.604 13,505 0.6042 1.49%
2022-08-29 0 0.670 0.650 0.740 - - 0 0 - 0.595 0.578 0.658 - - 0 - 0.00%
2022-08-26 0 0.670 0.660 0.710 0.670 0.670 4,000 2,680 0.6700 0.595 0.586 0.631 0.595 0.595 4,502 0.5954 1.52%
2022-08-25 0 0.660 0.660 0.740 - - 0 0 - 0.586 0.586 0.658 - - 0 - 1.54%
2022-08-24 0 0.650 0.650 0.680 0.650 0.690 212,000 140,240 0.6615 0.578 0.578 0.604 0.578 0.613 238,582 0.5878 -5.80%
2022-08-23 0 0.690 0.680 0.740 - - 0 0 - 0.613 0.604 0.658 - - 0 - 0.00%
2022-08-22 0 0.690 0.680 0.740 - - 0 0 - 0.613 0.604 0.658 - - 0 - 0.00%
2022-08-19 0 0.690 0.690 0.750 0.660 0.680 148,000 98,880 0.6681 0.613 0.613 0.666 0.586 0.604 166,557 0.5937 7.81%
2022-08-18 0 0.640 0.640 0.670 0.640 0.700 120,000 80,040 0.6670 0.569 0.569 0.595 0.569 0.622 135,046 0.5927 -7.25%
2022-08-17 0 0.690 0.690 0.750 0.690 0.700 36,000 25,040 0.6956 0.613 0.613 0.666 0.613 0.622 40,514 0.6181 -1.43%
2022-08-16 0 0.700 0.700 0.730 0.700 0.700 12,000 8,400 0.7000 0.622 0.622 0.649 0.622 0.622 13,505 0.6220 0.00%
2022-08-15 0 0.700 0.700 0.750 - - 0 0 - 0.622 0.622 0.666 - - 0 - 0.00%
2022-08-12 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.622 0.622 0.640 0.622 0.622 22,508 0.6220 0.00%
2022-08-11 0 0.700 0.680 0.700 0.670 0.700 240,000 164,400 0.6850 0.622 0.604 0.622 0.595 0.622 270,093 0.6087 0.00%
2022-08-10 0 0.700 0.680 0.700 0.650 0.700 284,000 189,840 0.6685 0.622 0.604 0.622 0.578 0.622 319,610 0.5940 -6.67%
2022-08-09 0 0.750 0.730 0.750 0.730 0.750 356,000 266,920 0.7498 0.666 0.649 0.666 0.649 0.666 400,637 0.6662 2.74%
2022-08-08 0 0.730 0.730 0.750 0.720 0.750 726,000 526,400 0.7251 0.649 0.649 0.666 0.640 0.666 817,030 0.6443 -1.35%
2022-08-05 0 0.740 0.680 0.740 0.740 0.750 24,000 17,960 0.7483 0.658 0.604 0.658 0.658 0.666 27,009 0.6650 7.25%
2022-08-04 0 0.690 0.660 0.720 0.660 0.690 572,000 392,720 0.6866 0.613 0.586 0.640 0.586 0.613 643,721 0.6101 -4.17%
2022-08-03 0 0.720 0.680 0.720 0.700 0.720 16,000 11,280 0.7050 0.640 0.604 0.640 0.622 0.640 18,006 0.6265 -1.37%
2022-08-02 0 0.730 0.690 0.730 0.700 0.750 52,000 37,840 0.7277 0.649 0.613 0.649 0.622 0.666 58,520 0.6466 -2.67%
2022-08-01 0 0.750 0.690 0.760 0.750 0.750 52,000 39,000 0.7500 0.666 0.613 0.675 0.666 0.666 58,520 0.6664 0.00%
2022-07-29 0 0.750 0.720 0.750 0.720 0.750 128,000 92,640 0.7238 0.666 0.640 0.666 0.640 0.666 144,049 0.6431 0.00%
2022-07-28 0 0.750 0.730 0.760 0.730 0.750 208,000 152,360 0.7325 0.666 0.649 0.675 0.649 0.666 234,080 0.6509 1.35%
2022-07-27 0 0.740 0.700 0.750 0.730 0.740 568,000 414,680 0.7301 0.658 0.622 0.666 0.649 0.658 639,219 0.6487 1.37%
2022-07-26 0 0.730 0.720 0.730 0.710 0.760 540,000 388,960 0.7203 0.649 0.640 0.649 0.631 0.675 607,708 0.6400 -1.35%
2022-07-25 0 0.740 0.720 0.750 0.740 0.740 92,000 68,080 0.7400 0.658 0.640 0.666 0.658 0.658 103,535 0.6576 1.37%
2022-07-22 0 0.730 0.700 0.740 0.730 0.750 28,000 20,520 0.7329 0.649 0.622 0.658 0.649 0.666 31,511 0.6512 1.39%
2022-07-21 0 0.720 0.690 0.720 0.690 0.740 416,000 291,000 0.6995 0.640 0.613 0.640 0.613 0.658 468,160 0.6216 1.41%
2022-07-20 0 0.710 0.700 0.720 0.710 0.720 28,000 19,960 0.7129 0.631 0.622 0.640 0.631 0.640 31,511 0.6334 0.00%
2022-07-19 0 0.710 0.680 0.710 0.680 0.710 396,000 272,240 0.6875 0.631 0.604 0.631 0.604 0.631 445,653 0.6109 -1.39%
2022-07-18 0 0.720 0.700 0.720 0.690 0.720 136,000 94,640 0.6959 0.640 0.622 0.640 0.613 0.640 153,052 0.6184 2.86%
2022-07-15 0 0.700 0.650 0.700 0.680 0.700 260,000 180,480 0.6942 0.622 0.578 0.622 0.604 0.622 292,600 0.6168 1.45%
2022-07-14 0 0.690 0.680 0.700 0.680 0.700 384,000 263,960 0.6874 0.613 0.604 0.622 0.604 0.622 432,148 0.6108 1.47%
2022-07-13 0 0.680 0.680 0.700 0.680 0.680 392,000 266,560 0.6800 0.604 0.604 0.622 0.604 0.604 441,151 0.6042 0.00%
2022-07-12 0 0.680 0.680 0.710 0.680 0.680 92,000 62,560 0.6800 0.604 0.604 0.631 0.604 0.604 103,535 0.6042 -1.45%
2022-07-11 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.613 0.613 0.622 0.613 0.613 13,505 0.6131 0.00%
2022-07-08 0 0.690 0.680 0.710 0.650 0.700 320,000 220,360 0.6886 0.613 0.604 0.631 0.578 0.622 360,123 0.6119 1.47%
2022-07-07 0 0.680 0.670 0.690 0.670 0.690 336,000 227,200 0.6762 0.604 0.595 0.613 0.595 0.613 378,130 0.6009 1.49%
2022-07-06 0 0.670 0.670 0.690 0.670 0.670 36,000 24,120 0.6700 0.595 0.595 0.613 0.595 0.595 40,514 0.5954 0.00%
2022-07-05 0 0.670 0.640 0.670 0.640 0.670 80,000 53,240 0.6655 0.595 0.569 0.595 0.569 0.595 90,031 0.5914 3.08%
2022-07-04 0 0.650 0.640 0.650 0.640 0.650 268,000 172,040 0.6419 0.578 0.569 0.578 0.569 0.578 301,603 0.5704 1.56%
2022-06-30 0 0.640 0.610 0.640 0.600 0.640 364,000 220,120 0.6047 0.569 0.542 0.569 0.533 0.569 409,640 0.5373 0.00%
2022-06-29 0 0.640 0.610 0.640 - - 0 0 - 0.569 0.542 0.569 - - 0 - 0.00%
2022-06-28 0 0.640 0.630 0.640 0.630 0.640 52,000 32,800 0.6308 0.569 0.560 0.569 0.560 0.569 58,520 0.5605 0.00%
2022-06-27 0 0.640 0.630 0.640 0.630 0.640 132,000 83,200 0.6303 0.569 0.560 0.569 0.560 0.569 148,551 0.5601 3.23%
2022-06-24 0 0.620 0.600 0.630 0.600 0.620 188,000 113,720 0.6049 0.551 0.533 0.560 0.533 0.551 211,572 0.5375 -3.12%
2022-06-23 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.569 0.542 0.569 0.569 0.569 4,502 0.5687 3.23%
2022-06-22 0 0.620 0.590 0.620 0.580 0.620 364,000 211,400 0.5808 0.551 0.524 0.551 0.515 0.551 409,640 0.5161 5.08%
2022-06-21 0 0.590 0.590 0.600 0.590 0.600 68,000 40,160 0.5906 0.524 0.524 0.533 0.524 0.533 76,526 0.5248 -1.67%
2022-06-20 0 0.600 0.580 0.600 - - 0 0 - 0.533 0.515 0.533 - - 0 - 0.00%
2022-06-17 0 0.600 0.580 0.600 0.620 0.620 4,000 2,480 0.6200 0.533 0.515 0.533 0.551 0.551 4,502 0.5509 -1.64%
2022-06-16 0 0.610 0.580 0.610 0.580 0.620 76,000 44,440 0.5847 0.542 0.515 0.542 0.515 0.551 85,529 0.5196 0.00%
2022-06-15 0 0.610 0.590 0.610 0.610 0.640 36,000 22,080 0.6133 0.542 0.524 0.542 0.542 0.569 40,514 0.5450 1.67%
2022-06-14 0 0.600 0.590 0.600 0.570 0.600 44,000 26,240 0.5964 0.533 0.524 0.533 0.506 0.533 49,517 0.5299 -1.64%
2022-06-13 0 0.610 0.570 0.610 0.610 0.620 8,000 4,920 0.6150 0.542 0.506 0.542 0.542 0.551 9,003 0.5465 7.02%
2022-06-10 0 0.570 0.560 0.570 0.560 0.570 16,000 9,040 0.5650 0.506 0.498 0.506 0.498 0.506 18,006 0.5021 0.00%
2022-06-09 0 0.570 0.570 0.590 0.560 0.570 44,000 25,000 0.5682 0.506 0.506 0.524 0.498 0.506 49,517 0.5049 1.79%
2022-06-08 0 0.560 0.560 0.580 0.560 0.570 56,000 31,440 0.5614 0.498 0.498 0.515 0.498 0.506 63,022 0.4989 -1.75%
2022-06-07 0 0.570 0.560 0.570 0.550 0.580 168,000 93,800 0.5583 0.506 0.498 0.506 0.489 0.515 189,065 0.4961 3.64%
2022-06-06 0 0.550 0.530 0.550 0.530 0.590 468,000 254,240 0.5432 0.489 0.471 0.489 0.471 0.524 526,680 0.4827 -3.51%
2022-06-02 1 - - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2022-06-01 0 0.570 0.530 0.570 0.570 0.570 56,000 31,920 0.5700 0.506 0.471 0.506 0.506 0.506 63,022 0.5065 0.00%
2022-05-31 0 0.570 0.530 0.590 - - 0 0 - 0.506 0.471 0.524 - - 0 - 0.00%
2022-05-30 0 0.570 0.530 0.590 - - 0 0 - 0.506 0.471 0.524 - - 0 - 0.00%
2022-05-27 0 0.570 0.550 0.570 0.570 0.580 12,000 6,920 0.5767 0.506 0.489 0.506 0.506 0.515 13,505 0.5124 -3.39%
2022-05-26 0 0.590 0.550 0.590 - - 0 0 - 0.524 0.489 0.524 - - 0 - -1.67%
2022-05-25 0 0.600 0.560 0.600 0.570 0.600 8,000 4,680 0.5850 0.533 0.498 0.533 0.506 0.533 9,003 0.5198 3.45%
2022-05-24 0 0.580 0.570 0.600 - - 0 0 - 0.515 0.506 0.533 - - 0 - 0.00%
2022-05-23 0 0.580 0.580 0.600 0.580 0.580 60,000 34,800 0.5800 0.515 0.515 0.533 0.515 0.515 67,523 0.5154 0.43%
2022-05-20 0 0.600 0.590 0.610 0.550 0.610 36,000 20,440 0.5678 0.513 0.505 0.522 0.470 0.522 42,092 0.4856 1.69%
2022-05-19 0 0.590 0.550 0.600 0.590 0.600 168,000 99,600 0.5929 0.505 0.470 0.513 0.505 0.513 196,431 0.5070 0.00%
2022-05-18 0 0.590 0.530 0.630 0.600 0.600 4,000 2,400 0.6000 0.505 0.453 0.539 0.513 0.513 4,677 0.5132 0.00%
2022-05-17 0 0.590 0.590 0.610 0.590 0.630 224,000 132,720 0.5925 0.505 0.505 0.522 0.505 0.539 261,908 0.5067 -4.84%
2022-05-16 0 0.620 0.590 0.600 0.600 0.620 428,000 257,040 0.6006 0.530 0.505 0.513 0.513 0.530 500,431 0.5136 0.00%
2022-05-13 0 0.620 0.600 0.630 0.620 0.630 8,000 5,000 0.6250 0.530 0.513 0.539 0.530 0.539 9,354 0.5345 5.08%
2022-05-12 0 0.590 0.590 0.600 0.590 0.610 528,000 319,240 0.6046 0.505 0.505 0.513 0.505 0.522 617,354 0.5171 -9.23%
2022-05-11 0 0.650 0.610 0.640 0.610 0.650 196,000 120,800 0.6163 0.556 0.522 0.547 0.522 0.556 229,169 0.5271 1.56%
2022-05-10 0 0.640 0.600 0.640 0.600 0.640 116,000 69,760 0.6014 0.547 0.513 0.547 0.513 0.547 135,631 0.5143 0.00%
2022-05-06 0 0.640 0.570 0.650 0.570 0.640 172,000 100,800 0.5860 0.547 0.487 0.556 0.487 0.547 201,108 0.5012 6.67%
2022-05-05 0 0.600 0.590 0.630 0.600 0.600 68,000 40,800 0.6000 0.513 0.505 0.539 0.513 0.513 79,508 0.5132 -1.64%
2022-05-04 0 0.610 0.590 0.620 0.590 0.610 44,000 26,320 0.5982 0.522 0.505 0.530 0.505 0.522 51,446 0.5116 3.39%
2022-05-03 0 0.590 0.590 0.600 0.590 0.600 20,000 11,920 0.5960 0.505 0.505 0.513 0.505 0.513 23,385 0.5097 -1.67%
2022-04-29 0 0.600 0.600 0.620 0.600 0.600 72,000 43,200 0.6000 0.513 0.513 0.530 0.513 0.513 84,185 0.5132 0.00%
2022-04-28 0 0.600 0.590 0.600 0.600 0.600 4,000 2,400 0.6000 0.513 0.505 0.513 0.513 0.513 4,677 0.5132 0.00%
2022-04-27 0 0.600 0.570 0.610 0.590 0.600 72,000 43,120 0.5989 0.513 0.487 0.522 0.505 0.513 84,185 0.5122 0.00%
2022-04-26 0 0.600 0.570 0.600 0.600 0.610 80,000 48,560 0.6070 0.513 0.487 0.513 0.513 0.522 93,539 0.5191 -1.64%
2022-04-25 0 0.610 0.600 0.610 0.610 0.620 20,000 12,240 0.6120 0.522 0.513 0.522 0.522 0.530 23,385 0.5234 -4.69%
2022-04-22 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.547 0.547 0.556 0.547 0.547 14,031 0.5474 -1.54%
2022-04-21 0 0.650 0.630 0.650 0.630 0.650 152,000 96,480 0.6347 0.556 0.539 0.556 0.539 0.556 177,723 0.5429 3.17%
2022-04-20 0 0.630 0.630 0.640 0.630 0.640 136,000 86,440 0.6356 0.539 0.539 0.547 0.539 0.547 159,016 0.5436 -1.56%
2022-04-19 0 0.640 0.630 0.670 0.640 0.640 112,000 71,680 0.6400 0.547 0.539 0.573 0.547 0.547 130,954 0.5474 1.59%
2022-04-14 0 0.630 0.620 0.640 0.630 0.640 248,000 156,840 0.6324 0.539 0.530 0.547 0.539 0.547 289,969 0.5409 -3.08%
2022-04-13 0 0.650 0.620 0.670 0.620 0.660 124,000 77,800 0.6274 0.556 0.530 0.573 0.530 0.564 144,985 0.5366 1.56%
2022-04-12 0 0.640 0.620 0.650 0.610 0.660 276,000 169,680 0.6148 0.547 0.530 0.556 0.522 0.564 322,708 0.5258 0.00%
2022-04-11 0 0.640 0.630 0.640 0.630 0.650 104,000 66,040 0.6350 0.547 0.539 0.547 0.539 0.556 121,600 0.5431 -5.88%
2022-04-08 0 0.680 0.660 0.700 - - 0 0 - 0.582 0.564 0.599 - - 0 - 0.00%
2022-04-07 0 0.680 0.680 0.690 0.680 0.680 4,000 2,720 0.6800 0.582 0.582 0.590 0.582 0.582 4,677 0.5816 0.00%
2022-04-06 0 0.680 0.660 0.690 0.650 0.690 24,000 15,760 0.6567 0.582 0.564 0.590 0.556 0.590 28,062 0.5616 7.94%
2022-04-04 0 0.630 0.630 0.660 0.620 0.630 328,000 205,960 0.6279 0.539 0.539 0.564 0.530 0.539 383,508 0.5370 1.61%
2022-04-01 0 0.620 0.610 0.690 0.610 0.620 144,000 89,160 0.6192 0.530 0.522 0.590 0.522 0.530 168,369 0.5295 0.00%
2022-03-31 0 0.620 0.600 0.630 0.620 0.630 252,000 158,600 0.6294 0.530 0.513 0.539 0.530 0.539 294,646 0.5383 -1.59%
2022-03-30 0 0.630 0.630 0.660 0.630 0.630 308,000 194,040 0.6300 0.539 0.539 0.564 0.539 0.539 360,123 0.5388 0.00%
2022-03-29 0 0.630 0.590 0.630 0.610 0.640 208,000 130,760 0.6287 0.539 0.505 0.539 0.522 0.547 243,200 0.5377 -1.56%
2022-03-28 0 0.640 0.630 0.660 0.630 0.690 440,000 288,680 0.6561 0.547 0.539 0.564 0.539 0.590 514,462 0.5611 -8.57%
2022-03-25 0 0.700 0.690 0.700 0.690 0.740 244,000 171,920 0.7046 0.599 0.590 0.599 0.590 0.633 285,293 0.6026 -7.89%
2022-03-24 0 0.760 0.730 0.770 0.740 0.770 80,000 60,160 0.7520 0.650 0.624 0.659 0.633 0.659 93,539 0.6432 -3.80%
2022-03-23 0 0.790 0.750 0.790 0.790 0.790 4,000 3,160 0.7900 0.676 0.641 0.676 0.676 0.676 4,677 0.6757 3.95%
2022-03-22 0 0.760 0.720 0.760 0.720 0.770 76,000 55,880 0.7353 0.650 0.616 0.650 0.616 0.659 88,862 0.6288 1.33%
2022-03-21 0 0.750 0.710 0.770 - - 0 0 - 0.641 0.607 0.659 - - 0 - 0.00%
2022-03-18 0 0.750 0.710 0.750 0.700 0.770 276,000 199,800 0.7239 0.641 0.607 0.641 0.599 0.659 322,708 0.6191 2.74%
2022-03-17 0 0.730 0.700 0.730 0.680 0.730 336,000 232,440 0.6918 0.624 0.599 0.624 0.582 0.624 392,862 0.5917 7.35%
2022-03-16 0 0.680 0.650 0.700 0.640 0.680 84,000 55,040 0.6552 0.582 0.556 0.599 0.547 0.582 98,215 0.5604 3.03%
2022-03-15 0 0.660 0.640 0.660 0.630 0.690 360,000 234,560 0.6516 0.564 0.547 0.564 0.539 0.590 420,923 0.5573 -5.71%
2022-03-14 0 0.700 0.670 0.720 0.620 0.790 544,000 396,960 0.7297 0.599 0.573 0.616 0.530 0.676 636,062 0.6241 -12.50%
2022-03-11 0 0.800 0.800 0.830 0.800 0.870 100,000 82,560 0.8256 0.684 0.684 0.710 0.684 0.744 116,923 0.7061 -9.09%
2022-03-10 0 0.880 0.820 0.880 0.830 0.900 64,000 55,480 0.8669 0.753 0.701 0.753 0.710 0.770 74,831 0.7414 0.00%
2022-03-09 0 0.880 0.820 0.880 0.800 0.890 1,524,000 1,259,760 0.8266 0.753 0.701 0.753 0.684 0.761 1,781,909 0.7070 -2.22%
2022-03-08 0 0.900 0.810 0.900 0.800 0.900 148,000 128,600 0.8689 0.770 0.693 0.770 0.684 0.770 173,046 0.7432 12.50%
2022-03-07 0 0.800 0.780 0.880 0.790 0.900 80,000 68,280 0.8535 0.684 0.667 0.753 0.676 0.770 93,539 0.7300 -9.09%
2022-03-04 0 0.880 0.820 0.880 0.860 0.880 52,000 45,320 0.8715 0.753 0.701 0.753 0.736 0.753 60,800 0.7454 0.00%
2022-03-03 0 0.880 0.820 0.880 0.890 0.900 12,000 10,760 0.8967 0.753 0.701 0.753 0.761 0.770 14,031 0.7669 -2.22%
2022-03-02 0 0.900 0.820 0.900 0.900 0.900 12,000 10,800 0.9000 0.770 0.701 0.770 0.770 0.770 14,031 0.7697 0.00%
2022-03-01 0 0.900 0.850 0.900 - - 0 0 - 0.770 0.727 0.770 - - 0 - 0.00%
2022-02-28 0 0.900 0.820 0.900 0.900 0.900 4,000 3,600 0.9000 0.770 0.701 0.770 0.770 0.770 4,677 0.7697 0.00%
2022-02-25 0 0.900 0.820 0.900 - - 0 0 - 0.770 0.701 0.770 - - 0 - 0.00%
2022-02-24 0 0.900 0.820 0.900 - - 0 0 - 0.770 0.701 0.770 - - 0 - 0.00%
2022-02-23 0 0.900 0.820 0.900 - - 0 0 - 0.770 0.701 0.770 - - 0 - 0.00%
2022-02-22 0 0.900 0.830 0.900 0.860 0.900 80,000 69,880 0.8735 0.770 0.710 0.770 0.736 0.770 93,539 0.7471 0.00%
2022-02-21 0 0.900 0.810 0.900 - - 0 0 - 0.770 0.693 0.770 - - 0 - 0.00%
2022-02-18 0 0.900 0.810 0.900 - - 0 0 - 0.770 0.693 0.770 - - 0 - 0.00%
2022-02-17 0 0.900 0.820 0.900 - - 0 0 - 0.770 0.701 0.770 - - 0 - 0.00%
2022-02-16 0 0.900 0.810 0.900 - - 0 0 - 0.770 0.693 0.770 - - 0 - 0.00%
2022-02-15 0 0.900 0.810 0.900 0.900 0.900 8,000 7,200 0.9000 0.770 0.693 0.770 0.770 0.770 9,354 0.7697 0.00%
2022-02-14 0 0.900 0.820 0.900 0.880 0.920 228,000 207,880 0.9118 0.770 0.701 0.770 0.753 0.787 266,585 0.7798 1.12%
2022-02-11 0 0.890 0.860 0.890 0.850 0.910 88,000 75,800 0.8614 0.761 0.736 0.761 0.727 0.778 102,892 0.7367 0.00%
2022-02-10 0 0.890 0.890 0.910 - - 0 0 - 0.761 0.761 0.778 - - 0 - 1.14%
2022-02-09 0 0.880 0.880 0.900 0.870 0.900 192,000 169,400 0.8823 0.753 0.753 0.770 0.744 0.770 224,493 0.7546 1.15%
2022-02-08 0 0.870 0.850 0.870 - - 0 0 - 0.744 0.727 0.744 - - 0 - 0.00%
2022-02-07 0 0.870 0.850 0.870 0.850 0.880 152,000 129,560 0.8524 0.744 0.727 0.744 0.727 0.753 177,723 0.7290 2.35%
2022-02-04 0 0.850 0.840 0.870 0.830 0.870 272,000 230,200 0.8463 0.727 0.718 0.744 0.710 0.744 318,031 0.7238 3.66%
2022-01-31 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.701 0.684 0.701 0.701 0.701 4,677 0.7013 2.50%
2022-01-28 0 0.800 0.790 0.800 0.750 0.800 424,000 332,640 0.7845 0.684 0.676 0.684 0.641 0.684 495,754 0.6710 0.00%
2022-01-27 0 0.800 0.780 0.800 0.770 0.820 244,000 190,920 0.7825 0.684 0.667 0.684 0.659 0.701 285,293 0.6692 -2.44%
2022-01-26 0 0.820 0.790 0.820 0.800 0.820 112,000 89,680 0.8007 0.701 0.676 0.701 0.684 0.701 130,954 0.6848 1.23%
2022-01-25 0 0.810 0.800 0.820 0.790 0.830 92,000 74,600 0.8109 0.693 0.684 0.701 0.676 0.710 107,569 0.6935 2.53%
2022-01-24 0 0.790 0.790 0.800 0.770 0.790 100,000 78,440 0.7844 0.676 0.676 0.684 0.659 0.676 116,923 0.6709 0.00%
2022-01-21 0 0.790 0.770 0.800 0.760 0.790 288,000 222,160 0.7714 0.676 0.659 0.684 0.650 0.676 336,739 0.6597 0.00%
2022-01-20 0 0.790 0.770 0.790 0.760 0.790 244,000 188,160 0.7711 0.676 0.659 0.676 0.650 0.676 285,293 0.6595 0.00%
2022-01-19 0 0.790 0.750 0.790 0.730 0.790 3,604,000 2,743,760 0.7613 0.676 0.641 0.676 0.624 0.676 4,213,911 0.6511 -1.25%
2022-01-18 0 0.800 0.780 0.800 0.720 0.930 15,372,000 12,115,240 0.7881 0.684 0.667 0.684 0.616 0.795 17,973,431 0.6741 -13.04%
2022-01-17 0 0.920 0.910 0.960 0.920 1.050 1,744,000 1,676,520 0.9613 0.787 0.778 0.821 0.787 0.898 2,039,140 0.8222 -5.15%
2022-01-14 0 0.970 0.950 0.990 0.860 0.980 2,516,000 2,334,200 0.9277 0.830 0.812 0.847 0.736 0.838 2,941,787 0.7935 1.04%
2022-01-13 0 0.960 0.940 0.960 0.920 1.060 3,124,000 3,118,040 0.9981 0.821 0.804 0.821 0.787 0.907 3,652,680 0.8536 5.49%
2022-01-12 0 0.910 0.910 0.920 0.840 0.910 1,460,000 1,283,600 0.8792 0.778 0.778 0.787 0.718 0.778 1,707,078 0.7519 3.41%
2022-01-11 0 0.880 0.850 0.880 0.840 0.900 424,000 360,600 0.8505 0.753 0.727 0.753 0.718 0.770 495,754 0.7274 -1.12%
2022-01-10 0 0.890 0.880 0.900 0.860 0.900 380,000 338,800 0.8916 0.761 0.753 0.770 0.736 0.770 444,308 0.7625 0.00%
2022-01-07 0 0.890 0.860 0.880 0.820 0.900 924,000 793,400 0.8587 0.761 0.736 0.753 0.701 0.770 1,080,370 0.7344 0.00%
2022-01-06 0 0.890 0.880 0.890 0.870 0.900 604,000 533,520 0.8833 0.761 0.753 0.761 0.744 0.770 706,216 0.7555 -1.11%
2022-01-05 0 0.900 0.900 0.910 0.810 0.900 5,266,000 4,682,660 0.8892 0.770 0.770 0.778 0.693 0.770 6,157,175 0.7605 5.88%
2022-01-04 0 0.850 0.840 0.850 0.690 0.870 6,436,000 5,170,920 0.8034 0.727 0.718 0.727 0.590 0.744 7,525,176 0.6871 18.06%
2022-01-03 0 0.720 0.710 0.740 0.680 0.730 1,288,000 903,480 0.7015 0.616 0.607 0.633 0.582 0.624 1,505,971 0.5999 5.88%
2021-12-31 0 0.680 0.650 0.680 0.630 0.690 208,000 139,800 0.6721 0.582 0.556 0.582 0.539 0.590 243,200 0.5748 0.00%
2021-12-30 0 0.680 0.630 0.680 0.660 0.680 12,000 8,000 0.6667 0.582 0.539 0.582 0.564 0.582 14,031 0.5702 0.00%
2021-12-29 0 0.680 0.640 0.680 0.650 0.680 32,000 21,320 0.6663 0.582 0.547 0.582 0.556 0.582 37,415 0.5698 3.03%
2021-12-28 0 0.660 0.630 0.660 0.670 0.680 64,000 43,120 0.6738 0.564 0.539 0.564 0.573 0.582 74,831 0.5762 -1.49%
2021-12-24 0 0.670 0.650 0.670 0.670 0.670 24,000 16,080 0.6700 0.573 0.556 0.573 0.573 0.573 28,062 0.5730 -1.47%
2021-12-23 0 0.680 0.650 0.680 0.650 0.680 156,000 104,480 0.6697 0.582 0.556 0.582 0.556 0.582 182,400 0.5728 0.00%
2021-12-22 0 0.680 0.630 0.680 0.620 0.680 940,000 623,560 0.6634 0.582 0.539 0.582 0.530 0.582 1,099,078 0.5673 1.49%
2021-12-21 0 0.670 0.620 0.670 0.640 0.670 196,000 129,080 0.6586 0.573 0.530 0.573 0.547 0.573 229,169 0.5633 0.00%
2021-12-20 0 0.670 0.640 0.670 - - 0 0 - 0.573 0.547 0.573 - - 0 - -1.47%
2021-12-17 0 0.680 0.640 0.680 0.660 0.680 28,000 18,560 0.6629 0.582 0.547 0.582 0.564 0.582 32,738 0.5669 3.03%
2021-12-16 0 0.660 0.650 0.670 0.640 0.660 252,000 164,880 0.6543 0.564 0.556 0.573 0.547 0.564 294,646 0.5596 -1.49%
2021-12-15 0 0.670 0.640 0.670 - - 0 0 - 0.573 0.547 0.573 - - 0 - 0.00%
2021-12-14 0 0.670 0.640 0.670 - - 0 0 - 0.573 0.547 0.573 - - 0 - 0.00%
2021-12-13 0 0.670 0.640 0.670 0.660 0.680 304,000 205,640 0.6764 0.573 0.547 0.573 0.564 0.582 355,446 0.5785 1.52%
2021-12-10 0 0.660 0.660 0.670 0.600 0.670 184,000 119,960 0.6520 0.564 0.564 0.573 0.513 0.573 215,139 0.5576 -1.49%
2021-12-09 0 0.670 0.640 0.680 0.670 0.670 120,000 80,400 0.6700 0.573 0.547 0.582 0.573 0.573 140,308 0.5730 0.00%
2021-12-08 0 0.670 0.650 0.680 0.640 0.670 1,088,000 726,200 0.6675 0.573 0.556 0.582 0.547 0.573 1,272,124 0.5709 0.00%
2021-12-07 0 0.670 0.650 0.680 0.670 0.680 92,000 61,960 0.6735 0.573 0.556 0.582 0.573 0.582 107,569 0.5760 0.00%
2021-12-06 0 0.670 0.660 0.680 0.660 0.680 96,000 64,240 0.6692 0.573 0.564 0.582 0.564 0.582 112,246 0.5723 1.52%
2021-12-03 0 0.660 0.660 0.670 0.660 0.670 104,000 69,800 0.6712 0.564 0.564 0.573 0.564 0.573 121,600 0.5740 -1.49%
2021-12-02 0 0.670 0.660 0.670 0.660 0.670 64,000 42,840 0.6694 0.573 0.564 0.573 0.564 0.573 74,831 0.5725 0.00%
2021-12-01 0 0.670 0.660 0.690 0.670 0.670 56,000 37,520 0.6700 0.573 0.564 0.590 0.573 0.573 65,477 0.5730 0.00%
2021-11-30 0 0.670 0.670 0.680 0.670 0.680 476,000 318,960 0.6701 0.573 0.573 0.582 0.573 0.582 556,554 0.5731 0.00%
2021-11-29 0 0.670 0.660 0.690 0.670 0.700 452,000 302,960 0.6703 0.573 0.564 0.590 0.573 0.599 528,493 0.5733 -2.90%
2021-11-26 0 0.690 0.690 0.700 0.680 0.690 268,000 183,360 0.6842 0.590 0.590 0.599 0.582 0.590 313,354 0.5852 -1.43%
2021-11-25 0 0.700 0.700 0.710 0.690 0.700 728,000 505,480 0.6943 0.599 0.599 0.607 0.590 0.599 851,201 0.5938 0.00%
2021-11-24 0 0.700 0.690 0.700 0.700 0.700 548,000 383,600 0.7000 0.599 0.590 0.599 0.599 0.599 640,739 0.5987 0.00%
2021-11-23 0 0.700 0.680 0.700 0.680 0.700 140,000 95,960 0.6854 0.599 0.582 0.599 0.582 0.599 163,692 0.5862 2.94%
2021-11-22 0 0.680 0.680 0.690 0.660 0.680 280,000 190,160 0.6791 0.582 0.582 0.590 0.564 0.582 327,385 0.5808 0.00%
2021-11-19 0 0.680 0.680 0.700 0.680 0.680 144,000 97,920 0.6800 0.582 0.582 0.599 0.582 0.582 168,369 0.5816 -1.45%
2021-11-18 0 0.690 0.680 0.690 0.690 0.700 212,000 146,440 0.6908 0.590 0.582 0.590 0.590 0.599 247,877 0.5908 0.00%
2021-11-17 0 0.690 0.690 0.700 0.680 0.700 96,000 65,920 0.6867 0.590 0.590 0.599 0.582 0.599 112,246 0.5873 0.00%
2021-11-16 0 0.690 0.690 0.700 0.690 0.690 432,000 298,080 0.6900 0.590 0.590 0.599 0.590 0.590 505,108 0.5901 1.47%
2021-11-15 0 0.680 0.680 0.700 0.680 0.710 136,000 93,200 0.6853 0.582 0.582 0.599 0.582 0.607 159,016 0.5861 -2.86%
2021-11-12 0 0.700 0.700 0.710 0.690 0.700 284,000 198,760 0.6999 0.599 0.599 0.607 0.590 0.599 332,062 0.5986 0.00%
2021-11-11 0 0.700 0.690 0.700 0.690 0.710 84,000 58,200 0.6929 0.599 0.590 0.599 0.590 0.607 98,215 0.5926 0.00%
2021-11-10 0 0.700 0.680 0.710 0.680 0.700 988,000 684,040 0.6923 0.599 0.582 0.607 0.582 0.599 1,155,201 0.5921 0.00%
2021-11-09 0 0.700 0.690 0.710 0.670 0.710 428,000 296,160 0.6920 0.599 0.590 0.607 0.573 0.607 500,431 0.5918 0.00%
2021-11-08 0 0.700 0.700 0.710 0.690 0.700 848,000 590,600 0.6965 0.599 0.599 0.607 0.590 0.599 991,509 0.5957 2.94%
2021-11-05 0 0.680 0.660 0.680 0.670 0.690 572,000 392,240 0.6857 0.582 0.564 0.582 0.573 0.590 668,801 0.5865 -2.86%
2021-11-04 0 0.700 0.670 0.700 0.690 0.700 44,000 30,440 0.6918 0.599 0.573 0.599 0.590 0.599 51,446 0.5917 1.45%
2021-11-03 0 0.690 0.670 0.700 0.670 0.690 324,000 220,280 0.6799 0.590 0.573 0.599 0.573 0.590 378,831 0.5815 0.00%
2021-11-02 0 0.690 0.680 0.690 0.690 0.720 360,000 251,080 0.6974 0.590 0.582 0.590 0.590 0.616 420,923 0.5965 -2.82%
2021-11-01 0 0.710 0.710 0.730 0.680 0.720 1,680,000 1,198,080 0.7131 0.607 0.607 0.624 0.582 0.616 1,964,309 0.6099 1.43%
2021-10-29 0 0.700 0.700 0.710 0.690 0.710 1,196,000 842,200 0.7042 0.599 0.599 0.607 0.590 0.607 1,398,401 0.6023 1.45%
2021-10-28 0 0.690 0.690 0.700 0.660 0.710 648,000 447,720 0.6909 0.590 0.590 0.599 0.564 0.607 757,662 0.5909 0.00%
2021-10-27 0 0.690 0.690 0.700 0.680 0.690 680,000 468,320 0.6887 0.590 0.590 0.599 0.582 0.590 795,078 0.5890 -1.43%
2021-10-26 0 0.700 0.690 0.710 0.670 0.710 664,000 463,680 0.6983 0.599 0.590 0.607 0.573 0.607 776,370 0.5972 -1.41%
2021-10-25 0 0.710 0.660 0.710 0.700 0.710 416,000 291,320 0.7003 0.607 0.564 0.607 0.599 0.607 486,400 0.5989 1.43%
2021-10-22 0 0.700 0.700 0.710 0.620 0.700 928,000 634,600 0.6838 0.599 0.599 0.607 0.530 0.599 1,085,047 0.5849 2.94%
2021-10-21 0 0.680 0.680 0.700 0.680 0.720 428,000 293,680 0.6862 0.582 0.582 0.599 0.582 0.616 500,431 0.5869 -2.86%
2021-10-20 0 0.700 0.700 0.710 0.680 0.710 1,898,000 1,332,860 0.7022 0.599 0.599 0.607 0.582 0.607 2,219,202 0.6006 0.00%
2021-10-19 0 0.700 0.700 0.710 0.640 0.700 2,228,000 1,522,520 0.6834 0.599 0.599 0.607 0.547 0.599 2,605,048 0.5844 4.48%
2021-10-18 0 0.670 0.630 0.670 0.630 0.670 552,000 361,120 0.6542 0.573 0.539 0.573 0.539 0.573 645,416 0.5595 1.52%
2021-10-15 0 0.660 0.650 0.660 0.620 0.660 920,000 592,000 0.6435 0.564 0.556 0.564 0.530 0.564 1,075,693 0.5503 4.76%
2021-10-12 0 0.630 0.620 0.630 0.580 0.630 560,000 344,160 0.6146 0.539 0.530 0.539 0.496 0.539 654,770 0.5256 0.00%
2021-10-11 0 0.630 0.610 0.630 0.600 0.640 456,000 283,840 0.6225 0.539 0.522 0.539 0.513 0.547 533,170 0.5324 -3.08%
2021-10-08 0 0.650 0.630 0.650 0.620 0.660 584,000 370,920 0.6351 0.556 0.539 0.556 0.530 0.564 682,831 0.5432 -1.52%
2021-10-07 0 0.660 0.650 0.660 0.580 0.660 4,008,000 2,543,720 0.6347 0.564 0.556 0.564 0.496 0.564 4,686,281 0.5428 4.76%
2021-10-06 0 0.630 0.630 0.640 0.560 0.640 5,726,000 3,513,840 0.6137 0.539 0.539 0.547 0.479 0.547 6,695,021 0.5248 12.50%
2021-10-05 0 0.560 0.540 0.560 0.530 0.560 188,000 102,080 0.5430 0.479 0.462 0.479 0.453 0.479 219,816 0.4644 0.00%
2021-10-04 0 0.560 0.540 0.560 0.540 0.560 116,000 63,720 0.5493 0.479 0.462 0.479 0.462 0.479 135,631 0.4698 0.00%
2021-09-30 0 0.560 0.540 0.570 0.540 0.560 368,000 202,720 0.5509 0.479 0.462 0.487 0.462 0.479 430,277 0.4711 0.00%
2021-09-29 0 0.560 0.540 0.560 0.540 0.560 520,000 288,960 0.5557 0.479 0.462 0.479 0.462 0.479 608,001 0.4753 0.00%
2021-09-28 0 0.560 0.540 0.560 0.530 0.560 384,000 207,840 0.5413 0.479 0.462 0.479 0.453 0.479 448,985 0.4629 0.00%
2021-09-27 0 0.560 0.540 0.560 0.540 0.570 560,000 309,080 0.5519 0.479 0.462 0.479 0.462 0.487 654,770 0.4720 -1.75%
2021-09-24 0 0.570 0.550 0.570 0.540 0.570 1,508,000 843,920 0.5596 0.487 0.470 0.487 0.462 0.487 1,763,202 0.4786 3.64%
2021-09-23 0 0.550 0.530 0.550 0.510 0.550 912,000 487,560 0.5346 0.470 0.453 0.470 0.436 0.470 1,066,339 0.4572 5.77%
2021-09-21 0 0.520 0.495 0.520 0.450 0.520 420,000 208,820 0.4972 0.445 0.423 0.445 0.385 0.445 491,077 0.4252 1.96%
2021-09-20 0 0.510 0.495 0.510 0.470 0.510 868,000 428,460 0.4936 0.436 0.423 0.436 0.402 0.436 1,014,893 0.4222 -3.77%
2021-09-17 0 0.530 0.510 0.530 0.510 0.530 296,000 151,640 0.5123 0.453 0.436 0.453 0.436 0.453 346,093 0.4381 0.00%
2021-09-16 0 0.530 0.510 0.530 0.510 0.570 628,000 330,600 0.5264 0.453 0.436 0.453 0.436 0.487 734,278 0.4502 -5.36%
2021-09-15 0 0.560 0.540 0.560 0.500 0.560 3,928,000 2,067,040 0.5262 0.479 0.462 0.479 0.428 0.479 4,592,743 0.4501 -1.75%
2021-09-14 0 0.570 0.550 0.570 0.550 0.590 5,052,000 2,796,760 0.5536 0.487 0.470 0.487 0.470 0.505 5,906,959 0.4735 -3.39%
2021-09-13 0 0.590 0.590 0.600 0.490 0.590 10,776,000 5,894,480 0.5470 0.505 0.505 0.513 0.419 0.505 12,599,642 0.4678 20.41%
2021-09-10 0 0.490 0.485 0.490 0.440 0.500 8,604,000 4,118,260 0.4786 0.419 0.415 0.419 0.376 0.428 10,060,071 0.4094 10.11%
2021-09-09 0 0.445 0.440 0.450 0.420 0.450 2,780,000 1,216,040 0.4374 0.381 0.376 0.385 0.359 0.385 3,250,464 0.3741 4.71%
2021-09-08 0 0.425 0.420 0.430 0.415 0.425 200,000 83,700 0.4185 0.363 0.359 0.368 0.355 0.363 233,846 0.3579 1.19%
2021-09-07 0 0.420 0.415 0.420 0.420 0.430 168,000 71,060 0.4230 0.359 0.355 0.359 0.359 0.368 196,431 0.3618 0.00%
2021-09-06 0 0.420 0.415 0.430 0.410 0.425 264,000 111,200 0.4212 0.359 0.355 0.368 0.351 0.363 308,677 0.3602 -1.18%
2021-09-03 0 0.425 0.420 0.425 0.415 0.425 80,000 33,380 0.4173 0.363 0.359 0.363 0.355 0.363 93,539 0.3569 1.19%
2021-09-02 0 0.420 0.415 0.420 0.415 0.420 264,000 109,580 0.4151 0.359 0.355 0.359 0.355 0.359 308,677 0.3550 0.00%
2021-09-01 0 0.420 0.415 0.420 0.410 0.420 172,000 71,680 0.4167 0.359 0.355 0.359 0.351 0.359 201,108 0.3564 3.70%
2021-08-31 0 0.405 0.405 0.420 0.410 0.410 416,000 170,540 0.4100 0.346 0.346 0.359 0.351 0.351 486,400 0.3506 -1.22%
2021-08-30 0 0.410 0.410 0.415 0.400 0.415 484,000 199,240 0.4117 0.351 0.351 0.355 0.342 0.355 565,908 0.3521 1.23%
2021-08-27 0 0.405 0.405 0.410 0.405 0.405 40,000 16,200 0.4050 0.346 0.346 0.351 0.346 0.346 46,769 0.3464 0.00%
2021-08-26 0 0.405 0.400 0.405 0.400 0.405 220,000 88,500 0.4023 0.346 0.342 0.346 0.342 0.346 257,231 0.3440 -1.22%
2021-08-25 0 0.410 0.405 0.410 0.400 0.410 280,000 113,200 0.4043 0.351 0.346 0.351 0.342 0.351 327,385 0.3458 -2.38%
2021-08-24 0 0.420 0.405 0.420 0.410 0.420 28,000 11,580 0.4136 0.359 0.346 0.359 0.351 0.359 32,738 0.3537 0.00%
2021-08-23 0 0.420 0.415 0.420 0.405 0.420 292,000 118,820 0.4069 0.359 0.355 0.359 0.346 0.359 341,416 0.3480 1.20%
2021-08-20 0 0.415 0.405 0.420 0.400 0.420 548,000 223,740 0.4083 0.355 0.346 0.359 0.342 0.359 640,739 0.3492 0.00%
2021-08-19 0 0.415 0.410 0.415 0.400 0.420 288,000 117,140 0.4067 0.355 0.351 0.355 0.342 0.359 336,739 0.3479 -2.35%
2021-08-18 0 0.425 0.425 0.430 0.420 0.430 52,000 22,160 0.4262 0.363 0.363 0.368 0.359 0.368 60,800 0.3645 -1.16%
2021-08-17 0 0.430 0.415 0.430 0.415 0.430 268,000 113,040 0.4218 0.368 0.355 0.368 0.355 0.368 313,354 0.3607 1.18%
2021-08-16 0 0.425 0.415 0.425 0.420 0.430 332,000 141,980 0.4277 0.363 0.355 0.363 0.359 0.368 388,185 0.3658 -3.41%
2021-08-13 0 0.440 0.435 0.440 0.440 0.455 436,000 192,680 0.4419 0.376 0.372 0.376 0.376 0.389 509,785 0.3780 -3.30%
2021-08-12 0 0.455 0.450 0.455 0.445 0.460 868,000 391,660 0.4512 0.389 0.385 0.389 0.381 0.393 1,014,893 0.3859 1.11%
2021-08-11 0 0.450 0.445 0.455 0.440 0.510 5,280,000 2,491,640 0.4719 0.385 0.381 0.389 0.376 0.436 6,173,544 0.4036 -5.26%
2021-08-10 0 0.475 0.460 0.475 0.460 0.495 1,168,000 553,040 0.4735 0.406 0.393 0.406 0.393 0.423 1,365,663 0.4050 -3.06%
2021-08-09 0 0.490 0.490 0.495 0.470 0.490 1,836,000 889,020 0.4842 0.419 0.419 0.423 0.402 0.419 2,146,710 0.4141 4.26%
2021-08-06 0 0.470 0.465 0.470 0.435 0.470 428,000 197,240 0.4608 0.402 0.398 0.402 0.372 0.402 500,431 0.3941 3.30%
2021-08-05 0 0.455 0.445 0.460 0.455 0.470 580,000 271,260 0.4677 0.389 0.381 0.393 0.389 0.402 678,154 0.4000 -1.09%
2021-08-04 0 0.460 0.455 0.460 0.430 0.460 1,276,000 573,500 0.4495 0.393 0.389 0.393 0.368 0.393 1,491,940 0.3844 6.98%
2021-08-03 0 0.430 0.425 0.435 0.420 0.435 572,000 242,520 0.4240 0.368 0.363 0.372 0.359 0.372 668,801 0.3626 4.88%
2021-08-02 0 0.410 0.405 0.415 0.395 0.410 736,000 300,300 0.4080 0.351 0.346 0.355 0.338 0.351 860,555 0.3490 0.00%
2021-07-30 0 0.410 0.400 0.405 0.395 0.410 104,000 41,640 0.4004 0.351 0.342 0.346 0.338 0.351 121,600 0.3424 1.23%
2021-07-29 0 0.405 0.400 0.405 0.390 0.415 456,000 182,500 0.4002 0.346 0.342 0.346 0.334 0.355 533,170 0.3423 1.25%
2021-07-28 0 0.400 0.395 0.400 0.390 0.405 540,000 215,020 0.3982 0.342 0.338 0.342 0.334 0.346 631,385 0.3406 1.27%
2021-07-27 0 0.395 0.390 0.400 0.380 0.420 1,632,000 658,480 0.4035 0.338 0.334 0.342 0.325 0.359 1,908,186 0.3451 -5.95%
2021-07-26 0 0.420 0.420 0.425 0.405 0.445 1,992,000 845,660 0.4245 0.359 0.359 0.363 0.346 0.381 2,329,110 0.3631 -5.62%
2021-07-23 0 0.445 0.440 0.445 0.405 0.450 2,884,000 1,258,800 0.4365 0.381 0.376 0.381 0.346 0.385 3,372,065 0.3733 7.23%
2021-07-22 0 0.415 0.410 0.415 0.400 0.430 1,960,000 809,660 0.4131 0.355 0.351 0.355 0.342 0.368 2,291,694 0.3533 0.00%
2021-07-21 0 0.415 0.410 0.415 0.405 0.425 1,360,000 563,800 0.4146 0.355 0.351 0.355 0.346 0.363 1,590,155 0.3546 -1.19%
2021-07-20 0 0.420 0.415 0.420 0.410 0.425 496,000 206,200 0.4157 0.359 0.355 0.359 0.351 0.363 579,939 0.3556 -4.55%
2021-07-19 0 0.440 0.430 0.440 0.425 0.460 1,552,000 678,120 0.4369 0.376 0.368 0.376 0.363 0.393 1,814,648 0.3737 -4.35%
2021-07-16 0 0.460 0.455 0.460 0.440 0.470 1,724,000 785,220 0.4555 0.393 0.389 0.393 0.376 0.402 2,015,756 0.3895 0.00%
2021-07-15 0 0.460 0.455 0.460 0.445 0.500 5,772,000 2,665,960 0.4619 0.393 0.389 0.393 0.381 0.428 6,748,806 0.3950 -7.07%
2021-07-14 0 0.495 0.490 0.495 0.415 0.550 38,538,000 18,852,160 0.4892 0.423 0.419 0.423 0.355 0.470 45,059,856 0.4184 35.62%
2021-07-13 0 0.365 0.360 0.375 0.360 0.375 444,000 163,800 0.3689 0.312 0.308 0.321 0.308 0.321 519,139 0.3155 -2.67%
2021-07-12 0 0.375 0.365 0.375 0.355 0.375 348,000 127,880 0.3675 0.321 0.312 0.321 0.304 0.321 406,893 0.3143 5.63%
2021-07-09 0 0.355 0.355 0.365 0.350 0.360 220,000 77,840 0.3538 0.304 0.304 0.312 0.299 0.308 257,231 0.3026 -1.39%
2021-07-08 0 0.360 0.355 0.365 0.355 0.365 472,000 170,260 0.3607 0.308 0.304 0.312 0.304 0.312 551,877 0.3085 -2.70%
2021-07-07 0 0.370 0.365 0.370 0.355 0.375 1,384,000 497,800 0.3597 0.316 0.312 0.316 0.304 0.321 1,618,217 0.3076 2.78%
2021-07-06 0 0.360 0.355 0.360 0.355 0.370 692,000 248,860 0.3596 0.308 0.304 0.308 0.304 0.316 809,108 0.3076 -2.70%
2021-07-05 0 0.370 0.370 0.375 0.365 0.375 256,000 94,360 0.3686 0.316 0.316 0.321 0.312 0.321 299,323 0.3152 -2.63%
2021-07-02 0 0.380 0.375 0.380 0.375 0.380 208,000 78,420 0.3770 0.325 0.321 0.325 0.321 0.325 243,200 0.3225 -1.30%
2021-06-30 0 0.385 0.380 0.385 0.375 0.390 344,000 131,440 0.3821 0.329 0.325 0.329 0.321 0.334 402,216 0.3268 0.00%
2021-06-29 0 0.385 0.370 0.385 0.370 0.390 328,000 124,140 0.3785 0.329 0.316 0.329 0.316 0.334 383,508 0.3237 -0.00%
2021-06-28 0 0.400 0.390 0.400 0.390 0.405 632,000 251,360 0.3977 0.329 0.321 0.329 0.321 0.333 767,745 0.3274 2.56%
2021-06-25 0 0.390 0.385 0.390 0.385 0.395 388,000 152,220 0.3923 0.321 0.317 0.321 0.317 0.325 471,337 0.3230 0.00%
2021-06-24 0 0.390 0.385 0.395 0.385 0.390 496,000 192,580 0.3883 0.321 0.317 0.325 0.317 0.321 602,534 0.3196 2.63%
2021-06-23 0 0.380 0.375 0.380 0.375 0.380 184,000 69,540 0.3779 0.313 0.309 0.313 0.309 0.313 223,521 0.3111 -1.30%
2021-06-22 0 0.385 0.375 0.385 0.380 0.390 1,504,000 579,140 0.3851 0.317 0.309 0.317 0.313 0.321 1,827,039 0.3170 1.32%
2021-06-21 0 0.380 0.380 0.385 0.380 0.390 508,000 194,780 0.3834 0.313 0.313 0.317 0.313 0.321 617,111 0.3156 -2.56%
2021-06-18 0 0.390 0.380 0.395 0.380 0.390 552,000 210,780 0.3818 0.321 0.313 0.325 0.313 0.321 670,562 0.3143 1.30%
2021-06-17 0 0.385 0.380 0.390 0.380 0.395 196,000 75,140 0.3834 0.317 0.313 0.321 0.313 0.325 238,098 0.3156 0.00%
2021-06-16 0 0.385 0.380 0.385 0.380 0.385 256,000 97,540 0.3810 0.317 0.313 0.317 0.313 0.317 310,985 0.3136 -2.53%
2021-06-15 0 0.395 0.380 0.395 0.380 0.395 520,000 200,960 0.3865 0.325 0.313 0.325 0.313 0.325 631,689 0.3181 3.95%
2021-06-11 0 0.380 0.375 0.380 0.370 0.380 328,000 123,040 0.3751 0.313 0.309 0.313 0.305 0.313 398,450 0.3088 1.33%
2021-06-10 0 0.375 0.375 0.380 0.370 0.375 112,000 41,980 0.3748 0.309 0.309 0.313 0.305 0.309 136,056 0.3085 0.00%
2021-06-09 0 0.375 0.370 0.375 0.370 0.380 616,000 229,220 0.3721 0.309 0.305 0.309 0.305 0.313 748,308 0.3063 1.35%
2021-06-08 0 0.370 0.370 0.375 0.370 0.375 412,000 153,420 0.3724 0.305 0.305 0.309 0.305 0.309 500,492 0.3065 -2.63%
2021-06-07 0 0.380 0.375 0.380 0.375 0.380 364,000 136,840 0.3759 0.313 0.309 0.313 0.309 0.313 442,182 0.3095 -1.30%
2021-06-04 0 0.385 0.380 0.385 0.375 0.395 1,348,000 516,480 0.3831 0.317 0.313 0.317 0.309 0.325 1,637,532 0.3154 -2.53%
2021-06-03 0 0.395 0.385 0.390 0.390 0.395 964,000 377,940 0.3921 0.325 0.317 0.321 0.321 0.325 1,171,054 0.3227 0.00%
2021-06-02 0 0.395 0.395 0.400 0.390 0.405 984,000 389,060 0.3954 0.325 0.325 0.329 0.321 0.333 1,195,350 0.3255 -1.25%
2021-06-01 0 0.400 0.400 0.405 0.395 0.405 968,000 384,560 0.3973 0.329 0.329 0.333 0.325 0.333 1,175,913 0.3270 -1.23%
2021-05-31 0 0.405 0.400 0.405 0.390 0.410 860,000 345,680 0.4020 0.333 0.329 0.333 0.321 0.338 1,044,716 0.3309 0.00%
2021-05-28 0 0.405 0.400 0.405 0.400 0.410 1,632,000 653,880 0.4007 0.333 0.329 0.333 0.329 0.338 1,982,531 0.3298 1.25%
2021-05-27 0 0.400 0.390 0.400 0.385 0.410 544,000 213,600 0.3926 0.329 0.321 0.329 0.317 0.338 660,844 0.3232 1.27%
2021-05-26 0 0.395 0.390 0.395 0.385 0.395 468,000 182,960 0.3909 0.325 0.321 0.325 0.317 0.325 568,520 0.3218 0.00%
2021-05-25 0 0.395 0.385 0.390 0.380 0.405 1,464,000 569,720 0.3892 0.325 0.317 0.321 0.313 0.333 1,778,447 0.3203 -2.47%
2021-05-24 0 0.405 0.400 0.405 0.395 0.415 3,096,000 1,241,200 0.4009 0.333 0.329 0.333 0.325 0.342 3,760,978 0.3300 -3.57%
2021-05-21 0 0.420 0.415 0.420 0.410 0.435 1,024,000 431,340 0.4212 0.346 0.342 0.346 0.338 0.358 1,243,941 0.3468 -1.18%
2021-05-20 0 0.425 0.410 0.420 0.410 0.430 1,364,000 575,880 0.4222 0.350 0.338 0.346 0.338 0.354 1,656,969 0.3476 -3.41%
2021-05-18 0 0.440 0.430 0.440 0.420 0.450 1,024,000 444,580 0.4342 0.362 0.354 0.362 0.346 0.370 1,243,941 0.3574 2.33%
2021-05-17 0 0.430 0.425 0.430 0.420 0.435 2,068,000 884,620 0.4278 0.354 0.350 0.354 0.346 0.358 2,512,178 0.3521 -2.27%
2021-05-14 0 0.440 0.430 0.440 0.435 0.490 2,612,000 1,178,420 0.4512 0.362 0.354 0.362 0.358 0.403 3,173,022 0.3714 -4.35%
2021-05-13 0 0.460 0.460 0.465 0.415 0.510 10,468,000 4,952,580 0.4731 0.379 0.379 0.383 0.342 0.420 12,716,383 0.3895 8.24%
2021-05-12 0 0.425 0.425 0.430 0.420 0.445 1,228,000 525,120 0.4276 0.350 0.350 0.354 0.346 0.366 1,491,758 0.3520 -2.30%
2021-05-11 0 0.435 0.425 0.435 0.420 0.450 1,948,000 835,180 0.4287 0.358 0.350 0.358 0.346 0.370 2,366,404 0.3529 -2.25%
2021-05-10 0 0.445 0.435 0.445 0.435 0.470 2,496,000 1,120,140 0.4488 0.366 0.358 0.366 0.358 0.387 3,032,107 0.3694 -4.30%
2021-05-07 0 0.465 0.465 0.470 0.450 0.485 3,652,000 1,697,980 0.4649 0.383 0.383 0.387 0.370 0.399 4,436,400 0.3827 -5.10%
2021-05-06 0 0.490 0.480 0.490 0.470 0.540 6,836,000 3,368,380 0.4927 0.403 0.395 0.403 0.387 0.445 8,304,279 0.4056 -9.26%
2021-05-05 0 0.540 0.530 0.540 0.520 0.560 2,932,000 1,564,720 0.5337 0.445 0.436 0.445 0.428 0.461 3,561,753 0.4393 -3.57%
2021-05-04 0 0.560 0.550 0.560 0.550 0.580 2,524,000 1,417,080 0.5614 0.461 0.453 0.461 0.453 0.477 3,066,121 0.4622 -1.75%
2021-05-03 0 0.570 0.570 0.580 0.530 0.630 7,712,000 4,325,040 0.5608 0.469 0.469 0.477 0.436 0.519 9,368,432 0.4617 -9.52%
2021-04-30 0 0.630 0.620 0.630 0.610 0.640 3,144,000 1,963,040 0.6244 0.519 0.510 0.519 0.502 0.527 3,819,288 0.5140 1.61%
2021-04-29 0 0.620 0.610 0.620 0.610 0.660 9,064,000 5,762,760 0.6358 0.510 0.502 0.510 0.502 0.543 11,010,823 0.5234 3.33%
2021-04-28 0 0.600 0.600 0.610 0.590 0.740 58,304,000 38,647,800 0.6629 0.494 0.494 0.502 0.486 0.609 70,826,901 0.5457 -16.67%
2021-04-27 0 0.720 0.710 0.720 0.450 0.810 74,370,000 54,217,120 0.7290 0.593 0.584 0.593 0.370 0.667 90,343,657 0.6001 65.52%
2021-04-26 0 0.435 0.405 0.435 0.380 0.435 160,000 67,080 0.4193 0.358 0.333 0.358 0.313 0.358 194,366 0.3451 12.99%
2021-04-23 0 0.385 0.380 0.385 0.375 0.400 76,000 28,820 0.3792 0.317 0.313 0.317 0.309 0.329 92,324 0.3122 -4.94%
2021-04-22 0 0.405 0.385 0.405 0.405 0.405 4,000 1,620 0.4050 0.333 0.317 0.333 0.333 0.333 4,859 0.3334 -3.57%
2021-04-21 0 0.420 0.380 0.420 - - 0 0 - 0.346 0.313 0.346 - - 0 - 0.00%
2021-04-20 0 0.420 0.385 0.420 - - 0 0 - 0.346 0.317 0.346 - - 0 - 0.00%
2021-04-19 0 0.420 0.380 0.420 - - 0 0 - 0.346 0.313 0.346 - - 0 - 0.00%
2021-04-16 0 0.420 0.380 0.420 0.420 0.420 5,004,000 2,101,680 0.4200 0.346 0.313 0.346 0.346 0.346 6,078,791 0.3457 0.00%
2021-04-15 0 0.420 0.375 0.420 - - 0 0 - 0.346 0.309 0.346 - - 0 - 0.00%
2021-04-14 0 0.420 0.380 0.420 - - 0 0 - 0.346 0.313 0.346 - - 0 - -1.18%
2021-04-13 0 0.425 0.380 0.430 0.415 0.425 6,428,000 2,667,660 0.4150 0.350 0.313 0.354 0.342 0.350 7,808,646 0.3416 2.41%
2021-04-12 0 0.415 0.375 0.415 0.360 0.415 416,000 157,260 0.3780 0.342 0.309 0.342 0.296 0.342 505,351 0.3112 9.21%
2021-04-09 0 0.380 0.380 0.415 0.355 0.400 84,000 31,680 0.3771 0.313 0.313 0.342 0.292 0.329 102,042 0.3105 -8.43%
2021-04-08 0 0.415 0.360 0.405 0.345 0.415 156,000 58,220 0.3732 0.342 0.296 0.333 0.284 0.342 189,507 0.3072 7.79%
2021-04-07 0 0.385 0.385 0.400 0.385 0.385 8,000 3,080 0.3850 0.317 0.317 0.329 0.317 0.317 9,718 0.3169 -11.49%
2021-04-01 0 0.435 0.385 0.430 0.440 0.450 8,000 3,560 0.4450 0.358 0.317 0.354 0.362 0.370 9,718 0.3663 -1.14%
2021-03-31 0 0.440 0.385 0.440 - - 0 0 - 0.362 0.317 0.362 - - 0 - 0.00%
2021-03-30 0 0.440 0.400 0.435 0.400 0.480 792,000 333,120 0.4206 0.362 0.329 0.358 0.329 0.395 962,111 0.3462 -12.00%
2021-03-29 0 0.500 0.455 0.500 0.435 0.500 1,204,000 558,000 0.4635 0.412 0.375 0.412 0.358 0.412 1,462,603 0.3815 14.94%
2021-03-26 0 0.435 0.390 0.435 0.435 0.435 12,000 5,220 0.4350 0.358 0.321 0.358 0.358 0.358 14,577 0.3581 0.00%
2021-03-25 0 0.435 0.380 0.435 - - 0 0 - 0.358 0.313 0.358 - - 0 - 0.00%
2021-03-24 0 0.435 0.355 0.435 0.420 0.435 28,000 11,960 0.4271 0.358 0.292 0.358 0.346 0.358 34,014 0.3516 0.00%
2021-03-23 0 0.435 0.370 0.440 0.375 0.445 1,040,000 431,000 0.4144 0.358 0.305 0.362 0.309 0.366 1,263,378 0.3411 17.57%
2021-03-22 0 0.370 0.335 0.370 0.360 0.375 200,000 74,940 0.3747 0.305 0.276 0.305 0.296 0.309 242,957 0.3084 2.78%
2021-03-19 0 0.360 0.320 0.360 - - 0 0 - 0.296 0.263 0.296 - - 0 - 0.00%
2021-03-18 0 0.360 0.335 0.365 0.340 0.360 152,000 54,000 0.3553 0.296 0.276 0.300 0.280 0.296 184,648 0.2924 7.46%
2021-03-17 0 0.335 0.315 0.340 0.315 0.345 100,000 34,000 0.3400 0.276 0.259 0.280 0.259 0.284 121,479 0.2799 -1.47%
2021-03-16 0 0.340 0.315 0.350 0.310 0.340 108,000 34,840 0.3226 0.280 0.259 0.288 0.255 0.280 131,197 0.2656 -2.86%
2021-03-15 0 0.350 0.315 0.350 - - 0 0 - 0.288 0.259 0.288 - - 0 - 0.00%
2021-03-12 0 0.350 0.320 0.350 - - 0 0 - 0.288 0.263 0.288 - - 0 - 0.00%
2021-03-11 0 0.350 0.315 0.350 0.310 0.350 104,000 35,240 0.3388 0.288 0.259 0.288 0.255 0.288 126,338 0.2789 14.75%
2021-03-10 0 0.305 0.305 0.350 0.305 0.355 12,000 3,980 0.3317 0.251 0.251 0.288 0.251 0.292 14,577 0.2730 -14.08%
2021-03-09 0 0.355 0.305 0.355 0.355 0.355 4,000 1,420 0.3550 0.292 0.251 0.292 0.292 0.292 4,859 0.2922 7.58%
2021-03-08 0 0.330 0.305 0.355 - - 0 0 - 0.272 0.251 0.292 - - 0 - 0.00%
2021-03-05 0 0.330 0.305 0.330 0.330 0.330 8,000 2,640 0.3300 0.272 0.251 0.272 0.272 0.272 9,718 0.2717 0.00%
2021-03-04 0 0.330 0.305 0.350 - - 0 0 - 0.272 0.251 0.288 - - 0 - 0.00%
2021-03-03 0 0.330 0.310 0.340 - - 0 0 - 0.272 0.255 0.280 - - 0 - 0.00%
2021-03-02 0 0.330 0.305 0.355 - - 0 0 - 0.272 0.251 0.292 - - 0 - 0.00%
2021-03-01 0 0.330 0.305 0.330 - - 0 0 - 0.272 0.251 0.272 - - 0 - 0.00%
2021-02-26 0 0.330 0.305 0.345 - - 0 0 - 0.272 0.251 0.284 - - 0 - 0.00%
2021-02-25 0 0.330 0.305 0.330 - - 0 0 - 0.272 0.251 0.272 - - 0 - 0.00%
2021-02-24 0 0.330 0.300 0.335 0.305 0.340 28,000 8,780 0.3136 0.272 0.247 0.276 0.251 0.280 34,014 0.2581 0.00%
2021-02-23 0 0.330 0.305 0.330 - - 0 0 - 0.272 0.251 0.272 - - 0 - 0.00%
2021-02-22 0 0.330 0.310 0.355 - - 0 0 - 0.272 0.255 0.292 - - 0 - 0.00%
2021-02-19 0 0.330 0.305 0.330 - - 0 0 - 0.272 0.251 0.272 - - 0 - 0.00%
2021-02-18 0 0.330 0.305 0.330 0.330 0.330 100,000 33,000 0.3300 0.272 0.251 0.272 0.272 0.272 121,479 0.2717 0.00%
2021-02-17 0 0.330 0.305 0.330 0.330 0.330 32,000 10,560 0.3300 0.272 0.251 0.272 0.272 0.272 38,873 0.2717 0.00%
2021-02-16 0 0.330 0.305 0.330 - - 0 0 - 0.272 0.251 0.272 - - 0 - 0.00%
2021-02-11 0 0.330 0.305 0.330 0.335 0.335 4,000 1,340 0.3350 0.272 0.251 0.272 0.276 0.276 4,859 0.2758 -1.49%
2021-02-10 0 0.335 0.300 0.335 0.335 0.335 4,000 1,340 0.3350 0.276 0.247 0.276 0.276 0.276 4,859 0.2758 11.67%
2021-02-09 0 0.300 0.280 0.335 0.300 0.300 4,000 1,200 0.3000 0.247 0.230 0.276 0.247 0.247 4,859 0.2470 0.00%
2021-02-08 0 0.300 0.300 0.310 0.300 0.300 44,000 13,200 0.3000 0.247 0.247 0.255 0.247 0.247 53,451 0.2470 -4.76%
2021-02-05 0 0.315 0.285 0.315 - - 0 0 - 0.259 0.235 0.259 - - 0 - -1.56%
2021-02-04 0 0.320 0.290 0.320 - - 0 0 - 0.263 0.239 0.263 - - 0 - -1.54%
2021-02-03 0 0.325 0.290 0.330 0.295 0.325 92,000 27,300 0.2967 0.268 0.239 0.272 0.243 0.268 111,760 0.2443 -2.99%
2021-02-02 0 0.335 0.290 0.350 - - 0 0 - 0.276 0.239 0.288 - - 0 - 0.00%
2021-02-01 0 0.335 0.295 0.335 - - 0 0 - 0.276 0.243 0.276 - - 0 - -1.47%
2021-01-29 0 0.340 0.300 0.340 - - 0 0 - 0.280 0.247 0.280 - - 0 - 0.00%
2021-01-28 0 0.340 0.300 0.340 - - 0 0 - 0.280 0.247 0.280 - - 0 - 0.00%
2021-01-27 0 0.340 0.280 0.340 - - 0 0 - 0.280 0.230 0.280 - - 0 - 0.00%
2021-01-26 0 0.340 0.285 0.340 0.340 0.340 4,000 1,360 0.3400 0.280 0.235 0.280 0.280 0.280 4,859 0.2799 -1.45%
2021-01-25 0 0.345 0.300 0.345 - - 0 0 - 0.284 0.247 0.284 - - 0 - -2.82%
2021-01-22 0 0.355 0.300 0.355 0.320 0.355 8,000 2,700 0.3375 0.292 0.247 0.292 0.263 0.292 9,718 0.2778 10.94%
2021-01-21 0 0.320 0.320 0.335 0.320 0.320 76,000 24,320 0.3200 0.263 0.263 0.276 0.263 0.263 92,324 0.2634 3.23%
2021-01-20 0 0.310 0.285 0.310 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2021-01-19 0 0.310 0.285 0.310 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2021-01-18 0 0.310 0.285 0.310 - - 0 0 - 0.255 0.235 0.255 - - 0 - -1.59%
2021-01-15 0 0.315 0.280 0.320 0.270 0.315 16,000 4,700 0.2938 0.259 0.230 0.263 0.222 0.259 19,437 0.2418 3.28%
2021-01-14 0 0.305 0.275 0.320 0.285 0.305 16,000 4,640 0.2900 0.251 0.226 0.263 0.235 0.251 19,437 0.2387 1.67%
2021-01-13 0 0.300 0.275 0.300 - - 0 0 - 0.247 0.226 0.247 - - 0 - 0.00%
2021-01-12 0 0.300 0.280 0.300 - - 0 0 - 0.247 0.230 0.247 - - 0 - 0.00%
2021-01-11 0 0.300 0.285 0.300 - - 0 0 - 0.247 0.235 0.247 - - 0 - -1.64%
2021-01-08 0 0.305 0.280 0.310 0.280 0.305 8,000 2,340 0.2925 0.251 0.230 0.255 0.230 0.251 9,718 0.2408 -1.61%
2021-01-07 0 0.310 0.285 0.310 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2021-01-06 0 0.310 0.280 0.310 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2021-01-05 0 0.310 0.285 0.310 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2021-01-04 0 0.310 0.285 0.310 - - 0 0 - 0.255 0.235 0.255 - - 0 - -1.59%
2020-12-31 0 0.315 0.285 0.320 - - 0 0 - 0.259 0.235 0.263 - - 0 - 0.00%
2020-12-30 0 0.315 0.285 0.320 - - 0 0 - 0.259 0.235 0.263 - - 0 - 0.00%
2020-12-29 0 0.315 0.285 0.315 - - 0 0 - 0.259 0.235 0.259 - - 0 - 0.00%
2020-12-28 0 0.315 0.285 0.315 - - 0 0 - 0.259 0.235 0.259 - - 0 - 0.00%
2020-12-24 0 0.315 0.285 0.315 - - 0 0 - 0.259 0.235 0.259 - - 0 - 0.00%
2020-12-23 0 0.315 0.290 0.315 - - 0 0 - 0.259 0.239 0.259 - - 0 - 0.00%
2020-12-22 0 0.315 0.285 0.315 - - 0 0 - 0.259 0.235 0.259 - - 0 - 0.00%
2020-12-21 0 0.315 0.285 0.315 - - 0 0 - 0.259 0.235 0.259 - - 0 - -1.56%
2020-12-18 0 0.320 0.280 0.320 - - 0 0 - 0.263 0.230 0.263 - - 0 - 0.00%
2020-12-17 0 0.320 0.280 0.320 0.275 0.320 40,000 11,680 0.2920 0.263 0.230 0.263 0.226 0.263 48,591 0.2404 0.00%
2020-12-16 0 0.320 0.270 0.320 - - 0 0 - 0.263 0.222 0.263 - - 0 - 0.00%
2020-12-15 0 0.320 0.260 0.320 0.310 0.320 8,000 2,520 0.3150 0.263 0.214 0.263 0.255 0.263 9,718 0.2593 0.00%
2020-12-14 0 0.320 0.300 0.320 0.320 0.325 404,000 129,300 0.3200 0.263 0.247 0.263 0.263 0.268 490,774 0.2635 0.00%
2020-12-11 0 0.320 0.300 0.320 - - 0 0 - 0.263 0.247 0.263 - - 0 - 0.00%
2020-12-10 0 0.320 0.260 0.320 0.290 0.320 48,000 14,660 0.3054 0.263 0.214 0.263 0.239 0.263 58,310 0.2514 10.34%
2020-12-09 0 0.290 0.265 0.290 - - 0 0 - 0.239 0.218 0.239 - - 0 - 0.00%
2020-12-08 0 0.290 0.265 0.290 - - 0 0 - 0.239 0.218 0.239 - - 0 - 0.00%
2020-12-07 0 0.290 0.270 0.290 - - 0 0 - 0.239 0.222 0.239 - - 0 - 0.00%
2020-12-04 0 0.290 0.260 0.290 - - 0 0 - 0.239 0.214 0.239 - - 0 - 0.00%
2020-12-03 0 0.290 0.255 0.290 - - 0 0 - 0.239 0.210 0.239 - - 0 - -1.69%
2020-12-02 0 0.295 0.265 0.295 - - 0 0 - 0.243 0.218 0.243 - - 0 - 0.00%
2020-12-01 0 0.295 0.260 0.295 - - 0 0 - 0.243 0.214 0.243 - - 0 - 0.00%
2020-11-30 0 0.295 0.260 0.295 - - 0 0 - 0.243 0.214 0.243 - - 0 - 0.00%
2020-11-27 0 0.295 0.255 0.315 0.275 0.295 8,000 2,280 0.2850 0.243 0.210 0.259 0.226 0.243 9,718 0.2346 7.27%
2020-11-26 0 0.275 0.260 0.275 0.255 0.270 20,000 5,340 0.2670 0.226 0.214 0.226 0.210 0.222 24,296 0.2198 0.00%
2020-11-25 0 0.275 0.265 0.275 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2020-11-24 0 0.275 0.275 0.280 0.275 0.275 36,000 9,900 0.2750 0.226 0.226 0.230 0.226 0.226 43,732 0.2264 -1.79%
2020-11-23 0 0.280 0.260 0.280 - - 0 0 - 0.230 0.214 0.230 - - 0 - 0.00%
2020-11-20 0 0.280 0.260 0.275 - - 0 0 - 0.230 0.214 0.226 - - 0 - 0.00%
2020-11-19 0 0.280 0.275 0.280 0.260 0.280 20,000 5,340 0.2670 0.230 0.226 0.230 0.214 0.230 24,296 0.2198 -3.45%
2020-11-18 0 0.290 0.265 0.290 - - 0 0 - 0.239 0.218 0.239 - - 0 - 0.00%
2020-11-17 0 0.290 0.255 0.290 - - 0 0 - 0.239 0.210 0.239 - - 0 - 0.00%
2020-11-16 0 0.290 0.265 0.290 - - 0 0 - 0.239 0.218 0.239 - - 0 - 0.00%
2020-11-13 0 0.290 0.265 0.290 - - 0 0 - 0.239 0.218 0.239 - - 0 - 0.00%
2020-11-12 0 0.290 0.265 0.285 - - 0 0 - 0.239 0.218 0.235 - - 0 - 0.00%
2020-11-11 0 0.290 0.265 0.290 - - 0 0 - 0.239 0.218 0.239 - - 0 - 0.00%
2020-11-10 0 0.290 0.265 0.290 - - 0 0 - 0.239 0.218 0.239 - - 0 - 0.00%
2020-11-09 0 0.290 0.270 0.285 - - 0 0 - 0.239 0.222 0.235 - - 0 - 0.00%
2020-11-06 0 0.290 0.270 0.290 - - 0 0 - 0.239 0.222 0.239 - - 0 - 0.00%
2020-11-05 0 0.290 0.270 0.285 0.270 0.290 20,000 5,480 0.2740 0.239 0.222 0.235 0.222 0.239 24,296 0.2256 1.75%
2020-11-04 0 0.285 0.270 0.285 0.270 0.285 64,000 17,400 0.2719 0.235 0.222 0.235 0.222 0.235 77,746 0.2238 -1.72%
2020-11-03 0 0.290 0.275 0.285 0.290 0.290 40,000 11,600 0.2900 0.239 0.226 0.235 0.239 0.239 48,591 0.2387 5.45%
2020-11-02 0 0.275 0.275 0.295 0.260 0.290 344,000 93,740 0.2725 0.226 0.226 0.243 0.214 0.239 417,886 0.2243 -9.84%
2020-10-30 0 0.305 0.290 0.305 0.290 0.305 1,220,000 353,920 0.2901 0.251 0.239 0.251 0.239 0.251 1,482,039 0.2388 0.00%
2020-10-29 0 0.305 0.285 0.305 0.300 0.305 1,204,000 361,220 0.3000 0.251 0.235 0.251 0.247 0.251 1,462,603 0.2470 -1.61%
2020-10-28 0 0.310 0.270 0.310 - - 0 0 - 0.255 0.222 0.255 - - 0 - 0.00%
2020-10-27 0 0.310 0.285 0.305 0.310 0.310 1,200,000 372,000 0.3100 0.255 0.235 0.251 0.255 0.255 1,457,744 0.2552 -3.12%
2020-10-23 0 0.320 0.280 0.315 0.305 0.340 172,000 53,780 0.3127 0.263 0.230 0.259 0.251 0.280 208,943 0.2574 -12.33%
2020-10-22 0 0.365 0.340 0.365 - - 0 0 - 0.300 0.280 0.300 - - 0 - -2.67%
2020-10-21 0 0.375 0.345 0.375 - - 0 0 - 0.309 0.284 0.309 - - 0 - 0.00%
2020-10-20 0 0.375 0.345 0.375 - - 0 0 - 0.309 0.284 0.309 - - 0 - 0.00%
2020-10-19 0 0.375 0.340 0.365 0.345 0.375 16,000 5,660 0.3538 0.309 0.280 0.300 0.284 0.309 19,437 0.2912 0.00%
2020-10-16 0 0.375 0.345 0.375 - - 0 0 - 0.309 0.284 0.309 - - 0 - -1.32%
2020-10-15 0 0.380 0.340 0.380 - - 0 0 - 0.313 0.280 0.313 - - 0 - 0.00%
2020-10-14 0 0.380 0.340 0.380 - - 0 0 - 0.313 0.280 0.313 - - 0 - -1.30%
2020-10-12 0 0.385 0.345 0.385 0.375 0.385 64,000 24,040 0.3756 0.317 0.284 0.317 0.309 0.317 77,746 0.3092 2.67%
2020-10-09 0 0.375 0.340 0.375 0.375 0.380 104,000 39,020 0.3752 0.309 0.280 0.309 0.309 0.313 126,338 0.3089 0.00%
2020-10-08 0 0.375 0.345 0.380 - - 0 0 - 0.309 0.284 0.313 - - 0 - 0.00%
2020-10-07 0 0.375 0.340 0.380 0.360 0.375 20,000 7,320 0.3660 0.309 0.280 0.313 0.296 0.309 24,296 0.3013 5.63%
2020-10-06 0 0.355 0.330 0.360 - - 0 0 - 0.292 0.272 0.296 - - 0 - 0.00%
2020-10-05 0 0.355 0.335 0.360 - - 0 0 - 0.292 0.276 0.296 - - 0 - 0.00%
2020-09-30 0 0.355 0.335 0.360 - - 0 0 - 0.292 0.276 0.296 - - 0 - 0.00%
2020-09-29 0 0.355 0.335 0.360 0.325 0.375 264,000 92,440 0.3502 0.292 0.276 0.296 0.268 0.309 320,704 0.2882 1.43%
2020-09-28 0 0.350 0.325 0.350 - - 0 0 - 0.288 0.268 0.288 - - 0 - -2.78%
2020-09-25 0 0.360 0.325 0.365 - - 0 0 - 0.296 0.268 0.300 - - 0 - 0.00%
2020-09-24 0 0.360 0.320 0.365 0.320 0.360 92,000 31,220 0.3393 0.296 0.263 0.300 0.263 0.296 111,760 0.2793 14.29%
2020-09-23 0 0.315 0.310 0.315 - - 0 0 - 0.259 0.255 0.259 - - 0 - 0.00%
2020-09-22 0 0.315 0.310 0.315 0.320 0.320 64,000 20,440 0.3194 0.259 0.255 0.259 0.263 0.263 77,746 0.2629 -13.70%
2020-09-21 0 0.365 0.315 0.365 - - 0 0 - 0.300 0.259 0.300 - - 0 - 0.00%
2020-09-18 0 0.365 0.315 0.365 0.345 0.365 120,000 42,200 0.3517 0.300 0.259 0.300 0.284 0.300 145,774 0.2895 4.29%
2020-09-17 0 0.350 0.310 0.355 0.315 0.350 40,000 12,900 0.3225 0.288 0.255 0.292 0.259 0.288 48,591 0.2655 11.11%
2020-09-16 0 0.315 0.305 0.320 0.305 0.315 32,000 9,960 0.3113 0.259 0.251 0.263 0.251 0.259 38,873 0.2562 3.28%
2020-09-15 0 0.305 0.290 0.305 0.305 0.310 16,000 4,900 0.3063 0.251 0.239 0.251 0.251 0.255 19,437 0.2521 -3.17%
2020-09-14 0 0.315 0.300 0.310 - - 0 0 - 0.259 0.247 0.255 - - 0 - 0.00%
2020-09-11 0 0.315 0.290 0.315 0.290 0.315 136,000 41,100 0.3022 0.259 0.239 0.259 0.239 0.259 165,211 0.2488 -7.35%
2020-09-10 0 0.340 0.315 0.340 - - 0 0 - 0.280 0.259 0.280 - - 0 - 0.00%
2020-09-09 0 0.340 0.315 0.340 0.335 0.340 16,000 5,380 0.3363 0.280 0.259 0.280 0.276 0.280 19,437 0.2768 4.62%
2020-09-08 0 0.325 0.310 0.330 0.310 0.330 16,000 5,160 0.3225 0.268 0.255 0.272 0.255 0.272 19,437 0.2655 0.00%
2020-09-07 0 0.325 0.310 0.325 - - 0 0 - 0.268 0.255 0.268 - - 0 - 0.00%
2020-09-04 0 0.325 0.315 0.325 - - 0 0 - 0.268 0.259 0.268 - - 0 - -2.99%
2020-09-03 0 0.335 0.300 0.335 0.300 0.325 60,000 18,800 0.3133 0.276 0.247 0.276 0.247 0.268 72,887 0.2579 0.00%
2020-09-02 0 0.335 0.305 0.335 - - 0 0 - 0.276 0.251 0.276 - - 0 - 0.00%
2020-09-01 0 0.335 0.310 0.340 - - 0 0 - 0.276 0.255 0.280 - - 0 - 0.00%
2020-08-31 0 0.335 0.310 0.350 - - 0 0 - 0.276 0.255 0.288 - - 0 - 0.00%
2020-08-28 0 0.335 0.315 0.335 0.335 0.340 8,000 2,700 0.3375 0.276 0.259 0.276 0.276 0.280 9,718 0.2778 1.52%
2020-08-27 0 0.330 0.305 0.340 0.310 0.330 36,000 11,480 0.3189 0.272 0.251 0.280 0.255 0.272 43,732 0.2625 0.00%
2020-08-26 0 0.330 0.320 0.330 - - 0 0 - 0.272 0.263 0.272 - - 0 - -2.94%
2020-08-25 0 0.340 0.320 0.340 - - 0 0 - 0.280 0.263 0.280 - - 0 - 0.00%
2020-08-24 0 0.340 0.310 0.340 0.310 0.340 16,000 5,280 0.3300 0.280 0.255 0.280 0.255 0.280 19,437 0.2717 3.03%
2020-08-21 0 0.330 0.300 0.340 - - 0 0 - 0.272 0.247 0.280 - - 0 - 0.00%
2020-08-20 0 0.330 0.300 0.340 - - 0 0 - 0.272 0.247 0.280 - - 0 - 0.00%
2020-08-19 0 0.330 0.300 0.335 0.330 0.340 16,000 5,320 0.3325 0.272 0.247 0.276 0.272 0.280 19,437 0.2737 3.13%
2020-08-18 0 0.320 0.305 0.345 - - 0 0 - 0.263 0.251 0.284 - - 0 - 0.00%
2020-08-17 0 0.320 0.300 0.325 0.290 0.325 96,000 29,880 0.3113 0.263 0.247 0.268 0.239 0.268 116,619 0.2562 1.59%
2020-08-14 0 0.315 0.295 0.320 0.290 0.315 1,024,000 302,200 0.2951 0.259 0.243 0.263 0.239 0.259 1,243,941 0.2429 5.00%
2020-08-13 0 0.300 0.280 0.300 0.290 0.300 12,000 3,560 0.2967 0.247 0.230 0.247 0.239 0.247 14,577 0.2442 -1.64%
2020-08-12 0 0.305 0.295 0.305 0.295 0.325 664,000 198,600 0.2991 0.251 0.243 0.251 0.243 0.268 806,618 0.2462 -6.15%
2020-08-11 0 0.325 0.285 0.330 0.295 0.325 60,000 18,520 0.3087 0.268 0.235 0.272 0.243 0.268 72,887 0.2541 4.84%
2020-08-10 0 0.310 0.295 0.310 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2020-08-07 0 0.310 0.295 0.310 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2020-08-06 0 0.310 0.300 0.315 0.285 0.315 20,000 5,820 0.2910 0.255 0.247 0.259 0.235 0.259 24,296 0.2395 -1.59%
2020-08-05 0 0.315 0.270 0.315 0.300 0.315 332,000 101,020 0.3043 0.259 0.222 0.259 0.247 0.259 403,309 0.2505 -5.97%
2020-08-04 0 0.335 0.315 0.340 0.300 0.335 1,216,000 392,680 0.3229 0.276 0.259 0.280 0.247 0.276 1,477,180 0.2658 -2.90%
2020-08-03 0 0.345 0.315 0.350 0.315 0.345 148,000 46,900 0.3169 0.284 0.259 0.288 0.259 0.284 179,788 0.2609 2.99%
2020-07-31 0 0.335 0.315 0.340 0.335 0.335 4,000 1,340 0.3350 0.276 0.259 0.280 0.276 0.276 4,859 0.2758 0.00%
2020-07-30 0 0.335 0.315 0.345 - - 0 0 - 0.276 0.259 0.284 - - 0 - 0.00%
2020-07-29 0 0.335 0.320 0.340 - - 0 0 - 0.276 0.263 0.280 - - 0 - 0.00%
2020-07-28 0 0.335 0.320 0.335 0.320 0.335 44,000 14,320 0.3255 0.276 0.263 0.276 0.263 0.276 53,451 0.2679 0.00%
2020-07-27 0 0.335 0.315 0.340 - - 0 0 - 0.276 0.259 0.280 - - 0 - -1.47%
2020-07-24 0 0.340 0.310 0.340 - - 0 0 - 0.280 0.255 0.280 - - 0 - -2.86%
2020-07-23 0 0.350 0.320 0.350 - - 0 0 - 0.288 0.263 0.288 - - 0 - -1.41%
2020-07-22 0 0.355 0.320 0.355 - - 0 0 - 0.292 0.263 0.292 - - 0 - 0.00%
2020-07-21 0 0.355 0.335 0.360 0.335 0.380 232,000 82,100 0.3539 0.292 0.276 0.296 0.276 0.313 281,830 0.2913 -6.58%
2020-07-20 0 0.380 0.370 0.380 - - 0 0 - 0.313 0.305 0.313 - - 0 - -1.30%
2020-07-17 0 0.385 0.370 0.390 - - 0 0 - 0.317 0.305 0.321 - - 0 - 0.00%
2020-07-16 0 0.385 0.365 0.390 0.365 0.385 12,000 4,460 0.3717 0.317 0.300 0.321 0.300 0.317 14,577 0.3060 -1.28%
2020-07-15 0 0.390 0.365 0.390 0.390 0.390 8,000 3,120 0.3900 0.321 0.300 0.321 0.321 0.321 9,718 0.3210 0.00%
2020-07-14 0 0.390 0.365 0.395 - - 0 0 - 0.321 0.300 0.325 - - 0 - 0.00%
2020-07-13 0 0.390 0.365 0.390 - - 0 0 - 0.321 0.300 0.321 - - 0 - 0.00%
2020-07-10 0 0.390 0.370 0.395 0.390 0.390 24,000 9,360 0.3900 0.321 0.305 0.325 0.321 0.321 29,155 0.3210 0.00%
2020-07-09 0 0.390 0.375 0.390 - - 0 0 - 0.321 0.309 0.321 - - 0 - 0.00%
2020-07-08 0 0.390 0.380 0.390 0.375 0.390 204,000 77,080 0.3778 0.321 0.313 0.321 0.309 0.321 247,816 0.3110 -1.27%
2020-07-07 0 0.395 0.370 0.395 0.395 0.395 12,000 4,740 0.3950 0.325 0.305 0.325 0.325 0.325 14,577 0.3252 -1.25%
2020-07-06 0 0.400 0.375 0.400 - - 0 0 - 0.329 0.309 0.329 - - 0 - 0.00%
2020-07-03 0 0.400 0.370 0.400 - - 0 0 - 0.329 0.305 0.329 - - 0 - 0.00%
2020-07-02 0 0.400 0.390 0.400 0.390 0.400 36,000 14,100 0.3917 0.329 0.321 0.329 0.321 0.329 43,732 0.3224 0.00%
2020-06-30 0 0.400 0.390 0.400 0.400 0.400 8,000 3,200 0.4000 0.329 0.321 0.329 0.329 0.329 9,718 0.3293 0.00%
2020-06-29 0 0.400 0.390 0.400 - - 0 0 - 0.329 0.321 0.329 - - 0 - 0.00%
2020-06-26 0 0.400 0.380 0.400 0.360 0.400 208,000 80,800 0.3885 0.329 0.313 0.329 0.296 0.329 252,676 0.3198 1.27%
2020-06-24 0 0.395 0.370 0.390 0.385 0.435 152,000 62,520 0.4113 0.325 0.305 0.321 0.317 0.358 184,648 0.3386 -12.22%
2020-06-23 0 0.450 0.420 0.450 0.430 0.475 104,000 45,620 0.4387 0.370 0.346 0.370 0.354 0.391 126,338 0.3611 -2.17%
2020-06-22 0 0.460 0.430 0.470 0.460 0.460 4,000 1,840 0.4600 0.379 0.354 0.387 0.379 0.379 4,859 0.3787 1.10%
2020-06-19 0 0.455 0.420 0.455 - - 0 0 - 0.375 0.346 0.375 - - 0 - 0.00%
2020-06-18 0 0.455 0.420 0.455 0.430 0.455 12,000 5,260 0.4383 0.375 0.346 0.375 0.354 0.375 14,577 0.3608 5.81%
2020-06-17 0 0.430 0.415 0.430 0.415 0.430 16,000 6,800 0.4250 0.354 0.342 0.354 0.342 0.354 19,437 0.3499 0.00%
2020-06-16 0 0.430 0.410 0.435 0.400 0.430 152,000 63,020 0.4146 0.354 0.338 0.358 0.329 0.354 184,648 0.3413 -1.15%
2020-06-15 0 0.435 0.405 0.435 0.405 0.465 272,000 115,160 0.4234 0.358 0.333 0.358 0.333 0.383 330,422 0.3485 0.00%
2020-06-12 0 0.435 0.415 0.435 0.425 0.450 228,000 98,580 0.4324 0.358 0.342 0.358 0.350 0.370 276,971 0.3559 2.35%
2020-06-11 0 0.425 0.395 0.430 0.425 0.425 8,000 3,400 0.4250 0.350 0.325 0.354 0.350 0.350 9,718 0.3499 -1.16%
2020-06-10 0 0.430 0.380 0.430 0.380 0.410 228,000 92,020 0.4036 0.354 0.313 0.354 0.313 0.338 276,971 0.3322 4.88%
2020-06-09 0 0.410 0.380 0.410 0.375 0.410 524,000 207,040 0.3951 0.338 0.313 0.338 0.309 0.338 636,548 0.3253 7.89%
2020-06-08 0 0.380 0.365 0.380 0.365 0.380 36,000 13,200 0.3667 0.313 0.300 0.313 0.300 0.313 43,732 0.3018 1.33%
2020-06-05 0 0.375 0.360 0.375 0.375 0.380 20,000 7,520 0.3760 0.309 0.296 0.309 0.309 0.313 24,296 0.3095 -1.32%
2020-06-04 0 0.380 0.360 0.380 - - 0 0 - 0.313 0.296 0.313 - - 0 - 0.00%
2020-06-03 0 0.380 0.370 0.380 - - 4,000 1,520 0.3800 0.313 0.305 0.313 - - 4,859 0.3128 -3.80%
2020-06-02 0 0.395 0.375 0.395 0.370 0.395 180,000 68,360 0.3798 0.325 0.309 0.325 0.305 0.325 218,662 0.3126 0.00%
2020-06-01 0 0.395 0.380 0.395 0.385 0.395 20,000 7,780 0.3890 0.325 0.313 0.325 0.317 0.325 24,296 0.3202 -2.47%
2020-05-29 0 0.405 0.380 0.405 0.375 0.405 48,000 18,580 0.3871 0.333 0.313 0.333 0.309 0.333 58,310 0.3186 0.00%
2020-05-28 0 0.405 0.380 0.405 0.380 0.405 36,000 14,200 0.3944 0.333 0.313 0.333 0.313 0.333 43,732 0.3247 0.00%
2020-05-27 0 0.405 0.395 0.410 0.385 0.420 148,000 59,980 0.4053 0.333 0.325 0.338 0.317 0.346 179,788 0.3336 -4.71%
2020-05-26 0 0.425 0.385 0.425 - - 0 0 - 0.350 0.317 0.350 - - 0 - 0.00%
2020-05-25 0 0.425 0.385 0.425 - - 0 0 - 0.350 0.317 0.350 - - 0 - 0.00%
2020-05-22 0 0.425 0.385 0.425 - - 0 0 - 0.350 0.317 0.350 - - 0 - 0.00%
2020-05-21 0 0.425 0.410 0.425 - - 0 0 - 0.350 0.338 0.350 - - 0 - 0.00%
2020-05-20 0 0.425 0.390 0.425 0.410 0.425 104,000 42,700 0.4106 0.350 0.321 0.350 0.338 0.350 126,338 0.3380 0.00%
2020-05-19 0 0.425 0.390 0.425 - - 0 0 - 0.350 0.321 0.350 - - 0 - 0.00%
2020-05-18 0 0.425 0.390 0.425 0.410 0.430 116,000 47,880 0.4128 0.350 0.321 0.350 0.338 0.354 140,915 0.3398 -1.16%
2020-05-15 0 0.430 0.380 0.430 - - 0 0 - 0.354 0.313 0.354 - - 0 - 0.00%
2020-05-14 0 0.430 0.415 0.430 0.410 0.430 432,000 177,260 0.4103 0.354 0.342 0.354 0.338 0.354 524,788 0.3378 4.88%
2020-05-13 0 0.410 0.390 0.405 - - 0 0 - 0.338 0.321 0.333 - - 0 - 0.00%
2020-05-12 0 0.410 0.390 0.410 - - 0 0 - 0.338 0.321 0.338 - - 0 - 0.00%
2020-05-11 0 0.410 0.385 0.410 - - 0 0 - 0.338 0.317 0.338 - - 0 - -2.38%
2020-05-08 0 0.420 0.385 0.415 0.410 0.420 96,000 39,780 0.4144 0.346 0.317 0.342 0.338 0.346 116,619 0.3411 0.00%
2020-05-07 0 0.420 0.380 0.415 0.405 0.420 8,000 3,300 0.4125 0.346 0.313 0.342 0.333 0.346 9,718 0.3396 -1.18%
2020-05-06 0 0.425 0.405 0.425 - - 0 0 - 0.350 0.333 0.350 - - 0 - 0.00%
2020-05-05 0 0.425 0.405 0.425 - - 0 0 - 0.350 0.333 0.350 - - 0 - -1.16%
2020-05-04 0 0.430 0.365 0.430 - - 0 0 - 0.354 0.300 0.354 - - 0 - 0.00%
2020-04-29 0 0.430 0.405 0.430 - - 0 0 - 0.354 0.333 0.354 - - 0 - 0.00%
2020-04-28 0 0.430 0.420 0.430 0.410 0.430 444,000 189,320 0.4264 0.354 0.346 0.354 0.338 0.354 539,365 0.3510 0.00%
2020-04-27 0 0.430 0.405 0.430 0.410 0.440 748,000 317,540 0.4245 0.354 0.333 0.354 0.338 0.362 908,660 0.3495 -4.44%
2020-04-24 0 0.450 0.435 0.450 0.450 0.450 24,000 10,800 0.4500 0.370 0.358 0.370 0.370 0.370 29,155 0.3704 0.00%
2020-04-23 0 0.450 0.445 0.450 - - 0 0 - 0.370 0.366 0.370 - - 0 - 0.00%
2020-04-22 0 0.450 0.445 0.450 0.450 0.460 160,000 73,040 0.4565 0.370 0.366 0.370 0.370 0.379 194,366 0.3758 0.00%
2020-04-21 0 0.450 0.445 0.450 0.445 0.455 116,000 52,220 0.4502 0.370 0.366 0.370 0.366 0.375 140,915 0.3706 -2.17%
2020-04-20 0 0.460 0.445 0.465 - - 0 0 - 0.379 0.366 0.383 - - 0 - 0.00%
2020-04-17 0 0.460 0.445 0.460 - - 0 0 - 0.379 0.366 0.379 - - 0 - 0.00%
2020-04-16 0 0.460 0.440 0.460 0.445 0.460 108,000 49,560 0.4589 0.379 0.362 0.379 0.366 0.379 131,197 0.3778 -1.08%
2020-04-15 0 0.465 0.445 0.465 0.450 0.465 52,000 23,500 0.4519 0.383 0.366 0.383 0.370 0.383 63,169 0.3720 0.00%
2020-04-14 0 0.465 0.450 0.465 - - 0 0 - 0.383 0.370 0.383 - - 0 - 0.00%
2020-04-09 0 0.465 0.445 0.465 - - 0 0 - 0.383 0.366 0.383 - - 0 - 0.00%
2020-04-08 0 0.465 0.445 0.465 - - 0 0 - 0.383 0.366 0.383 - - 0 - 0.00%
2020-04-07 0 0.465 0.445 0.465 0.470 0.475 28,000 13,260 0.4736 0.383 0.366 0.383 0.387 0.391 34,014 0.3898 0.00%
2020-04-06 0 0.465 0.445 0.465 - - 0 0 - 0.383 0.366 0.383 - - 0 - 0.00%
2020-04-03 0 0.465 0.445 0.465 0.435 0.465 192,000 86,800 0.4521 0.383 0.366 0.383 0.358 0.383 233,239 0.3722 1.09%
2020-04-02 0 0.460 0.440 0.465 0.430 0.460 108,000 49,480 0.4581 0.379 0.362 0.383 0.354 0.379 131,197 0.3771 2.22%
2020-04-01 0 0.450 0.435 0.450 0.420 0.450 224,000 97,500 0.4353 0.370 0.358 0.370 0.346 0.370 272,112 0.3583 0.00%
2020-03-31 0 0.450 0.435 0.455 0.450 0.450 120,000 54,000 0.4500 0.370 0.358 0.375 0.370 0.370 145,774 0.3704 0.00%
2020-03-30 0 0.450 0.425 0.450 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2020-03-27 0 0.450 0.430 0.450 0.430 0.455 60,000 26,380 0.4397 0.370 0.354 0.370 0.354 0.375 72,887 0.3619 -1.10%
2020-03-26 0 0.455 0.445 0.460 - - 0 0 - 0.375 0.366 0.379 - - 0 - 0.00%
2020-03-25 0 0.455 0.445 0.455 0.450 0.455 36,000 16,220 0.4506 0.375 0.366 0.375 0.370 0.375 43,732 0.3709 -3.19%
2020-03-24 0 0.470 0.450 0.470 0.460 0.470 5,204,000 2,393,880 0.4600 0.387 0.370 0.387 0.379 0.387 6,321,748 0.3787 0.00%
2020-03-23 0 0.470 0.445 0.470 - - 0 0 - 0.387 0.366 0.387 - - 0 - 0.00%
2020-03-20 0 0.470 0.445 0.470 0.425 0.470 88,000 39,660 0.4507 0.387 0.366 0.387 0.350 0.387 106,901 0.3710 4.44%
2020-03-19 0 0.450 0.435 0.450 0.400 0.460 720,000 309,300 0.4296 0.370 0.358 0.370 0.329 0.379 874,646 0.3536 -3.23%
2020-03-18 0 0.465 0.450 0.465 - - 0 0 - 0.383 0.370 0.383 - - 0 - 0.00%
2020-03-17 0 0.465 0.440 0.465 0.420 0.465 680,000 304,100 0.4472 0.383 0.362 0.383 0.346 0.383 826,055 0.3681 -1.06%
2020-03-16 0 0.470 0.460 0.470 0.465 0.470 124,000 57,880 0.4668 0.387 0.379 0.387 0.383 0.387 150,634 0.3842 0.00%
2020-03-13 0 0.470 0.450 0.470 0.450 0.470 136,000 63,300 0.4654 0.387 0.370 0.387 0.370 0.387 165,211 0.3831 0.00%
2020-03-12 0 0.470 0.455 0.465 0.450 0.470 236,000 109,820 0.4653 0.387 0.375 0.383 0.370 0.387 286,690 0.3831 -1.05%
2020-03-11 0 0.475 0.460 0.475 0.460 0.475 20,000 9,320 0.4660 0.391 0.379 0.391 0.379 0.391 24,296 0.3836 0.00%
2020-03-10 0 0.475 0.455 0.475 0.460 0.475 384,000 179,200 0.4667 0.391 0.375 0.391 0.379 0.391 466,478 0.3842 -1.04%
2020-03-09 0 0.480 0.470 0.480 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2020-03-06 0 0.480 0.470 0.480 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2020-03-05 0 0.480 0.470 0.480 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2020-03-04 0 0.480 0.470 0.480 0.460 0.480 132,000 62,340 0.4723 0.395 0.387 0.395 0.379 0.395 160,352 0.3888 2.13%
2020-03-03 0 0.470 0.470 0.480 0.470 0.475 84,000 39,500 0.4702 0.387 0.387 0.395 0.387 0.391 102,042 0.3871 -2.08%
2020-03-02 0 0.480 0.470 0.480 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2020-02-28 0 0.480 0.470 0.480 - - 12,000 5,700 0.4750 0.395 0.387 0.395 - - 14,577 0.3910 -1.03%
2020-02-27 0 0.485 0.475 0.490 0.475 0.485 24,000 11,640 0.4850 0.399 0.391 0.403 0.391 0.399 29,155 0.3992 1.04%
2020-02-26 0 0.480 0.480 0.490 0.480 0.480 64,000 30,720 0.4800 0.395 0.395 0.403 0.395 0.395 77,746 0.3951 -2.04%
2020-02-25 0 0.490 0.475 0.490 0.485 0.490 32,000 15,480 0.4838 0.403 0.391 0.403 0.399 0.403 38,873 0.3982 2.08%
2020-02-24 0 0.480 0.480 0.485 0.470 0.480 132,000 62,780 0.4756 0.395 0.395 0.399 0.387 0.395 160,352 0.3915 -1.03%
2020-02-21 0 0.485 0.480 0.485 0.470 0.485 148,000 70,380 0.4755 0.399 0.395 0.399 0.387 0.399 179,788 0.3915 0.00%
2020-02-20 0 0.485 0.470 0.485 - - 0 0 - 0.399 0.387 0.399 - - 0 - 0.00%
2020-02-19 0 0.485 0.470 0.485 0.465 0.490 696,000 328,680 0.4722 0.399 0.387 0.399 0.383 0.403 845,491 0.3887 2.11%
2020-02-18 0 0.475 0.470 0.480 0.475 0.475 16,000 7,600 0.4750 0.391 0.387 0.395 0.391 0.391 19,437 0.3910 -1.04%
2020-02-17 0 0.480 0.470 0.480 - - 0 0 - 0.395 0.387 0.395 - - 0 - -1.03%
2020-02-14 0 0.485 0.470 0.485 0.465 0.485 500,000 234,900 0.4698 0.399 0.387 0.399 0.383 0.399 607,393 0.3867 0.00%
2020-02-13 0 0.485 0.465 0.485 0.480 0.485 120,000 57,640 0.4803 0.399 0.383 0.399 0.395 0.399 145,774 0.3954 2.11%
2020-02-12 0 0.475 0.455 0.475 0.460 0.480 276,000 128,440 0.4654 0.391 0.375 0.391 0.379 0.395 335,281 0.3831 1.06%
2020-02-11 0 0.470 0.460 0.475 0.465 0.490 60,000 28,440 0.4740 0.387 0.379 0.391 0.383 0.403 72,887 0.3902 -2.08%
2020-02-10 0 0.480 0.470 0.480 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2020-02-07 0 0.480 0.465 0.480 0.470 0.480 128,000 61,100 0.4773 0.395 0.383 0.395 0.387 0.395 155,493 0.3929 1.05%
2020-02-06 0 0.475 0.460 0.475 0.460 0.480 248,000 115,120 0.4642 0.391 0.379 0.391 0.379 0.395 301,267 0.3821 1.06%
2020-02-05 0 0.470 0.465 0.470 - - 0 0 - 0.387 0.383 0.387 - - 0 - -2.08%
2020-02-04 0 0.480 0.460 0.480 - - 0 0 - 0.395 0.379 0.395 - - 0 - 0.00%
2020-02-03 0 0.480 0.465 0.480 0.450 0.485 44,000 20,600 0.4682 0.395 0.383 0.395 0.370 0.399 53,451 0.3854 -1.03%
2020-01-31 0 0.485 0.465 0.485 - - 0 0 - 0.399 0.383 0.399 - - 0 - -1.02%
2020-01-30 0 0.490 0.465 0.495 0.465 0.490 52,000 25,000 0.4808 0.403 0.383 0.407 0.383 0.403 63,169 0.3958 -2.00%
2020-01-29 0 0.500 0.470 0.500 - - 0 0 - 0.412 0.387 0.412 - - 0 - 0.00%
2020-01-24 0 0.500 0.480 0.500 - - 0 0 - 0.412 0.395 0.412 - - 0 - 0.00%
2020-01-23 0 0.500 0.480 0.500 0.480 0.500 40,000 19,280 0.4820 0.412 0.395 0.412 0.395 0.412 48,591 0.3968 0.00%
2020-01-22 0 0.500 0.475 0.500 0.500 0.500 120,000 60,000 0.5000 0.412 0.391 0.412 0.412 0.412 145,774 0.4116 0.00%
2020-01-21 0 0.500 0.475 0.500 0.495 0.510 2,528,000 1,263,960 0.5000 0.412 0.391 0.412 0.407 0.420 3,070,980 0.4116 -1.96%
2020-01-20 0 0.510 0.490 0.510 0.465 0.510 14,880,000 7,200,400 0.4839 0.420 0.403 0.420 0.383 0.420 18,076,020 0.3983 9.68%
2020-01-17 0 0.465 0.455 0.470 0.440 0.470 232,000 105,900 0.4565 0.383 0.375 0.387 0.362 0.387 281,830 0.3758 -2.11%
2020-01-16 0 0.475 0.460 0.475 0.470 0.475 36,000 16,940 0.4706 0.391 0.379 0.391 0.387 0.391 43,732 0.3874 0.00%
2020-01-15 0 0.475 0.460 0.475 0.465 0.475 44,000 20,500 0.4659 0.391 0.379 0.391 0.383 0.391 53,451 0.3835 0.00%
2020-01-14 0 0.475 0.465 0.480 - - 0 0 - 0.391 0.383 0.395 - - 0 - 0.00%
2020-01-13 0 0.475 0.470 0.475 0.465 0.475 16,000 7,480 0.4675 0.391 0.387 0.391 0.383 0.391 19,437 0.3848 -1.04%
2020-01-10 0 0.480 0.465 0.480 - - 0 0 - 0.395 0.383 0.395 - - 0 - 0.00%
2020-01-09 0 0.480 0.465 0.480 0.470 0.480 648,000 304,620 0.4701 0.395 0.383 0.395 0.387 0.395 787,182 0.3870 0.00%
2020-01-08 0 0.480 0.465 0.480 0.465 0.480 16,000 7,520 0.4700 0.395 0.383 0.395 0.383 0.395 19,437 0.3869 0.00%
2020-01-07 0 0.480 0.465 0.480 0.480 0.480 40,000 19,200 0.4800 0.395 0.383 0.395 0.395 0.395 48,591 0.3951 0.00%
2020-01-06 0 0.480 0.465 0.480 0.465 0.480 204,000 97,000 0.4755 0.395 0.383 0.395 0.383 0.395 247,816 0.3914 0.00%
2020-01-03 0 0.480 0.465 0.480 0.465 0.480 8,000 3,780 0.4725 0.395 0.383 0.395 0.383 0.395 9,718 0.3890 1.05%
2020-01-02 0 0.475 0.460 0.475 0.470 0.475 20,000 9,440 0.4720 0.391 0.379 0.391 0.387 0.391 24,296 0.3885 -3.06%
2019-12-31 0 0.490 0.475 0.490 0.475 0.490 16,000 7,740 0.4838 0.403 0.391 0.403 0.391 0.403 19,437 0.3982 1.03%
2019-12-30 0 0.485 0.480 0.485 0.475 0.490 344,000 165,940 0.4824 0.399 0.395 0.399 0.391 0.403 417,886 0.3971 1.04%
2019-12-27 0 0.480 0.470 0.475 0.465 0.480 20,000 9,440 0.4720 0.395 0.387 0.391 0.383 0.395 24,296 0.3885 0.00%
2019-12-24 0 0.480 0.460 0.480 0.465 0.480 20,000 9,520 0.4760 0.395 0.379 0.395 0.383 0.395 24,296 0.3918 0.00%
2019-12-23 0 0.480 0.470 0.480 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2019-12-20 0 0.480 0.475 0.480 - - 0 0 - 0.395 0.391 0.395 - - 0 - 0.00%
2019-12-19 0 0.480 0.465 0.480 0.470 0.480 10,360,000 4,869,280 0.4700 0.395 0.383 0.395 0.387 0.395 12,585,186 0.3869 0.00%
2019-12-18 0 0.480 0.465 0.485 - - 0 0 - 0.395 0.383 0.399 - - 0 - 0.00%
2019-12-17 0 0.480 0.465 0.480 0.480 0.480 4,000 1,920 0.4800 0.395 0.383 0.395 0.395 0.395 4,859 0.3951 1.05%
2019-12-16 0 0.475 0.465 0.480 - - 0 0 - 0.391 0.383 0.395 - - 0 - 0.00%
2019-12-13 0 0.475 0.460 0.480 0.475 0.475 28,000 13,300 0.4750 0.391 0.379 0.395 0.391 0.391 34,014 0.3910 0.00%
2019-12-12 0 0.475 0.465 0.475 0.475 0.475 100,000 47,500 0.4750 0.391 0.383 0.391 0.391 0.391 121,479 0.3910 0.00%
2019-12-11 0 0.475 0.460 0.475 - - 0 0 - 0.391 0.379 0.391 - - 0 - -1.04%
2019-12-10 0 0.480 0.465 0.480 - - 0 0 - 0.395 0.383 0.395 - - 0 - 0.00%
2019-12-09 0 0.480 0.465 0.480 - - 0 0 - 0.395 0.383 0.395 - - 0 - 0.00%
2019-12-06 0 0.480 0.460 0.480 - - 0 0 - 0.395 0.379 0.395 - - 0 - 0.00%
2019-12-05 0 0.480 0.460 0.480 0.455 0.480 104,000 48,540 0.4667 0.395 0.379 0.395 0.375 0.395 126,338 0.3842 4.35%
2019-12-04 0 0.460 0.445 0.460 0.445 0.470 188,000 86,400 0.4596 0.379 0.366 0.379 0.366 0.387 228,380 0.3783 -2.13%
2019-12-03 0 0.470 0.460 0.470 0.455 0.470 116,000 53,440 0.4607 0.387 0.379 0.387 0.375 0.387 140,915 0.3792 -1.05%
2019-12-02 0 0.475 0.465 0.475 0.460 0.475 24,000 11,240 0.4683 0.391 0.383 0.391 0.379 0.391 29,155 0.3855 0.00%
2019-11-29 0 0.475 0.460 0.475 0.440 0.475 548,000 256,220 0.4676 0.391 0.379 0.391 0.362 0.391 665,703 0.3849 1.06%
2019-11-28 0 0.470 0.450 0.470 0.460 0.475 556,000 261,260 0.4699 0.387 0.370 0.387 0.379 0.391 675,421 0.3868 -3.09%
2019-11-27 0 0.485 0.470 0.485 0.470 0.490 364,000 173,120 0.4756 0.399 0.387 0.399 0.387 0.403 442,182 0.3915 0.00%
2019-11-26 0 0.485 0.475 0.485 0.485 0.485 1,060,000 514,100 0.4850 0.399 0.391 0.399 0.399 0.399 1,287,673 0.3992 -2.02%
2019-11-25 0 0.495 0.480 0.495 - - 0 0 - 0.407 0.395 0.407 - - 0 - 0.00%
2019-11-22 0 0.495 0.475 0.500 0.470 0.495 188,000 90,780 0.4829 0.407 0.391 0.412 0.387 0.407 228,380 0.3975 2.06%
2019-11-21 0 0.485 0.480 0.490 0.475 0.485 200,000 96,000 0.4800 0.399 0.395 0.403 0.391 0.399 242,957 0.3951 -1.02%
2019-11-20 0 0.490 0.480 0.490 0.475 0.495 100,000 49,000 0.4900 0.403 0.395 0.403 0.391 0.407 121,479 0.4034 0.00%
2019-11-19 0 0.490 0.475 0.490 - - 0 0 - 0.403 0.391 0.403 - - 0 - -1.01%
2019-11-18 0 0.495 0.475 0.500 0.485 0.495 300,000 148,420 0.4947 0.407 0.391 0.412 0.399 0.407 364,436 0.4073 2.06%
2019-11-15 0 0.485 0.470 0.485 0.475 0.495 144,000 69,960 0.4858 0.399 0.387 0.399 0.391 0.407 174,929 0.3999 2.11%
2019-11-14 0 0.475 0.465 0.475 0.470 0.485 184,000 87,300 0.4745 0.391 0.383 0.391 0.387 0.399 223,521 0.3906 -3.06%
2019-11-13 0 0.490 0.475 0.490 - - 0 0 - 0.403 0.391 0.403 - - 0 - 0.00%
2019-11-12 0 0.490 0.475 0.490 0.470 0.495 372,000 178,760 0.4805 0.403 0.391 0.403 0.387 0.407 451,901 0.3956 0.00%
2019-11-11 0 0.490 0.475 0.495 0.480 0.490 16,000 7,720 0.4825 0.403 0.391 0.407 0.395 0.403 19,437 0.3972 0.00%
2019-11-08 0 0.490 0.475 0.490 - - 0 0 - 0.403 0.391 0.403 - - 0 - 0.00%
2019-11-07 0 0.490 0.475 0.490 - - 0 0 - 0.403 0.391 0.403 - - 0 - 0.00%
2019-11-06 0 0.490 0.475 0.490 0.480 0.490 20,000 9,640 0.4820 0.403 0.391 0.403 0.395 0.403 24,296 0.3968 0.00%
2019-11-05 0 0.490 0.475 0.490 - - 0 0 - 0.403 0.391 0.403 - - 0 - 0.00%
2019-11-04 0 0.490 0.475 0.490 0.475 0.495 188,000 91,980 0.4893 0.403 0.391 0.403 0.391 0.407 228,380 0.4028 0.00%
2019-11-01 0 0.490 0.475 0.490 - - 0 0 - 0.403 0.391 0.403 - - 0 - 0.00%
2019-10-31 0 0.490 0.475 0.495 - - 0 0 - 0.403 0.391 0.407 - - 0 - 0.00%
2019-10-30 0 0.490 0.475 0.490 0.475 0.495 820,000 394,060 0.4806 0.403 0.391 0.403 0.391 0.407 996,125 0.3956 -1.01%
2019-10-29 0 0.495 0.475 0.495 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2019-10-28 0 0.495 0.480 0.495 0.485 0.495 72,000 35,100 0.4875 0.407 0.395 0.407 0.399 0.407 87,465 0.4013 1.02%
2019-10-25 0 0.490 0.475 0.490 - - 0 0 - 0.403 0.391 0.403 - - 0 - 0.00%
2019-10-24 0 0.490 0.475 0.490 0.470 0.495 76,000 36,920 0.4858 0.403 0.391 0.403 0.387 0.407 92,324 0.3999 2.08%
2019-10-23 0 0.480 0.475 0.480 - - 0 0 - 0.395 0.391 0.395 - - 0 - -2.04%
2019-10-22 0 0.490 0.475 0.490 - - 0 0 - 0.403 0.391 0.403 - - 0 - -1.01%
2019-10-21 0 0.495 0.475 0.495 0.475 0.495 220,000 106,460 0.4839 0.407 0.391 0.407 0.391 0.407 267,253 0.3983 3.13%
2019-10-18 0 0.480 0.470 0.480 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2019-10-17 0 0.480 0.470 0.485 0.465 0.485 468,000 223,420 0.4774 0.395 0.387 0.399 0.383 0.399 568,520 0.3930 -1.03%
2019-10-16 0 0.485 0.470 0.485 0.485 0.485 16,000 7,760 0.4850 0.399 0.387 0.399 0.399 0.399 19,437 0.3992 0.00%
2019-10-15 0 0.485 0.470 0.485 0.470 0.485 124,000 59,760 0.4819 0.399 0.387 0.399 0.387 0.399 150,634 0.3967 0.00%
2019-10-14 0 0.485 0.465 0.485 0.480 0.490 120,000 57,980 0.4832 0.399 0.383 0.399 0.395 0.403 145,774 0.3977 1.04%
2019-10-11 0 0.480 0.465 0.480 0.465 0.485 152,000 72,940 0.4799 0.395 0.383 0.395 0.383 0.399 184,648 0.3950 0.00%
2019-10-10 0 0.480 0.470 0.480 0.480 0.480 28,000 13,440 0.4800 0.395 0.387 0.395 0.395 0.395 34,014 0.3951 -1.03%
2019-10-09 0 0.485 0.470 0.485 0.480 0.485 32,000 15,500 0.4844 0.399 0.387 0.399 0.395 0.399 38,873 0.3987 0.00%
2019-10-08 0 0.485 0.470 0.485 0.480 0.490 36,000 17,500 0.4861 0.399 0.387 0.399 0.395 0.403 43,732 0.4002 3.19%
2019-10-04 0 0.470 0.480 0.485 0.470 0.490 116,000 56,360 0.4859 0.387 0.395 0.399 0.387 0.403 140,915 0.4000 -2.08%
2019-10-03 0 0.480 0.475 0.480 0.485 0.485 72,000 34,920 0.4850 0.395 0.391 0.395 0.399 0.399 87,465 0.3992 -3.03%
2019-10-02 0 0.495 0.470 0.495 - - 0 0 - 0.407 0.387 0.407 - - 0 - 0.00%
2019-09-30 0 0.495 0.470 0.495 0.465 0.495 248,000 117,460 0.4736 0.407 0.387 0.407 0.383 0.407 301,267 0.3899 2.06%
2019-09-27 0 0.485 0.465 0.490 0.485 0.495 212,000 103,480 0.4881 0.399 0.383 0.403 0.399 0.407 257,535 0.4018 1.04%
2019-09-26 0 0.480 0.465 0.485 0.465 0.485 384,000 182,100 0.4742 0.395 0.383 0.399 0.383 0.399 466,478 0.3904 -3.03%
2019-09-25 0 0.495 0.480 0.495 0.480 0.495 584,000 283,120 0.4848 0.407 0.395 0.407 0.395 0.407 709,435 0.3991 0.00%
2019-09-24 0 0.495 0.480 0.495 0.480 0.500 368,000 178,580 0.4853 0.407 0.395 0.407 0.395 0.412 447,041 0.3995 -1.00%
2019-09-23 0 0.500 0.480 0.500 0.480 0.500 460,000 225,860 0.4910 0.412 0.395 0.412 0.395 0.412 558,802 0.4042 2.04%
2019-09-20 0 0.490 0.490 0.495 0.475 0.500 212,000 104,400 0.4925 0.403 0.403 0.407 0.391 0.412 257,535 0.4054 -2.00%
2019-09-19 0 0.500 0.475 0.500 0.495 0.500 120,000 59,740 0.4978 0.412 0.391 0.412 0.407 0.412 145,774 0.4098 0.00%
2019-09-18 0 0.500 0.480 0.500 0.500 0.500 16,000 8,000 0.5000 0.412 0.395 0.412 0.412 0.412 19,437 0.4116 0.00%
2019-09-17 0 0.500 0.475 0.500 0.495 0.500 160,000 79,580 0.4974 0.412 0.391 0.412 0.407 0.412 194,366 0.4094 1.01%
2019-09-16 0 0.495 0.475 0.495 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2019-09-13 0 0.495 0.475 0.500 0.495 0.495 220,000 109,300 0.4968 0.407 0.391 0.412 0.407 0.407 267,253 0.4090 0.00%
2019-09-12 0 0.495 0.475 0.495 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2019-09-11 0 0.495 0.475 0.495 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2019-09-10 0 0.495 0.475 0.495 0.495 0.500 220,000 109,460 0.4975 0.407 0.391 0.407 0.407 0.412 267,253 0.4096 1.02%
2019-09-09 0 0.490 0.470 0.490 0.475 0.500 60,000 29,700 0.4950 0.403 0.387 0.403 0.391 0.412 72,887 0.4075 0.00%
2019-09-06 0 0.490 0.470 0.490 0.485 0.495 120,000 59,140 0.4928 0.403 0.387 0.403 0.399 0.407 145,774 0.4057 2.08%
2019-09-05 0 0.480 0.470 0.485 0.465 0.485 52,000 24,440 0.4700 0.395 0.387 0.399 0.383 0.399 63,169 0.3869 -2.04%
2019-09-04 0 0.490 0.470 0.490 - - 0 0 - 0.403 0.387 0.403 - - 0 - -1.01%
2019-09-03 0 0.495 0.460 0.495 0.460 0.495 220,000 107,880 0.4904 0.407 0.379 0.407 0.379 0.407 267,253 0.4037 2.06%
2019-09-02 0 0.485 0.465 0.485 - - 0 0 - 0.399 0.383 0.399 - - 0 - -1.02%
2019-08-30 0 0.490 0.460 0.490 0.450 0.495 412,000 198,760 0.4824 0.403 0.379 0.403 0.370 0.407 500,492 0.3971 6.52%
2019-08-29 0 0.460 0.455 0.470 0.440 0.495 332,000 154,520 0.4654 0.379 0.375 0.387 0.362 0.407 403,309 0.3831 -6.12%
2019-08-28 0 0.490 0.450 0.490 0.490 0.495 120,000 59,300 0.4942 0.403 0.370 0.403 0.403 0.407 145,774 0.4068 2.08%
2019-08-27 0 0.480 0.445 0.480 - - 0 0 - 0.395 0.366 0.395 - - 0 - 0.00%
2019-08-26 0 0.480 0.445 0.480 0.480 0.495 120,000 58,140 0.4845 0.395 0.366 0.395 0.395 0.407 145,774 0.3988 -2.04%
2019-08-23 0 0.490 0.465 0.495 - - 0 0 - 0.403 0.383 0.407 - - 0 - 0.00%
2019-08-22 0 0.490 0.460 0.490 0.435 0.500 368,000 178,360 0.4847 0.403 0.379 0.403 0.358 0.412 447,041 0.3990 2.08%
2019-08-21 0 0.480 0.440 0.480 - - 0 0 - 0.395 0.362 0.395 - - 0 - 0.00%
2019-08-20 0 0.480 0.440 0.490 - - 16,000 7,600 0.4750 0.395 0.362 0.403 - - 19,437 0.3910 0.00%
2019-08-19 0 0.480 0.475 0.485 0.480 0.480 32,000 15,360 0.4800 0.395 0.391 0.399 0.395 0.395 38,873 0.3951 -2.04%
2019-08-16 0 0.490 0.455 0.490 0.475 0.495 120,000 57,860 0.4822 0.403 0.375 0.403 0.391 0.407 145,774 0.3969 3.16%
2019-08-15 0 0.475 0.455 0.475 0.455 0.480 80,000 37,260 0.4658 0.391 0.375 0.391 0.375 0.395 97,183 0.3834 -3.06%
2019-08-14 0 0.490 0.395 0.495 0.470 0.495 152,000 74,180 0.4880 0.403 0.325 0.407 0.387 0.407 184,648 0.4017 0.00%
2019-08-13 0 0.490 0.475 0.490 0.480 0.500 88,000 43,560 0.4950 0.403 0.391 0.403 0.395 0.412 106,901 0.4075 -1.01%
2019-08-12 0 0.495 0.425 0.495 0.475 0.495 60,000 28,840 0.4807 0.407 0.350 0.407 0.391 0.407 72,887 0.3957 0.00%
2019-08-09 0 0.495 0.485 0.495 0.485 0.495 264,000 128,760 0.4877 0.407 0.399 0.407 0.399 0.407 320,704 0.4015 2.06%
2019-08-08 0 0.485 0.470 0.485 0.475 0.485 120,000 58,000 0.4833 0.399 0.387 0.399 0.391 0.399 145,774 0.3979 0.00%
2019-08-07 0 0.485 0.485 0.495 0.470 0.495 480,000 233,400 0.4863 0.399 0.399 0.407 0.387 0.407 583,097 0.4003 1.04%
2019-08-06 0 0.480 0.465 0.480 0.465 0.480 96,000 46,020 0.4794 0.395 0.383 0.395 0.383 0.395 116,619 0.3946 -1.03%
2019-08-05 0 0.485 0.485 0.495 0.475 0.500 200,000 97,560 0.4878 0.399 0.399 0.407 0.391 0.412 242,957 0.4016 -3.00%
2019-08-02 0 0.500 0.480 0.500 0.475 0.500 264,000 128,800 0.4879 0.412 0.395 0.412 0.391 0.412 320,704 0.4016 1.01%
2019-08-01 0 0.495 0.485 0.495 0.495 0.495 1,260,000 623,700 0.4950 0.407 0.399 0.407 0.407 0.407 1,530,631 0.4075 -1.00%
2019-07-31 0 0.500 0.485 0.500 - - 0 0 - 0.412 0.399 0.412 - - 0 - 0.00%
2019-07-30 0 0.500 0.480 0.500 0.500 0.500 1,260,000 630,000 0.5000 0.412 0.395 0.412 0.412 0.412 1,530,631 0.4116 1.01%
2019-07-29 0 0.495 0.485 0.500 0.495 0.495 36,000 17,820 0.4950 0.407 0.399 0.412 0.407 0.407 43,732 0.4075 0.00%
2019-07-26 0 0.495 0.480 0.495 0.485 0.495 744,000 362,100 0.4867 0.407 0.395 0.407 0.399 0.407 903,801 0.4006 2.06%
2019-07-25 0 0.485 0.475 0.485 0.475 0.485 48,000 23,060 0.4804 0.399 0.391 0.399 0.391 0.399 58,310 0.3955 -1.02%
2019-07-24 0 0.490 0.480 0.495 0.480 0.490 212,000 103,580 0.4886 0.403 0.395 0.407 0.395 0.403 257,535 0.4022 1.03%
2019-07-23 0 0.485 0.470 0.485 0.470 0.485 32,000 15,100 0.4719 0.399 0.387 0.399 0.387 0.399 38,873 0.3884 0.00%
2019-07-22 0 0.485 0.475 0.485 - - 0 0 - 0.399 0.391 0.399 - - 0 - 0.00%
2019-07-19 0 0.485 0.470 0.485 0.475 0.490 24,000 11,460 0.4775 0.399 0.387 0.399 0.391 0.403 29,155 0.3931 -1.02%
2019-07-18 0 0.490 0.480 0.490 0.480 0.490 8,000 3,880 0.4850 0.403 0.395 0.403 0.395 0.403 9,718 0.3992 -1.01%
2019-07-17 0 0.495 0.480 0.495 - - 0 0 - 0.407 0.395 0.407 - - 0 - 0.00%
2019-07-16 0 0.495 0.485 0.495 0.485 0.500 12,000 5,940 0.4950 0.407 0.399 0.407 0.399 0.412 14,577 0.4075 -1.00%
2019-07-15 0 0.500 0.480 0.500 0.480 0.500 92,000 44,860 0.4876 0.412 0.395 0.412 0.395 0.412 111,760 0.4014 0.00%
2019-07-12 0 0.500 0.480 0.500 - - 200,000 99,000 0.4950 0.412 0.395 0.412 - - 242,957 0.4075 0.00%
2019-07-11 0 0.500 0.495 0.500 0.490 0.500 80,000 39,720 0.4965 0.412 0.407 0.412 0.403 0.412 97,183 0.4087 0.00%
2019-07-10 0 0.500 0.470 0.500 0.485 0.500 140,000 68,920 0.4923 0.412 0.387 0.412 0.399 0.412 170,070 0.4052 3.09%
2019-07-09 0 0.485 0.450 0.485 - - 0 0 - 0.399 0.370 0.399 - - 0 - -1.02%
2019-07-08 0 0.490 0.445 0.490 - - 0 0 - 0.403 0.366 0.403 - - 0 - 0.00%
2019-07-05 0 0.490 0.445 0.490 0.470 0.495 152,000 72,880 0.4795 0.403 0.366 0.403 0.387 0.407 184,648 0.3947 2.08%
2019-07-04 0 0.480 0.480 0.495 0.480 0.495 124,000 60,040 0.4842 0.395 0.395 0.407 0.395 0.407 150,634 0.3986 -4.00%
2019-07-03 0 0.500 0.480 0.500 - - 0 0 - 0.412 0.395 0.412 - - 0 - 0.00%
2019-07-02 0 0.500 0.490 0.500 0.490 0.500 112,000 55,140 0.4923 0.412 0.403 0.412 0.403 0.412 136,056 0.4053 0.00%
2019-06-28 0 0.500 0.490 0.500 0.490 0.500 28,000 14,000 0.5000 0.412 0.403 0.412 0.403 0.412 34,014 0.4116 0.00%
2019-06-27 0 0.500 0.490 0.500 0.490 0.510 336,000 165,320 0.4920 0.412 0.403 0.412 0.403 0.420 408,168 0.4050 0.00%
2019-06-26 0 0.500 0.490 0.500 0.490 0.500 384,000 191,900 0.4997 0.412 0.403 0.412 0.403 0.412 466,478 0.4114 0.00%
2019-06-25 0 0.500 0.495 0.500 0.490 0.500 284,000 141,440 0.4980 0.412 0.407 0.412 0.403 0.412 344,999 0.4100 -1.96%
2019-06-24 0 0.510 0.490 0.510 0.510 0.510 4,000 2,040 0.5100 0.420 0.403 0.420 0.420 0.420 4,859 0.4198 0.00%
2019-06-21 0 0.510 0.490 0.510 0.490 0.510 124,000 62,680 0.5055 0.420 0.403 0.420 0.403 0.420 150,634 0.4161 2.00%
2019-06-20 0 0.500 0.490 0.510 0.485 0.500 156,000 77,680 0.4979 0.412 0.403 0.420 0.399 0.412 189,507 0.4099 0.00%
2019-06-19 0 0.500 0.485 0.500 - - 0 0 - 0.412 0.399 0.412 - - 0 - -1.96%
2019-06-18 0 0.510 0.485 0.510 0.500 0.510 100,000 50,800 0.5080 0.420 0.399 0.420 0.412 0.420 121,479 0.4182 2.00%
2019-06-17 0 0.500 0.485 0.500 0.490 0.500 140,000 69,320 0.4951 0.412 0.399 0.412 0.403 0.412 170,070 0.4076 1.01%
2019-06-14 0 0.495 0.480 0.495 0.480 0.500 44,000 21,200 0.4818 0.407 0.395 0.407 0.395 0.412 53,451 0.3966 -1.00%
2019-06-13 0 0.500 0.485 0.510 - - 120,000 61,200 0.5100 0.412 0.399 0.420 - - 145,774 0.4198 0.00%
2019-06-12 0 0.500 0.495 0.500 0.500 0.510 260,000 131,600 0.5062 0.412 0.407 0.412 0.412 0.420 315,844 0.4167 -1.96%
2019-06-11 0 0.510 0.490 0.510 0.500 0.510 100,000 50,800 0.5080 0.420 0.403 0.420 0.412 0.420 121,479 0.4182 2.00%
2019-06-10 0 0.500 0.485 0.500 0.495 0.500 240,000 119,800 0.4992 0.412 0.399 0.412 0.407 0.412 291,549 0.4109 2.04%
2019-06-06 0 0.490 0.480 0.490 0.475 0.490 244,000 117,400 0.4811 0.403 0.395 0.403 0.391 0.403 296,408 0.3961 0.00%
2019-06-05 0 0.490 0.480 0.490 0.480 0.495 420,000 204,420 0.4867 0.403 0.395 0.403 0.395 0.407 510,210 0.4007 2.08%
2019-06-04 0 0.480 0.460 0.480 0.470 0.480 344,000 163,180 0.4744 0.395 0.379 0.395 0.387 0.395 417,886 0.3905 0.00%
2019-06-03 0 0.480 0.470 0.480 0.470 0.490 600,000 287,840 0.4797 0.395 0.387 0.395 0.387 0.403 728,872 0.3949 0.00%
2019-05-31 0 0.480 0.470 0.480 0.470 0.500 3,828,000 1,868,660 0.4882 0.395 0.387 0.395 0.387 0.412 4,650,202 0.4018 -5.88%
2019-05-30 0 0.510 0.500 0.510 0.490 0.520 2,464,000 1,228,860 0.4987 0.420 0.412 0.420 0.403 0.428 2,993,233 0.4105 0.00%
2019-05-29 0 0.510 0.500 0.510 0.490 0.510 460,000 234,520 0.5098 0.420 0.412 0.420 0.403 0.420 558,802 0.4197 0.00%
2019-05-28 0 0.510 0.495 0.510 0.490 0.510 1,872,000 927,300 0.4954 0.420 0.407 0.420 0.403 0.420 2,274,080 0.4078 -1.92%
2019-05-27 0 0.520 0.500 0.520 0.485 0.520 1,464,000 726,500 0.4962 0.428 0.412 0.428 0.399 0.428 1,778,447 0.4085 1.96%
2019-05-24 0 0.510 0.490 0.510 0.490 0.520 2,348,000 1,182,940 0.5038 0.420 0.403 0.420 0.403 0.428 2,852,318 0.4147 0.00%
2019-05-23 0 0.510 0.500 0.510 0.490 0.520 1,148,000 581,520 0.5066 0.420 0.412 0.420 0.403 0.428 1,394,575 0.4170 3.03%
2019-05-22 0 0.495 0.490 0.500 0.490 0.510 432,000 216,800 0.5019 0.407 0.403 0.412 0.403 0.420 524,788 0.4131 -1.00%
2019-05-21 0 0.500 0.495 0.500 0.495 0.520 932,000 472,200 0.5067 0.412 0.407 0.412 0.407 0.428 1,132,181 0.4171 0.00%
2019-05-20 0 0.500 0.490 0.510 0.500 0.510 1,196,000 602,400 0.5037 0.412 0.403 0.420 0.412 0.420 1,452,884 0.4146 4.17%
2019-05-17 0 0.480 0.485 0.490 0.480 0.520 1,052,000 529,680 0.5035 0.395 0.399 0.403 0.395 0.428 1,277,955 0.4145 -4.00%
2019-05-16 0 0.500 0.490 0.500 0.490 0.510 956,000 477,080 0.4990 0.412 0.403 0.412 0.403 0.420 1,161,336 0.4108 1.01%
2019-05-15 0 0.495 0.490 0.500 0.490 0.550 2,072,000 1,063,220 0.5131 0.407 0.403 0.412 0.403 0.453 2,517,037 0.4224 -2.94%
2019-05-14 0 0.510 0.500 0.510 0.490 0.530 976,000 497,560 0.5098 0.420 0.412 0.420 0.403 0.436 1,185,631 0.4197 0.00%
2019-05-10 0 0.510 0.510 0.520 0.495 0.520 260,000 134,620 0.5178 0.420 0.420 0.428 0.407 0.428 315,844 0.4262 -1.92%
2019-05-09 0 0.520 0.495 0.520 0.490 0.520 440,000 221,260 0.5029 0.428 0.407 0.428 0.403 0.428 534,506 0.4140 5.05%
2019-05-08 0 0.495 0.485 0.495 0.485 0.520 408,000 205,620 0.5040 0.407 0.399 0.407 0.399 0.428 495,633 0.4149 -1.00%
2019-05-07 0 0.500 0.490 0.500 0.490 0.520 444,000 227,000 0.5113 0.412 0.403 0.412 0.403 0.428 539,365 0.4209 0.00%
2019-05-06 0 0.500 0.485 0.500 0.470 0.520 528,000 256,560 0.4859 0.412 0.399 0.412 0.387 0.428 641,407 0.4000 0.00%
2019-05-03 0 0.500 0.490 0.520 0.485 0.500 16,000 7,820 0.4888 0.412 0.403 0.428 0.399 0.412 19,437 0.4023 -3.85%
2019-05-02 0 0.520 0.500 0.520 0.480 0.520 380,000 192,040 0.5054 0.428 0.412 0.428 0.395 0.428 461,619 0.4160 7.22%
2019-04-30 0 0.485 0.485 0.500 0.470 0.520 1,416,000 706,840 0.4992 0.399 0.399 0.412 0.387 0.428 1,720,137 0.4109 1.04%
2019-04-29 0 0.480 0.465 0.480 0.445 0.485 716,000 333,200 0.4654 0.395 0.383 0.395 0.366 0.399 869,787 0.3831 7.87%
2019-04-26 0 0.445 0.440 0.445 0.400 0.445 664,000 280,340 0.4222 0.366 0.362 0.366 0.329 0.366 806,618 0.3475 8.54%
2019-04-25 0 0.410 0.395 0.410 0.395 0.420 548,000 219,640 0.4008 0.338 0.325 0.338 0.325 0.346 665,703 0.3299 -2.38%
2019-04-24 0 0.420 0.405 0.420 0.420 0.420 52,000 21,840 0.4200 0.346 0.333 0.346 0.346 0.346 63,169 0.3457 0.00%
2019-04-23 0 0.420 0.410 0.420 0.405 0.420 88,000 36,500 0.4148 0.346 0.338 0.346 0.333 0.346 106,901 0.3414 -1.18%
2019-04-18 0 0.425 0.405 0.425 0.410 0.425 440,000 183,300 0.4166 0.350 0.333 0.350 0.338 0.350 534,506 0.3429 -1.16%
2019-04-17 0 0.430 0.420 0.430 0.430 0.450 376,000 162,780 0.4329 0.354 0.346 0.354 0.354 0.370 456,760 0.3564 -1.15%
2019-04-16 0 0.435 0.415 0.440 0.395 0.435 24,000 10,040 0.4183 0.358 0.342 0.362 0.325 0.358 29,155 0.3444 3.57%
2019-04-15 0 0.420 0.420 0.435 0.420 0.440 44,000 18,820 0.4277 0.346 0.346 0.358 0.346 0.362 53,451 0.3521 -4.55%
2019-04-12 0 0.440 0.435 0.440 0.440 0.455 560,000 249,960 0.4464 0.362 0.358 0.362 0.362 0.375 680,280 0.3674 -4.35%
2019-04-11 0 0.460 0.445 0.465 0.445 0.460 84,000 38,420 0.4574 0.379 0.366 0.383 0.366 0.379 102,042 0.3765 -1.08%
2019-04-10 0 0.465 0.455 0.465 0.440 0.465 176,000 79,000 0.4489 0.383 0.375 0.383 0.362 0.383 213,802 0.3695 2.20%
2019-04-09 0 0.455 0.445 0.455 0.445 0.460 604,000 273,800 0.4533 0.375 0.366 0.375 0.366 0.379 733,731 0.3732 -2.15%
2019-04-08 0 0.465 0.455 0.470 0.455 0.465 72,000 33,020 0.4586 0.383 0.375 0.387 0.375 0.383 87,465 0.3775 -1.06%
2019-04-04 0 0.470 0.445 0.470 0.470 0.470 8,000 3,760 0.4700 0.387 0.366 0.387 0.387 0.387 9,718 0.3869 -1.05%
2019-04-03 0 0.475 0.465 0.475 0.465 0.480 260,000 122,700 0.4719 0.391 0.383 0.391 0.383 0.395 315,844 0.3885 -4.04%
2019-04-02 0 0.495 0.485 0.495 0.465 0.495 1,820,000 882,500 0.4849 0.407 0.399 0.407 0.383 0.407 2,210,911 0.3992 4.21%
2019-04-01 0 0.475 0.455 0.475 0.470 0.475 28,000 13,180 0.4707 0.391 0.375 0.391 0.387 0.391 34,014 0.3875 -1.04%
2019-03-29 0 0.480 0.470 0.485 0.475 0.480 40,000 19,180 0.4795 0.395 0.387 0.399 0.391 0.395 48,591 0.3947 -2.04%
2019-03-28 0 0.490 0.480 0.490 0.480 0.490 124,000 59,820 0.4824 0.403 0.395 0.403 0.395 0.403 150,634 0.3971 0.00%
2019-03-27 0 0.490 0.485 0.495 0.485 0.495 164,000 80,360 0.4900 0.403 0.399 0.407 0.399 0.407 199,225 0.4034 -1.01%
2019-03-26 0 0.495 0.485 0.495 0.485 0.495 188,000 91,240 0.4853 0.407 0.399 0.407 0.399 0.407 228,380 0.3995 1.02%
2019-03-25 0 0.490 0.485 0.495 0.480 0.490 40,000 19,380 0.4845 0.403 0.399 0.407 0.395 0.403 48,591 0.3988 0.00%
2019-03-22 0 0.490 0.485 0.490 0.480 0.495 112,000 54,280 0.4846 0.403 0.399 0.403 0.395 0.407 136,056 0.3990 0.00%
2019-03-21 0 0.490 0.485 0.490 0.490 0.500 408,000 201,120 0.4929 0.403 0.399 0.403 0.403 0.412 495,633 0.4058 -2.00%
2019-03-20 0 0.500 0.490 0.500 - - 0 0 - 0.412 0.403 0.412 - - 0 - 0.00%
2019-03-19 0 0.500 0.490 0.500 0.490 0.500 20,000 9,840 0.4920 0.412 0.403 0.412 0.403 0.412 24,296 0.4050 1.01%
2019-03-18 0 0.495 0.490 0.500 0.495 0.495 64,000 31,680 0.4950 0.407 0.403 0.412 0.407 0.407 77,746 0.4075 -1.00%
2019-03-15 0 0.500 0.490 0.500 - - 0 0 - 0.412 0.403 0.412 - - 0 - 0.00%
2019-03-14 0 0.500 0.490 0.500 0.490 0.500 220,000 108,360 0.4925 0.412 0.403 0.412 0.403 0.412 267,253 0.4055 1.01%
2019-03-13 0 0.495 0.490 0.495 0.490 0.495 368,000 180,600 0.4908 0.407 0.403 0.407 0.403 0.407 447,041 0.4040 0.00%
2019-03-12 0 0.495 0.490 0.500 0.495 0.510 396,000 198,300 0.5008 0.407 0.403 0.412 0.407 0.420 481,055 0.4122 -1.00%
2019-03-11 0 0.500 0.495 0.500 0.490 0.500 128,000 63,000 0.4922 0.412 0.407 0.412 0.403 0.412 155,493 0.4052 -1.96%
2019-03-08 0 0.510 0.500 0.510 0.500 0.510 28,000 14,040 0.5014 0.420 0.412 0.420 0.412 0.420 34,014 0.4128 0.00%
2019-03-07 0 0.510 0.500 0.510 0.500 0.510 52,000 26,080 0.5015 0.420 0.412 0.420 0.412 0.420 63,169 0.4129 0.00%
2019-03-06 0 0.510 0.500 0.510 0.500 0.510 80,000 40,480 0.5060 0.420 0.412 0.420 0.412 0.420 97,183 0.4165 0.00%
2019-03-05 0 0.510 0.500 0.520 0.510 0.510 72,000 36,720 0.5100 0.420 0.412 0.428 0.420 0.420 87,465 0.4198 0.00%
2019-03-04 0 0.510 0.500 0.510 0.500 0.510 120,000 60,920 0.5077 0.420 0.412 0.420 0.412 0.420 145,774 0.4179 0.00%
2019-03-01 0 0.510 0.500 0.510 0.495 0.510 140,000 70,460 0.5033 0.420 0.412 0.420 0.407 0.420 170,070 0.4143 2.00%
2019-02-28 0 0.500 0.495 0.500 0.495 0.500 256,000 127,560 0.4983 0.412 0.407 0.412 0.407 0.412 310,985 0.4102 -1.96%
2019-02-27 0 0.510 0.500 0.520 0.500 0.510 60,000 30,080 0.5013 0.420 0.412 0.428 0.412 0.420 72,887 0.4127 -1.92%
2019-02-26 0 0.520 0.510 0.520 0.510 0.520 812,000 421,320 0.5189 0.428 0.420 0.428 0.420 0.428 986,406 0.4271 0.00%
2019-02-25 0 0.520 0.510 0.520 0.510 0.520 96,000 49,000 0.5104 0.428 0.420 0.428 0.420 0.428 116,619 0.4202 0.00%
2019-02-22 0 0.520 0.510 0.520 0.500 0.520 916,000 473,720 0.5172 0.428 0.420 0.428 0.412 0.428 1,112,744 0.4257 -1.89%
2019-02-21 0 0.530 0.520 0.530 0.520 0.540 168,000 87,840 0.5229 0.436 0.428 0.436 0.428 0.445 204,084 0.4304 0.00%
2019-02-20 0 0.530 0.520 0.530 0.520 0.560 1,468,000 780,600 0.5317 0.436 0.428 0.436 0.428 0.461 1,783,306 0.4377 -3.64%
2019-02-19 0 0.550 0.540 0.550 0.490 0.550 1,724,000 894,680 0.5190 0.453 0.445 0.453 0.403 0.453 2,094,292 0.4272 11.11%
2019-02-18 0 0.495 0.485 0.495 0.485 0.495 32,000 15,560 0.4863 0.407 0.399 0.407 0.399 0.407 38,873 0.4003 1.02%
2019-02-15 0 0.490 0.490 0.495 0.490 0.495 292,000 143,260 0.4906 0.403 0.403 0.407 0.403 0.407 354,718 0.4039 0.00%
2019-02-14 0 0.490 0.485 0.490 0.490 0.495 92,000 45,180 0.4911 0.403 0.399 0.403 0.403 0.407 111,760 0.4043 0.00%
2019-02-13 0 0.490 0.490 0.495 0.490 0.500 168,000 82,400 0.4905 0.403 0.403 0.407 0.403 0.412 204,084 0.4038 -2.00%
2019-02-12 0 0.500 0.490 0.500 0.485 0.510 144,000 71,580 0.4971 0.412 0.403 0.412 0.399 0.420 174,929 0.4092 -1.96%
2019-02-11 0 0.510 0.495 0.510 0.490 0.510 244,000 120,300 0.4930 0.420 0.407 0.420 0.403 0.420 296,408 0.4059 0.00%
2019-02-08 0 0.510 0.490 0.510 0.480 0.510 236,000 115,780 0.4906 0.420 0.403 0.420 0.395 0.420 286,690 0.4039 4.08%
2019-02-04 0 0.490 0.480 0.490 0.480 0.490 880,000 422,440 0.4800 0.403 0.395 0.403 0.395 0.403 1,069,012 0.3952 1.03%
2019-02-01 0 0.485 0.480 0.485 0.480 0.490 968,000 469,560 0.4851 0.399 0.395 0.399 0.395 0.403 1,175,913 0.3993 -2.02%
2019-01-31 0 0.495 0.490 0.495 0.480 0.495 628,000 307,080 0.4890 0.407 0.403 0.407 0.395 0.407 762,886 0.4025 -1.00%
2019-01-30 0 0.500 0.475 0.500 0.480 0.500 248,000 119,900 0.4835 0.412 0.391 0.412 0.395 0.412 301,267 0.3980 4.17%
2019-01-29 0 0.480 0.470 0.480 0.465 0.480 176,000 82,380 0.4681 0.395 0.387 0.395 0.383 0.395 213,802 0.3853 -1.03%
2019-01-28 0 0.485 0.470 0.485 0.470 0.490 128,000 61,120 0.4775 0.399 0.387 0.399 0.387 0.403 155,493 0.3931 -2.02%
2019-01-25 0 0.495 0.485 0.495 0.465 0.495 1,216,000 575,620 0.4734 0.407 0.399 0.407 0.383 0.407 1,477,180 0.3897 4.21%
2019-01-24 0 0.475 0.470 0.475 0.450 0.480 156,000 72,600 0.4654 0.391 0.387 0.391 0.370 0.395 189,507 0.3831 0.00%
2019-01-23 0 0.475 0.460 0.475 0.455 0.485 276,000 130,360 0.4723 0.391 0.379 0.391 0.375 0.399 335,281 0.3888 -2.06%
2019-01-22 0 0.485 0.480 0.485 0.480 0.485 96,000 46,160 0.4808 0.399 0.395 0.399 0.395 0.399 116,619 0.3958 -1.02%
2019-01-21 0 0.490 0.480 0.490 0.485 0.500 16,000 7,840 0.4900 0.403 0.395 0.403 0.399 0.412 19,437 0.4034 0.00%
2019-01-18 0 0.490 0.485 0.490 0.480 0.490 124,000 60,060 0.4844 0.403 0.399 0.403 0.395 0.403 150,634 0.3987 -2.00%
2019-01-17 0 0.500 0.485 0.500 0.485 0.500 36,000 17,560 0.4878 0.412 0.399 0.412 0.399 0.412 43,732 0.4015 2.04%
2019-01-16 0 0.490 0.480 0.495 0.490 0.490 52,000 25,480 0.4900 0.403 0.395 0.407 0.403 0.403 63,169 0.4034 0.00%
2019-01-15 0 0.490 0.480 0.490 0.480 0.490 236,000 114,740 0.4862 0.403 0.395 0.403 0.395 0.403 286,690 0.4002 -2.00%
2019-01-14 0 0.500 0.490 0.520 0.500 0.500 4,000 2,000 0.5000 0.412 0.403 0.428 0.412 0.412 4,859 0.4116 0.00%
2019-01-11 0 0.500 0.495 0.500 0.495 0.500 100,000 49,900 0.4990 0.412 0.407 0.412 0.407 0.412 121,479 0.4108 -3.85%
2019-01-10 0 0.520 0.490 0.520 0.495 0.520 140,000 69,400 0.4957 0.428 0.403 0.428 0.407 0.428 170,070 0.4081 4.00%
2019-01-09 0 0.500 0.495 0.500 0.495 0.500 200,000 99,020 0.4951 0.412 0.407 0.412 0.407 0.412 242,957 0.4076 -1.96%
2019-01-08 0 0.510 0.500 0.510 0.495 0.510 48,000 24,020 0.5004 0.420 0.412 0.420 0.407 0.420 58,310 0.4119 -1.92%
2019-01-07 0 0.520 0.495 0.520 0.480 0.530 424,000 218,760 0.5159 0.428 0.407 0.428 0.395 0.436 515,069 0.4247 6.12%
2019-01-04 0 0.490 0.465 0.490 0.465 0.490 84,000 40,460 0.4817 0.403 0.383 0.403 0.383 0.403 102,042 0.3965 0.00%
2019-01-03 0 0.490 0.485 0.490 - - 0 0 - 0.403 0.399 0.403 - - 0 - 0.00%
2019-01-02 0 0.490 0.470 0.490 0.480 0.500 132,000 64,100 0.4856 0.403 0.387 0.403 0.395 0.412 160,352 0.3997 -3.92%
2018-12-31 0 0.510 0.500 0.510 0.510 0.510 180,000 91,800 0.5100 0.420 0.412 0.420 0.420 0.420 218,662 0.4198 -1.92%
2018-12-28 0 0.520 0.510 0.520 0.485 0.560 708,000 364,920 0.5154 0.428 0.420 0.428 0.399 0.461 860,069 0.4243 5.05%
2018-12-27 0 0.495 0.490 0.495 0.495 0.495 76,000 37,620 0.4950 0.407 0.403 0.407 0.407 0.407 92,324 0.4075 -1.00%
2018-12-24 0 0.500 0.480 0.500 - - 0 0 - 0.412 0.395 0.412 - - 0 - 0.00%
2018-12-21 0 0.500 0.485 0.500 0.485 0.500 512,000 253,440 0.4950 0.412 0.399 0.412 0.399 0.412 621,971 0.4075 1.01%
2018-12-20 0 0.495 0.495 0.500 0.485 0.500 624,000 305,380 0.4894 0.407 0.407 0.412 0.399 0.412 758,027 0.4029 0.00%
2018-12-19 0 0.495 0.490 0.495 0.495 0.495 44,000 21,780 0.4950 0.407 0.403 0.407 0.407 0.407 53,451 0.4075 0.00%
2018-12-18 0 0.495 0.490 0.500 0.490 0.510 440,000 218,700 0.4970 0.407 0.403 0.412 0.403 0.420 534,506 0.4092 -4.81%
2018-12-17 0 0.520 0.500 0.520 0.490 0.520 448,000 226,200 0.5049 0.428 0.412 0.428 0.403 0.428 544,224 0.4156 1.96%
2018-12-14 0 0.510 0.510 0.520 0.510 0.520 140,000 72,320 0.5166 0.420 0.420 0.428 0.420 0.428 170,070 0.4252 -3.77%
2018-12-13 0 0.530 0.520 0.530 0.510 0.530 184,000 97,280 0.5287 0.436 0.428 0.436 0.420 0.436 223,521 0.4352 1.92%
2018-12-12 0 0.520 0.510 0.520 0.510 0.530 200,000 103,400 0.5170 0.428 0.420 0.428 0.420 0.436 242,957 0.4256 1.96%
2018-12-11 0 0.510 0.500 0.510 0.495 0.520 896,000 448,960 0.5011 0.420 0.412 0.420 0.407 0.428 1,088,449 0.4125 2.00%
2018-12-10 0 0.500 0.500 0.510 0.500 0.510 48,000 24,160 0.5033 0.412 0.412 0.420 0.412 0.420 58,310 0.4143 -1.96%
2018-12-07 0 0.510 0.500 0.510 0.500 0.510 340,000 170,040 0.5001 0.420 0.412 0.420 0.412 0.420 413,027 0.4117 0.00%
2018-12-06 0 0.510 0.500 0.510 0.500 0.520 568,000 289,560 0.5098 0.420 0.412 0.420 0.412 0.428 689,999 0.4197 -1.92%
2018-12-05 0 0.520 0.510 0.520 0.500 0.530 1,656,000 846,960 0.5114 0.428 0.420 0.428 0.412 0.436 2,011,686 0.4210 -1.89%
2018-12-04 0 0.530 0.520 0.530 0.520 0.530 640,000 335,360 0.5240 0.436 0.428 0.436 0.428 0.436 777,463 0.4314 -1.85%
2018-12-03 0 0.540 0.530 0.540 0.530 0.590 4,020,000 2,182,880 0.5430 0.445 0.436 0.445 0.436 0.486 4,883,441 0.4470 -8.47%
2018-11-30 0 0.590 0.580 0.590 0.550 0.620 1,766,000 1,024,840 0.5803 0.486 0.477 0.486 0.453 0.510 2,145,313 0.4777 -4.84%
2018-11-29 0 0.620 0.610 0.620 0.610 0.670 2,368,000 1,481,640 0.6257 0.510 0.502 0.510 0.502 0.552 2,876,614 0.5151 -7.46%
2018-11-28 0 0.670 0.650 0.670 0.630 0.690 3,344,000 2,218,680 0.6635 0.552 0.535 0.552 0.519 0.568 4,062,245 0.5462 -1.47%
2018-11-27 0 0.680 0.670 0.680 0.670 0.700 824,000 560,880 0.6807 0.560 0.552 0.560 0.552 0.576 1,000,984 0.5603 -2.86%
2018-11-26 0 0.700 0.690 0.700 0.680 0.700 1,284,000 888,040 0.6916 0.576 0.568 0.576 0.560 0.576 1,559,786 0.5693 2.94%
2018-11-23 0 0.680 0.670 0.690 0.670 0.690 1,108,000 755,440 0.6818 0.560 0.552 0.568 0.552 0.568 1,345,983 0.5613 -1.45%
2018-11-22 0 0.690 0.680 0.690 0.670 0.720 7,488,000 5,200,280 0.6945 0.568 0.560 0.568 0.552 0.593 9,096,320 0.5717 -1.43%
2018-11-21 0 0.700 0.690 0.700 0.660 0.700 4,720,000 3,230,680 0.6845 0.576 0.568 0.576 0.543 0.576 5,733,791 0.5634 6.06%
2018-11-20 0 0.660 0.650 0.660 0.650 0.670 1,072,000 707,400 0.6599 0.543 0.535 0.543 0.535 0.552 1,302,251 0.5432 -1.49%
2018-11-19 0 0.670 0.660 0.670 0.650 0.690 4,156,000 2,801,200 0.6740 0.552 0.543 0.552 0.535 0.568 5,048,652 0.5548 0.00%
2018-11-16 0 0.670 0.660 0.680 0.650 0.720 21,802,000 15,024,660 0.6891 0.552 0.543 0.560 0.535 0.593 26,484,771 0.5673 3.08%
2018-11-15 0 0.650 0.630 0.640 0.610 0.680 6,348,000 4,042,840 0.6369 0.535 0.519 0.527 0.502 0.560 7,711,463 0.5243 6.56%
2018-11-14 0 0.610 0.600 0.610 0.570 0.630 3,432,000 2,063,240 0.6012 0.502 0.494 0.502 0.469 0.519 4,169,147 0.4949 3.39%
2018-11-13 0 0.590 0.570 0.590 0.570 0.590 180,000 104,960 0.5831 0.486 0.469 0.486 0.469 0.486 218,662 0.4800 0.00%
2018-11-12 0 0.590 0.580 0.590 0.570 0.590 6,596,000 3,825,720 0.5800 0.486 0.477 0.486 0.469 0.486 8,012,730 0.4775 1.72%
2018-11-09 0 0.580 0.570 0.580 0.570 0.600 4,296,000 2,490,800 0.5798 0.477 0.469 0.477 0.469 0.494 5,218,722 0.4773 -1.69%
2018-11-08 0 0.590 0.580 0.590 0.540 0.620 16,484,000 9,559,720 0.5799 0.486 0.477 0.486 0.445 0.510 20,024,537 0.4774 11.32%
2018-11-07 0 0.530 0.530 0.550 0.530 0.540 140,000 74,880 0.5349 0.436 0.436 0.453 0.436 0.445 170,070 0.4403 -3.64%
2018-11-06 0 0.550 0.520 0.550 0.550 0.550 36,000 19,800 0.5500 0.453 0.428 0.453 0.453 0.453 43,732 0.4528 3.77%
2018-11-05 0 0.530 0.530 0.540 0.530 0.540 2,848,000 1,523,000 0.5348 0.436 0.436 0.445 0.436 0.445 3,459,711 0.4402 -1.85%
2018-11-02 0 0.540 0.540 0.560 0.530 0.560 428,000 232,200 0.5425 0.445 0.445 0.461 0.436 0.461 519,929 0.4466 -1.82%
2018-11-01 0 0.550 0.540 0.560 0.540 0.570 352,000 195,360 0.5550 0.453 0.445 0.461 0.445 0.469 427,605 0.4569 1.85%
2018-10-31 0 0.540 0.520 0.540 0.510 0.540 2,296,000 1,194,600 0.5203 0.445 0.428 0.445 0.420 0.445 2,789,149 0.4283 5.88%
2018-10-30 0 0.510 0.500 0.510 0.500 0.530 368,000 188,280 0.5116 0.420 0.412 0.420 0.412 0.436 447,041 0.4212 -3.77%
2018-10-29 0 0.530 0.520 0.540 0.530 0.530 96,000 50,880 0.5300 0.436 0.428 0.445 0.436 0.436 116,619 0.4363 -1.85%
2018-10-26 0 0.540 0.540 0.550 0.530 0.570 424,000 227,320 0.5361 0.445 0.445 0.453 0.436 0.469 515,069 0.4413 0.00%
2018-10-25 0 0.540 0.540 0.550 0.530 0.560 220,000 119,200 0.5418 0.445 0.445 0.453 0.436 0.461 267,253 0.4460 -3.57%
2018-10-24 0 0.560 0.550 0.570 0.540 0.560 6,892,000 3,858,760 0.5599 0.461 0.453 0.469 0.445 0.461 8,372,307 0.4609 0.00%
2018-10-23 0 0.560 0.560 0.570 0.550 0.590 4,764,000 2,692,720 0.5652 0.461 0.461 0.469 0.453 0.486 5,787,242 0.4653 -5.08%
2018-10-22 0 0.590 0.580 0.590 0.520 0.600 15,808,000 9,034,920 0.5715 0.486 0.477 0.486 0.428 0.494 19,203,342 0.4705 18.00%
2018-10-19 0 0.500 0.500 0.520 0.500 0.500 28,000 14,000 0.5000 0.412 0.412 0.428 0.412 0.412 34,014 0.4116 0.00%
2018-10-18 0 0.500 0.480 0.510 0.500 0.510 712,000 360,600 0.5065 0.412 0.395 0.420 0.412 0.420 864,928 0.4169 1.01%
2018-10-16 0 0.495 0.495 0.500 0.480 0.510 184,000 91,500 0.4973 0.407 0.407 0.412 0.395 0.420 223,521 0.4094 0.00%
2018-10-15 0 0.495 0.490 0.510 0.475 0.500 292,000 142,920 0.4895 0.407 0.403 0.420 0.391 0.412 354,718 0.4029 -2.94%
2018-10-12 0 0.510 0.510 0.530 0.510 0.510 48,000 24,480 0.5100 0.420 0.420 0.436 0.420 0.420 58,310 0.4198 -1.92%
2018-10-11 0 0.520 0.500 0.520 0.500 0.530 660,000 331,800 0.5027 0.428 0.412 0.428 0.412 0.436 801,759 0.4138 -3.70%
2018-10-10 0 0.540 0.540 0.550 0.530 0.550 272,000 145,520 0.5350 0.445 0.445 0.453 0.436 0.453 330,422 0.4404 0.00%
2018-10-09 0 0.540 0.540 0.550 0.500 0.560 2,556,000 1,377,000 0.5387 0.445 0.445 0.453 0.412 0.461 3,104,994 0.4435 8.00%
2018-10-08 0 0.500 0.500 0.510 0.500 0.540 824,000 420,080 0.5098 0.412 0.412 0.420 0.412 0.445 1,000,984 0.4197 -10.71%
2018-10-05 0 0.560 0.550 0.570 0.530 0.570 1,860,000 1,014,160 0.5452 0.461 0.453 0.469 0.436 0.469 2,259,503 0.4488 -3.45%
2018-10-04 0 0.580 0.560 0.580 0.560 0.590 884,000 502,440 0.5684 0.477 0.461 0.477 0.461 0.486 1,073,871 0.4679 0.00%
2018-10-03 0 0.580 0.570 0.580 0.580 0.610 508,000 299,400 0.5894 0.477 0.469 0.477 0.477 0.502 617,111 0.4852 -3.33%
2018-10-02 0 0.600 0.580 0.610 0.560 0.610 1,428,000 837,200 0.5863 0.494 0.477 0.502 0.461 0.502 1,734,715 0.4826 -1.64%
2018-09-28 0 0.610 0.600 0.610 0.580 0.630 5,754,000 3,528,840 0.6133 0.502 0.494 0.502 0.477 0.519 6,989,880 0.5048 5.17%
2018-09-27 0 0.580 0.580 0.590 0.520 0.610 6,808,000 3,952,840 0.5806 0.477 0.477 0.486 0.428 0.502 8,270,265 0.4780 9.43%
2018-09-26 0 0.530 0.510 0.530 0.500 0.540 264,000 137,680 0.5215 0.436 0.420 0.436 0.412 0.445 320,704 0.4293 0.00%
2018-09-24 0 0.530 0.510 0.530 0.475 0.530 168,000 85,700 0.5101 0.436 0.420 0.436 0.391 0.436 204,084 0.4199 3.92%
2018-09-21 0 0.510 0.510 0.520 0.510 0.520 112,000 57,600 0.5143 0.420 0.420 0.428 0.420 0.428 136,056 0.4234 0.00%
2018-09-20 0 0.510 0.510 0.520 0.495 0.510 180,000 90,280 0.5016 0.420 0.420 0.428 0.407 0.420 218,662 0.4129 0.00%
2018-09-19 0 0.510 0.510 0.530 0.490 0.570 1,564,000 831,440 0.5316 0.420 0.420 0.436 0.403 0.469 1,899,926 0.4376 -1.92%
2018-09-18 0 0.520 0.500 0.540 0.500 0.520 64,000 33,040 0.5163 0.428 0.412 0.445 0.412 0.428 77,746 0.4250 0.00%
2018-09-17 0 0.520 0.485 0.520 0.520 0.520 4,000 2,080 0.5200 0.428 0.399 0.428 0.428 0.428 4,859 0.4281 -1.89%
2018-09-14 0 0.530 0.495 0.530 0.480 0.540 504,000 254,180 0.5043 0.436 0.407 0.436 0.395 0.445 612,252 0.4152 9.28%
2018-09-13 0 0.485 0.465 0.485 0.450 0.485 196,000 92,360 0.4712 0.399 0.383 0.399 0.370 0.399 238,098 0.3879 2.11%
2018-09-12 0 0.475 0.460 0.475 0.450 0.490 1,876,000 866,560 0.4619 0.391 0.379 0.391 0.370 0.403 2,278,939 0.3802 -5.00%
2018-09-11 0 0.500 0.495 0.510 0.500 0.540 564,000 289,520 0.5133 0.412 0.407 0.420 0.412 0.445 685,139 0.4226 -3.85%
2018-09-10 0 0.520 0.510 0.520 0.520 0.530 272,000 141,520 0.5203 0.428 0.420 0.428 0.428 0.436 330,422 0.4283 -1.89%
2018-09-07 0 0.530 0.530 0.540 0.500 0.540 704,000 365,160 0.5187 0.436 0.436 0.445 0.412 0.445 855,210 0.4270 0.00%
2018-09-06 0 0.530 0.520 0.530 0.520 0.580 1,468,000 782,360 0.5329 0.436 0.428 0.436 0.428 0.477 1,783,306 0.4387 -7.02%
2018-09-05 0 0.570 0.570 0.580 0.570 0.630 1,228,000 735,760 0.5992 0.469 0.469 0.477 0.469 0.519 1,491,758 0.4932 -8.06%
2018-09-04 0 0.620 0.610 0.620 0.600 0.630 1,008,000 621,640 0.6167 0.510 0.502 0.510 0.494 0.519 1,224,505 0.5077 0.00%
2018-09-03 0 0.620 0.600 0.620 0.570 0.660 18,908,000 11,935,560 0.6312 0.510 0.494 0.510 0.469 0.543 22,969,179 0.5196 10.71%
2018-08-31 0 0.560 0.560 0.570 0.540 0.560 324,000 178,240 0.5501 0.461 0.461 0.469 0.445 0.461 393,591 0.4529 -1.75%
2018-08-30 0 0.570 0.540 0.570 0.540 0.570 56,000 30,400 0.5429 0.469 0.445 0.469 0.445 0.469 68,028 0.4469 1.79%
2018-08-29 0 0.560 0.590 0.600 0.540 0.590 112,000 62,240 0.5557 0.461 0.486 0.494 0.445 0.486 136,056 0.4575 0.00%
2018-08-28 0 0.560 0.560 0.570 0.530 0.570 176,000 98,160 0.5577 0.461 0.461 0.469 0.436 0.469 213,802 0.4591 0.00%
2018-08-27 0 0.560 0.560 0.570 0.540 0.560 192,000 104,560 0.5446 0.461 0.461 0.469 0.445 0.461 233,239 0.4483 -1.75%
2018-08-24 0 0.570 0.570 0.590 0.570 0.630 648,000 386,600 0.5966 0.469 0.469 0.486 0.469 0.519 787,182 0.4911 5.56%
2018-08-23 0 0.540 0.540 0.560 0.540 0.570 160,000 87,840 0.5490 0.445 0.445 0.461 0.445 0.469 194,366 0.4519 -3.57%
2018-08-22 0 0.560 0.550 0.570 0.550 0.570 44,000 24,720 0.5618 0.461 0.453 0.469 0.453 0.469 53,451 0.4625 1.82%
2018-08-21 0 0.550 0.550 0.560 0.540 0.560 336,000 184,520 0.5492 0.453 0.453 0.461 0.445 0.461 408,168 0.4521 0.00%
2018-08-20 0 0.550 0.560 0.570 0.540 0.600 1,088,000 601,600 0.5529 0.453 0.461 0.469 0.445 0.494 1,321,687 0.4552 -8.33%
2018-08-17 0 0.600 0.590 0.620 0.590 0.600 652,000 388,760 0.5963 0.494 0.486 0.510 0.486 0.494 792,041 0.4908 -4.76%
2018-08-16 0 0.630 0.620 0.640 0.620 0.640 492,000 308,720 0.6275 0.519 0.510 0.527 0.510 0.527 597,675 0.5165 -3.08%
2018-08-15 0 0.650 0.640 0.650 0.640 0.650 2,004,000 1,297,600 0.6475 0.535 0.527 0.535 0.527 0.535 2,434,432 0.5330 0.00%
2018-08-14 0 0.650 0.650 0.670 0.640 0.650 468,000 302,720 0.6468 0.535 0.535 0.552 0.527 0.535 568,520 0.5325 0.00%
2018-08-13 0 0.650 0.650 0.670 0.640 0.680 440,000 289,160 0.6572 0.535 0.535 0.552 0.527 0.560 534,506 0.5410 -1.52%
2018-08-10 0 0.660 0.650 0.670 0.650 0.660 424,000 278,320 0.6564 0.543 0.535 0.552 0.535 0.543 515,069 0.5404 -1.49%
2018-08-09 0 0.670 0.660 0.680 0.660 0.690 680,000 454,880 0.6689 0.552 0.543 0.560 0.543 0.568 826,055 0.5507 -2.90%
2018-08-08 0 0.690 0.690 0.700 0.650 0.710 1,964,000 1,358,040 0.6915 0.568 0.568 0.576 0.535 0.584 2,385,840 0.5692 2.99%
2018-08-07 0 0.670 0.670 0.680 0.640 0.680 396,000 266,920 0.6740 0.552 0.552 0.560 0.527 0.560 481,055 0.5549 -1.47%
2018-08-06 0 0.680 0.640 0.670 0.630 0.680 2,696,000 1,758,240 0.6522 0.560 0.527 0.552 0.519 0.560 3,275,064 0.5369 0.00%
2018-08-03 0 0.680 0.680 0.690 0.660 0.690 1,220,000 822,800 0.6744 0.560 0.560 0.568 0.543 0.568 1,482,039 0.5552 -2.86%
2018-08-02 0 0.700 0.690 0.700 0.670 0.710 3,228,000 2,219,280 0.6875 0.576 0.568 0.576 0.552 0.584 3,921,330 0.5660 -4.11%
2018-08-01 0 0.730 0.720 0.730 0.710 0.760 2,348,000 1,706,680 0.7269 0.601 0.593 0.601 0.584 0.626 2,852,318 0.5983 -3.95%
2018-07-31 0 0.760 0.750 0.760 0.720 0.760 3,876,000 2,912,840 0.7515 0.626 0.617 0.626 0.593 0.626 4,708,512 0.6186 1.33%
2018-07-30 0 0.750 0.740 0.750 0.710 0.770 4,020,000 2,962,480 0.7369 0.617 0.609 0.617 0.584 0.634 4,883,441 0.6066 0.00%
2018-07-27 0 0.750 0.740 0.750 0.670 0.780 16,944,000 12,670,760 0.7478 0.617 0.609 0.617 0.552 0.642 20,583,339 0.6156 7.14%
2018-07-26 0 0.700 0.690 0.700 0.670 0.760 8,228,000 5,867,560 0.7131 0.576 0.568 0.576 0.552 0.626 9,995,262 0.5870 -6.67%
2018-07-25 0 0.750 0.750 0.760 0.730 0.790 6,616,000 5,051,600 0.7635 0.617 0.617 0.626 0.601 0.650 8,037,026 0.6285 0.00%
2018-07-24 0 0.750 0.740 0.760 0.730 0.830 18,776,000 14,546,600 0.7747 0.617 0.609 0.626 0.601 0.683 22,808,828 0.6378 -5.06%
2018-07-23 0 0.790 0.790 0.800 0.740 0.810 36,000,000 27,837,660 0.7733 0.650 0.650 0.659 0.609 0.667 43,732,307 0.6365 9.72%
2018-07-20 0 0.720 0.720 0.730 0.610 0.730 32,758,000 22,073,860 0.6738 0.593 0.593 0.601 0.502 0.601 39,793,970 0.5547 12.50%
2018-07-19 0 0.640 0.630 0.640 0.620 0.660 2,456,000 1,554,560 0.6330 0.527 0.519 0.527 0.510 0.543 2,983,515 0.5210 0.00%
2018-07-18 0 0.640 0.640 0.650 0.630 0.670 3,128,000 2,029,000 0.6487 0.527 0.527 0.535 0.519 0.552 3,799,852 0.5340 1.59%
2018-07-17 0 0.630 0.630 0.640 0.620 0.690 13,038,000 8,645,600 0.6631 0.519 0.519 0.527 0.510 0.568 15,838,384 0.5459 -1.56%
2018-07-16 0 0.640 0.630 0.640 0.620 0.680 4,932,000 3,211,640 0.6512 0.527 0.519 0.527 0.510 0.560 5,991,326 0.5360 -3.03%
2018-07-13 0 0.660 0.660 0.670 0.650 0.690 8,366,000 5,613,260 0.6710 0.543 0.543 0.552 0.535 0.568 10,162,902 0.5523 -2.94%
2018-07-12 0 0.680 0.670 0.680 0.650 0.720 24,722,000 17,019,340 0.6884 0.560 0.552 0.560 0.535 0.593 30,031,947 0.5667 3.03%
2018-07-11 0 0.660 0.650 0.660 0.570 0.660 9,776,000 6,147,560 0.6288 0.543 0.535 0.543 0.469 0.543 11,875,751 0.5177 4.76%
2018-07-10 0 0.630 0.630 0.640 0.630 0.710 35,168,000 23,659,480 0.6728 0.519 0.519 0.527 0.519 0.584 42,721,605 0.5538 -1.56%
2018-07-09 0 0.640 0.630 0.640 0.570 0.650 16,428,000 10,291,040 0.6264 0.527 0.519 0.527 0.469 0.535 19,956,509 0.5157 8.47%
2018-07-06 0 0.590 0.590 0.600 0.510 0.600 12,532,000 6,980,640 0.5570 0.486 0.486 0.494 0.420 0.494 15,223,702 0.4585 13.46%
2018-07-05 0 0.520 0.520 0.530 0.500 0.550 8,064,000 4,191,560 0.5198 0.428 0.428 0.436 0.412 0.453 9,796,037 0.4279 -7.14%
2018-07-04 0 0.560 0.550 0.560 0.530 0.600 3,476,000 1,929,640 0.5551 0.461 0.453 0.461 0.436 0.494 4,222,597 0.4570 3.70%
2018-07-03 0 0.540 0.540 0.550 0.510 0.560 11,524,000 6,247,480 0.5421 0.445 0.445 0.453 0.420 0.461 13,999,197 0.4463 -5.26%
2018-06-29 0 0.570 0.570 0.580 0.570 0.660 15,204,000 9,290,440 0.6111 0.469 0.469 0.477 0.469 0.543 18,469,611 0.5030 -6.56%
2018-06-28 0 0.610 0.600 0.610 0.560 0.640 28,882,000 17,450,080 0.6042 0.502 0.494 0.502 0.461 0.527 35,085,458 0.4974 5.17%
2018-06-27 0 0.580 0.580 0.590 0.580 0.710 107,160,000 71,182,800 0.6643 0.477 0.477 0.486 0.477 0.584 130,176,500 0.5468

Copyright & disclaimer, Privacy policy

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

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

Back to top