Victory Securities (Holdings) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08540  2018-07-16    
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
2026-06-26 0 4.230 4.210 4.240 4.200 4.270 402,000 1,698,140 4.2242 4.230 4.210 4.240 4.200 4.270 402,000 4.2242 -0.70%
2026-06-25 0 4.260 4.210 4.260 4.150 4.260 419,000 1,767,880 4.2193 4.260 4.210 4.260 4.150 4.260 419,000 4.2193 0.47%
2026-06-24 0 4.240 4.210 4.240 4.200 4.250 365,000 1,542,690 4.2265 4.240 4.210 4.240 4.200 4.250 365,000 4.2265 -0.24%
2026-06-23 0 4.250 4.230 4.250 4.200 4.260 318,000 1,346,380 4.2339 4.250 4.230 4.250 4.200 4.260 318,000 4.2339 0.95%
2026-06-22 0 4.210 4.200 4.240 4.210 4.280 380,000 1,614,260 4.2481 4.210 4.200 4.240 4.210 4.280 380,000 4.2481 -0.71%
2026-06-18 0 4.240 4.230 4.240 4.230 4.280 316,000 1,343,020 4.2501 4.240 4.230 4.240 4.230 4.280 316,000 4.2501 -1.17%
2026-06-17 0 4.290 4.280 4.300 4.250 4.310 322,000 1,377,490 4.2779 4.290 4.280 4.300 4.250 4.310 322,000 4.2779 0.94%
2026-06-16 0 4.250 4.250 4.260 4.240 4.300 289,000 1,230,980 4.2594 4.250 4.250 4.260 4.240 4.300 289,000 4.2594 0.24%
2026-06-15 0 4.240 4.230 4.240 4.230 4.260 247,000 1,045,790 4.2340 4.240 4.230 4.240 4.230 4.260 247,000 4.2340 0.00%
2026-06-12 0 4.240 4.230 4.240 4.230 4.250 278,000 1,176,780 4.2330 4.240 4.230 4.240 4.230 4.250 278,000 4.2330 0.24%
2026-06-11 0 4.230 4.220 4.250 4.220 4.290 342,000 1,452,560 4.2473 4.230 4.220 4.250 4.220 4.290 342,000 4.2473 -1.40%
2026-06-10 0 4.290 4.280 4.290 4.290 4.360 284,000 1,223,210 4.3071 4.290 4.280 4.290 4.290 4.360 284,000 4.3071 0.70%
2026-06-09 0 4.290 4.250 4.300 4.270 4.310 276,000 1,186,000 4.2971 4.260 4.220 4.270 4.240 4.280 277,944 4.2671 -0.23%
2026-06-08 0 4.300 4.280 4.450 4.200 4.300 390,000 1,657,990 4.2513 4.270 4.250 4.419 4.171 4.270 392,746 4.2215 1.42%
2026-06-05 0 4.240 4.240 4.260 4.240 4.300 598,000 2,542,290 4.2513 4.210 4.210 4.230 4.210 4.270 602,211 4.2216 -0.70%
2026-06-04 0 4.270 4.270 4.300 4.220 4.320 419,000 1,793,270 4.2799 4.240 4.240 4.270 4.190 4.290 421,951 4.2500 -0.23%
2026-06-03 0 4.280 4.270 4.280 4.270 4.330 327,000 1,400,660 4.2834 4.250 4.240 4.250 4.240 4.300 329,303 4.2534 -1.38%
2026-06-02 0 4.340 4.280 4.350 4.300 4.380 279,000 1,216,660 4.3608 4.310 4.250 4.320 4.270 4.349 280,965 4.3303 0.93%
2026-06-01 0 4.300 4.280 4.450 4.250 4.300 351,000 1,500,470 4.2748 4.270 4.250 4.419 4.220 4.270 353,472 4.2449 0.70%
2026-05-29 0 4.270 4.260 4.270 4.240 4.310 348,000 1,481,380 4.2568 4.240 4.230 4.240 4.210 4.280 350,451 4.2271 0.95%
2026-05-28 0 4.230 4.230 4.240 4.210 4.300 432,000 1,833,930 4.2452 4.200 4.200 4.210 4.181 4.270 435,042 4.2155 -0.70%
2026-05-27 0 4.260 4.260 4.270 4.210 4.300 406,000 1,736,140 4.2762 4.230 4.230 4.240 4.181 4.270 408,859 4.2463 -1.16%
2026-05-26 0 4.310 4.300 4.310 4.310 4.330 261,000 1,126,560 4.3163 4.280 4.270 4.280 4.280 4.300 262,838 4.2861 -1.15%
2026-05-22 0 4.360 4.310 4.450 4.290 4.370 318,000 1,373,520 4.3192 4.330 4.280 4.419 4.260 4.339 320,239 4.2890 2.11%
2026-05-21 0 4.270 4.260 4.280 4.270 4.350 313,000 1,347,050 4.3037 4.240 4.230 4.250 4.240 4.320 315,204 4.2736 -0.70%
2026-05-20 0 4.300 4.300 4.310 4.300 4.350 264,000 1,143,020 4.3296 4.270 4.270 4.280 4.270 4.320 265,859 4.2993 -0.69%
2026-05-19 0 4.330 4.290 4.330 4.290 4.330 338,000 1,457,450 4.3120 4.300 4.260 4.300 4.260 4.300 340,380 4.2818 0.93%
2026-05-18 0 4.290 4.260 4.300 4.280 4.330 339,000 1,457,840 4.3004 4.260 4.230 4.270 4.250 4.300 341,387 4.2703 0.00%
2026-05-15 0 4.290 4.260 4.290 4.260 4.350 437,000 1,879,870 4.3018 4.260 4.230 4.260 4.230 4.320 440,077 4.2717 -0.92%
2026-05-14 0 4.330 4.300 4.340 4.300 4.450 839,000 3,672,600 4.3774 4.300 4.270 4.310 4.270 4.419 844,908 4.3467 -2.04%
2026-05-13 0 4.420 4.380 4.420 4.380 4.420 356,000 1,568,650 4.4063 4.389 4.349 4.389 4.349 4.389 358,507 4.3755 0.45%
2026-05-12 0 4.400 4.400 4.410 4.400 4.450 279,000 1,232,960 4.4192 4.369 4.369 4.379 4.369 4.419 280,965 4.3883 0.00%
2026-05-11 0 4.400 4.400 4.410 4.400 4.510 498,000 2,218,480 4.4548 4.369 4.369 4.379 4.369 4.478 501,507 4.4236 -1.79%
2026-05-08 0 4.480 4.470 4.500 4.470 4.520 313,000 1,404,940 4.4886 4.449 4.439 4.469 4.439 4.488 315,204 4.4572 0.22%
2026-05-07 0 4.470 4.460 4.470 4.440 4.510 304,000 1,359,870 4.4733 4.439 4.429 4.439 4.409 4.478 306,141 4.4420 -0.67%
2026-05-06 0 4.500 4.480 4.510 4.480 4.540 286,000 1,289,270 4.5079 4.469 4.449 4.478 4.449 4.508 288,014 4.4764 0.45%
2026-05-05 0 4.480 4.480 4.500 4.480 4.550 292,000 1,313,200 4.4973 4.449 4.449 4.469 4.449 4.518 294,056 4.4658 -0.22%
2026-05-04 0 4.490 4.480 4.490 4.450 4.540 553,000 2,482,870 4.4898 4.459 4.449 4.459 4.419 4.508 556,894 4.4584 -0.44%
2026-04-30 0 4.510 4.510 4.530 4.500 4.550 382,000 1,729,680 4.5280 4.478 4.478 4.498 4.469 4.518 384,690 4.4963 -1.31%
2026-04-29 0 4.570 4.530 4.570 4.520 4.580 259,000 1,177,140 4.5449 4.538 4.498 4.538 4.488 4.548 260,824 4.5132 1.56%
2026-04-28 0 4.500 4.450 4.500 4.460 4.560 788,500 3,551,345 4.5039 4.469 4.419 4.469 4.429 4.528 794,053 4.4724 -0.66%
2026-04-27 0 4.530 4.530 4.560 4.530 4.590 335,000 1,525,650 4.5542 4.498 4.498 4.528 4.498 4.558 337,359 4.5223 -1.09%
2026-04-24 0 4.580 4.500 4.580 4.500 4.580 247,000 1,118,380 4.5279 4.548 4.469 4.548 4.469 4.548 248,739 4.4962 1.78%
2026-04-23 0 4.500 4.500 4.510 4.500 4.540 305,000 1,375,570 4.5101 4.469 4.469 4.478 4.469 4.508 307,148 4.4785 -0.66%
2026-04-22 0 4.530 4.500 4.550 4.510 4.570 246,000 1,116,670 4.5393 4.498 4.469 4.518 4.478 4.538 247,732 4.5076 0.67%
2026-04-21 0 4.500 4.500 4.520 4.500 4.550 402,000 1,817,350 4.5208 4.469 4.469 4.488 4.469 4.518 404,831 4.4892 -1.10%
2026-04-20 0 4.550 4.520 4.550 4.520 4.620 269,000 1,221,730 4.5417 4.518 4.488 4.518 4.488 4.588 270,894 4.5100 -0.44%
2026-04-17 0 4.570 4.530 4.570 4.520 4.620 285,000 1,302,860 4.5714 4.538 4.498 4.538 4.488 4.588 287,007 4.5395 0.00%
2026-04-16 0 4.570 4.550 4.590 4.560 4.620 344,000 1,581,660 4.5978 4.538 4.518 4.558 4.528 4.588 346,423 4.5657 -0.22%
2026-04-15 0 4.580 4.550 4.580 4.550 4.610 235,000 1,079,350 4.5930 4.548 4.518 4.548 4.518 4.578 236,655 4.5609 0.88%
2026-04-14 0 4.540 4.520 4.550 4.520 4.620 321,000 1,467,480 4.5716 4.508 4.488 4.518 4.488 4.588 323,261 4.5396 0.00%
2026-04-13 0 4.540 4.500 4.540 4.400 4.820 962,000 4,353,030 4.5250 4.508 4.469 4.508 4.369 4.786 968,775 4.4933 -7.72%
2026-04-10 0 4.920 4.910 4.920 4.600 5.140 1,285,754 6,340,429 4.9313 4.886 4.876 4.886 4.568 5.104 1,294,809 4.8968 6.72%
2026-04-09 0 4.610 4.530 4.620 4.520 4.650 254,000 1,165,270 4.5877 4.578 4.498 4.588 4.488 4.617 255,789 4.5556 -0.22%
2026-04-08 0 4.620 4.540 4.620 4.500 4.630 311,000 1,422,670 4.5745 4.588 4.508 4.588 4.469 4.598 313,190 4.5425 1.54%
2026-04-02 0 4.550 4.520 4.560 4.520 4.700 245,000 1,126,970 4.5999 4.518 4.488 4.528 4.488 4.667 246,725 4.5677 -1.52%
2026-04-01 0 4.620 4.510 4.620 4.510 4.630 297,000 1,361,180 4.5831 4.588 4.478 4.588 4.478 4.598 299,092 4.5510 3.59%
2026-03-31 0 4.460 4.460 4.520 4.460 4.590 449,000 2,032,760 4.5273 4.429 4.429 4.488 4.429 4.558 452,162 4.4956 -1.33%
2026-03-30 0 4.520 4.500 4.520 4.500 4.620 322,000 1,473,510 4.5761 4.488 4.469 4.488 4.469 4.588 324,268 4.5441 -1.53%
2026-03-27 0 4.590 4.560 4.590 4.560 4.670 259,000 1,189,060 4.5910 4.558 4.528 4.558 4.528 4.637 260,824 4.5589 -0.22%
2026-03-26 0 4.600 4.500 4.600 4.530 4.620 235,000 1,082,260 4.6054 4.568 4.469 4.568 4.498 4.588 236,655 4.5732 0.00%
2026-03-25 0 4.600 4.510 4.610 4.600 4.650 293,000 1,358,170 4.6354 4.568 4.478 4.578 4.568 4.617 295,063 4.6030 0.00%
2026-03-24 0 4.600 4.600 4.610 4.550 4.640 333,000 1,536,610 4.6144 4.568 4.568 4.578 4.518 4.608 335,345 4.5822 1.77%
2026-03-23 0 4.520 4.510 4.520 4.510 4.690 808,000 3,707,210 4.5881 4.488 4.478 4.488 4.478 4.657 813,690 4.5560 -3.62%
2026-03-20 0 4.690 4.680 4.690 4.690 4.780 314,000 1,481,110 4.7169 4.657 4.647 4.657 4.657 4.747 316,211 4.6839 -0.42%
2026-03-19 0 4.710 4.660 4.780 4.640 4.860 588,000 2,750,840 4.6783 4.677 4.627 4.747 4.608 4.826 592,141 4.6456 -2.28%
2026-03-18 0 4.820 4.790 4.820 4.760 4.890 321,000 1,546,960 4.8192 4.786 4.757 4.786 4.727 4.856 323,261 4.7855 -0.21%
2026-03-17 0 4.830 4.750 4.830 4.770 4.950 367,000 1,787,800 4.8714 4.796 4.717 4.796 4.737 4.915 369,585 4.8373 2.11%
2026-03-16 0 4.730 4.680 4.730 4.680 4.740 298,000 1,404,270 4.7123 4.697 4.647 4.697 4.647 4.707 300,099 4.6794 0.64%
2026-03-13 0 4.700 4.660 4.710 4.660 4.750 325,000 1,526,830 4.6979 4.667 4.627 4.677 4.627 4.717 327,289 4.6651 -0.21%
2026-03-12 0 4.710 4.700 4.720 4.700 4.780 220,000 1,044,500 4.7477 4.677 4.667 4.687 4.667 4.747 221,549 4.7145 0.21%
2026-03-11 0 4.700 4.700 4.780 4.700 4.780 255,000 1,214,300 4.7620 4.667 4.667 4.747 4.667 4.747 256,796 4.7287 -0.42%
2026-03-10 0 4.720 4.700 4.720 4.700 4.760 243,000 1,148,290 4.7255 4.687 4.667 4.687 4.667 4.727 244,711 4.6924 1.29%
2026-03-09 0 4.660 4.660 4.690 4.650 4.780 610,000 2,863,240 4.6938 4.627 4.627 4.657 4.617 4.747 614,296 4.6610 -1.89%
2026-03-06 0 4.750 4.700 4.790 4.650 4.790 536,000 2,519,240 4.7001 4.717 4.667 4.757 4.617 4.757 539,775 4.6672 1.06%
2026-03-05 0 4.700 4.650 4.700 4.650 4.820 383,000 1,803,850 4.7098 4.667 4.617 4.667 4.617 4.786 385,697 4.6769 0.00%
2026-03-04 0 4.700 4.610 4.700 4.650 4.820 390,000 1,840,140 4.7183 4.667 4.578 4.667 4.617 4.786 392,746 4.6853 -0.21%
2026-03-03 0 4.710 4.700 4.720 4.700 4.770 214,000 1,015,290 4.7443 4.677 4.667 4.687 4.667 4.737 215,507 4.7112 0.21%
2026-03-02 0 4.700 4.670 4.730 4.670 4.750 382,000 1,800,230 4.7126 4.667 4.637 4.697 4.637 4.717 384,690 4.6797 -0.63%
2026-02-27 0 4.730 4.700 4.730 4.700 4.820 223,000 1,060,450 4.7554 4.697 4.667 4.697 4.667 4.786 224,570 4.7221 -0.42%
2026-02-26 0 4.750 4.700 4.750 4.710 4.850 251,000 1,196,620 4.7674 4.717 4.667 4.717 4.677 4.816 252,768 4.7341 -0.42%
2026-02-25 0 4.770 4.710 4.770 4.650 4.790 238,000 1,128,560 4.7418 4.737 4.677 4.737 4.617 4.757 239,676 4.7087 1.49%
2026-02-24 0 4.700 4.690 4.700 4.680 4.770 265,000 1,251,950 4.7243 4.667 4.657 4.667 4.647 4.737 266,866 4.6913 -1.67%
2026-02-23 0 4.780 4.770 4.780 4.700 5.100 445,000 2,145,410 4.8211 4.747 4.737 4.747 4.667 5.064 448,134 4.7874 -8.60%
2026-02-20 0 5.230 4.840 5.230 4.790 5.930 798,000 4,253,830 5.3306 5.193 4.806 5.193 4.757 5.889 803,620 5.2933 3.98%
2026-02-16 0 5.030 5.020 5.030 4.560 5.200 543,000 2,645,260 4.8716 4.995 4.985 4.995 4.528 5.164 546,824 4.8375 10.31%
2026-02-13 0 4.560 4.510 4.560 4.510 4.580 364,000 1,647,510 4.5261 4.528 4.478 4.528 4.478 4.548 366,563 4.4945 0.22%
2026-02-12 0 4.550 4.530 4.550 4.520 4.600 247,000 1,125,140 4.5552 4.518 4.498 4.518 4.488 4.568 248,739 4.5234 -1.30%
2026-02-11 0 4.610 4.580 4.650 4.500 4.630 329,000 1,498,300 4.5541 4.578 4.548 4.617 4.469 4.598 331,317 4.5223 1.99%
2026-02-10 0 4.520 4.510 4.540 4.520 4.650 318,000 1,453,340 4.5703 4.488 4.478 4.508 4.488 4.617 320,239 4.5383 -1.31%
2026-02-09 0 4.580 4.510 4.580 4.510 4.600 404,000 1,836,760 4.5464 4.548 4.478 4.548 4.478 4.568 406,845 4.5146 1.78%
2026-02-06 0 4.500 4.500 4.530 4.500 4.630 377,000 1,709,430 4.5343 4.469 4.469 4.498 4.469 4.598 379,655 4.5026 -2.39%
2026-02-05 0 4.610 4.510 4.620 4.510 4.690 399,000 1,833,050 4.5941 4.578 4.478 4.588 4.478 4.657 401,810 4.5620 0.44%
2026-02-04 0 4.590 4.540 4.590 4.500 4.650 359,000 1,631,110 4.5435 4.558 4.508 4.558 4.469 4.617 361,528 4.5117 0.44%
2026-02-03 0 4.570 4.520 4.570 4.520 4.690 261,000 1,189,900 4.5590 4.538 4.488 4.538 4.488 4.657 262,838 4.5271 0.66%
2026-02-02 0 4.540 4.530 4.540 4.510 4.570 339,000 1,536,140 4.5314 4.508 4.498 4.508 4.478 4.538 341,387 4.4997 -0.66%
2026-01-30 0 4.570 4.520 4.570 4.520 4.690 340,000 1,560,680 4.5902 4.538 4.488 4.538 4.488 4.657 342,394 4.5581 -1.08%
2026-01-29 0 4.620 4.580 4.620 4.580 4.650 422,000 1,945,520 4.6102 4.588 4.548 4.588 4.548 4.617 424,972 4.5780 0.00%
2026-01-28 0 4.620 4.590 4.620 4.580 4.670 316,000 1,463,260 4.6306 4.588 4.558 4.588 4.548 4.637 318,225 4.5982 0.65%
2026-01-27 0 4.590 4.590 4.600 4.530 4.740 376,000 1,733,940 4.6115 4.558 4.558 4.568 4.498 4.707 378,648 4.5793 -2.13%
2026-01-26 0 4.690 4.600 4.690 4.600 4.700 256,000 1,191,170 4.6530 4.657 4.568 4.657 4.568 4.667 257,803 4.6205 0.43%
2026-01-23 0 4.670 4.660 4.670 4.610 4.720 309,000 1,439,590 4.6589 4.637 4.627 4.637 4.578 4.687 311,176 4.6263 0.43%
2026-01-22 0 4.650 4.650 4.690 4.580 4.820 365,000 1,704,510 4.6699 4.617 4.617 4.657 4.548 4.786 367,570 4.6372 -0.64%
2026-01-21 0 4.680 4.660 4.680 4.630 4.700 267,000 1,247,430 4.6720 4.647 4.627 4.647 4.598 4.667 268,880 4.6394 0.21%
2026-01-20 0 4.670 4.610 4.670 4.600 4.690 232,000 1,083,650 4.6709 4.637 4.578 4.637 4.568 4.657 233,634 4.6382 -0.64%
2026-01-19 0 4.700 4.690 4.740 4.690 4.750 300,000 1,416,630 4.7221 4.667 4.657 4.707 4.657 4.717 302,113 4.6891 -0.42%
2026-01-16 0 4.720 4.650 4.720 4.570 4.820 479,000 2,282,070 4.7642 4.687 4.617 4.687 4.538 4.786 482,373 4.7309 -0.84%
2026-01-15 0 4.760 4.630 4.760 4.630 4.780 273,000 1,292,490 4.7344 4.727 4.598 4.727 4.598 4.747 274,923 4.7013 0.00%
2026-01-14 0 4.760 4.760 4.800 4.410 4.890 346,000 1,605,530 4.6403 4.727 4.727 4.766 4.379 4.856 348,437 4.6078 1.06%
2026-01-13 0 4.710 4.560 4.720 4.460 4.710 494,000 2,282,950 4.6214 4.677 4.528 4.687 4.429 4.677 497,479 4.5890 -2.48%
2026-01-12 0 4.830 4.830 4.900 4.460 4.830 644,000 2,934,130 4.5561 4.796 4.796 4.866 4.429 4.796 648,535 4.5242 5.46%
2026-01-09 0 4.580 4.570 4.620 4.580 4.720 249,000 1,159,610 4.6571 4.548 4.538 4.588 4.548 4.687 250,754 4.6245 -1.51%
2026-01-08 0 4.650 4.650 4.670 4.650 4.860 288,000 1,362,660 4.7315 4.617 4.617 4.637 4.617 4.826 290,028 4.6984 -4.32%
2026-01-07 0 4.860 4.750 4.860 4.700 4.860 373,000 1,780,380 4.7731 4.826 4.717 4.826 4.667 4.826 375,627 4.7398 2.10%
2026-01-06 0 4.760 4.690 4.770 4.630 4.830 288,000 1,362,760 4.7318 4.727 4.657 4.737 4.598 4.796 290,028 4.6987 2.81%
2026-01-05 0 4.630 4.630 4.660 4.600 4.780 151,000 706,890 4.6814 4.598 4.598 4.627 4.568 4.747 152,063 4.6487 -5.12%
2026-01-02 0 4.880 4.690 4.890 4.590 4.880 274,000 1,287,150 4.6976 4.846 4.657 4.856 4.558 4.846 275,930 4.6648 5.40%
2025-12-31 0 4.630 4.590 4.630 4.580 4.720 255,000 1,192,550 4.6767 4.598 4.558 4.598 4.548 4.687 256,796 4.6440 -3.94%
2025-12-30 0 4.820 4.610 4.820 4.620 4.820 307,000 1,441,280 4.6947 4.786 4.578 4.786 4.588 4.786 309,162 4.6619 0.00%
2025-12-29 0 4.820 4.750 4.840 4.700 4.850 310,000 1,483,870 4.7867 4.786 4.717 4.806 4.667 4.816 312,183 4.7532 -2.63%
2025-12-24 0 4.950 4.820 4.950 4.830 5.100 226,000 1,118,900 4.9509 4.915 4.786 4.915 4.796 5.064 227,592 4.9163 -1.00%
2025-12-23 0 5.000 4.940 5.000 4.910 5.120 261,000 1,301,270 4.9857 4.965 4.905 4.965 4.876 5.084 262,838 4.9508 -0.99%
2025-12-22 0 5.050 4.990 5.050 4.900 5.050 378,000 1,883,430 4.9826 5.015 4.955 5.015 4.866 5.015 380,662 4.9478 1.41%
2025-12-19 0 4.980 4.980 5.000 4.640 4.980 694,000 3,362,670 4.8453 4.945 4.945 4.965 4.608 4.945 698,887 4.8115 3.97%
2025-12-18 0 4.790 4.600 4.790 4.500 4.790 238,000 1,111,640 4.6708 4.757 4.568 4.757 4.469 4.757 239,676 4.6381 0.63%
2025-12-17 0 4.760 4.730 4.790 4.640 4.830 260,000 1,237,240 4.7586 4.727 4.697 4.757 4.608 4.796 261,831 4.7253 0.21%
2025-12-16 0 4.750 4.740 4.750 4.710 4.990 276,000 1,324,740 4.7998 4.717 4.707 4.717 4.677 4.955 277,944 4.7662 -2.66%
2025-12-15 0 4.880 4.800 4.880 4.790 4.930 260,000 1,258,620 4.8408 4.846 4.766 4.846 4.757 4.896 261,831 4.8070 0.41%
2025-12-12 0 4.860 4.810 4.900 4.790 4.980 246,000 1,197,680 4.8686 4.826 4.776 4.866 4.757 4.945 247,732 4.8346 -2.41%
2025-12-11 0 4.980 4.860 4.980 4.850 4.990 236,000 1,164,160 4.9329 4.945 4.826 4.945 4.816 4.955 237,662 4.8984 1.63%
2025-12-10 0 4.900 4.850 4.910 4.780 5.020 278,000 1,360,880 4.8953 4.866 4.816 4.876 4.747 4.985 279,958 4.8610 -2.39%
2025-12-09 0 5.020 4.950 5.050 4.890 5.250 746,000 3,755,660 5.0344 4.985 4.915 5.015 4.856 5.213 751,254 4.9992 1.01%
2025-12-08 0 4.970 4.890 4.970 4.860 4.980 248,000 1,227,500 4.9496 4.935 4.856 4.935 4.826 4.945 249,746 4.9150 -0.40%
2025-12-05 0 4.990 4.880 5.000 4.820 5.010 222,000 1,094,040 4.9281 4.955 4.846 4.965 4.786 4.975 223,563 4.8936 -1.19%
2025-12-04 0 5.050 4.960 5.060 4.830 5.190 518,200 2,559,623 4.9395 5.015 4.925 5.025 4.796 5.154 521,849 4.9049 3.70%
2025-12-03 0 4.870 4.760 4.890 4.760 4.870 304,000 1,463,860 4.8153 4.836 4.727 4.856 4.727 4.836 306,141 4.7817 0.00%
2025-12-02 0 4.870 4.800 4.880 4.700 4.890 250,000 1,210,100 4.8404 4.836 4.766 4.846 4.667 4.856 251,761 4.8066 0.62%
2025-12-01 0 4.840 4.700 4.880 4.710 4.900 401,980 1,936,265 4.8168 4.806 4.667 4.846 4.677 4.866 404,811 4.7831 -1.83%
2025-11-28 0 4.930 4.800 4.930 4.800 5.000 324,000 1,581,320 4.8806 4.896 4.766 4.896 4.766 4.965 326,282 4.8465 -0.80%
2025-11-27 0 4.970 4.800 4.970 4.710 5.200 894,000 4,381,780 4.9013 4.935 4.766 4.935 4.677 5.164 900,296 4.8670 -2.74%
2025-11-26 0 5.110 5.050 5.110 4.990 5.150 418,000 2,118,800 5.0689 5.074 5.015 5.074 4.955 5.114 420,944 5.0335 2.20%
2025-11-25 0 5.000 4.920 5.010 4.920 5.070 412,000 2,050,200 4.9762 4.965 4.886 4.975 4.886 5.035 414,901 4.9414 0.40%
2025-11-24 0 4.980 4.900 4.980 4.890 5.060 314,000 1,553,860 4.9486 4.945 4.866 4.945 4.856 5.025 316,211 4.9140 0.40%
2025-11-21 0 4.960 4.800 4.980 4.810 5.030 476,000 2,355,060 4.9476 4.925 4.766 4.945 4.776 4.995 479,352 4.9130 -0.60%
2025-11-20 0 4.990 4.940 5.000 4.930 5.130 304,000 1,519,460 4.9982 4.955 4.905 4.965 4.896 5.094 306,141 4.9633 -0.20%
2025-11-19 0 5.000 4.950 5.010 4.930 5.010 340,000 1,693,180 4.9799 4.965 4.915 4.975 4.896 4.975 342,394 4.9451 -0.40%
2025-11-18 0 5.020 4.950 5.020 4.840 5.070 314,000 1,561,780 4.9738 4.985 4.915 4.985 4.806 5.035 316,211 4.9390 0.40%
2025-11-17 0 5.000 5.000 5.010 4.880 5.020 260,000 1,298,180 4.9930 4.965 4.965 4.975 4.846 4.985 261,831 4.9581 -0.40%
2025-11-14 0 5.020 4.980 5.020 4.980 5.080 400,000 2,011,140 5.0279 4.985 4.945 4.985 4.945 5.044 402,817 4.9927 -0.79%
2025-11-13 0 5.060 4.980 5.080 4.900 5.080 280,000 1,399,740 4.9991 5.025 4.945 5.044 4.866 5.044 281,972 4.9641 0.20%
2025-11-12 0 5.050 4.970 5.110 5.000 5.300 260,000 1,321,170 5.0814 5.015 4.935 5.074 4.965 5.263 261,831 5.0459 -3.07%
2025-11-11 0 5.210 5.080 5.290 5.070 5.350 400,020 2,090,144 5.2251 5.174 5.044 5.253 5.035 5.313 402,837 5.1886 -0.38%
2025-11-10 0 5.230 5.190 5.230 5.010 5.300 584,100 3,018,877 5.1684 5.193 5.154 5.193 4.975 5.263 588,213 5.1323 5.66%
2025-11-07 0 4.950 4.940 5.160 4.880 5.010 372,000 1,840,260 4.9469 4.915 4.905 5.124 4.846 4.975 374,620 4.9123 -0.40%
2025-11-06 0 4.970 4.970 5.160 4.960 5.010 196,000 976,200 4.9806 4.935 4.935 5.124 4.925 4.975 197,380 4.9458 0.20%
2025-11-05 0 4.960 4.960 5.160 4.950 5.050 216,000 1,074,220 4.9732 4.925 4.925 5.124 4.915 5.015 217,521 4.9385 -0.20%
2025-11-04 0 4.970 4.930 4.980 4.870 5.100 280,000 1,395,960 4.9856 4.935 4.896 4.945 4.836 5.064 281,972 4.9507 0.20%
2025-11-03 0 4.960 4.950 5.240 4.960 5.090 106,000 533,180 5.0300 4.925 4.915 5.203 4.925 5.054 106,746 4.9948 -2.17%
2025-10-31 0 5.070 5.070 5.190 5.030 5.360 256,000 1,317,460 5.1463 5.035 5.035 5.154 4.995 5.323 257,803 5.1103 -3.80%
2025-10-30 0 5.270 5.220 5.410 4.980 5.430 808,000 4,167,180 5.1574 5.233 5.183 5.372 4.945 5.392 813,690 5.1213 -1.50%
2025-10-28 0 5.350 5.300 5.350 4.680 5.760 1,706,110 9,129,203 5.3509 5.313 5.263 5.313 4.647 5.720 1,718,125 5.3135 11.46%
2025-10-27 0 4.800 4.790 4.870 4.390 5.040 731,000 3,481,500 4.7627 4.766 4.757 4.836 4.359 5.005 736,148 4.7293 10.09%
2025-10-24 0 4.360 4.360 4.430 4.140 4.640 326,000 1,430,240 4.3872 4.330 4.330 4.399 4.111 4.608 328,296 4.3566 -6.03%
2025-10-23 0 4.640 4.640 4.650 4.070 4.850 1,558,200 7,200,414 4.6210 4.608 4.608 4.617 4.042 4.816 1,569,173 4.5887 16.29%
2025-10-22 0 3.990 3.990 4.030 3.820 4.040 518,000 2,050,540 3.9586 3.962 3.962 4.002 3.793 4.012 521,648 3.9309 -3.16%
2025-10-21 0 4.120 4.120 4.130 4.000 4.130 158,000 644,380 4.0784 4.091 4.091 4.101 3.972 4.101 159,113 4.0498 3.00%
2025-10-20 0 4.000 4.000 4.150 3.920 4.260 429,000 1,773,756 4.1346 3.972 3.972 4.121 3.893 4.230 432,021 4.1057 -4.99%
2025-10-17 0 4.210 4.210 4.290 4.210 4.560 144,000 641,960 4.4581 4.181 4.181 4.260 4.181 4.528 145,014 4.4269 -7.06%
2025-10-16 0 4.530 4.530 4.680 4.500 4.700 104,000 474,440 4.5619 4.498 4.498 4.647 4.469 4.667 104,732 4.5300 -4.03%
2025-10-15 0 4.720 4.650 4.720 4.650 4.800 110,000 517,720 4.7065 4.687 4.617 4.687 4.617 4.766 110,775 4.6736 1.51%
2025-10-14 0 4.650 4.610 4.670 4.610 5.050 304,000 1,470,100 4.8359 4.617 4.578 4.637 4.578 5.015 306,141 4.8020 -7.55%
2025-10-13 0 5.030 4.950 5.120 4.300 5.120 713,000 3,319,575 4.6558 4.995 4.915 5.084 4.270 5.084 718,021 4.6232 6.34%
2025-10-10 0 4.730 4.720 4.730 4.730 4.970 236,000 1,139,280 4.8275 4.697 4.687 4.697 4.697 4.935 237,662 4.7937 -4.83%
2025-10-09 0 4.970 4.920 5.000 4.910 5.120 122,000 608,680 4.9892 4.935 4.886 4.965 4.876 5.084 122,859 4.9543 -1.00%
2025-10-08 0 5.020 4.960 5.100 4.950 5.130 134,000 668,240 4.9869 4.985 4.925 5.064 4.915 5.094 134,944 4.9520 -2.14%
2025-10-06 0 5.130 5.030 5.130 4.980 5.150 124,000 622,600 5.0210 5.094 4.995 5.094 4.945 5.114 124,873 4.9859 1.99%
2025-10-03 0 5.030 5.000 5.060 4.960 5.100 232,000 1,169,960 5.0429 4.995 4.965 5.025 4.925 5.064 233,634 5.0077 0.40%
2025-10-02 0 5.010 5.010 5.090 4.900 5.150 210,000 1,051,300 5.0062 4.975 4.975 5.054 4.866 5.114 211,479 4.9712 -2.34%
2025-09-30 0 5.130 5.050 5.130 4.880 5.150 326,000 1,628,160 4.9944 5.094 5.015 5.094 4.846 5.114 328,296 4.9594 0.79%
2025-09-29 0 5.090 5.070 5.100 4.700 5.300 813,800 4,140,352 5.0877 5.054 5.035 5.064 4.667 5.263 819,531 5.0521 6.49%
2025-09-26 0 4.780 4.760 4.780 4.610 4.910 428,000 2,047,810 4.7846 4.747 4.727 4.747 4.578 4.876 431,014 4.7511 -2.65%
2025-09-25 0 4.910 4.860 4.910 4.800 5.000 466,000 2,279,280 4.8912 4.876 4.826 4.876 4.766 4.965 469,282 4.8570 -1.21%
2025-09-24 0 4.970 4.960 4.970 4.900 5.080 342,000 1,694,940 4.9560 4.935 4.925 4.935 4.866 5.044 344,408 4.9213 -3.68%
2025-09-23 0 5.160 5.120 5.160 5.060 5.320 383,000 1,964,160 5.1284 5.124 5.084 5.124 5.025 5.283 385,697 5.0925 -3.01%
2025-09-22 0 5.320 5.270 5.350 5.070 5.350 594,000 3,087,300 5.1975 5.283 5.233 5.313 5.035 5.313 598,183 5.1611 0.95%
2025-09-19 0 5.270 5.230 5.280 5.150 5.450 597,000 3,140,400 5.2603 5.233 5.193 5.243 5.114 5.412 601,204 5.2235 -0.57%
2025-09-18 0 5.300 5.250 5.300 5.220 5.590 684,000 3,675,340 5.3733 5.263 5.213 5.263 5.183 5.551 688,817 5.3357 -5.53%
2025-09-17 0 5.610 5.600 5.610 5.510 5.810 368,000 2,062,860 5.6056 5.571 5.561 5.571 5.471 5.769 370,592 5.5664 -1.75%
2025-09-16 0 5.710 5.670 5.790 5.560 5.970 498,000 2,823,040 5.6688 5.670 5.630 5.750 5.521 5.928 501,507 5.6291 -0.70%
2025-09-15 0 5.750 5.700 5.750 5.440 5.810 406,000 2,252,980 5.5492 5.710 5.660 5.710 5.402 5.769 408,859 5.5104 1.59%
2025-09-12 0 5.660 5.660 5.790 5.640 5.910 600,000 3,490,960 5.8183 5.620 5.620 5.750 5.601 5.869 604,225 5.7776 -1.74%
2025-09-11 0 5.760 5.750 5.790 5.500 5.880 482,882 2,759,211 5.7140 5.720 5.710 5.750 5.462 5.839 486,283 5.6741 1.77%
2025-09-10 0 5.660 5.660 5.740 5.540 5.930 600,000 3,445,820 5.7430 5.620 5.620 5.700 5.501 5.889 604,225 5.7029 2.17%
2025-09-09 0 5.540 5.460 5.550 5.400 5.640 380,001 2,089,485 5.4986 5.501 5.422 5.511 5.362 5.601 382,677 5.4602 -1.60%
2025-09-08 0 5.630 5.620 5.650 5.580 5.900 662,000 3,739,340 5.6485 5.591 5.581 5.610 5.541 5.859 666,662 5.6090 -5.54%
2025-09-05 0 5.960 5.900 6.000 5.900 6.050 524,000 3,138,860 5.9902 5.918 5.859 5.958 5.859 6.008 527,690 5.9483 0.00%
2025-09-04 0 5.960 5.950 5.970 5.900 6.060 300,000 1,796,080 5.9869 5.918 5.908 5.928 5.859 6.018 302,113 5.9451 -2.45%
2025-09-03 0 6.110 6.020 6.100 5.980 6.180 480,000 2,906,453 6.0551 6.067 5.978 6.057 5.938 6.137 483,380 6.0128 0.00%
2025-09-02 0 6.110 6.110 6.160 6.050 6.320 818,000 5,035,500 6.1559 6.067 6.067 6.117 6.008 6.276 823,761 6.1128 -4.08%
2025-09-01 0 6.370 6.370 6.400 6.340 6.690 1,278,600 8,250,644 6.4529 6.325 6.325 6.355 6.296 6.643 1,287,604 6.4077 -4.64%
2025-08-29 0 6.680 6.680 6.700 6.630 6.940 1,128,000 7,672,040 6.8015 6.633 6.633 6.653 6.584 6.891 1,135,944 6.7539 0.75%
2025-08-28 0 6.630 6.630 6.680 6.450 6.880 780,000 5,173,320 6.6325 6.584 6.584 6.633 6.405 6.832 785,493 6.5861 -4.05%
2025-08-27 0 6.910 6.850 6.910 6.820 7.020 576,000 3,974,240 6.8997 6.862 6.802 6.862 6.772 6.971 580,056 6.8515 -0.58%
2025-08-26 0 6.950 6.880 6.950 6.800 7.070 996,000 6,919,240 6.9470 6.901 6.832 6.901 6.752 7.021 1,003,014 6.8984 -1.42%
2025-08-25 0 7.050 7.050 7.070 7.000 7.300 1,970,000 14,080,920 7.1477 7.001 7.001 7.021 6.951 7.249 1,983,873 7.0977 1.59%
2025-08-22 0 6.940 6.890 6.940 6.700 7.050 882,000 6,097,920 6.9137 6.891 6.842 6.891 6.653 7.001 888,211 6.8654 3.12%
2025-08-21 0 6.730 6.730 6.750 6.700 7.200 902,000 6,180,960 6.8525 6.683 6.683 6.703 6.653 7.150 908,352 6.8046 0.98%
2025-08-20 0 6.680 6.680 6.700 6.660 6.830 762,000 5,120,880 6.7203 6.618 6.618 6.638 6.599 6.767 769,093 6.6583 -3.75%
2025-08-19 0 6.940 6.930 6.950 6.840 7.000 612,400 4,246,102 6.9335 6.876 6.866 6.886 6.777 6.935 618,101 6.8696 0.87%
2025-08-18 0 6.880 6.880 6.930 6.850 7.320 1,276,000 8,978,080 7.0361 6.817 6.817 6.866 6.787 7.252 1,287,878 6.9712 -1.71%
2025-08-15 0 7.000 7.000 7.070 6.760 7.100 1,146,000 7,952,240 6.9391 6.935 6.935 7.005 6.698 7.035 1,156,668 6.8751 -1.82%
2025-08-14 0 7.130 7.130 7.150 7.100 7.370 1,074,000 7,795,300 7.2582 7.064 7.064 7.084 7.035 7.302 1,083,998 7.1913 -0.28%
2025-08-13 0 7.150 7.130 7.150 6.950 7.280 2,206,600 15,660,958 7.0973 7.084 7.064 7.084 6.886 7.213 2,227,141 7.0319 1.27%
2025-08-12 0 7.060 7.060 7.130 6.900 7.220 1,040,456 7,347,049 7.0614 6.995 6.995 7.064 6.836 7.153 1,050,141 6.9962 0.57%
2025-08-11 0 7.020 7.010 7.100 6.770 7.470 2,360,000 16,589,600 7.0295 6.955 6.945 7.035 6.708 7.401 2,381,968 6.9647 -5.01%
2025-08-08 0 7.390 7.340 7.410 7.320 7.900 2,631,704 19,887,493 7.5569 7.322 7.272 7.342 7.252 7.827 2,656,202 7.4872 0.14%
2025-08-07 0 7.380 7.380 7.400 7.150 7.790 1,941,000 14,469,410 7.4546 7.312 7.312 7.332 7.084 7.718 1,959,068 7.3859 5.43%
2025-08-06 0 7.000 6.950 7.000 6.880 7.360 902,000 6,304,080 6.9890 6.935 6.886 6.935 6.817 7.292 910,396 6.9245 -2.78%
2025-08-05 0 7.200 7.180 7.240 6.970 7.400 908,000 6,548,490 7.2120 7.134 7.114 7.173 6.906 7.332 916,452 7.1455 2.13%
2025-08-04 0 7.050 7.050 7.090 6.470 7.060 1,322,600 8,886,757 6.7192 6.985 6.985 7.025 6.410 6.995 1,334,912 6.6572 -0.56%
2025-08-01 0 7.090 7.050 7.090 6.910 7.650 1,178,400 8,474,059 7.1912 7.025 6.985 7.025 6.846 7.579 1,189,369 7.1248 -4.58%
2025-07-31 0 7.430 7.380 7.430 7.370 7.800 572,020 4,331,021 7.5715 7.361 7.312 7.361 7.302 7.728 577,345 7.5016 -3.00%
2025-07-30 0 7.660 7.660 7.760 7.610 8.020 957,000 7,494,480 7.8312 7.589 7.589 7.688 7.540 7.946 965,908 7.7590 -1.29%
2025-07-29 0 7.760 7.760 7.780 7.450 8.020 1,616,120 12,403,511 7.6749 7.688 7.688 7.708 7.381 7.946 1,631,164 7.6041 -3.48%
2025-07-28 0 8.040 7.990 8.040 7.930 8.570 3,094,000 25,169,828 8.1350 7.966 7.916 7.966 7.857 8.491 3,122,801 8.0600 -6.18%
2025-07-25 0 8.570 8.700 8.740 8.450 9.150 1,122,000 9,738,800 8.6799 8.491 8.620 8.659 8.372 9.066 1,132,444 8.5998 -4.67%
2025-07-24 0 8.990 8.980 8.990 8.970 9.180 572,000 5,169,760 9.0380 8.907 8.897 8.907 8.887 9.095 577,325 8.9547 1.35%
2025-07-23 0 8.870 8.830 8.980 8.400 9.050 1,116,800 9,853,422 8.8229 8.788 8.749 8.897 8.323 8.967 1,127,196 8.7415 0.68%
2025-07-22 0 8.810 8.810 8.850 8.630 9.640 1,983,000 17,699,008 8.9254 8.729 8.729 8.768 8.550 9.551 2,001,459 8.8431 -6.87%
2025-07-21 0 9.460 9.450 9.460 9.230 10.00 3,473,000 33,449,367 9.6313 9.373 9.363 9.373 9.145 9.908 3,505,329 9.5424 4.88%
2025-07-18 0 9.020 9.000 9.020 8.760 9.500 2,876,201 26,321,870 9.1516 8.937 8.917 8.937 8.679 9.412 2,902,975 9.0672 2.73%
2025-07-17 0 8.780 8.780 8.790 8.510 9.000 1,082,002 9,423,297 8.7091 8.699 8.699 8.709 8.432 8.917 1,092,074 8.6288 3.42%
2025-07-16 0 8.490 8.480 8.490 8.000 8.960 1,732,800 14,615,008 8.4343 8.412 8.402 8.412 7.926 8.877 1,748,930 8.3565 2.17%
2025-07-15 0 8.310 8.300 8.310 8.170 9.100 1,989,200 17,041,130 8.5668 8.233 8.223 8.233 8.095 9.016 2,007,717 8.4878 -7.15%
2025-07-14 0 8.950 8.930 8.950 8.910 9.660 1,850,168 16,941,169 9.1566 8.867 8.848 8.867 8.828 9.571 1,867,391 9.0721 -2.61%
2025-07-11 0 9.190 9.180 9.190 8.940 10.36 4,840,935 46,416,250 9.5883 9.105 9.095 9.105 8.858 10.26 4,885,998 9.4999 2.34%
2025-07-10 0 8.980 8.980 9.040 7.700 10.36 7,328,000 66,051,511 9.0136 8.897 8.897 8.957 7.629 10.26 7,396,214 8.9304 -5.47%
2025-07-09 0 9.500 9.400 9.500 9.180 12.00 12,206,600 122,064,246 9.9999 9.412 9.313 9.412 9.095 11.89 12,320,227 9.9076 7.34%
2025-07-08 0 8.850 8.820 8.860 6.400 8.930 8,612,000 66,662,797 7.7407 8.768 8.739 8.778 6.341 8.848 8,692,166 7.6693 33.28%
2025-07-07 0 6.640 6.660 6.670 6.490 7.020 3,414,149 22,938,606 6.7187 6.579 6.599 6.608 6.430 6.955 3,445,930 6.6567 4.08%
2025-07-04 0 6.380 6.380 6.450 5.600 7.150 5,506,400 35,340,886 6.4181 6.321 6.321 6.391 5.548 7.084 5,557,657 6.3590 9.25%
2025-07-03 0 5.840 5.830 5.840 5.140 6.050 2,523,000 14,564,040 5.7725 5.786 5.776 5.786 5.093 5.994 2,546,486 5.7193 14.51%
2025-07-02 0 5.100 5.100 5.130 4.930 5.250 1,776,000 9,141,220 5.1471 5.053 5.053 5.083 4.885 5.202 1,792,532 5.0996 4.51%
2025-06-30 0 4.880 4.830 4.880 4.300 4.950 2,418,000 11,270,200 4.6610 4.835 4.785 4.835 4.260 4.904 2,440,508 4.6180 9.17%
2025-06-27 0 4.470 4.460 4.470 4.450 5.590 4,460,140 21,913,449 4.9132 4.429 4.419 4.429 4.409 5.538 4,501,658 4.8679 -17.07%
2025-06-26 0 5.390 5.200 5.400 3.970 9.700 22,152,580 147,928,249 6.6777 5.340 5.152 5.350 3.933 9.611 22,358,791 6.6161 44.89%
2025-06-25 0 3.720 3.720 3.900 3.680 3.910 626,000 2,351,640 3.7566 3.686 3.686 3.864 3.646 3.874 631,827 3.7220 1.92%
2025-06-24 0 3.650 3.630 3.780 3.600 3.900 254,000 935,940 3.6848 3.616 3.597 3.745 3.567 3.864 256,364 3.6508 1.96%
2025-06-23 0 3.580 3.560 3.820 3.580 3.820 712,000 2,609,540 3.6651 3.547 3.527 3.785 3.547 3.785 718,628 3.6313 0.00%
2025-06-20 0 3.580 3.580 3.720 3.550 3.830 216,000 794,040 3.6761 3.547 3.547 3.686 3.517 3.795 218,011 3.6422 0.28%
2025-06-19 0 3.570 3.570 3.600 3.550 3.720 222,000 795,720 3.5843 3.537 3.537 3.567 3.517 3.686 224,067 3.5513 -3.51%
2025-06-18 0 3.700 3.660 3.700 3.600 3.740 124,000 449,980 3.6289 3.666 3.626 3.666 3.567 3.706 125,154 3.5954 0.00%
2025-06-17 0 3.700 3.660 3.700 3.700 3.850 262,000 994,000 3.7939 3.666 3.626 3.666 3.666 3.814 264,439 3.7589 -1.86%
2025-06-16 0 3.770 3.750 3.770 3.540 3.800 398,000 1,456,000 3.6583 3.735 3.715 3.735 3.507 3.765 401,705 3.6246 8.65%
2025-06-13 0 3.470 3.470 3.490 3.320 3.660 138,000 489,840 3.5496 3.438 3.438 3.458 3.289 3.626 139,285 3.5168 3.58%
2025-06-12 0 3.350 3.250 3.350 3.350 3.360 6,000 20,140 3.3567 3.319 3.220 3.319 3.319 3.329 6,056 3.3257 -1.47%
2025-06-11 0 3.400 3.400 3.450 3.400 3.450 66,000 225,600 3.4182 3.369 3.369 3.418 3.369 3.418 66,614 3.3867 -2.07%
2025-06-10 0 3.490 3.460 3.500 3.460 3.500 100,000 349,260 3.4926 3.440 3.410 3.450 3.410 3.450 101,454 3.4425 -0.29%
2025-06-09 0 3.500 3.450 3.500 3.400 3.500 50,000 172,860 3.4572 3.450 3.401 3.450 3.351 3.450 50,727 3.4076 1.74%
2025-06-06 0 3.440 3.360 3.440 3.360 3.440 30,000 101,920 3.3973 3.391 3.312 3.391 3.312 3.391 30,436 3.3486 0.88%
2025-06-05 0 3.410 3.400 3.470 3.400 3.470 84,000 288,360 3.4329 3.361 3.351 3.420 3.351 3.420 85,221 3.3837 0.29%
2025-06-04 0 3.400 3.400 3.420 3.350 3.430 88,000 298,320 3.3900 3.351 3.351 3.371 3.302 3.381 89,280 3.3414 -0.87%
2025-06-03 0 3.430 3.350 3.430 3.300 3.430 92,000 307,740 3.3450 3.381 3.302 3.381 3.253 3.381 93,338 3.2971 0.00%
2025-06-02 0 3.430 3.390 3.430 3.350 3.500 78,001 271,203 3.4769 3.381 3.341 3.381 3.302 3.450 79,135 3.4271 -1.44%
2025-05-30 0 3.480 3.370 3.480 3.250 3.490 414,000 1,415,580 3.4193 3.430 3.322 3.430 3.203 3.440 420,020 3.3703 11.90%
2025-05-29 0 3.110 3.110 3.280 3.100 3.110 162,000 503,980 3.1110 3.065 3.065 3.233 3.056 3.065 164,356 3.0664 0.00%
2025-05-28 0 3.110 3.100 3.210 3.110 3.110 24,000 74,640 3.1100 3.065 3.056 3.164 3.065 3.065 24,349 3.0654 -3.42%
2025-05-27 0 3.220 3.180 3.220 3.180 3.220 152,000 483,260 3.1793 3.174 3.134 3.174 3.134 3.174 154,210 3.1338 2.22%
2025-05-26 0 3.150 3.050 3.180 3.150 3.160 34,001 107,363 3.1576 3.105 3.006 3.134 3.105 3.115 34,495 3.1124 3.28%
2025-05-23 0 3.050 3.050 3.140 3.050 3.160 22,000 68,560 3.1164 3.006 3.006 3.095 3.006 3.115 22,320 3.0717 0.00%
2025-05-22 0 3.050 3.050 3.160 3.020 3.070 64,000 194,740 3.0428 3.006 3.006 3.115 2.977 3.026 64,931 2.9992 -5.86%
2025-05-21 0 3.240 3.050 3.240 3.240 3.240 50,000 162,000 3.2400 3.194 3.006 3.194 3.194 3.194 50,727 3.1936 -0.31%
2025-05-20 0 3.250 3.030 3.250 3.160 3.250 22,000 71,140 3.2336 3.203 2.987 3.203 3.115 3.203 22,320 3.1873 2.85%
2025-05-19 0 3.160 3.030 3.160 3.170 3.170 50,000 158,500 3.1700 3.115 2.987 3.115 3.125 3.125 50,727 3.1246 1.94%
2025-05-16 0 3.100 3.020 3.100 - - 0 0 - 3.056 2.977 3.056 - - 0 - -0.96%
2025-05-15 0 3.130 3.020 3.140 3.130 3.200 34,000 108,280 3.1847 3.085 2.977 3.095 3.085 3.154 34,494 3.1391 0.00%
2025-05-14 0 3.130 3.020 3.200 3.130 3.130 80,000 250,400 3.1300 3.085 2.977 3.154 3.085 3.085 81,163 3.0851 1.95%
2025-05-13 0 3.070 3.020 3.070 3.000 3.070 58,000 175,000 3.0172 3.026 2.977 3.026 2.957 3.026 58,843 2.9740 0.66%
2025-05-12 0 3.050 3.000 3.070 3.050 3.050 2,000 6,100 3.0500 3.006 2.957 3.026 3.006 3.006 2,029 3.0063 -0.97%
2025-05-09 0 3.080 3.070 3.160 3.080 3.080 4,000 12,320 3.0800 3.036 3.026 3.115 3.036 3.036 4,058 3.0359 0.00%
2025-05-08 0 3.080 3.050 3.160 - - 0 0 - 3.036 3.006 3.115 - - 0 - 0.00%
2025-05-07 0 3.080 3.050 3.160 3.080 3.080 4,000 12,320 3.0800 3.036 3.006 3.115 3.036 3.036 4,058 3.0359 0.00%
2025-05-06 0 3.080 3.050 3.160 - - 0 0 - 3.036 3.006 3.115 - - 0 - 0.00%
2025-05-02 0 3.080 3.050 3.160 - - 0 0 - 3.036 3.006 3.115 - - 0 - 0.00%
2025-04-30 0 3.080 3.080 3.160 3.080 3.080 2,000 6,160 3.0800 3.036 3.036 3.115 3.036 3.036 2,029 3.0359 0.00%
2025-04-29 0 3.080 3.060 3.150 3.080 3.080 16,000 49,280 3.0800 3.036 3.016 3.105 3.036 3.036 16,233 3.0359 0.00%
2025-04-28 0 3.080 3.070 3.150 3.080 3.080 16,000 49,700 3.1063 3.036 3.026 3.105 3.036 3.036 16,233 3.0617 0.65%
2025-04-25 0 3.060 3.000 3.120 3.060 3.060 2,000 6,120 3.0600 3.016 2.957 3.075 3.016 3.016 2,029 3.0161 0.33%
2025-04-24 0 3.050 3.050 3.130 3.050 3.060 64,000 195,280 3.0513 3.006 3.006 3.085 3.006 3.016 64,931 3.0075 0.00%
2025-04-23 0 3.050 3.050 3.150 3.050 3.150 138,000 421,820 3.0567 3.006 3.006 3.105 3.006 3.105 140,007 3.0129 -0.97%
2025-04-22 0 3.080 3.050 3.100 - - 0 0 - 3.036 3.006 3.056 - - 0 - 0.00%
2025-04-17 0 3.080 3.060 3.150 - - 0 0 - 3.036 3.016 3.105 - - 0 - 0.00%
2025-04-16 0 3.080 3.060 3.150 - - 0 0 - 3.036 3.016 3.105 - - 0 - 0.00%
2025-04-15 0 3.080 3.080 3.160 3.070 3.080 38,000 116,740 3.0721 3.036 3.036 3.115 3.026 3.036 38,553 3.0281 0.33%
2025-04-14 0 3.070 3.050 3.130 3.070 3.070 2,000 6,140 3.0700 3.026 3.006 3.085 3.026 3.026 2,029 3.0260 0.00%
2025-04-11 0 3.070 3.070 3.160 3.060 3.060 4,000 12,240 3.0600 3.026 3.026 3.115 3.016 3.016 4,058 3.0161 -2.85%
2025-04-10 0 3.160 3.130 3.200 3.140 3.160 20,000 62,860 3.1430 3.115 3.085 3.154 3.095 3.115 20,291 3.0980 0.96%
2025-04-09 0 3.130 3.010 3.190 3.120 3.130 18,000 56,280 3.1267 3.085 2.967 3.144 3.075 3.085 18,262 3.0819 0.32%
2025-04-08 0 3.120 3.010 3.120 3.120 3.120 8,000 24,960 3.1200 3.075 2.967 3.075 3.075 3.075 8,116 3.0753 4.00%
2025-04-07 0 3.000 3.000 3.100 3.000 3.250 268,000 841,280 3.1391 2.957 2.957 3.056 2.957 3.203 271,897 3.0941 -6.54%
2025-04-03 0 3.210 3.200 3.220 3.200 3.210 105,000 336,060 3.2006 3.164 3.154 3.174 3.154 3.164 106,527 3.1547 -0.31%
2025-04-02 0 3.220 3.210 3.240 3.200 3.220 18,000 57,840 3.2133 3.174 3.164 3.194 3.154 3.174 18,262 3.1673 0.31%
2025-04-01 0 3.210 3.200 3.250 3.210 3.220 282,000 905,820 3.2121 3.164 3.154 3.203 3.164 3.174 286,101 3.1661 0.31%
2025-03-31 0 3.200 3.200 3.270 3.200 3.220 10,000 32,100 3.2100 3.154 3.154 3.223 3.154 3.174 10,145 3.1640 -0.62%
2025-03-28 0 3.220 3.200 3.300 3.220 3.220 4,000 12,880 3.2200 3.174 3.154 3.253 3.174 3.174 4,058 3.1738 -0.31%
2025-03-27 0 3.230 3.220 3.300 3.230 3.230 8,000 25,840 3.2300 3.184 3.174 3.253 3.184 3.184 8,116 3.1837 -0.31%
2025-03-26 0 3.240 3.230 3.400 3.240 3.250 34,000 110,360 3.2459 3.194 3.184 3.351 3.194 3.203 34,494 3.1994 0.00%
2025-03-25 0 3.240 3.240 3.440 3.230 3.230 20,000 64,600 3.2300 3.194 3.194 3.391 3.184 3.184 20,291 3.1837 -3.57%
2025-03-24 0 3.360 3.250 3.370 3.300 3.450 124,000 415,820 3.3534 3.312 3.203 3.322 3.253 3.401 125,803 3.3053 0.00%
2025-03-21 0 3.360 3.220 3.360 3.370 3.370 10,000 33,700 3.3700 3.312 3.174 3.312 3.322 3.322 10,145 3.3217 -0.30%
2025-03-20 0 3.370 3.230 3.370 3.410 3.410 4,000 13,640 3.4100 3.322 3.184 3.322 3.361 3.361 4,058 3.3611 -0.88%
2025-03-19 0 3.400 3.230 3.450 3.310 3.400 116,000 392,740 3.3857 3.351 3.184 3.401 3.263 3.351 117,687 3.3372 2.72%
2025-03-18 0 3.310 3.210 3.400 3.250 3.310 12,000 39,240 3.2700 3.263 3.164 3.351 3.203 3.263 12,174 3.2231 1.85%
2025-03-17 0 3.250 3.210 3.310 3.250 3.250 6,000 19,500 3.2500 3.203 3.164 3.263 3.203 3.203 6,087 3.2034 0.00%
2025-03-14 0 3.250 3.210 3.270 3.250 3.250 2,000 6,500 3.2500 3.203 3.164 3.223 3.203 3.203 2,029 3.2034 -0.31%
2025-03-13 0 3.260 3.230 3.270 3.260 3.260 2,000 6,520 3.2600 3.213 3.184 3.223 3.213 3.213 2,029 3.2133 0.62%
2025-03-12 0 3.240 3.200 3.260 3.240 3.240 2,000 6,480 3.2400 3.194 3.154 3.213 3.194 3.194 2,029 3.1936 0.62%
2025-03-11 0 3.220 3.220 3.250 3.200 3.250 98,000 313,780 3.2018 3.174 3.174 3.203 3.154 3.203 99,425 3.1559 -1.53%
2025-03-10 0 3.270 3.220 3.290 3.270 3.270 6,000 19,540 3.2567 3.223 3.174 3.243 3.223 3.223 6,087 3.2100 -0.91%
2025-03-07 0 3.300 3.220 3.330 3.300 3.300 2,000 6,600 3.3000 3.253 3.174 3.282 3.253 3.253 2,029 3.2527 -0.30%
2025-03-06 0 3.310 3.220 3.310 3.220 3.310 58,000 190,940 3.2921 3.263 3.174 3.263 3.174 3.263 58,843 3.2449 3.44%
2025-03-05 0 3.200 3.200 3.300 3.200 3.210 12,000 38,420 3.2017 3.154 3.154 3.253 3.154 3.164 12,174 3.1558 0.00%
2025-03-04 0 3.200 3.200 3.290 3.200 3.200 16,000 51,200 3.2000 3.154 3.154 3.243 3.154 3.154 16,233 3.1541 0.00%
2025-03-03 0 3.200 3.200 3.290 3.200 3.210 16,000 51,240 3.2025 3.154 3.154 3.243 3.154 3.164 16,233 3.1566 0.00%
2025-02-28 0 3.200 3.150 3.250 3.200 3.200 102,000 326,420 3.2002 3.154 3.105 3.203 3.154 3.154 103,483 3.1543 -0.93%
2025-02-27 0 3.230 3.210 3.240 3.230 3.240 24,000 77,620 3.2342 3.184 3.164 3.194 3.184 3.194 24,349 3.1878 -1.82%
2025-02-26 0 3.290 3.230 3.350 3.290 3.290 8,000 26,320 3.2900 3.243 3.184 3.302 3.243 3.243 8,116 3.2428 2.81%
2025-02-25 0 3.200 3.200 3.290 3.200 3.230 28,000 90,380 3.2279 3.154 3.154 3.243 3.154 3.184 28,407 3.1816 -0.93%
2025-02-24 0 3.230 3.220 3.290 3.230 3.300 166,000 539,920 3.2525 3.184 3.174 3.243 3.184 3.253 168,414 3.2059 0.31%
2025-02-21 0 3.220 3.210 3.290 3.220 3.300 50,000 162,660 3.2532 3.174 3.164 3.243 3.174 3.253 50,727 3.2066 0.00%
2025-02-20 0 3.220 3.200 3.300 3.220 3.230 20,000 64,520 3.2260 3.174 3.154 3.253 3.174 3.184 20,291 3.1798 -4.45%
2025-02-19 0 3.370 3.320 3.410 3.360 3.390 30,000 100,920 3.3640 3.322 3.272 3.361 3.312 3.341 30,436 3.3158 0.30%
2025-02-18 0 3.360 3.260 3.360 3.250 3.390 50,000 167,640 3.3528 3.312 3.213 3.312 3.203 3.341 50,727 3.3047 4.67%
2025-02-17 0 3.210 3.200 3.280 3.210 3.210 8,000 25,680 3.2100 3.164 3.154 3.233 3.164 3.164 8,116 3.1640 -0.62%
2025-02-14 0 3.230 3.210 3.280 3.210 3.230 22,000 71,080 3.2309 3.184 3.164 3.233 3.164 3.184 22,320 3.1846 0.62%
2025-02-13 0 3.210 3.210 3.360 - - 2,000 6,520 3.2600 3.164 3.164 3.312 - - 2,029 3.2133 0.31%
2025-02-12 0 3.200 3.180 3.260 3.200 3.200 102,000 326,400 3.2000 3.154 3.134 3.213 3.154 3.154 103,483 3.1541 -0.93%
2025-02-11 0 3.230 3.200 3.300 3.200 3.250 108,000 346,480 3.2081 3.184 3.154 3.253 3.154 3.203 109,570 3.1622 -2.12%
2025-02-10 0 3.300 3.230 3.300 3.300 3.300 8,000 26,400 3.3000 3.253 3.184 3.253 3.253 3.253 8,116 3.2527 0.00%
2025-02-07 0 3.300 3.250 3.360 3.300 3.300 2,000 6,600 3.3000 3.253 3.203 3.312 3.253 3.253 2,029 3.2527 3.12%
2025-02-06 0 3.200 3.200 3.280 3.200 3.350 104,000 333,360 3.2054 3.154 3.154 3.233 3.154 3.302 105,512 3.1594 -4.48%
2025-02-05 0 3.350 3.220 3.440 3.350 3.350 2,000 6,700 3.3500 3.302 3.174 3.391 3.302 3.302 2,029 3.3020 4.04%
2025-02-04 0 3.220 3.220 3.350 3.220 3.300 10,000 32,360 3.2360 3.174 3.174 3.302 3.174 3.253 10,145 3.1896 -2.72%
2025-02-03 0 3.310 3.300 3.450 3.300 3.350 46,000 153,460 3.3361 3.263 3.253 3.401 3.253 3.302 46,669 3.2883 1.85%
2025-01-28 0 3.250 3.210 3.350 - - 0 0 - 3.203 3.164 3.302 - - 0 - 0.00%
2025-01-27 0 3.250 3.230 3.300 3.250 3.250 2,000 6,500 3.2500 3.203 3.184 3.253 3.203 3.203 2,029 3.2034 -4.41%
2025-01-24 0 3.400 3.210 3.400 3.330 3.400 28,000 94,280 3.3671 3.351 3.164 3.351 3.282 3.351 28,407 3.3189 2.10%
2025-01-23 0 3.330 3.270 3.350 3.330 3.330 2,000 6,660 3.3300 3.282 3.223 3.302 3.282 3.282 2,029 3.2823 1.52%
2025-01-22 0 3.280 3.210 3.300 3.280 3.340 58,000 192,340 3.3162 3.233 3.164 3.253 3.233 3.292 58,843 3.2687 -1.80%
2025-01-21 0 3.340 3.290 3.370 3.340 3.340 2,000 6,680 3.3400 3.292 3.243 3.322 3.292 3.292 2,029 3.2921 2.14%
2025-01-20 0 3.270 3.260 3.300 3.270 3.270 2,000 6,540 3.2700 3.223 3.213 3.253 3.223 3.223 2,029 3.2231 0.31%
2025-01-17 0 3.260 3.210 3.300 3.210 3.260 8,000 25,780 3.2225 3.213 3.164 3.253 3.164 3.213 8,116 3.1763 -2.10%
2025-01-16 0 3.330 3.210 3.330 3.330 3.330 2,000 6,660 3.3300 3.282 3.164 3.282 3.282 3.282 2,029 3.2823 -0.30%
2025-01-15 0 3.340 3.210 3.340 3.340 3.340 2,000 6,680 3.3400 3.292 3.164 3.292 3.292 3.292 2,029 3.2921 0.30%
2025-01-14 0 3.330 3.210 3.330 3.330 3.330 2,000 6,660 3.3300 3.282 3.164 3.282 3.282 3.282 2,029 3.2823 0.00%
2025-01-13 0 3.330 3.210 3.340 3.330 3.330 2,000 6,660 3.3300 3.282 3.164 3.292 3.282 3.282 2,029 3.2823 0.30%
2025-01-10 0 3.320 3.270 3.330 3.320 3.320 4,000 13,280 3.3200 3.272 3.223 3.282 3.272 3.272 4,058 3.2724 0.61%
2025-01-09 0 3.300 3.260 3.320 3.270 3.300 6,000 19,680 3.2800 3.253 3.213 3.272 3.223 3.253 6,087 3.2330 0.92%
2025-01-08 0 3.270 3.250 3.370 3.260 3.270 6,000 19,600 3.2667 3.223 3.203 3.322 3.213 3.223 6,087 3.2198 1.87%
2025-01-07 0 3.210 3.210 3.370 - - 0 0 - 3.164 3.164 3.322 - - 0 - 0.00%
2025-01-06 0 3.210 3.210 3.370 3.210 3.260 14,000 45,300 3.2357 3.164 3.164 3.322 3.164 3.213 14,204 3.1893 0.31%
2025-01-03 0 3.200 3.200 3.280 3.200 3.200 14,000 45,400 3.2429 3.154 3.154 3.233 3.154 3.154 14,204 3.1964 -0.31%
2025-01-02 0 3.210 3.200 3.210 3.210 3.210 4,000 12,840 3.2100 3.164 3.154 3.164 3.164 3.164 4,058 3.1640 0.31%
2024-12-31 0 3.200 3.200 3.400 - - 0 0 - 3.154 3.154 3.351 - - 0 - 0.00%
2024-12-30 0 3.200 3.200 3.380 3.200 3.200 4,000 12,800 3.2000 3.154 3.154 3.332 3.154 3.154 4,058 3.1541 0.00%
2024-12-27 0 3.200 3.200 3.380 3.200 3.200 28,000 89,600 3.2000 3.154 3.154 3.332 3.154 3.154 28,407 3.1541 -5.33%
2024-12-24 0 3.380 3.200 3.380 - - 0 0 - 3.332 3.154 3.332 - - 0 - -0.29%
2024-12-23 0 3.390 3.210 3.400 3.390 3.390 14,000 47,460 3.3900 3.341 3.164 3.351 3.341 3.341 14,204 3.3414 3.99%
2024-12-20 0 3.260 3.200 3.390 3.200 3.260 38,000 121,920 3.2084 3.213 3.154 3.341 3.154 3.213 38,553 3.1624 0.00%
2024-12-19 0 3.260 3.260 3.390 3.200 3.220 16,000 51,420 3.2138 3.213 3.213 3.341 3.154 3.174 16,233 3.1677 -1.81%
2024-12-18 0 3.320 3.200 3.320 3.310 3.320 4,000 13,260 3.3150 3.272 3.154 3.272 3.263 3.272 4,058 3.2675 0.00%
2024-12-17 0 3.320 3.280 3.320 3.330 3.330 2,000 6,660 3.3300 3.272 3.233 3.272 3.282 3.282 2,029 3.2823 0.00%
2024-12-16 0 3.320 3.200 3.330 3.320 3.320 2,000 6,640 3.3200 3.272 3.154 3.282 3.272 3.272 2,029 3.2724 0.61%
2024-12-13 0 3.300 3.200 3.390 3.300 3.300 26,000 85,800 3.3000 3.253 3.154 3.341 3.253 3.253 26,378 3.2527 0.92%
2024-12-12 0 3.270 3.200 3.380 3.270 3.270 2,000 6,540 3.2700 3.223 3.154 3.332 3.223 3.223 2,029 3.2231 0.00%
2024-12-11 0 3.270 3.250 3.380 - - 0 0 - 3.223 3.203 3.332 - - 0 - 0.00%
2024-12-10 0 3.270 3.150 3.280 3.150 3.280 30,000 97,320 3.2440 3.223 3.105 3.233 3.105 3.233 30,436 3.1975 -2.68%
2024-12-09 0 3.360 3.350 3.380 3.250 3.360 128,000 414,660 3.2395 3.312 3.302 3.332 3.203 3.312 129,861 3.1931 3.38%
2024-12-06 0 3.250 3.200 3.350 3.200 3.250 4,000 12,900 3.2250 3.203 3.154 3.302 3.154 3.203 4,058 3.1788 3.17%
2024-12-05 0 3.150 3.150 3.290 3.150 3.150 28,000 88,200 3.1500 3.105 3.105 3.243 3.105 3.105 28,407 3.1049 -1.56%
2024-12-04 0 3.200 3.150 3.290 - - 0 0 - 3.154 3.105 3.243 - - 0 - 0.00%
2024-12-03 0 3.200 3.150 3.300 - - 0 0 - 3.154 3.105 3.253 - - 0 - 0.00%
2024-12-02 0 3.200 3.150 3.300 - - 0 0 - 3.154 3.105 3.253 - - 0 - 0.00%
2024-11-29 0 3.200 3.200 3.300 3.150 3.200 6,000 19,020 3.1700 3.154 3.154 3.253 3.105 3.154 6,087 3.1246 0.00%
2024-11-28 0 3.200 3.200 3.300 - - 0 0 - 3.154 3.154 3.253 - - 0 - 0.00%
2024-11-27 0 3.200 3.200 3.300 - - 0 0 - 3.154 3.154 3.253 - - 0 - 1.27%
2024-11-26 0 3.160 3.160 3.200 3.150 3.150 2,000 6,300 3.1500 3.115 3.115 3.154 3.105 3.105 2,029 3.1049 0.32%
2024-11-25 0 3.150 3.150 3.290 3.150 3.160 24,000 75,740 3.1558 3.105 3.105 3.243 3.105 3.115 24,349 3.1106 -5.12%
2024-11-22 0 3.320 3.150 3.400 3.310 3.410 72,000 244,360 3.3939 3.272 3.105 3.351 3.263 3.361 73,047 3.3452 -2.35%
2024-11-21 0 3.400 3.340 3.400 3.150 3.500 138,000 461,360 3.3432 3.351 3.292 3.351 3.105 3.450 140,007 3.2953 9.68%
2024-11-20 0 3.100 3.100 3.150 3.100 3.130 150,000 465,440 3.1029 3.056 3.056 3.105 3.056 3.085 152,181 3.0585 -4.32%
2024-11-19 0 3.240 3.120 3.240 3.240 3.250 38,000 122,780 3.2311 3.194 3.075 3.194 3.194 3.203 38,553 3.1847 2.86%
2024-11-18 0 3.150 3.100 3.160 - - 0 0 - 3.105 3.056 3.115 - - 0 - 0.00%
2024-11-15 0 3.150 3.100 3.150 - - 0 0 - 3.105 3.056 3.105 - - 0 - -0.32%
2024-11-14 0 3.160 3.100 3.160 - - 0 0 - 3.115 3.056 3.115 - - 0 - 0.00%
2024-11-13 0 3.160 3.100 3.180 - - 4,000 12,440 3.1100 3.115 3.056 3.134 - - 4,058 3.0654 -1.25%
2024-11-12 0 3.200 3.150 3.200 3.270 3.270 14,000 45,780 3.2700 3.154 3.105 3.154 3.223 3.223 14,204 3.2231 0.63%
2024-11-11 0 3.180 3.110 3.190 3.180 3.190 44,000 139,980 3.1814 3.134 3.065 3.144 3.134 3.144 44,640 3.1358 0.00%
2024-11-08 0 3.180 3.130 3.190 3.110 3.180 12,000 37,600 3.1333 3.134 3.085 3.144 3.065 3.134 12,174 3.0884 -0.62%
2024-11-07 0 3.200 3.110 3.200 3.200 3.200 8,000 25,600 3.2000 3.154 3.065 3.154 3.154 3.154 8,116 3.1541 0.00%
2024-11-06 0 3.200 3.110 3.200 3.110 3.200 8,000 25,220 3.1525 3.154 3.065 3.154 3.065 3.154 8,116 3.1073 0.31%
2024-11-05 0 3.190 3.110 3.220 3.190 3.190 2,000 6,380 3.1900 3.144 3.065 3.174 3.144 3.144 2,029 3.1443 0.63%
2024-11-04 0 3.170 3.110 3.170 - - 0 0 - 3.125 3.065 3.125 - - 0 - -1.86%
2024-11-01 0 3.230 3.110 3.230 - - 0 0 - 3.184 3.065 3.184 - - 0 - 0.00%
2024-10-31 0 3.230 3.110 3.230 3.250 3.250 4,000 13,000 3.2500 3.184 3.065 3.184 3.203 3.203 4,058 3.2034 3.86%
2024-10-30 0 3.110 3.110 3.270 - - 2,000 6,360 3.1800 3.065 3.065 3.223 - - 2,029 3.1344 0.00%
2024-10-29 0 3.110 3.110 3.180 3.100 3.110 44,000 136,620 3.1050 3.065 3.065 3.134 3.056 3.065 44,640 3.0605 -0.32%
2024-10-28 0 3.120 3.110 3.120 - - 0 0 - 3.075 3.065 3.075 - - 0 - 0.00%
2024-10-25 0 3.120 3.110 3.190 - - 0 0 - 3.075 3.065 3.144 - - 0 - 0.00%
2024-10-24 0 3.120 3.120 3.210 - - 0 0 - 3.075 3.075 3.164 - - 0 - 0.32%
2024-10-23 0 3.110 3.110 3.230 - - 0 0 - 3.065 3.065 3.184 - - 0 - 0.00%
2024-10-22 0 3.110 3.110 3.220 3.110 3.120 52,000 161,920 3.1138 3.065 3.065 3.174 3.065 3.075 52,756 3.0692 -0.32%
2024-10-21 0 3.120 3.110 3.210 3.120 3.200 22,000 69,740 3.1700 3.075 3.065 3.164 3.075 3.154 22,320 3.1246 -4.00%
2024-10-18 0 3.250 3.110 3.250 3.260 3.260 20,000 65,200 3.2600 3.203 3.065 3.203 3.213 3.213 20,291 3.2133 -0.61%
2024-10-17 0 3.270 3.110 3.270 - - 0 0 - 3.223 3.065 3.223 - - 0 - -0.30%
2024-10-16 0 3.280 3.200 3.290 3.100 3.280 38,000 124,280 3.2705 3.233 3.154 3.243 3.056 3.233 38,553 3.2237 2.82%
2024-10-15 0 3.190 3.190 3.280 3.100 3.100 10,000 31,000 3.1000 3.144 3.144 3.233 3.056 3.056 10,145 3.0556 0.95%
2024-10-14 0 3.160 3.110 3.300 3.100 3.160 100,000 310,720 3.1072 3.115 3.065 3.253 3.056 3.115 101,454 3.0627 -1.25%
2024-10-10 0 3.200 3.100 3.200 3.100 3.200 50,000 155,200 3.1040 3.154 3.056 3.154 3.056 3.154 50,727 3.0595 3.23%
2024-10-09 0 3.100 3.100 3.240 3.100 3.100 64,000 198,400 3.1000 3.056 3.056 3.194 3.056 3.056 64,931 3.0556 0.00%
2024-10-08 0 3.100 3.100 3.170 3.100 3.350 130,000 411,240 3.1634 3.056 3.056 3.125 3.056 3.302 131,890 3.1180 -4.62%
2024-10-07 0 3.250 3.250 3.290 3.180 3.260 90,000 288,620 3.2069 3.203 3.203 3.243 3.134 3.213 91,309 3.1609 2.20%
2024-10-04 0 3.180 3.100 3.190 3.100 3.180 86,000 267,340 3.1086 3.134 3.056 3.144 3.056 3.134 87,251 3.0640 1.60%
2024-10-03 0 3.130 3.070 3.400 3.050 3.400 224,000 703,040 3.1386 3.085 3.026 3.351 3.006 3.351 227,257 3.0936 -6.29%
2024-10-02 0 3.340 3.210 3.340 3.100 3.960 182,000 635,480 3.4916 3.292 3.164 3.292 3.056 3.903 184,647 3.4416 7.74%
2024-09-30 0 3.100 3.060 3.130 3.050 3.100 140,000 427,720 3.0551 3.056 3.016 3.085 3.006 3.056 142,036 3.0114 0.00%
2024-09-27 0 3.100 3.050 3.100 3.030 3.100 22,000 67,400 3.0636 3.056 3.006 3.056 2.987 3.056 22,320 3.0197 2.31%
2024-09-26 0 3.030 3.030 3.100 3.020 3.030 326,000 987,280 3.0285 2.987 2.987 3.056 2.977 2.987 330,740 2.9851 0.00%
2024-09-25 0 3.030 3.030 3.100 3.030 3.030 10,000 30,300 3.0300 2.987 2.987 3.056 2.987 2.987 10,145 2.9866 0.00%
2024-09-24 0 3.030 3.030 3.100 - - 0 0 - 2.987 2.987 3.056 - - 0 - 0.33%
2024-09-23 0 3.020 3.010 3.100 - - 100,000 302,000 3.0200 2.977 2.967 3.056 - - 101,454 2.9767 0.00%
2024-09-20 0 3.020 3.020 3.090 - - 0 0 - 2.977 2.977 3.046 - - 0 - 0.00%
2024-09-19 0 3.020 3.020 3.100 3.020 3.020 24,000 72,480 3.0200 2.977 2.977 3.056 2.977 2.977 24,349 2.9767 0.00%
2024-09-17 0 3.020 3.020 3.100 - - 0 0 - 2.977 2.977 3.056 - - 0 - 0.00%
2024-09-16 0 3.020 3.020 3.100 - - 0 0 - 2.977 2.977 3.056 - - 0 - 0.00%
2024-09-13 0 3.020 3.020 3.100 - - 0 0 - 2.977 2.977 3.056 - - 0 - 0.00%
2024-09-12 0 3.020 3.020 3.090 3.020 3.020 14,000 42,280 3.0200 2.977 2.977 3.046 2.977 2.977 14,204 2.9767 0.00%
2024-09-11 0 3.020 3.020 3.100 3.020 3.020 40,000 120,800 3.0200 2.977 2.977 3.056 2.977 2.977 40,582 2.9767 0.00%
2024-09-10 0 3.020 3.020 3.100 3.020 3.020 16,000 48,320 3.0200 2.977 2.977 3.056 2.977 2.977 16,233 2.9767 0.00%
2024-09-09 0 3.020 3.020 3.100 - - 0 0 - 2.977 2.977 3.056 - - 0 - 0.00%
2024-09-05 0 3.020 3.020 3.100 3.020 3.020 4,000 12,080 3.0200 2.977 2.977 3.056 2.977 2.977 4,058 2.9767 0.00%
2024-09-04 0 3.020 3.020 3.100 3.020 3.020 8,000 24,160 3.0200 2.977 2.977 3.056 2.977 2.977 8,116 2.9767 0.00%
2024-09-03 0 3.020 3.020 3.030 3.020 3.020 16,000 48,320 3.0200 2.977 2.977 2.987 2.977 2.977 16,233 2.9767 -0.33%
2024-09-02 0 3.030 3.020 3.030 - - 0 0 - 2.987 2.977 2.987 - - 0 - 0.00%
2024-08-30 0 3.030 3.020 3.030 - - 0 0 - 2.987 2.977 2.987 - - 0 - 0.00%
2024-08-29 0 3.030 3.020 3.100 - - 0 0 - 2.987 2.977 3.056 - - 0 - 0.00%
2024-08-28 0 3.030 3.020 3.090 3.030 3.030 10,000 30,300 3.0300 2.987 2.977 3.046 2.987 2.987 10,145 2.9866 0.33%
2024-08-27 0 3.020 3.020 3.100 - - 0 0 - 2.977 2.977 3.056 - - 0 - 0.00%
2024-08-26 0 3.020 3.020 3.100 3.020 3.020 3,790 11,374 3.0011 2.977 2.977 3.056 2.977 2.977 3,845 2.9580 -0.98%
2024-08-23 0 3.050 3.020 3.050 3.020 3.050 50,970 154,130 3.0239 3.006 2.977 3.006 2.977 3.006 51,711 2.9806 -0.62%
2024-08-22 0 3.069 3.080 3.100 - - 0 0 - 3.025 3.036 3.056 - - 0 - 0.00%
2024-08-21 0 3.070 3.020 3.100 - - 0 0 - 3.025 2.976 3.055 - - 0 - 0.00%
2024-08-20 0 3.070 3.020 3.100 - - 62,000 191,540 3.0894 3.025 2.976 3.055 - - 62,922 3.0441 0.00%
2024-08-19 0 3.070 3.000 3.100 - - 6,000 18,360 3.0600 3.025 2.956 3.055 - - 6,089 3.0152 0.00%
2024-08-16 0 3.070 3.000 3.100 3.070 3.070 36,000 111,200 3.0889 3.025 2.956 3.055 3.025 3.025 36,535 3.0436 -0.65%
2024-08-15 0 3.090 3.000 3.100 3.090 3.090 14,000 43,260 3.0900 3.045 2.956 3.055 3.045 3.045 14,208 3.0447 -0.32%
2024-08-14 0 3.100 3.000 3.100 - - 0 0 - 3.055 2.956 3.055 - - 0 - 0.00%
2024-08-13 0 3.100 3.000 3.100 - - 4,000 12,200 3.0500 3.055 2.956 3.055 - - 4,059 3.0053 0.00%
2024-08-12 0 3.100 3.000 3.100 - - 0 0 - 3.055 2.956 3.055 - - 0 - 0.00%
2024-08-09 0 3.100 3.000 3.100 - - 6,000 18,600 3.1000 3.055 2.956 3.055 - - 6,089 3.0546 -0.64%
2024-08-08 0 3.120 3.000 3.130 3.120 3.120 8,000 25,020 3.1275 3.074 2.956 3.084 3.074 3.074 8,119 3.0817 0.97%
2024-08-07 0 3.090 3.000 3.090 3.080 3.110 26,000 80,520 3.0969 3.045 2.956 3.045 3.035 3.064 26,387 3.0515 0.00%
2024-08-06 0 3.090 3.000 3.090 - - 100,000 310,000 3.1000 3.045 2.956 3.045 - - 101,487 3.0546 -0.32%
2024-08-05 0 3.100 - 3.140 3.100 3.100 200,000 620,000 3.1000 3.055 - 3.094 3.055 3.055 202,974 3.0546 -0.96%
2024-08-02 0 3.130 3.130 3.160 3.100 3.170 22,000 68,620 3.1191 3.084 3.084 3.114 3.055 3.124 22,327 3.0734 0.97%
2024-08-01 0 3.100 3.100 3.180 3.100 3.100 2,000 6,200 3.1000 3.055 3.055 3.133 3.055 3.055 2,030 3.0546 0.00%
2024-07-31 0 3.100 3.100 3.140 3.100 3.100 4,000 12,400 3.1000 3.055 3.055 3.094 3.055 3.055 4,059 3.0546 0.00%
2024-07-30 0 3.100 3.100 3.140 3.100 3.100 18,000 55,800 3.1000 3.055 3.055 3.094 3.055 3.055 18,268 3.0546 0.00%
2024-07-29 0 3.100 3.100 3.180 - - 0 0 - 3.055 3.055 3.133 - - 0 - 0.00%
2024-07-26 0 3.100 3.100 3.170 - - 0 0 - 3.055 3.055 3.124 - - 0 - 0.00%
2024-07-25 0 3.100 3.100 3.160 - - 0 0 - 3.055 3.055 3.114 - - 0 - 0.00%
2024-07-24 0 3.100 3.100 3.180 - - 0 0 - 3.055 3.055 3.133 - - 0 - 0.00%
2024-07-23 0 3.100 3.100 3.160 3.100 3.100 28,000 86,800 3.1000 3.055 3.055 3.114 3.055 3.055 28,416 3.0546 0.00%
2024-07-22 0 3.100 3.100 3.200 - - 0 0 - 3.055 3.055 3.153 - - 0 - 0.00%
2024-07-19 0 3.100 3.100 3.160 3.100 3.100 4,000 12,400 3.1000 3.055 3.055 3.114 3.055 3.055 4,059 3.0546 -0.32%
2024-07-18 0 3.110 3.100 3.180 - - 0 0 - 3.064 3.055 3.133 - - 0 - 0.00%
2024-07-17 0 3.110 3.110 3.150 3.100 3.100 50,000 155,000 3.1000 3.064 3.064 3.104 3.055 3.055 50,744 3.0546 -1.27%
2024-07-16 0 3.150 3.100 3.160 - - 0 0 - 3.104 3.055 3.114 - - 0 - 0.00%
2024-07-15 0 3.150 3.100 3.150 - - 0 0 - 3.104 3.055 3.104 - - 0 - 0.00%
2024-07-12 0 3.150 3.100 3.180 - - 0 0 - 3.104 3.055 3.133 - - 0 - 0.00%
2024-07-11 0 3.150 3.100 3.160 - - 0 0 - 3.104 3.055 3.114 - - 0 - 0.00%
2024-07-10 0 3.150 3.100 3.160 - - 0 0 - 3.104 3.055 3.114 - - 0 - 0.00%
2024-07-09 0 3.150 3.100 3.170 - - 0 0 - 3.104 3.055 3.124 - - 0 - 0.00%
2024-07-08 0 3.150 3.100 3.180 - - 0 0 - 3.104 3.055 3.133 - - 0 - 0.00%
2024-07-05 0 3.150 3.100 3.170 3.150 3.150 100,000 315,000 3.1500 3.104 3.055 3.124 3.104 3.104 101,487 3.1038 -0.32%
2024-07-04 0 3.160 3.150 3.180 - - 4,000 12,600 3.1500 3.114 3.104 3.133 - - 4,059 3.1038 0.00%
2024-07-03 0 3.160 3.150 3.160 - - 200,000 632,000 3.1600 3.114 3.104 3.114 - - 202,974 3.1137 -0.32%
2024-07-02 0 3.170 3.150 3.170 - - 0 0 - 3.124 3.104 3.124 - - 0 - -0.31%
2024-06-28 0 3.180 3.150 3.180 - - 0 0 - 3.133 3.104 3.133 - - 0 - 0.00%
2024-06-27 0 3.180 3.150 3.180 - - 0 0 - 3.133 3.104 3.133 - - 0 - 0.00%
2024-06-26 0 3.180 3.150 3.180 3.150 3.180 100,000 315,060 3.1506 3.133 3.104 3.133 3.104 3.133 101,487 3.1044 0.95%
2024-06-25 0 3.150 3.100 3.180 3.150 3.150 100,000 315,000 3.1500 3.104 3.055 3.133 3.104 3.104 101,487 3.1038 0.32%
2024-06-24 0 3.140 3.100 3.140 3.150 3.150 100,000 315,000 3.1500 3.094 3.055 3.094 3.104 3.104 101,487 3.1038 -0.32%
2024-06-21 0 3.150 3.150 3.180 3.150 3.150 82,000 258,300 3.1500 3.104 3.104 3.133 3.104 3.104 83,219 3.1038 0.00%
2024-06-20 0 3.150 3.150 3.180 3.150 3.150 186,000 589,500 3.1694 3.104 3.104 3.133 3.104 3.104 188,766 3.1229 0.00%
2024-06-19 0 3.150 3.150 3.180 3.150 3.150 8,000 25,200 3.1500 3.104 3.104 3.133 3.104 3.104 8,119 3.1038 -0.94%
2024-06-18 0 3.180 3.150 3.180 - - 0 0 - 3.133 3.104 3.133 - - 0 - 0.00%
2024-06-17 0 3.180 3.150 3.180 3.150 3.180 64,000 201,740 3.1522 3.133 3.104 3.133 3.104 3.133 64,952 3.1060 0.32%
2024-06-14 0 3.170 3.150 3.180 - - 0 0 - 3.124 3.104 3.133 - - 0 - 0.00%
2024-06-13 0 3.170 3.150 3.170 - - 0 0 - 3.124 3.104 3.124 - - 0 - 0.00%
2024-06-12 0 3.170 3.150 3.180 - - 0 0 - 3.124 3.104 3.133 - - 0 - 0.00%
2024-06-11 0 3.170 3.150 3.180 3.150 3.170 14,000 44,180 3.1557 3.124 3.104 3.133 3.104 3.124 14,208 3.1095 0.63%
2024-06-07 0 3.150 3.150 3.170 - - 2,000 6,320 3.1600 3.104 3.104 3.124 - - 2,030 3.1137 0.00%
2024-06-06 0 3.150 3.150 3.170 3.150 3.150 50,000 157,500 3.1500 3.104 3.104 3.124 3.104 3.104 50,744 3.1038 0.00%
2024-06-05 0 3.150 3.150 3.170 3.150 3.150 20,000 63,000 3.1500 3.104 3.104 3.124 3.104 3.104 20,297 3.1038 0.16%
2024-06-04 0 3.150 3.150 3.180 3.150 3.150 10,000 31,500 3.1500 3.099 3.099 3.128 3.099 3.099 10,165 3.0989 -0.94%
2024-06-03 0 3.180 3.150 3.180 3.150 3.180 36,000 113,620 3.1561 3.128 3.099 3.128 3.099 3.128 36,593 3.1049 0.32%
2024-05-31 0 3.170 3.150 3.170 - - 0 0 - 3.119 3.099 3.119 - - 0 - 0.00%
2024-05-30 0 3.170 3.150 3.180 - - 0 0 - 3.119 3.099 3.128 - - 0 - 0.00%
2024-05-29 0 3.170 3.150 3.170 3.150 3.170 68,000 214,240 3.1506 3.119 3.099 3.119 3.099 3.119 69,121 3.0995 0.63%
2024-05-28 0 3.150 3.150 3.170 3.150 3.170 16,000 50,520 3.1575 3.099 3.099 3.119 3.099 3.119 16,264 3.1063 -1.25%
2024-05-27 0 3.190 3.160 3.190 - - 2,000 6,320 3.1600 3.138 3.109 3.138 - - 2,033 3.1088 0.00%
2024-05-24 0 3.190 3.160 3.190 3.190 3.190 4,000 12,760 3.1900 3.138 3.109 3.138 3.138 3.138 4,066 3.1383 0.95%
2024-05-23 0 3.160 3.150 3.190 3.150 3.160 6,000 18,920 3.1533 3.109 3.099 3.138 3.099 3.109 6,099 3.1022 0.32%
2024-05-22 0 3.150 3.150 3.190 3.150 3.150 16,000 50,480 3.1550 3.099 3.099 3.138 3.099 3.099 16,264 3.1038 -0.94%
2024-05-21 0 3.180 3.160 3.200 3.150 3.200 90,000 284,040 3.1560 3.128 3.109 3.148 3.099 3.148 91,484 3.1048 0.63%
2024-05-20 0 3.160 3.150 3.200 3.160 3.300 36,000 114,620 3.1839 3.109 3.099 3.148 3.109 3.246 36,593 3.1323 0.00%
2024-05-17 0 3.160 3.150 3.200 3.160 3.220 10,000 31,760 3.1760 3.109 3.099 3.148 3.109 3.168 10,165 3.1245 0.00%
2024-05-16 0 3.160 3.160 3.230 - - 250,000 795,000 3.1800 3.109 3.109 3.178 - - 254,121 3.1284 0.00%
2024-05-14 0 3.160 3.150 3.310 3.160 3.310 12,000 38,520 3.2100 3.109 3.099 3.256 3.109 3.256 12,198 3.1579 -1.25%
2024-05-13 0 3.200 3.160 3.410 3.150 3.240 64,000 202,580 3.1653 3.148 3.109 3.355 3.099 3.187 65,055 3.1140 1.27%
2024-05-10 0 3.160 3.160 3.630 - - 0 0 - 3.109 3.109 3.571 - - 0 - 0.00%
2024-05-09 0 3.160 3.150 3.240 3.160 3.180 8,000 25,320 3.1650 3.109 3.099 3.187 3.109 3.128 8,132 3.1137 -2.77%
2024-05-08 0 3.250 3.160 3.590 3.250 3.250 2,000 6,500 3.2500 3.197 3.109 3.532 3.197 3.197 2,033 3.1973 3.17%
2024-05-07 0 3.150 3.150 3.240 3.150 3.160 54,000 170,140 3.1507 3.099 3.099 3.187 3.099 3.109 54,890 3.0996 -1.56%
2024-05-06 0 3.200 3.180 3.240 3.200 3.200 12,000 38,400 3.2000 3.148 3.128 3.187 3.148 3.148 12,198 3.1481 -1.54%
2024-05-03 0 3.250 3.130 3.300 3.110 3.300 160,000 510,480 3.1905 3.197 3.079 3.246 3.060 3.246 162,638 3.1388 -1.22%
2024-05-02 0 3.290 3.290 3.400 3.280 3.410 12,000 40,100 3.3417 3.237 3.237 3.345 3.227 3.355 12,198 3.2875 -3.52%
2024-04-30 0 3.410 3.400 3.450 3.400 3.550 424,000 1,469,920 3.4668 3.355 3.345 3.394 3.345 3.492 430,990 3.4106 -3.94%
2024-04-29 0 3.550 3.500 3.550 3.490 3.550 22,000 76,900 3.4955 3.492 3.443 3.492 3.433 3.492 22,363 3.4388 0.28%
2024-04-26 0 3.540 3.450 3.540 3.500 3.550 32,000 112,520 3.5163 3.483 3.394 3.483 3.443 3.492 32,528 3.4592 1.43%
2024-04-25 0 3.490 3.450 3.500 - - 0 0 - 3.433 3.394 3.443 - - 0 - 0.00%
2024-04-24 0 3.490 3.420 3.490 3.370 3.490 6,000 20,460 3.4100 3.433 3.365 3.433 3.315 3.433 6,099 3.3547 2.65%
2024-04-23 0 3.400 3.400 3.560 3.400 3.450 56,000 191,640 3.4221 3.345 3.345 3.502 3.345 3.394 56,923 3.3666 -4.23%
2024-04-22 0 3.550 3.550 3.600 3.420 3.590 142,000 497,880 3.5062 3.492 3.492 3.542 3.365 3.532 144,341 3.4493 1.43%
2024-04-19 0 3.500 3.450 3.730 3.500 3.520 24,000 84,040 3.5017 3.443 3.394 3.670 3.443 3.463 24,396 3.4449 -6.42%
2024-04-18 0 3.740 3.620 3.740 3.740 3.740 2,000 7,480 3.7400 3.679 3.561 3.679 3.679 3.679 2,033 3.6793 0.00%
2024-04-17 0 3.740 3.630 3.740 3.780 3.790 26,000 98,440 3.7862 3.679 3.571 3.679 3.719 3.729 26,429 3.7248 -1.32%
2024-04-16 0 3.790 3.650 3.790 3.700 3.800 40,000 150,620 3.7655 3.729 3.591 3.729 3.640 3.738 40,659 3.7044 -1.30%
2024-04-15 0 3.840 3.800 3.840 3.840 3.850 10,000 38,480 3.8480 3.778 3.738 3.778 3.778 3.788 10,165 3.7856 0.52%
2024-04-12 0 3.820 3.770 3.820 3.580 3.830 124,000 470,560 3.7948 3.758 3.709 3.758 3.522 3.768 126,044 3.7333 0.53%
2024-04-11 0 3.800 3.750 3.800 3.490 3.920 193,968 721,723 3.7208 3.738 3.689 3.738 3.433 3.856 197,166 3.6605 8.57%
2024-04-10 0 3.500 3.440 3.500 3.480 3.500 46,000 160,280 3.4843 3.443 3.384 3.443 3.424 3.443 46,758 3.4278 0.00%
2024-04-09 0 3.500 3.260 3.500 3.160 3.580 12,000 41,480 3.4567 3.443 3.207 3.443 3.109 3.522 12,198 3.4006 -0.85%
2024-04-08 0 3.530 3.530 3.600 3.530 3.620 88,000 313,140 3.5584 3.473 3.473 3.542 3.473 3.561 89,451 3.5007 -0.84%
2024-04-05 0 3.560 3.530 3.580 3.400 3.560 88,000 309,280 3.5145 3.502 3.473 3.522 3.345 3.502 89,451 3.4575 7.88%
2024-04-03 0 3.300 3.200 3.300 3.150 3.350 30,000 98,080 3.2693 3.246 3.148 3.246 3.099 3.296 30,495 3.2163 3.77%
2024-04-02 0 3.180 3.150 3.180 3.100 3.180 40,000 125,340 3.1335 3.128 3.099 3.128 3.050 3.128 40,659 3.0827 4.26%
2024-03-28 0 3.050 2.950 3.050 2.950 3.100 70,000 214,000 3.0571 3.001 2.902 3.001 2.902 3.050 71,154 3.0076 -1.61%
2024-03-27 0 3.100 3.000 3.100 3.000 3.100 254,000 770,900 3.0350 3.050 2.951 3.050 2.951 3.050 258,187 2.9858 3.33%
2024-03-26 0 3.000 2.940 3.000 2.950 3.000 78,000 232,760 2.9841 2.951 2.892 2.951 2.902 2.951 79,286 2.9357 5.63%
2024-03-25 0 2.840 2.830 2.840 2.840 2.920 52,000 150,240 2.8892 2.794 2.784 2.794 2.794 2.873 52,857 2.8424 -3.73%
2024-03-22 0 2.950 2.850 2.980 2.820 2.950 52,000 152,140 2.9258 2.902 2.804 2.932 2.774 2.902 52,857 2.8783 2.43%
2024-03-21 0 2.880 2.820 2.860 2.840 2.920 46,000 132,060 2.8709 2.833 2.774 2.814 2.794 2.873 46,758 2.8243 2.86%
2024-03-20 0 2.800 2.800 2.890 2.800 2.820 24,000 68,020 2.8342 2.755 2.755 2.843 2.755 2.774 24,396 2.7882 -0.36%
2024-03-19 0 2.810 2.810 2.870 2.810 2.900 24,000 68,960 2.8733 2.764 2.764 2.823 2.764 2.853 24,396 2.8267 -1.40%
2024-03-18 0 2.850 2.850 2.920 2.850 3.020 426,000 1,265,440 2.9705 2.804 2.804 2.873 2.804 2.971 433,023 2.9223 1.42%
2024-03-15 0 2.810 2.820 2.840 2.800 3.000 212,000 616,260 2.9069 2.764 2.774 2.794 2.755 2.951 215,495 2.8597 -9.06%
2024-03-14 0 3.090 3.060 3.240 3.080 3.090 8,000 24,660 3.0825 3.040 3.010 3.187 3.030 3.040 8,132 3.0325 -0.64%
2024-03-13 0 3.110 3.050 3.240 3.110 3.300 84,000 276,820 3.2955 3.060 3.001 3.187 3.060 3.246 85,385 3.2420 -5.18%
2024-03-12 0 3.280 3.120 3.280 3.070 3.280 110,000 350,000 3.1818 3.227 3.069 3.227 3.020 3.227 111,813 3.1302 6.49%
2024-03-11 0 3.080 3.050 3.090 3.080 3.100 20,000 61,680 3.0840 3.030 3.001 3.040 3.030 3.050 20,330 3.0340 1.99%
2024-03-08 0 3.020 3.020 3.140 3.000 3.030 30,000 90,460 3.0153 2.971 2.971 3.089 2.951 2.981 30,495 2.9664 0.67%
2024-03-07 0 3.000 2.980 3.050 3.000 3.090 180,000 545,460 3.0303 2.951 2.932 3.001 2.951 3.040 182,967 2.9812 -3.23%
2024-03-06 0 3.100 3.070 3.150 - - 4,000 12,500 3.1250 3.050 3.020 3.099 - - 4,066 3.0743 0.00%
2024-03-05 0 3.100 3.070 3.100 3.100 3.100 8,000 24,800 3.1000 3.050 3.020 3.050 3.050 3.050 8,132 3.0497 0.00%
2024-03-04 0 3.100 3.100 3.230 3.100 3.100 4,000 12,400 3.1000 3.050 3.050 3.178 3.050 3.050 4,066 3.0497 0.00%
2024-03-01 0 3.100 3.070 3.300 3.100 3.100 4,000 12,400 3.1000 3.050 3.020 3.246 3.050 3.050 4,066 3.0497 -6.06%
2024-02-29 0 3.300 3.040 3.300 3.010 3.300 42,000 130,920 3.1171 3.246 2.991 3.246 2.961 3.246 42,692 3.0666 0.61%
2024-02-28 0 3.280 3.280 3.370 3.280 3.370 90,000 297,900 3.3100 3.227 3.227 3.315 3.227 3.315 91,484 3.2563 1.86%
2024-02-27 0 3.220 3.130 3.300 3.180 3.220 50,000 160,200 3.2040 3.168 3.079 3.246 3.128 3.168 50,824 3.1520 1.26%
2024-02-26 0 3.180 3.080 3.270 3.180 3.180 24,000 76,320 3.1800 3.128 3.030 3.217 3.128 3.128 24,396 3.1284 0.63%
2024-02-23 0 3.160 3.010 3.270 3.160 3.160 62,000 195,920 3.1600 3.109 2.961 3.217 3.109 3.109 63,022 3.1088 -0.32%
2024-02-22 0 3.170 3.010 3.170 - - 0 0 - 3.119 2.961 3.119 - - 0 - -0.63%
2024-02-21 0 3.190 3.050 3.190 3.190 3.190 2,000 6,380 3.1900 3.138 3.001 3.138 3.138 3.138 2,033 3.1383 0.00%
2024-02-20 0 3.190 3.010 3.190 3.190 3.190 4,000 12,760 3.1900 3.138 2.961 3.138 3.138 3.138 4,066 3.1383 0.00%
2024-02-19 0 3.190 3.010 3.190 - - 0 0 - 3.138 2.961 3.138 - - 0 - -0.31%
2024-02-16 0 3.200 3.010 3.280 - - 0 0 - 3.148 2.961 3.227 - - 0 - 0.00%
2024-02-15 0 3.200 3.110 3.260 3.100 3.200 16,000 50,960 3.1850 3.148 3.060 3.207 3.050 3.148 16,264 3.1333 3.23%
2024-02-14 0 3.100 3.090 3.290 3.100 3.100 2,000 6,200 3.1000 3.050 3.040 3.237 3.050 3.050 2,033 3.0497 2.99%
2024-02-09 0 3.010 3.000 3.090 - - 0 0 - 2.961 2.951 3.040 - - 0 - 0.00%
2024-02-08 0 3.010 3.000 3.090 - - 0 0 - 2.961 2.951 3.040 - - 0 - 0.00%
2024-02-07 0 3.010 3.000 3.090 - - 50,000 150,000 3.0000 2.961 2.951 3.040 - - 50,824 2.9513 0.00%
2024-02-06 0 3.010 3.000 3.010 3.010 3.010 8,000 24,080 3.0100 2.961 2.951 2.961 2.961 2.961 8,132 2.9612 0.00%
2024-02-05 0 3.010 3.010 3.110 3.010 3.010 2,000 6,020 3.0100 2.961 2.961 3.060 2.961 2.961 2,033 2.9612 -2.59%
2024-02-02 0 3.090 3.090 3.120 - - 0 0 - 3.040 3.040 3.069 - - 0 - 3.00%
2024-02-01 0 3.000 3.000 3.150 3.000 3.120 36,000 108,720 3.0200 2.951 2.951 3.099 2.951 3.069 36,593 2.9710 -3.85%
2024-01-31 0 3.120 3.000 3.120 3.000 3.120 6,000 18,480 3.0800 3.069 2.951 3.069 2.951 3.069 6,099 3.0300 0.00%
2024-01-30 0 3.120 3.120 3.160 3.120 3.120 54,000 168,480 3.1200 3.069 3.069 3.109 3.069 3.069 54,890 3.0694 0.65%
2024-01-29 0 3.100 3.100 3.120 3.100 3.100 10,000 31,000 3.1000 3.050 3.050 3.069 3.050 3.050 10,165 3.0497 3.33%
2024-01-26 0 3.000 3.000 3.120 3.000 3.000 6,000 18,000 3.0000 2.951 2.951 3.069 2.951 2.951 6,099 2.9513 -3.23%
2024-01-25 0 3.100 3.080 3.130 3.080 3.100 8,000 24,760 3.0950 3.050 3.030 3.079 3.030 3.050 8,132 3.0448 0.65%
2024-01-24 0 3.080 3.080 3.100 3.000 3.080 16,000 49,120 3.0700 3.030 3.030 3.050 2.951 3.030 16,264 3.0202 0.00%
2024-01-23 0 3.080 3.080 3.100 3.080 3.080 22,000 67,760 3.0800 3.030 3.030 3.050 3.030 3.030 22,363 3.0300 0.00%
2024-01-22 0 3.080 3.000 3.100 3.080 3.080 6,000 18,480 3.0800 3.030 2.951 3.050 3.030 3.030 6,099 3.0300 0.00%
2024-01-19 0 3.080 3.080 3.150 3.020 3.080 20,000 61,060 3.0530 3.030 3.030 3.099 2.971 3.030 20,330 3.0035 2.67%
2024-01-18 0 3.000 3.000 - 3.000 3.000 26,000 78,040 3.0015 2.951 2.951 - 2.951 2.951 26,429 2.9529 0.00%
2024-01-17 0 3.000 3.000 - 3.000 3.000 24,000 72,000 3.0000 2.951 2.951 - 2.951 2.951 24,396 2.9513 0.00%
2024-01-16 0 3.000 3.000 3.050 - - 0 0 - 2.951 2.951 3.001 - - 0 - 0.00%
2024-01-15 0 3.000 3.000 3.030 3.000 3.000 18,000 54,240 3.0133 2.951 2.951 2.981 2.951 2.951 18,297 2.9645 0.00%
2024-01-12 0 3.000 3.000 3.090 3.000 3.100 90,000 270,220 3.0024 2.951 2.951 3.040 2.951 3.050 91,484 2.9538 -3.85%
2024-01-11 0 3.120 3.050 3.120 3.050 3.120 58,000 179,420 3.0934 3.069 3.001 3.069 3.001 3.069 58,956 3.0433 1.63%
2024-01-10 0 3.070 3.000 3.080 3.000 3.070 112,000 341,040 3.0450 3.020 2.951 3.030 2.951 3.020 113,846 2.9956 -0.65%
2024-01-09 0 3.090 3.010 3.090 3.000 3.090 44,000 132,680 3.0155 3.040 2.961 3.040 2.951 3.040 44,725 2.9666 2.32%
2024-01-08 0 3.020 3.000 3.020 3.020 3.140 44,000 136,960 3.1127 2.971 2.951 2.971 2.971 3.089 44,725 3.0622 -2.58%
2024-01-05 0 3.100 3.100 3.140 3.100 3.200 64,000 201,020 3.1409 3.050 3.050 3.089 3.050 3.148 65,055 3.0900 -0.32%
2024-01-04 0 3.110 3.100 3.180 3.100 3.180 72,000 226,860 3.1508 3.060 3.050 3.128 3.050 3.128 73,187 3.0997 -2.20%
2024-01-03 0 3.180 3.150 3.180 3.060 3.200 102,000 318,860 3.1261 3.128 3.099 3.128 3.010 3.148 103,682 3.0754 0.95%
2024-01-02 0 3.150 3.130 3.200 3.080 3.300 220,000 706,060 3.2094 3.099 3.079 3.148 3.030 3.246 223,627 3.1573 -1.56%
2023-12-29 0 3.200 3.200 3.230 3.060 3.300 184,000 584,140 3.1747 3.148 3.148 3.178 3.010 3.246 187,033 3.1232 4.92%
2023-12-28 0 3.050 3.050 3.140 3.000 3.100 32,000 98,300 3.0719 3.001 3.001 3.089 2.951 3.050 32,528 3.0221 -1.61%
2023-12-27 0 3.100 3.030 3.120 3.000 3.100 54,000 165,300 3.0611 3.050 2.981 3.069 2.951 3.050 54,890 3.0115 0.00%
2023-12-22 0 3.100 3.000 3.130 3.000 3.100 104,000 313,080 3.0104 3.050 2.951 3.079 2.951 3.050 105,714 2.9616 0.00%
2023-12-21 0 3.100 3.100 3.150 3.100 3.150 70,000 219,620 3.1374 3.050 3.050 3.099 3.050 3.099 71,154 3.0865 -1.27%
2023-12-20 0 3.140 3.070 3.150 3.140 3.150 24,000 75,560 3.1483 3.089 3.020 3.099 3.089 3.099 24,396 3.0973 0.00%
2023-12-19 0 3.140 3.080 3.140 3.060 3.150 64,000 200,020 3.1253 3.089 3.030 3.089 3.010 3.099 65,055 3.0746 1.29%
2023-12-18 0 3.100 3.060 3.100 3.000 3.100 58,000 176,160 3.0372 3.050 3.010 3.050 2.951 3.050 58,956 2.9880 3.33%
2023-12-15 0 3.000 3.000 3.010 3.000 3.060 98,000 295,520 3.0155 2.951 2.951 2.961 2.951 3.010 99,616 2.9666 -5.96%
2023-12-14 0 3.190 3.010 3.200 3.000 3.310 90,000 272,900 3.0322 3.138 2.961 3.148 2.951 3.256 91,484 2.9830 -0.31%
2023-12-13 0 3.200 3.180 3.230 3.170 3.310 12,000 38,540 3.2117 3.148 3.128 3.178 3.119 3.256 12,198 3.1596 3.23%
2023-12-12 0 3.100 3.100 3.180 3.100 3.100 4,000 12,400 3.1000 3.050 3.050 3.128 3.050 3.050 4,066 3.0497 -3.43%
2023-12-11 0 3.210 3.200 3.220 3.200 3.620 152,000 505,260 3.3241 3.158 3.148 3.168 3.148 3.561 154,506 3.2702 -14.17%
2023-12-08 0 3.740 3.660 3.740 3.690 3.940 260,000 983,240 3.7817 3.679 3.601 3.679 3.630 3.876 264,286 3.7204 -0.53%
2023-12-07 0 3.760 3.540 3.790 3.300 3.820 580,000 2,119,440 3.6542 3.699 3.483 3.729 3.246 3.758 589,561 3.5949 17.50%
2023-12-06 0 3.200 3.140 3.440 3.120 3.500 142,000 470,420 3.3128 3.148 3.089 3.384 3.069 3.443 144,341 3.2591 3.23%
2023-12-05 0 3.100 3.030 3.150 2.900 3.100 156,000 467,600 2.9974 3.050 2.981 3.099 2.853 3.050 158,572 2.9488 6.90%
2023-12-04 0 2.900 2.860 3.050 2.890 3.130 300,000 902,440 3.0081 2.853 2.814 3.001 2.843 3.079 304,946 2.9593 1.75%
2023-12-01 0 2.850 2.740 2.930 2.770 3.700 506,000 1,596,646 3.1554 2.804 2.696 2.882 2.725 3.640 514,342 3.1043 4.78%
2023-11-30 0 2.720 2.600 2.800 2.430 2.720 23,700 60,836 2.5669 2.676 2.558 2.755 2.391 2.676 24,091 2.5253 9.24%
2023-11-29 0 2.490 2.410 2.650 2.490 2.500 54,000 134,880 2.4978 2.450 2.371 2.607 2.450 2.459 54,890 2.4573 -0.40%
2023-11-28 0 2.500 2.370 2.500 2.360 2.800 82,000 209,040 2.5493 2.459 2.332 2.459 2.322 2.755 83,352 2.5079 -5.66%
2023-11-27 0 2.650 2.600 2.760 2.180 2.900 350,000 881,920 2.5198 2.607 2.558 2.715 2.145 2.853 355,770 2.4789 29.90%
2023-11-24 0 2.040 2.030 - 2.020 2.040 20,000 40,600 2.0300 2.007 1.997 - 1.987 2.007 20,330 1.9971 0.99%
2023-11-23 0 2.020 2.020 - - - 0 0 - 1.987 1.987 - - - 0 - 0.50%
2023-11-22 0 2.010 2.010 - - - 0 0 - 1.977 1.977 - - - 0 - 0.50%
2023-11-21 0 2.000 2.000 - 2.000 2.000 96,000 192,000 2.0000 1.968 1.968 - 1.968 1.968 97,583 1.9676 -0.50%
2023-11-20 0 2.010 2.000 2.100 2.010 2.100 222,000 459,220 2.0686 1.977 1.968 2.066 1.977 2.066 225,660 2.0350 -4.29%
2023-11-17 0 2.100 2.100 - 2.100 2.100 400,000 840,000 2.1000 2.066 2.066 - 2.066 2.066 406,594 2.0659 0.00%
2023-11-16 0 2.100 2.100 - 2.100 2.100 300,000 630,000 2.1000 2.066 2.066 - 2.066 2.066 304,946 2.0659 0.00%
2023-11-15 0 2.100 2.100 2.180 2.100 2.100 6,000 12,600 2.1000 2.066 2.066 2.145 2.066 2.066 6,099 2.0659 0.00%
2023-11-14 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-11-13 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-11-10 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-11-09 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-11-08 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-11-07 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-11-06 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-11-03 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-11-02 0 2.100 2.100 - - - 10,000 21,000 2.1000 2.066 2.066 - - - 10,165 2.0659 0.00%
2023-11-01 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-31 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-30 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-27 0 2.100 2.100 - 2.100 2.100 178,000 373,800 2.1000 2.066 2.066 - 2.066 2.066 180,934 2.0659 0.00%
2023-10-26 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-25 0 2.100 2.100 2.150 2.100 2.100 2,000 4,200 2.1000 2.066 2.066 2.115 2.066 2.066 2,033 2.0659 0.00%
2023-10-24 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-20 0 2.100 2.100 - 2.100 2.150 108,000 227,200 2.1037 2.066 2.066 - 2.066 2.115 109,780 2.0696 0.00%
2023-10-19 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-18 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-17 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-16 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-13 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-12 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-11 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-10 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-09 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-06 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-05 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-04 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-10-03 0 2.100 2.100 - 2.100 2.100 4,000 8,400 2.1000 2.066 2.066 - 2.066 2.066 4,066 2.0659 0.00%
2023-09-29 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-28 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-27 0 2.100 2.100 2.180 - - 0 0 - 2.066 2.066 2.145 - - 0 - 0.00%
2023-09-26 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-25 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-22 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-21 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 2.066 2.066 - 2.066 2.066 2,033 2.0659 0.00%
2023-09-20 0 2.100 2.100 - 2.100 2.100 102,000 214,200 2.1000 2.066 2.066 - 2.066 2.066 103,682 2.0659 -0.47%
2023-09-19 0 2.110 2.100 2.170 2.110 2.110 6,000 12,660 2.1100 2.076 2.066 2.135 2.076 2.076 6,099 2.0758 0.48%
2023-09-18 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-15 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-14 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-13 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-12 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-11 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-07 0 2.100 2.100 2.170 2.100 2.100 6,000 12,600 2.1000 2.066 2.066 2.135 2.066 2.066 6,099 2.0659 0.00%
2023-09-06 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-09-05 0 2.100 2.100 2.170 2.100 2.100 4,000 8,400 2.1000 2.066 2.066 2.135 2.066 2.066 4,066 2.0659 0.00%
2023-09-04 0 2.100 2.100 2.170 - - 0 0 - 2.066 2.066 2.135 - - 0 - 0.00%
2023-08-31 0 2.100 2.100 - - - 10,000 21,000 2.1000 2.066 2.066 - - - 10,165 2.0659 0.00%
2023-08-30 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-08-29 0 2.100 2.100 2.180 - - 0 0 - 2.066 2.066 2.145 - - 0 - 0.00%
2023-08-28 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-08-25 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-08-24 0 2.100 2.100 - - - 420,000 886,200 2.1100 2.066 2.066 - - - 426,924 2.0758 0.00%
2023-08-23 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-08-22 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.00%
2023-08-21 0 2.100 2.100 - 2.100 2.100 6,000 12,600 2.1000 2.066 2.066 - 2.066 2.066 6,099 2.0659 0.00%
2023-08-18 0 2.100 2.100 2.120 2.100 2.100 8,000 16,800 2.1000 2.066 2.066 2.086 2.066 2.066 8,132 2.0659 0.00%
2023-08-17 0 2.100 2.100 - - - 0 0 - 2.066 2.066 - - - 0 - 0.38%
2023-08-16 0 2.100 2.100 - 2.100 2.100 124,000 261,400 2.1081 2.058 2.058 - 2.058 2.058 126,526 2.0660 0.00%
2023-08-15 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-08-14 0 2.100 2.100 - 2.100 2.100 8,000 16,800 2.1000 2.058 2.058 - 2.058 2.058 8,163 2.0581 0.00%
2023-08-11 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-08-10 0 2.100 2.100 2.140 - - 330,000 696,300 2.1100 2.058 2.058 2.097 - - 336,723 2.0679 0.00%
2023-08-09 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-08-08 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-08-07 0 2.100 2.100 2.180 - - 0 0 - 2.058 2.058 2.136 - - 0 - 0.00%
2023-08-04 0 2.100 2.100 2.180 - - 0 0 - 2.058 2.058 2.136 - - 0 - 0.00%
2023-08-03 0 2.100 2.100 2.200 - - 0 0 - 2.058 2.058 2.156 - - 0 - 0.00%
2023-08-02 0 2.100 2.100 2.190 - - 0 0 - 2.058 2.058 2.146 - - 0 - 0.00%
2023-08-01 0 2.100 2.100 2.210 - - 0 0 - 2.058 2.058 2.166 - - 0 - 0.00%
2023-07-31 0 2.100 2.100 2.210 - - 0 0 - 2.058 2.058 2.166 - - 0 - 0.00%
2023-07-28 0 2.100 2.100 2.200 - - 0 0 - 2.058 2.058 2.156 - - 0 - 0.00%
2023-07-27 0 2.100 2.100 2.150 - - 0 0 - 2.058 2.058 2.107 - - 0 - 0.00%
2023-07-26 0 2.100 2.100 2.200 - - 0 0 - 2.058 2.058 2.156 - - 0 - 0.00%
2023-07-25 0 2.100 2.100 2.170 - - 0 0 - 2.058 2.058 2.127 - - 0 - 0.00%
2023-07-24 0 2.100 2.100 2.170 - - 0 0 - 2.058 2.058 2.127 - - 0 - 0.00%
2023-07-21 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-20 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-19 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-18 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-14 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-13 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-12 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-11 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-10 0 2.100 2.100 2.210 - - 0 0 - 2.058 2.058 2.166 - - 0 - 0.00%
2023-07-07 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-06 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-05 0 2.100 2.100 2.190 2.100 2.100 110,000 231,000 2.1000 2.058 2.058 2.146 2.058 2.058 112,241 2.0581 0.00%
2023-07-04 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-07-03 0 2.100 2.100 - 2.100 2.100 66,000 138,600 2.1000 2.058 2.058 - 2.058 2.058 67,345 2.0581 0.00%
2023-06-30 0 2.100 2.100 2.130 - - 0 0 - 2.058 2.058 2.087 - - 0 - 0.00%
2023-06-29 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 2.058 2.058 - 2.058 2.058 2,041 2.0581 0.00%
2023-06-28 0 2.100 2.100 - - - 0 0 - 2.058 2.058 - - - 0 - 0.00%
2023-06-27 0 2.100 2.100 2.150 - - 0 0 - 2.058 2.058 2.107 - - 0 - 0.00%
2023-06-26 0 2.100 2.100 2.110 2.100 2.100 56,000 117,600 2.1000 2.058 2.058 2.068 2.058 2.058 57,141 2.0581 0.00%
2023-06-23 0 2.100 2.100 2.110 - - 0 0 - 2.058 2.058 2.068 - - 0 - 0.00%
2023-06-21 0 2.100 2.100 2.110 2.100 2.100 4,000 8,400 2.1000 2.058 2.058 2.068 2.058 2.058 4,081 2.0581 -0.47%
2023-06-20 0 2.110 2.100 2.110 - - 0 0 - 2.068 2.058 2.068 - - 0 - 0.00%
2023-06-19 0 2.110 2.100 - - - 0 0 - 2.068 2.058 - - - 0 - 0.00%
2023-06-16 0 2.110 2.100 2.130 - - 0 0 - 2.068 2.058 2.087 - - 0 - 0.00%
2023-06-15 0 2.110 2.100 - - - 0 0 - 2.068 2.058 - - - 0 - 0.00%
2023-06-14 0 2.110 2.100 2.160 2.110 2.110 46,000 97,060 2.1100 2.068 2.058 2.117 2.068 2.068 46,937 2.0679 -0.38%
2023-06-13 0 2.118 2.100 2.210 - - 0 0 - 2.076 2.058 2.166 - - 0 - 0.00%
2023-06-12 0 2.118 2.100 2.200 - - 0 0 - 2.076 2.058 2.156 - - 0 - 0.00%
2023-06-09 0 2.118 2.100 2.200 - - 0 0 - 2.076 2.058 2.156 - - 0 - 0.00%
2023-06-08 0 2.118 2.100 - - - 0 0 - 2.076 2.058 - - - 0 - 0.00%
2023-06-07 0 2.118 2.100 - - - 0 0 - 2.076 2.058 - - - 0 - 0.00%
2023-06-06 0 2.118 2.100 - - - 0 0 - 2.076 2.058 - - - 0 - 0.00%
2023-06-05 0 2.118 2.100 - - - 0 0 - 2.076 2.058 - - - 0 - 0.00%
2023-06-02 0 2.118 2.100 2.180 - - 0 0 - 2.076 2.058 2.136 - - 0 - 0.00%
2023-06-01 0 2.118 2.100 2.150 - - 0 0 - 2.076 2.058 2.107 - - 0 - 0.00%
2023-05-31 0 2.118 2.100 2.130 - - 0 0 - 2.076 2.058 2.087 - - 0 - -0.00%
2023-05-30 0 2.130 2.100 - - - 0 0 - 2.076 2.046 - - - 0 - 0.00%
2023-05-29 0 2.130 2.100 2.160 - - 0 0 - 2.076 2.046 2.105 - - 0 - 0.00%
2023-05-25 0 2.130 2.100 - - - 0 0 - 2.076 2.046 - - - 0 - 0.00%
2023-05-24 0 2.130 2.100 2.150 - - 0 0 - 2.076 2.046 2.095 - - 0 - 0.00%
2023-05-23 0 2.130 2.100 2.130 - - 0 0 - 2.076 2.046 2.076 - - 0 - 0.00%
2023-05-22 0 2.130 2.100 2.150 - - 0 0 - 2.076 2.046 2.095 - - 0 - 0.00%
2023-05-19 0 2.130 2.100 2.140 2.130 2.130 2,000 4,260 2.1300 2.076 2.046 2.085 2.076 2.076 2,052 2.0757 0.95%
2023-05-18 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-05-17 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-05-16 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-05-15 0 2.110 2.100 2.220 - - 0 0 - 2.056 2.046 2.163 - - 0 - 0.00%
2023-05-12 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-05-11 0 2.110 2.100 2.170 - - 0 0 - 2.056 2.046 2.115 - - 0 - 0.00%
2023-05-10 0 2.110 2.100 2.180 - - 0 0 - 2.056 2.046 2.124 - - 0 - 0.00%
2023-05-09 0 2.110 2.100 2.150 - - 0 0 - 2.056 2.046 2.095 - - 0 - 0.00%
2023-05-08 0 2.110 2.100 - 2.110 2.110 44,000 92,840 2.1100 2.056 2.046 - 2.056 2.056 45,151 2.0562 0.48%
2023-05-05 0 2.100 2.100 - - - 50,000 105,000 2.1000 2.046 2.046 - - - 51,308 2.0465 0.00%
2023-05-04 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-05-03 0 2.100 2.100 - 2.100 2.100 12,000 25,200 2.1000 2.046 2.046 - 2.046 2.046 12,314 2.0465 0.00%
2023-05-02 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-04-28 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-04-27 0 2.100 2.100 - - - 10,000 21,000 2.1000 2.046 2.046 - - - 10,262 2.0465 0.00%
2023-04-26 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-04-25 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-04-24 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-04-21 0 2.100 2.100 2.200 2.100 2.100 4,000 8,400 2.1000 2.046 2.046 2.144 2.046 2.046 4,105 2.0465 -0.47%
2023-04-20 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-04-19 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-04-18 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-04-17 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-04-14 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-04-13 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-04-12 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.00%
2023-04-11 0 2.110 2.110 - - - 0 0 - 2.056 2.056 - - - 0 - 0.00%
2023-04-06 0 2.110 2.100 - - - 0 0 - 2.056 2.046 - - - 0 - 0.48%
2023-04-04 0 2.100 2.100 - 2.100 2.100 16,000 33,600 2.1000 2.046 2.046 - 2.046 2.046 16,418 2.0465 0.00%
2023-04-03 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-31 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-30 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-29 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-28 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-27 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-24 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-23 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-22 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-21 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-20 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 2.046 2.046 - 2.046 2.046 2,052 2.0465 0.00%
2023-03-17 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-16 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-15 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-14 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2023-03-13 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 2.046 2.046 - 2.046 2.046 2,052 2.0465 -2.33%
2023-03-10 0 2.150 2.100 - - - 0 0 - 2.095 2.046 - - - 0 - 0.00%
2023-03-09 0 2.150 2.100 - 2.150 2.150 2,000 4,300 2.1500 2.095 2.046 - 2.095 2.095 2,052 2.0952 0.00%
2023-03-08 0 2.150 2.100 - - - 0 0 - 2.095 2.046 - - - 0 - 0.00%
2023-03-07 0 2.150 2.100 - - - 0 0 - 2.095 2.046 - - - 0 - 0.00%
2023-03-06 0 2.150 2.150 - 2.150 2.160 22,000 47,500 2.1591 2.095 2.095 - 2.095 2.105 22,575 2.1041 -1.38%
2023-03-03 0 2.180 2.160 - - - 0 0 - 2.124 2.105 - - - 0 - 0.00%
2023-03-02 0 2.180 2.160 - - - 0 0 - 2.124 2.105 - - - 0 - 0.00%
2023-03-01 0 2.180 2.160 2.300 - - 0 0 - 2.124 2.105 2.241 - - 0 - 0.00%
2023-02-28 0 2.180 2.180 - - - 0 0 - 2.124 2.124 - - - 0 - 0.00%
2023-02-27 0 2.180 2.180 - - - 0 0 - 2.124 2.124 - - - 0 - 0.00%
2023-02-24 0 2.180 2.180 2.300 - - 0 0 - 2.124 2.124 2.241 - - 0 - 0.00%
2023-02-23 0 2.180 2.180 2.310 - - 0 0 - 2.124 2.124 2.251 - - 0 - 0.93%
2023-02-22 0 2.160 2.160 2.300 - - 0 0 - 2.105 2.105 2.241 - - 0 - 0.00%
2023-02-21 0 2.160 2.160 2.400 2.160 2.580 40,000 98,100 2.4525 2.105 2.105 2.339 2.105 2.514 41,046 2.3900 -9.24%
2023-02-20 0 2.380 2.110 2.390 2.380 2.380 2,000 4,760 2.3800 2.319 2.056 2.329 2.319 2.319 2,052 2.3193 3.48%
2023-02-17 0 2.300 2.110 2.300 - - 0 0 - 2.241 2.056 2.241 - - 0 - 0.00%
2023-02-16 0 2.300 2.110 2.300 2.300 2.300 20,000 46,000 2.3000 2.241 2.056 2.241 2.241 2.241 20,523 2.2414 0.00%
2023-02-15 0 2.300 2.100 2.300 - - 0 0 - 2.241 2.046 2.241 - - 0 - 0.00%
2023-02-14 0 2.300 2.100 2.300 2.300 2.300 12,000 27,600 2.3000 2.241 2.046 2.241 2.241 2.241 12,314 2.2414 9.52%
2023-02-13 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 2.046 2.046 - 2.046 2.046 2,052 2.0465 -0.94%
2023-02-10 0 2.120 2.100 2.250 - - 0 0 - 2.066 2.046 2.193 - - 0 - 0.00%
2023-02-09 0 2.120 2.100 2.200 - - 0 0 - 2.066 2.046 2.144 - - 0 - 0.00%
2023-02-08 0 2.120 2.100 2.250 2.120 2.140 4,000 8,520 2.1300 2.066 2.046 2.193 2.066 2.085 4,105 2.0757 -0.93%
2023-02-07 0 2.140 2.140 2.250 2.140 2.150 14,000 29,940 2.1386 2.085 2.085 2.193 2.085 2.095 14,366 2.0841 -4.89%
2023-02-06 0 2.250 2.130 2.500 2.150 2.600 38,000 90,780 2.3889 2.193 2.076 2.436 2.095 2.534 38,994 2.3281 3.69%
2023-02-03 0 2.170 2.170 2.380 2.060 2.170 486,000 1,140,940 2.3476 2.115 2.115 2.319 2.007 2.115 498,711 2.2878 -4.82%
2023-02-02 0 2.280 2.280 2.290 2.050 3.000 260,000 608,540 2.3405 2.222 2.222 2.232 1.998 2.924 266,800 2.2809 -67.48%
2023-02-01 0 7.010 2.010 7.010 2.130 7.010 18,000 48,100 2.6722 6.831 1.959 6.831 2.076 6.831 18,471 2.6041 229.11%
2023-01-31 0 2.130 2.010 2.130 - - 0 0 - 2.076 1.959 2.076 - - 0 - 0.00%
2023-01-30 0 2.130 2.010 - 2.030 2.130 42,000 85,460 2.0348 2.076 1.959 - 1.978 2.076 43,098 1.9829 4.93%
2023-01-27 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-26 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-20 0 2.030 2.010 2.100 - - 0 0 - 1.978 1.959 2.046 - - 0 - 0.00%
2023-01-19 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-18 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-17 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-16 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-13 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-12 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-11 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-10 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-09 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-06 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-05 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-04 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2023-01-03 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-30 0 2.030 2.010 - - - 4,000 8,040 2.0100 1.978 1.959 - - - 4,105 1.9588 0.00%
2022-12-29 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-28 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-23 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-22 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-21 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-20 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-19 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-16 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-15 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-14 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-13 0 2.030 2.010 2.030 - - 4,000 8,040 2.0100 1.978 1.959 1.978 - - 4,105 1.9588 0.00%
2022-12-12 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-09 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-08 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-07 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-06 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-05 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-02 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-12-01 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-30 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-29 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-28 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-25 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-24 0 2.030 2.010 2.030 - - 0 0 - 1.978 1.959 1.978 - - 0 - 0.00%
2022-11-23 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-22 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-21 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-18 0 2.030 2.020 - - - 0 0 - 1.978 1.969 - - - 0 - 0.00%
2022-11-17 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-16 0 2.030 2.010 - - - 0 0 - 1.978 1.959 - - - 0 - 0.00%
2022-11-15 0 2.030 2.010 2.030 - - 2,000 4,020 2.0100 1.978 1.959 1.978 - - 2,052 1.9588 0.00%
2022-11-14 0 2.030 2.010 2.030 - - 0 0 - 1.978 1.959 1.978 - - 0 - 0.00%
2022-11-11 0 2.030 2.010 2.030 - - 0 0 - 1.978 1.959 1.978 - - 0 - 0.00%
2022-11-10 0 2.030 2.010 2.030 2.030 2.030 10,000 20,300 2.0300 1.978 1.959 1.978 1.978 1.978 10,262 1.9783 0.00%
2022-11-09 0 2.030 2.010 2.030 2.030 2.030 8,000 16,240 2.0300 1.978 1.959 1.978 1.978 1.978 8,209 1.9783 0.00%
2022-11-08 0 2.030 2.030 - - - 0 0 - 1.978 1.978 - - - 0 - 0.00%
2022-11-07 0 2.030 2.030 - - - 0 0 - 1.978 1.978 - - - 0 - 1.50%
2022-11-04 0 2.000 2.000 - - - 0 0 - 1.949 1.949 - - - 0 - 0.00%
2022-11-03 0 2.000 2.000 - - - 0 0 - 1.949 1.949 - - - 0 - 0.00%
2022-11-02 0 2.000 2.000 - - - 0 0 - 1.949 1.949 - - - 0 - 0.00%
2022-11-01 0 2.000 2.000 - - - 0 0 - 1.949 1.949 - - - 0 - 0.00%
2022-10-31 0 2.000 2.000 2.010 - - 0 0 - 1.949 1.949 1.959 - - 0 - 0.00%
2022-10-28 0 2.000 2.000 2.010 2.000 2.010 66,000 132,260 2.0039 1.949 1.949 1.959 1.949 1.959 67,726 1.9529 -0.50%
2022-10-27 0 2.010 2.000 2.010 2.010 2.010 18,000 36,180 2.0100 1.959 1.949 1.959 1.959 1.959 18,471 1.9588 0.00%
2022-10-26 0 2.010 2.000 2.010 2.030 2.030 8,000 16,240 2.0300 1.959 1.949 1.959 1.978 1.978 8,209 1.9783 -1.95%
2022-10-25 0 2.050 2.000 2.050 2.050 2.050 8,000 16,400 2.0500 1.998 1.949 1.998 1.998 1.998 8,209 1.9978 0.00%
2022-10-24 0 2.050 2.050 2.100 2.050 2.050 8,000 16,400 2.0500 1.998 1.998 2.046 1.998 1.998 8,209 1.9978 -2.38%
2022-10-21 0 2.100 2.050 2.250 - - 0 0 - 2.046 1.998 2.193 - - 0 - 0.00%
2022-10-20 0 2.100 2.050 2.250 - - 0 0 - 2.046 1.998 2.193 - - 0 - 0.00%
2022-10-19 0 2.100 2.050 - - - 0 0 - 2.046 1.998 - - - 0 - 0.00%
2022-10-18 0 2.100 2.050 2.100 - - 0 0 - 2.046 1.998 2.046 - - 0 - 0.00%
2022-10-17 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-10-14 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-10-13 0 2.100 2.010 - - - 0 0 - 2.046 1.959 - - - 0 - 0.00%
2022-10-12 0 2.100 2.000 2.100 - - 0 0 - 2.046 1.949 2.046 - - 0 - 0.00%
2022-10-11 0 2.100 2.050 2.100 - - 0 0 - 2.046 1.998 2.046 - - 0 - 0.00%
2022-10-10 0 2.100 2.050 2.100 - - 0 0 - 2.046 1.998 2.046 - - 0 - 0.00%
2022-10-07 0 2.100 2.000 2.100 - - 0 0 - 2.046 1.949 2.046 - - 0 - 0.00%
2022-10-06 0 2.100 2.000 2.100 2.100 2.100 8,000 16,800 2.1000 2.046 1.949 2.046 2.046 2.046 8,209 2.0465 0.00%
2022-10-05 0 2.100 2.100 2.300 - - 0 0 - 2.046 2.046 2.241 - - 0 - 0.00%
2022-10-03 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2022-09-30 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2022-09-29 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2022-09-28 0 2.100 2.000 - 2.100 2.100 12,000 25,200 2.1000 2.046 1.949 - 2.046 2.046 12,314 2.0465 0.00%
2022-09-27 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2022-09-26 0 2.100 2.100 - - - 0 0 - 2.046 2.046 - - - 0 - 0.00%
2022-09-23 0 2.100 2.100 2.300 - - 0 0 - 2.046 2.046 2.241 - - 0 - 0.00%
2022-09-22 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-21 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-20 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-19 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-16 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-15 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-14 0 2.100 2.000 2.300 - - 0 0 - 2.046 1.949 2.241 - - 0 - 0.00%
2022-09-13 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-09 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-08 0 2.100 2.000 2.300 - - 0 0 - 2.046 1.949 2.241 - - 0 - 0.00%
2022-09-07 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-06 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-05 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-02 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-09-01 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-31 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-30 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-29 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-26 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-25 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-24 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-23 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-22 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-19 0 2.100 2.000 - - - 0 0 - 2.046 1.949 - - - 0 - 0.00%
2022-08-18 0 2.100 2.000 - 2.060 2.100 12,000 25,120 2.0933 2.046 1.949 - 2.007 2.046 12,314 2.0400 3.45%
2022-08-17 0 2.040 2.000 2.040 2.000 2.060 40,000 81,820 2.0455 1.978 1.939 1.978 1.939 1.998 41,248 1.9836 -2.86%
2022-08-16 0 2.100 2.000 - - - 0 0 - 2.036 1.939 - - - 0 - 0.00%
2022-08-15 0 2.100 2.000 2.300 - - 0 0 - 2.036 1.939 2.230 - - 0 - 0.00%
2022-08-12 0 2.100 2.010 - - - 0 0 - 2.036 1.949 - - - 0 - 0.00%
2022-08-11 0 2.100 2.000 - - - 0 0 - 2.036 1.939 - - - 0 - 0.00%
2022-08-10 0 2.100 2.000 2.100 - - 0 0 - 2.036 1.939 2.036 - - 0 - 0.00%
2022-08-09 0 2.100 2.000 2.100 - - 0 0 - 2.036 1.939 2.036 - - 0 - 0.00%
2022-08-08 0 2.100 2.000 2.100 - - 0 0 - 2.036 1.939 2.036 - - 0 - 0.00%
2022-08-05 0 2.100 2.050 2.100 - - 0 0 - 2.036 1.988 2.036 - - 0 - -2.33%
2022-08-04 0 2.150 2.050 2.150 - - 0 0 - 2.085 1.988 2.085 - - 0 - -4.44%
2022-08-03 0 2.250 2.050 2.350 - - 0 0 - 2.182 1.988 2.279 - - 0 - 0.00%
2022-08-02 0 2.250 2.050 - - - 0 0 - 2.182 1.988 - - - 0 - 0.00%
2022-08-01 0 2.250 2.050 2.300 2.250 2.250 2,000 4,500 2.2500 2.182 1.988 2.230 2.182 2.182 2,062 2.1819 11.94%
2022-07-29 0 2.010 2.000 2.250 - - 0 0 - 1.949 1.939 2.182 - - 0 - 0.00%
2022-07-28 0 2.010 2.000 2.250 - - 0 0 - 1.949 1.939 2.182 - - 0 - 0.00%
2022-07-27 0 2.010 2.000 2.250 - - 0 0 - 1.949 1.939 2.182 - - 0 - 0.00%
2022-07-26 0 2.010 2.000 2.250 - - 0 0 - 1.949 1.939 2.182 - - 0 - 0.00%
2022-07-25 0 2.010 2.010 2.250 - - 0 0 - 1.949 1.949 2.182 - - 0 - 0.00%
2022-07-22 0 2.010 2.010 2.240 - - 0 0 - 1.949 1.949 2.172 - - 0 - 0.50%
2022-07-21 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-20 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-19 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-18 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-15 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-14 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-13 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-12 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-11 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-08 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-07 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-06 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-05 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-07-04 0 2.000 2.000 2.180 - - 0 0 - 1.939 1.939 2.114 - - 0 - 0.00%
2022-06-30 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-29 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-28 0 2.000 2.000 2.240 - - 938,000 1,876,000 2.0000 1.939 1.939 2.172 - - 967,274 1.9395 0.00%
2022-06-27 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-24 0 2.000 2.000 2.240 2.000 2.000 474,000 948,000 2.0000 1.939 1.939 2.172 1.939 1.939 488,793 1.9395 0.00%
2022-06-23 0 2.000 2.000 2.240 2.000 2.000 2,000 4,000 2.0000 1.939 1.939 2.172 1.939 1.939 2,062 1.9395 0.00%
2022-06-22 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-21 0 2.000 2.000 2.100 - - 0 0 - 1.939 1.939 2.036 - - 0 - 0.00%
2022-06-20 0 2.000 2.000 2.100 - - 0 0 - 1.939 1.939 2.036 - - 0 - 0.00%
2022-06-17 0 2.000 2.000 2.100 - - 0 0 - 1.939 1.939 2.036 - - 0 - 0.00%
2022-06-16 0 2.000 2.000 2.100 2.000 2.000 34,000 68,000 2.0000 1.939 1.939 2.036 1.939 1.939 35,061 1.9395 0.00%
2022-06-15 0 2.000 2.000 2.100 - - 0 0 - 1.939 1.939 2.036 - - 0 - 0.00%
2022-06-14 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-13 0 2.000 2.000 - - - 0 0 - 1.939 1.939 - - - 0 - 0.00%
2022-06-10 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-09 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-08 0 2.000 2.000 2.240 2.000 2.000 116,000 232,000 2.0000 1.939 1.939 2.172 1.939 1.939 119,620 1.9395 0.00%
2022-06-07 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-06 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-02 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-06-01 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-05-31 0 2.000 2.000 2.240 - - 0 0 - 1.939 1.939 2.172 - - 0 - 0.00%
2022-05-30 0 2.000 1.950 2.240 2.000 2.000 108,000 216,000 2.0000 1.939 1.891 2.172 1.939 1.939 111,371 1.9395 0.81%
2022-05-27 0 2.000 2.000 - - - 0 0 - 1.924 1.924 - - - 0 - 0.00%
2022-05-26 0 2.000 2.000 2.240 - - 0 0 - 1.924 1.924 2.155 - - 0 - 0.00%
2022-05-25 0 2.000 2.000 2.240 - - 0 0 - 1.924 1.924 2.155 - - 0 - 0.00%
2022-05-24 0 2.000 2.000 2.240 - - 0 0 - 1.924 1.924 2.155 - - 0 - 0.00%
2022-05-23 0 2.000 2.000 2.200 - - 0 0 - 1.924 1.924 2.116 - - 0 - 0.00%
2022-05-20 0 2.000 2.000 - 2.000 2.050 134,000 268,740 2.0055 1.924 1.924 - 1.924 1.972 139,296 1.9293 0.00%
2022-05-19 0 2.000 2.000 2.360 2.000 2.000 90,000 180,000 2.0000 1.924 1.924 2.270 1.924 1.924 93,557 1.9240 -5.66%
2022-05-18 0 2.120 2.000 2.120 - - 0 0 - 2.039 1.924 2.039 - - 0 - -2.30%
2022-05-17 0 2.170 2.000 2.170 - - 0 0 - 2.087 1.924 2.087 - - 0 - 0.00%
2022-05-16 0 2.170 2.000 2.250 - - 0 0 - 2.087 1.924 2.164 - - 0 - 0.00%
2022-05-13 0 2.170 2.000 2.250 - - 0 0 - 2.087 1.924 2.164 - - 0 - 0.00%
2022-05-12 0 2.170 2.000 2.410 2.050 2.170 4,000 8,440 2.1100 2.087 1.924 2.318 1.972 2.087 4,158 2.0298 7.96%
2022-05-11 0 2.010 2.000 2.050 2.000 2.010 110,000 220,120 2.0011 1.934 1.924 1.972 1.924 1.934 114,348 1.9250 -7.37%
2022-05-10 0 2.170 2.010 2.200 - - 0 0 - 2.087 1.934 2.116 - - 0 - 0.00%
2022-05-06 0 2.170 2.010 2.200 - - 0 0 - 2.087 1.934 2.116 - - 0 - 0.00%
2022-05-05 0 2.170 2.010 2.200 - - 0 0 - 2.087 1.934 2.116 - - 0 - 0.00%
2022-05-04 0 2.170 2.000 2.170 - - 0 0 - 2.087 1.924 2.087 - - 0 - 0.00%
2022-05-03 0 2.170 2.000 - - - 0 0 - 2.087 1.924 - - - 0 - 0.00%
2022-04-29 0 2.170 2.000 2.250 2.160 2.170 38,000 82,360 2.1674 2.087 1.924 2.164 2.078 2.087 39,502 2.0850 0.00%
2022-04-28 0 2.170 2.000 - - - 0 0 - 2.087 1.924 - - - 0 - 0.00%
2022-04-27 0 2.170 2.000 2.410 - - 0 0 - 2.087 1.924 2.318 - - 0 - 0.00%
2022-04-26 0 2.170 2.000 2.330 - - 0 0 - 2.087 1.924 2.241 - - 0 - -1.36%
2022-04-25 0 2.200 2.180 2.330 2.200 2.200 22,000 48,400 2.2000 2.116 2.097 2.241 2.116 2.116 22,870 2.1164 0.00%
2022-04-22 0 2.200 2.200 2.330 - - 0 0 - 2.116 2.116 2.241 - - 0 - 0.00%
2022-04-21 0 2.200 2.200 - - - 0 0 - 2.116 2.116 - - - 0 - 0.00%
2022-04-20 0 2.200 2.200 - 2.200 2.200 2,000 4,400 2.2000 2.116 2.116 - 2.116 2.116 2,079 2.1164 0.00%
2022-04-19 0 2.200 2.200 - - - 0 0 - 2.116 2.116 - - - 0 - 0.00%
2022-04-14 0 2.200 2.200 2.400 - - 0 0 - 2.116 2.116 2.309 - - 0 - 0.00%
2022-04-13 0 2.200 2.200 2.440 - - 0 0 - 2.116 2.116 2.347 - - 0 - 0.00%
2022-04-12 0 2.200 2.200 2.400 2.200 2.200 8,000 17,600 2.2000 2.116 2.116 2.309 2.116 2.116 8,316 2.1164 -3.51%
2022-04-11 0 2.280 2.200 2.400 - - 0 0 - 2.193 2.116 2.309 - - 0 - 0.00%
2022-04-08 0 2.280 2.200 2.400 2.280 2.290 20,000 45,720 2.2860 2.193 2.116 2.309 2.193 2.203 20,790 2.1991 0.88%
2022-04-07 0 2.260 2.250 2.350 - - 0 0 - 2.174 2.164 2.261 - - 0 - 0.00%
2022-04-06 0 2.260 2.200 2.400 2.260 2.260 8,000 18,080 2.2600 2.174 2.116 2.309 2.174 2.174 8,316 2.1741 0.00%
2022-04-04 0 2.260 2.190 2.400 2.260 2.260 4,000 9,040 2.2600 2.174 2.107 2.309 2.174 2.174 4,158 2.1741 0.00%
2022-04-01 0 2.260 2.260 2.490 2.260 2.280 24,000 54,480 2.2700 2.174 2.174 2.395 2.174 2.193 24,949 2.1837 -0.44%
2022-03-31 0 2.270 2.270 2.390 - - 0 0 - 2.184 2.184 2.299 - - 0 - 0.00%
2022-03-30 0 2.270 2.160 2.390 2.270 2.270 4,000 9,080 2.2700 2.184 2.078 2.299 2.184 2.184 4,158 2.1837 0.00%
2022-03-29 0 2.270 2.270 2.390 2.270 2.290 26,000 59,260 2.2792 2.184 2.184 2.299 2.184 2.203 27,028 2.1926 -0.87%
2022-03-28 0 2.290 2.290 2.300 - - 0 0 - 2.203 2.203 2.213 - - 0 - 2.69%
2022-03-25 0 2.230 2.230 2.390 2.230 2.250 30,000 67,140 2.2380 2.145 2.145 2.299 2.145 2.164 31,186 2.1529 -0.89%
2022-03-24 0 2.250 2.250 2.390 2.240 2.250 50,000 112,260 2.2452 2.164 2.164 2.299 2.155 2.164 51,976 2.1598 -0.88%
2022-03-23 0 2.270 2.270 2.400 2.270 2.300 40,000 91,340 2.2835 2.184 2.184 2.309 2.184 2.213 41,581 2.1967 1.79%
2022-03-22 0 2.230 2.230 2.400 - - 0 0 - 2.145 2.145 2.309 - - 0 - 0.45%
2022-03-21 0 2.220 2.220 - - - 0 0 - 2.136 2.136 - - - 0 - 0.00%
2022-03-18 0 2.220 2.220 2.350 - - 0 0 - 2.136 2.136 2.261 - - 0 - 1.37%
2022-03-17 0 2.190 2.180 2.350 2.190 2.200 56,000 123,180 2.1996 2.107 2.097 2.261 2.107 2.116 58,213 2.1160 1.39%
2022-03-16 0 2.160 2.150 2.200 2.160 2.170 50,000 108,100 2.1620 2.078 2.068 2.116 2.078 2.087 51,976 2.0798 0.47%
2022-03-15 0 2.150 2.150 2.190 2.150 2.230 60,000 132,320 2.2053 2.068 2.068 2.107 2.068 2.145 62,371 2.1215 -3.59%
2022-03-14 0 2.230 2.200 2.400 - - 0 0 - 2.145 2.116 2.309 - - 0 - 0.00%
2022-03-11 0 2.230 2.210 2.420 - - 0 0 - 2.145 2.126 2.328 - - 0 - 0.00%
2022-03-10 0 2.230 2.200 2.440 2.230 2.230 6,000 13,380 2.2300 2.145 2.116 2.347 2.145 2.145 6,237 2.1452 0.90%
2022-03-09 0 2.210 2.200 2.440 - - 0 0 - 2.126 2.116 2.347 - - 0 - 0.00%
2022-03-08 0 2.210 2.110 2.440 2.210 2.220 32,000 70,880 2.2150 2.126 2.030 2.347 2.126 2.136 33,265 2.1308 -3.07%
2022-03-07 0 2.280 2.120 - 2.280 2.280 18,000 41,040 2.2800 2.193 2.039 - 2.193 2.193 18,711 2.1933 -0.87%
2022-03-04 0 2.300 2.110 2.300 2.300 2.380 20,000 47,340 2.3670 2.213 2.030 2.213 2.213 2.290 20,790 2.2770 -1.29%
2022-03-03 0 2.330 2.330 2.440 2.330 2.330 16,000 37,280 2.3300 2.241 2.241 2.347 2.241 2.241 16,632 2.2414 -2.10%
2022-03-02 0 2.380 2.150 2.380 - - 0 0 - 2.290 2.068 2.290 - - 0 - 0.00%
2022-03-01 0 2.380 2.190 2.380 2.190 2.380 20,000 47,220 2.3610 2.290 2.107 2.290 2.107 2.290 20,790 2.2712 8.68%
2022-02-28 0 2.190 2.150 2.300 - - 0 0 - 2.107 2.068 2.213 - - 0 - 0.00%
2022-02-25 0 2.190 2.150 2.300 - - 0 0 - 2.107 2.068 2.213 - - 0 - 0.00%
2022-02-24 0 2.190 2.150 - - - 0 0 - 2.107 2.068 - - - 0 - 0.00%
2022-02-23 0 2.190 2.150 2.340 2.190 2.190 8,000 17,520 2.1900 2.107 2.068 2.251 2.107 2.107 8,316 2.1067 -2.23%
2022-02-22 0 2.240 2.190 2.340 - - 0 0 - 2.155 2.107 2.251 - - 0 - 0.00%
2022-02-21 0 2.240 2.160 2.300 - - 0 0 - 2.155 2.078 2.213 - - 0 - 0.00%
2022-02-18 0 2.240 2.160 2.300 - - 0 0 - 2.155 2.078 2.213 - - 0 - -0.44%
2022-02-17 0 2.250 2.180 2.300 2.100 2.250 34,000 75,640 2.2247 2.164 2.097 2.213 2.020 2.164 35,344 2.1401 1.81%
2022-02-16 0 2.210 2.210 2.340 - - 0 0 - 2.126 2.126 2.251 - - 0 - 0.00%
2022-02-15 0 2.210 2.210 2.350 - - 0 0 - 2.126 2.126 2.261 - - 0 - 0.00%
2022-02-14 0 2.210 2.210 2.360 2.210 2.210 2,000 4,420 2.2100 2.126 2.126 2.270 2.126 2.126 2,079 2.1260 -5.96%
2022-02-11 0 2.350 2.200 2.350 2.380 2.380 30,000 71,400 2.3800 2.261 2.116 2.261 2.290 2.290 31,186 2.2895 -1.26%
2022-02-10 0 2.380 2.200 2.460 2.380 2.460 50,000 121,360 2.4272 2.290 2.116 2.366 2.290 2.366 51,976 2.3349 -1.65%
2022-02-09 0 2.420 2.350 2.460 - - 0 0 - 2.328 2.261 2.366 - - 0 - 0.00%
2022-02-08 0 2.420 2.350 2.450 2.350 2.420 80,000 188,420 2.3553 2.328 2.261 2.357 2.261 2.328 83,162 2.2657 5.68%
2022-02-07 0 2.290 2.030 2.500 - - 0 0 - 2.203 1.953 2.405 - - 0 - 0.00%
2022-02-04 0 2.290 2.030 2.500 - - 0 0 - 2.203 1.953 2.405 - - 0 - 0.00%
2022-01-31 0 2.290 2.030 2.500 - - 0 0 - 2.203 1.953 2.405 - - 0 - 0.00%
2022-01-28 0 2.290 2.030 2.490 - - 0 0 - 2.203 1.953 2.395 - - 0 - 0.00%
2022-01-27 0 2.290 2.030 2.500 - - 0 0 - 2.203 1.953 2.405 - - 0 - 0.00%
2022-01-26 0 2.290 2.030 2.500 - - 0 0 - 2.203 1.953 2.405 - - 0 - 0.00%
2022-01-25 0 2.290 2.030 2.480 - - 0 0 - 2.203 1.953 2.386 - - 0 - 0.00%
2022-01-24 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-21 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-20 0 2.290 2.000 2.300 - - 0 0 - 2.203 1.924 2.213 - - 0 - 0.00%
2022-01-19 0 2.290 2.000 2.450 - - 0 0 - 2.203 1.924 2.357 - - 0 - 0.00%
2022-01-18 0 2.290 2.000 2.300 - - 0 0 - 2.203 1.924 2.213 - - 0 - 0.00%
2022-01-17 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-14 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-13 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-12 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-11 0 2.290 2.040 2.300 - - 0 0 - 2.203 1.962 2.213 - - 0 - 0.00%
2022-01-10 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-07 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-06 0 2.290 2.030 2.300 - - 0 0 - 2.203 1.953 2.213 - - 0 - 0.00%
2022-01-05 0 2.290 2.030 2.400 - - 22,000 51,700 2.3500 2.203 1.953 2.309 - - 22,870 2.2606 0.00%
2022-01-04 0 2.290 2.030 2.350 - - 0 0 - 2.203 1.953 2.261 - - 0 - 0.00%
2022-01-03 0 2.290 2.030 2.350 - - 0 0 - 2.203 1.953 2.261 - - 0 - 0.00%
2021-12-31 0 2.290 2.030 2.350 - - 0 0 - 2.203 1.953 2.261 - - 0 - 0.00%
2021-12-30 0 2.290 2.030 2.290 2.290 2.290 12,000 27,580 2.2983 2.203 1.953 2.203 2.203 2.203 12,474 2.2109 9.05%
2021-12-29 0 2.100 2.040 2.100 - - 0 0 - 2.020 1.962 2.020 - - 0 - 0.00%
2021-12-28 0 2.100 2.030 2.290 - - 0 0 - 2.020 1.953 2.203 - - 0 - 0.00%
2021-12-24 0 2.100 2.030 2.250 - - 0 0 - 2.020 1.953 2.164 - - 0 - 0.00%
2021-12-23 0 2.100 2.100 2.250 - - 0 0 - 2.020 2.020 2.164 - - 0 - 0.00%
2021-12-22 0 2.100 2.030 2.250 2.100 2.100 42,000 88,200 2.1000 2.020 1.953 2.164 2.020 2.020 43,660 2.0202 0.00%
2021-12-21 0 2.100 2.030 2.100 - - 0 0 - 2.020 1.953 2.020 - - 0 - 0.00%
2021-12-20 0 2.100 2.050 2.300 2.100 2.100 2,000 4,200 2.1000 2.020 1.972 2.213 2.020 2.020 2,079 2.0202 -8.70%
2021-12-17 0 2.300 2.100 2.300 - - 0 0 - 2.213 2.020 2.213 - - 0 - 0.00%
2021-12-16 0 2.300 2.100 2.330 2.300 2.300 24,000 55,200 2.3000 2.213 2.020 2.241 2.213 2.213 24,949 2.2125 0.00%
2021-12-15 0 2.300 2.100 2.300 2.300 2.300 22,000 50,600 2.3000 2.213 2.020 2.213 2.213 2.213 22,870 2.2125 -2.13%
2021-12-14 0 2.350 2.100 2.350 2.350 2.350 2,000 4,700 2.3500 2.261 2.020 2.261 2.261 2.261 2,079 2.2606 0.00%
2021-12-13 0 2.350 2.100 2.380 - - 0 0 - 2.261 2.020 2.290 - - 0 - 0.00%
2021-12-10 0 2.350 2.100 2.350 - - 0 0 - 2.261 2.020 2.261 - - 0 - 0.00%
2021-12-09 0 2.350 2.100 2.490 - - 0 0 - 2.261 2.020 2.395 - - 0 - 0.00%
2021-12-08 0 2.350 2.100 2.490 - - 0 0 - 2.261 2.020 2.395 - - 0 - 0.00%
2021-12-07 0 2.350 2.100 2.430 - - 0 0 - 2.261 2.020 2.338 - - 0 - 0.00%
2021-12-06 0 2.350 2.100 2.430 - - 0 0 - 2.261 2.020 2.338 - - 0 - 0.00%
2021-12-03 0 2.350 2.100 2.440 - - 0 0 - 2.261 2.020 2.347 - - 0 - 0.00%
2021-12-02 0 2.350 2.100 2.430 - - 0 0 - 2.261 2.020 2.338 - - 0 - 0.00%
2021-12-01 0 2.350 2.100 2.440 - - 0 0 - 2.261 2.020 2.347 - - 0 - 0.00%
2021-11-30 0 2.350 2.100 2.470 - - 0 0 - 2.261 2.020 2.376 - - 0 - 0.00%
2021-11-29 0 2.350 2.100 2.470 - - 0 0 - 2.261 2.020 2.376 - - 0 - 0.00%
2021-11-26 0 2.350 2.150 2.350 - - 0 0 - 2.261 2.068 2.261 - - 0 - 0.00%
2021-11-25 0 2.350 2.120 2.400 2.300 2.350 24,000 56,200 2.3417 2.261 2.039 2.309 2.213 2.261 24,949 2.2526 2.17%
2021-11-24 0 2.300 2.120 2.490 - - 0 0 - 2.213 2.039 2.395 - - 0 - 0.00%
2021-11-23 0 2.300 2.120 2.400 - - 0 0 - 2.213 2.039 2.309 - - 0 - 0.00%
2021-11-22 0 2.300 2.100 2.350 - - 0 0 - 2.213 2.020 2.261 - - 0 - 0.00%
2021-11-19 0 2.300 2.000 2.320 2.300 2.300 30,000 69,000 2.3000 2.213 1.924 2.232 2.213 2.213 31,186 2.2125 2.68%
2021-11-18 0 2.240 2.000 2.340 - - 0 0 - 2.155 1.924 2.251 - - 0 - 0.00%
2021-11-17 0 2.240 2.220 2.340 - - 0 0 - 2.155 2.136 2.251 - - 0 - 0.00%
2021-11-16 0 2.240 2.240 2.350 - - 0 0 - 2.155 2.155 2.261 - - 0 - 0.00%
2021-11-15 0 2.240 2.010 2.350 - - 0 0 - 2.155 1.934 2.261 - - 0 - 0.00%
2021-11-12 0 2.240 2.010 2.440 - - 0 0 - 2.155 1.934 2.347 - - 0 - 0.00%
2021-11-11 0 2.240 2.010 2.440 - - 0 0 - 2.155 1.934 2.347 - - 0 - 0.00%
2021-11-10 0 2.240 2.010 2.350 - - 0 0 - 2.155 1.934 2.261 - - 0 - 0.00%
2021-11-09 0 2.240 2.010 2.350 2.240 2.240 20,000 44,800 2.2400 2.155 1.934 2.261 2.155 2.155 20,790 2.1548 0.00%
2021-11-08 0 2.240 2.010 2.440 - - 0 0 - 2.155 1.934 2.347 - - 0 - 0.00%
2021-11-05 0 2.240 2.010 2.240 - - 0 0 - 2.155 1.934 2.155 - - 0 - 0.00%
2021-11-04 0 2.240 2.010 2.350 - - 0 0 - 2.155 1.934 2.261 - - 0 - 0.00%
2021-11-03 0 2.240 2.010 2.300 - - 0 0 - 2.155 1.934 2.213 - - 0 - 0.00%
2021-11-02 0 2.240 2.050 2.440 - - 0 0 - 2.155 1.972 2.347 - - 0 - 0.00%
2021-11-01 0 2.240 2.010 2.440 - - 0 0 - 2.155 1.934 2.347 - - 0 - 0.00%
2021-10-29 0 2.240 2.010 2.440 - - 0 0 - 2.155 1.934 2.347 - - 0 - 0.00%
2021-10-28 0 2.240 2.110 2.440 2.240 2.240 34,000 72,260 2.1253 2.155 2.030 2.347 2.155 2.155 35,344 2.0445 0.00%
2021-10-27 0 2.240 2.010 2.440 - - 0 0 - 2.155 1.934 2.347 - - 0 - 0.00%
2021-10-26 0 2.240 2.010 2.400 - - 0 0 - 2.155 1.934 2.309 - - 0 - 0.00%
2021-10-25 0 2.240 2.010 2.500 - - 0 0 - 2.155 1.934 2.405 - - 0 - 0.00%
2021-10-22 0 2.240 2.010 2.240 - - 0 0 - 2.155 1.934 2.155 - - 0 - 0.00%
2021-10-21 0 2.240 2.010 2.240 - - 0 0 - 2.155 1.934 2.155 - - 0 - 0.00%
2021-10-20 0 2.240 2.150 2.240 2.240 2.240 14,000 31,360 2.2400 2.155 2.068 2.155 2.155 2.155 14,553 2.1548 9.80%
2021-10-19 0 2.040 2.010 2.240 - - 0 0 - 1.962 1.934 2.155 - - 0 - 0.00%
2021-10-18 0 2.040 2.010 2.240 - - 0 0 - 1.962 1.934 2.155 - - 0 - 0.00%
2021-10-15 0 2.040 2.030 - 2.040 2.040 14,000 28,560 2.0400 1.962 1.953 - 1.962 1.962 14,553 1.9624 1.49%
2021-10-12 0 2.010 2.010 - - - 0 0 - 1.934 1.934 - - - 0 - 0.50%
2021-10-11 0 2.000 2.000 2.340 2.000 2.100 22,000 45,000 2.0455 1.924 1.924 2.251 1.924 2.020 22,870 1.9677 -4.76%
2021-10-08 0 2.100 2.050 2.100 - - 0 0 - 2.020 1.972 2.020 - - 0 - 0.00%
2021-10-07 0 2.100 2.050 2.100 - - 0 0 - 2.020 1.972 2.020 - - 0 - 0.00%
2021-10-06 0 2.100 2.020 2.100 - - 0 0 - 2.020 1.943 2.020 - - 0 - 0.00%
2021-10-05 0 2.100 2.000 2.200 2.100 2.120 24,000 50,840 2.1183 2.020 1.924 2.116 2.020 2.039 24,949 2.0378 -4.55%
2021-10-04 0 2.200 2.120 2.200 - - 0 0 - 2.116 2.039 2.116 - - 0 - 0.00%
2021-09-30 0 2.200 2.120 2.430 - - 0 0 - 2.116 2.039 2.338 - - 0 - 0.00%
2021-09-29 0 2.200 2.120 2.440 - - 0 0 - 2.116 2.039 2.347 - - 0 - 0.00%
2021-09-28 0 2.200 2.120 2.440 - - 0 0 - 2.116 2.039 2.347 - - 0 - 0.00%
2021-09-27 0 2.200 2.120 2.440 2.200 2.200 2,000 4,400 2.2000 2.116 2.039 2.347 2.116 2.116 2,079 2.1164 -0.45%
2021-09-24 0 2.210 2.200 2.400 - - 0 0 - 2.126 2.116 2.309 - - 0 - 0.00%
2021-09-23 0 2.210 2.200 2.400 2.210 2.210 2,000 4,420 2.2100 2.126 2.116 2.309 2.126 2.126 2,079 2.1260 -2.21%
2021-09-21 0 2.260 2.200 2.280 - - 0 0 - 2.174 2.116 2.193 - - 0 - 0.00%
2021-09-20 0 2.260 2.200 2.260 2.260 2.260 6,000 13,560 2.2600 2.174 2.116 2.174 2.174 2.174 6,237 2.1741 0.44%
2021-09-17 0 2.250 2.200 2.450 - - 0 0 - 2.164 2.116 2.357 - - 0 - 0.00%
2021-09-16 0 2.250 2.170 2.490 2.250 2.250 200,000 450,000 2.2500 2.164 2.087 2.395 2.164 2.164 207,905 2.1645 1.35%
2021-09-15 0 2.220 2.120 2.220 - - 0 0 - 2.136 2.039 2.136 - - 0 - 0.00%
2021-09-14 0 2.220 2.120 2.460 - - 0 0 - 2.136 2.039 2.366 - - 0 - 0.00%
2021-09-13 0 2.220 2.120 2.500 - - 0 0 - 2.136 2.039 2.405 - - 0 - 0.00%
2021-09-10 0 2.220 2.120 2.220 - - 0 0 - 2.136 2.039 2.136 - - 0 - 0.00%
2021-09-09 0 2.220 2.210 2.440 2.220 2.220 10,000 22,200 2.2200 2.136 2.126 2.347 2.136 2.136 10,395 2.1356 0.00%
2021-09-08 0 2.220 2.200 2.440 2.220 2.230 66,000 146,540 2.2203 2.136 2.116 2.347 2.136 2.145 68,609 2.1359 0.00%
2021-09-07 0 2.220 2.200 2.440 - - 0 0 - 2.136 2.116 2.347 - - 0 - 0.00%
2021-09-06 0 2.220 2.200 2.440 2.220 2.220 50,000 113,400 2.2680 2.136 2.116 2.347 2.136 2.136 51,976 2.1818 0.91%
2021-09-03 0 2.200 2.150 2.400 - - 0 0 - 2.116 2.068 2.309 - - 0 - 0.00%
2021-09-02 0 2.200 2.200 2.500 2.010 2.210 180,000 397,380 2.2077 2.116 2.116 2.405 1.934 2.126 187,114 2.1237 0.00%
2021-09-01 0 2.200 2.180 - 2.200 2.200 2,000 4,400 2.2000 2.116 2.097 - 2.116 2.116 2,079 2.1164 0.00%
2021-08-31 0 2.200 2.200 2.440 - - 0 0 - 2.116 2.116 2.347 - - 0 - 0.00%
2021-08-30 0 2.200 2.200 2.440 - - 0 0 - 2.116 2.116 2.347 - - 0 - 0.00%
2021-08-27 0 2.200 2.200 2.430 2.200 2.250 76,000 168,040 2.2111 2.116 2.116 2.338 2.116 2.164 79,004 2.1270 0.00%
2021-08-26 0 2.200 2.010 2.200 2.200 2.260 36,000 80,840 2.2456 2.116 1.934 2.116 2.116 2.174 37,423 2.1602 -2.22%
2021-08-25 0 2.250 2.200 2.440 - - 0 0 - 2.164 2.116 2.347 - - 0 - 0.00%
2021-08-24 0 2.250 2.250 2.450 2.250 2.260 8,000 18,040 2.2550 2.164 2.164 2.357 2.164 2.174 8,316 2.1693 0.00%
2021-08-23 0 2.250 2.180 - 2.250 2.260 8,000 18,040 2.2550 2.164 2.097 - 2.164 2.174 8,316 2.1693 0.00%
2021-08-20 0 2.250 2.250 2.440 - - 200,000 430,000 2.1500 2.164 2.164 2.347 - - 207,905 2.0683 0.00%
2021-08-19 0 2.250 2.250 2.400 2.250 2.250 2,000 4,500 2.2500 2.164 2.164 2.309 2.164 2.164 2,079 2.1645 0.58%
2021-08-18 0 2.250 2.250 - - - 0 0 - 2.152 2.152 - - - 0 - 0.00%
2021-08-17 0 2.250 2.250 - 2.250 2.250 6,000 13,500 2.2500 2.152 2.152 - 2.152 2.152 6,273 2.1519 -2.17%
2021-08-16 0 2.300 2.250 - - - 0 0 - 2.200 2.152 - - - 0 - 0.00%
2021-08-13 0 2.300 2.250 2.500 - - 0 0 - 2.200 2.152 2.391 - - 0 - 0.00%
2021-08-12 0 2.300 2.030 2.540 2.300 2.300 4,000 9,200 2.3000 2.200 1.942 2.429 2.200 2.200 4,182 2.1998 -0.86%
2021-08-11 0 2.320 2.010 2.320 2.320 2.340 34,000 79,520 2.3388 2.219 1.922 2.219 2.219 2.238 35,549 2.2369 -0.43%
2021-08-10 0 2.330 - 2.440 2.330 2.440 30,000 71,000 2.3667 2.228 - 2.334 2.228 2.334 31,367 2.2635 -4.51%
2021-08-09 0 2.440 2.230 2.480 2.440 2.440 26,000 63,440 2.4400 2.334 2.133 2.372 2.334 2.334 27,185 2.3337 0.41%
2021-08-06 0 2.430 - 2.490 2.430 2.430 120,000 289,500 2.4125 2.324 - 2.381 2.324 2.324 125,468 2.3074 0.00%
2021-08-05 0 2.430 - 2.430 - - 0 0 - 2.324 - 2.324 - - 0 - -0.41%
2021-08-04 0 2.440 2.300 2.460 2.440 2.460 110,000 265,680 2.4153 2.334 2.200 2.353 2.334 2.353 115,012 2.3100 0.00%
2021-08-03 0 2.440 - 2.490 - - 76,000 170,240 2.2400 2.334 - 2.381 - - 79,463 2.1424 0.00%
2021-08-02 0 2.440 2.140 2.490 2.240 2.440 34,000 80,960 2.3812 2.334 2.047 2.381 2.142 2.334 35,549 2.2774 8.93%
2021-07-30 0 2.240 2.100 2.440 2.160 2.240 54,000 119,840 2.2193 2.142 2.008 2.334 2.066 2.142 56,461 2.1225 3.70%
2021-07-29 0 2.160 2.000 2.240 1.920 2.160 492,000 1,033,680 2.1010 2.066 1.913 2.142 1.836 2.066 514,418 2.0094 8.00%
2021-07-28 0 2.000 2.000 2.150 2.000 2.010 10,000 20,020 2.0020 1.913 1.913 2.056 1.913 1.922 10,456 1.9148 -0.99%
2021-07-27 0 2.020 2.010 2.020 2.020 2.050 40,000 81,700 2.0425 1.932 1.922 1.932 1.932 1.961 41,823 1.9535 -1.94%
2021-07-26 0 2.060 2.010 2.240 - - 0 0 - 1.970 1.922 2.142 - - 0 - 0.00%
2021-07-23 0 2.060 2.060 2.160 2.060 2.100 22,000 45,800 2.0818 1.970 1.970 2.066 1.970 2.008 23,002 1.9911 -1.90%
2021-07-22 0 2.100 2.020 2.100 2.100 2.120 214,000 453,240 2.1179 2.008 1.932 2.008 2.008 2.028 223,751 2.0256 -1.41%
2021-07-21 0 2.130 2.050 2.130 2.120 2.140 596,000 1,265,400 2.1232 2.037 1.961 2.037 2.028 2.047 623,157 2.0306 0.47%
2021-07-20 0 2.120 1.890 2.120 - - 200,000 420,000 2.1000 2.028 1.808 2.028 - - 209,113 2.0085 -0.47%
2021-07-19 0 2.130 1.890 2.130 2.130 2.130 2,000 4,260 2.1300 2.037 1.808 2.037 2.037 2.037 2,091 2.0372 0.00%
2021-07-16 0 2.130 1.890 2.130 - - 0 0 - 2.037 1.808 2.037 - - 0 - 0.00%
2021-07-15 0 2.130 1.910 2.140 - - 0 0 - 2.037 1.827 2.047 - - 0 - 0.00%
2021-07-14 0 2.130 1.910 2.130 - - 0 0 - 2.037 1.827 2.037 - - 0 - -0.47%
2021-07-13 0 2.140 1.910 2.140 2.100 2.140 4,000 8,480 2.1200 2.047 1.827 2.047 2.008 2.047 4,182 2.0276 12.63%
2021-07-12 0 1.900 1.900 - - - 0 0 - 1.817 1.817 - - - 0 - 0.00%
2021-07-09 0 1.900 1.900 - - - 0 0 - 1.817 1.817 - - - 0 - 0.00%
2021-07-08 0 1.900 1.890 - - - 0 0 - 1.817 1.808 - - - 0 - 0.00%
2021-07-07 0 1.900 1.900 - - - 0 0 - 1.817 1.817 - - - 0 - 0.00%
2021-07-06 0 1.900 1.900 2.050 - - 0 0 - 1.817 1.817 1.961 - - 0 - 0.00%
2021-07-05 0 1.900 1.890 2.140 - - 0 0 - 1.817 1.808 2.047 - - 0 - 0.00%
2021-07-02 0 1.900 1.890 - - - 0 0 - 1.817 1.808 - - - 0 - 0.00%
2021-06-30 0 1.900 1.900 - - - 0 0 - 1.817 1.817 - - - 0 - 0.00%
2021-06-29 0 1.900 1.890 2.180 1.900 1.900 2,000 3,800 1.9000 1.817 1.808 2.085 1.817 1.817 2,091 1.8172 -2.56%
2021-06-28 0 1.950 1.900 2.180 - - 0 0 - 1.865 1.817 2.085 - - 0 - 0.00%
2021-06-25 0 1.950 1.900 2.000 - - 0 0 - 1.865 1.817 1.913 - - 0 - 0.00%
2021-06-24 0 1.950 1.810 2.000 1.930 1.950 64,000 124,200 1.9406 1.865 1.731 1.913 1.846 1.865 66,916 1.8561 1.04%
2021-06-23 0 1.930 1.900 1.930 1.930 1.990 194,000 374,180 1.9288 1.846 1.817 1.846 1.846 1.903 202,840 1.8447 -3.50%
2021-06-22 0 2.000 1.990 2.220 - - 0 0 - 1.913 1.903 2.123 - - 0 - 0.00%
2021-06-21 0 2.000 1.990 - - - 0 0 - 1.913 1.903 - - - 0 - 0.00%
2021-06-18 0 2.000 1.980 2.100 2.000 2.000 10,000 20,000 2.0000 1.913 1.894 2.008 1.913 1.913 10,456 1.9128 -0.99%
2021-06-17 0 2.020 1.980 2.100 - - 0 0 - 1.932 1.894 2.008 - - 0 - 0.00%
2021-06-16 0 2.020 1.800 - - - 0 0 - 1.932 1.722 - - - 0 - 0.00%
2021-06-15 0 2.020 1.800 2.020 - - 0 0 - 1.932 1.722 1.932 - - 0 - 0.00%
2021-06-11 0 2.020 1.900 2.020 - - 0 0 - 1.932 1.817 1.932 - - 0 - 0.00%
2021-06-10 0 2.020 1.810 2.050 2.020 2.020 20,000 40,400 2.0200 1.932 1.731 1.961 1.932 1.932 20,911 1.9320 12.22%
2021-06-09 0 1.800 1.800 - 1.800 1.800 6,000 10,800 1.8000 1.722 1.722 - 1.722 1.722 6,273 1.7216 0.00%
2021-06-08 0 1.800 1.800 - 1.800 1.800 16,000 28,800 1.8000 1.722 1.722 - 1.722 1.722 16,729 1.7216 0.00%
2021-06-07 0 1.800 1.800 2.100 1.800 1.800 92,000 165,600 1.8000 1.722 1.722 2.008 1.722 1.722 96,192 1.7216 -0.55%
2021-06-04 0 1.810 1.810 2.100 1.800 1.810 46,000 82,900 1.8022 1.731 1.731 2.008 1.722 1.731 48,096 1.7236 -0.55%
2021-06-03 0 1.820 1.820 - 1.800 1.850 780,000 1,412,420 1.8108 1.741 1.741 - 1.722 1.769 815,541 1.7319 -4.21%
2021-06-02 0 1.900 1.950 2.090 1.800 1.900 20,000 37,600 1.8800 1.817 1.865 1.999 1.722 1.817 20,911 1.7981 0.00%
2021-06-01 0 1.900 1.800 1.950 - - 100,000 190,000 1.9000 1.817 1.722 1.865 - - 104,557 1.8172 0.00%
2021-05-31 0 1.900 1.800 - 1.900 1.920 252,000 479,800 1.9040 1.817 1.722 - 1.817 1.836 263,483 1.8210 -0.16%
2021-05-28 0 1.920 1.920 2.110 - - 0 0 - 1.820 1.820 2.000 - - 0 - 0.00%
2021-05-27 0 1.920 1.920 2.000 1.920 1.920 20,000 38,400 1.9200 1.820 1.820 1.896 1.820 1.820 21,098 1.8201 0.00%
2021-05-26 0 1.920 1.920 2.080 1.920 1.920 4,000 7,680 1.9200 1.820 1.820 1.972 1.820 1.820 4,220 1.8201 -4.00%
2021-05-25 0 2.000 1.920 - - - 0 0 - 1.896 1.820 - - - 0 - 0.00%
2021-05-24 0 2.000 1.920 2.050 2.000 2.000 2,000 4,000 2.0000 1.896 1.820 1.943 1.896 1.896 2,110 1.8959 2.56%
2021-05-21 0 1.950 1.950 2.050 1.940 1.950 40,000 77,800 1.9450 1.849 1.849 1.943 1.839 1.849 42,196 1.8438 -4.88%
2021-05-20 0 2.050 1.920 2.100 2.050 2.050 4,000 8,200 2.0500 1.943 1.820 1.991 1.943 1.943 4,220 1.9433 3.54%
2021-05-18 0 1.980 1.950 2.080 1.950 1.980 32,000 62,520 1.9538 1.877 1.849 1.972 1.849 1.877 33,757 1.8521 -3.41%
2021-05-17 0 2.050 1.950 2.050 1.950 2.050 14,000 27,900 1.9929 1.943 1.849 1.943 1.849 1.943 14,769 1.8891 0.00%
2021-05-14 0 2.050 1.950 2.140 - - 0 0 - 1.943 1.849 2.029 - - 0 - 0.00%
2021-05-13 0 2.050 1.950 2.100 - - 0 0 - 1.943 1.849 1.991 - - 0 - 0.00%
2021-05-12 0 2.050 2.000 2.110 2.000 2.050 76,000 153,800 2.0237 1.943 1.896 2.000 1.896 1.943 80,173 1.9184 2.50%
2021-05-11 0 2.000 1.910 2.080 1.900 2.000 20,000 38,200 1.9100 1.896 1.811 1.972 1.801 1.896 21,098 1.8106 0.00%
2021-05-10 0 2.000 2.000 2.100 1.900 2.000 68,000 130,240 1.9153 1.896 1.896 1.991 1.801 1.896 71,734 1.8156 0.00%
2021-05-07 0 2.000 1.950 2.000 2.000 2.000 2,000 4,000 2.0000 1.896 1.849 1.896 1.896 1.896 2,110 1.8959 0.00%
2021-05-06 0 2.000 2.000 2.120 1.950 2.010 18,000 35,480 1.9711 1.896 1.896 2.010 1.849 1.905 18,988 1.8685 -6.54%
2021-05-05 0 2.140 2.010 2.150 2.140 2.150 24,000 51,580 2.1492 2.029 1.905 2.038 2.029 2.038 25,318 2.0373 -0.47%
2021-05-04 0 2.150 2.010 2.150 2.150 2.150 2,000 4,300 2.1500 2.038 1.905 2.038 2.038 2.038 2,110 2.0381 0.00%
2021-05-03 0 2.150 2.010 2.150 - - 0 0 - 2.038 1.905 2.038 - - 0 - 0.00%
2021-04-30 0 2.150 2.010 2.150 2.150 2.150 24,000 51,600 2.1500 2.038 1.905 2.038 2.038 2.038 25,318 2.0381 0.00%
2021-04-29 0 2.150 2.080 2.150 2.100 2.150 260,000 553,500 2.1288 2.038 1.972 2.038 1.991 2.038 274,276 2.0180 7.50%
2021-04-28 0 2.000 1.960 2.100 2.000 2.010 34,000 68,220 2.0065 1.896 1.858 1.991 1.896 1.905 35,867 1.9020 -0.50%
2021-04-27 0 2.010 2.010 2.080 1.800 2.100 184,000 359,720 1.9550 1.905 1.905 1.972 1.706 1.991 194,103 1.8532 -1.95%
2021-04-26 0 2.050 2.050 2.150 1.800 2.150 1,552,000 3,056,220 1.9692 1.943 1.943 2.038 1.706 2.038 1,637,214 1.8667 7.89%
2021-04-23 0 1.900 1.900 1.950 1.750 1.900 990,000 1,783,620 1.8016 1.801 1.801 1.849 1.659 1.801 1,044,357 1.7079 11.76%
2021-04-22 0 1.700 1.700 1.760 1.550 1.760 259,698 439,697 1.6931 1.612 1.612 1.668 1.469 1.668 273,957 1.6050 9.68%
2021-04-21 0 1.550 1.550 1.680 - - 0 0 - 1.469 1.469 1.593 - - 0 - 0.00%
2021-04-20 0 1.550 1.550 - 1.550 1.550 30,000 46,500 1.5500 1.469 1.469 - 1.469 1.469 31,647 1.4693 0.00%
2021-04-19 0 1.550 1.500 1.600 1.400 1.600 84,000 126,280 1.5033 1.469 1.422 1.517 1.327 1.517 88,612 1.4251 -6.06%
2021-04-16 0 1.650 1.600 1.650 1.310 1.680 3,364,000 4,541,120 1.3499 1.564 1.517 1.564 1.242 1.593 3,548,704 1.2797 25.95%
2021-04-15 0 1.310 1.310 1.500 1.300 1.300 50,000 65,000 1.3000 1.242 1.242 1.422 1.232 1.232 52,745 1.2323 -1.50%
2021-04-14 0 1.330 1.310 - 1.310 1.330 24,000 31,680 1.3200 1.261 1.242 - 1.242 1.261 25,318 1.2513 3.10%
2021-04-13 0 1.290 1.290 1.340 - - 0 0 - 1.223 1.223 1.270 - - 0 - 0.78%
2021-04-12 0 1.280 1.280 1.340 1.270 1.280 138,000 176,140 1.2764 1.213 1.213 1.270 1.204 1.213 145,577 1.2099 -0.78%
2021-04-09 0 1.290 1.290 1.340 1.270 1.270 100,000 127,000 1.2700 1.223 1.223 1.270 1.204 1.204 105,491 1.2039 0.00%
2021-04-08 0 1.290 1.290 1.340 - - 0 0 - 1.223 1.223 1.270 - - 0 - 0.78%
2021-04-07 0 1.280 1.280 1.350 - - 0 0 - 1.213 1.213 1.280 - - 0 - 0.79%
2021-04-01 0 1.270 1.270 1.350 1.270 1.270 210,000 266,700 1.2700 1.204 1.204 1.280 1.204 1.204 221,530 1.2039 0.00%
2021-03-31 0 1.270 1.260 - 1.270 1.270 200,000 254,000 1.2700 1.204 1.194 - 1.204 1.204 210,981 1.2039 0.00%
2021-03-30 0 1.270 1.260 - - - 40,000 50,800 1.2700 1.204 1.194 - - - 42,196 1.2039 0.00%
2021-03-29 0 1.270 1.260 1.350 1.270 1.270 246,000 312,420 1.2700 1.204 1.194 1.280 1.204 1.204 259,507 1.2039 0.00%
2021-03-26 0 1.270 1.260 1.350 1.270 1.270 50,000 63,500 1.2700 1.204 1.194 1.280 1.204 1.204 52,745 1.2039 1.60%
2021-03-25 0 1.250 1.250 1.270 1.250 1.260 730,000 919,540 1.2596 1.185 1.185 1.204 1.185 1.194 770,081 1.1941 -0.79%
2021-03-24 0 1.260 1.250 1.270 1.260 1.260 6,000 7,560 1.2600 1.194 1.185 1.204 1.194 1.194 6,329 1.1944 0.00%
2021-03-23 0 1.260 1.250 1.270 1.260 1.270 90,000 113,460 1.2607 1.194 1.185 1.204 1.194 1.204 94,942 1.1951 -0.79%
2021-03-22 0 1.270 1.250 1.270 - - 0 0 - 1.204 1.185 1.204 - - 0 - 0.00%
2021-03-19 0 1.270 1.260 1.270 1.270 1.270 74,000 93,980 1.2700 1.204 1.194 1.204 1.204 1.204 78,063 1.2039 0.79%
2021-03-18 0 1.260 1.250 1.270 1.260 1.270 38,000 47,940 1.2616 1.194 1.185 1.204 1.194 1.204 40,086 1.1959 0.00%
2021-03-17 0 1.260 1.250 1.270 1.260 1.260 20,000 25,200 1.2600 1.194 1.185 1.204 1.194 1.194 21,098 1.1944 0.00%
2021-03-16 0 1.260 1.250 1.270 1.260 1.270 30,000 37,820 1.2607 1.194 1.185 1.204 1.194 1.204 31,647 1.1951 0.00%
2021-03-15 0 1.260 1.250 1.270 1.260 1.270 46,000 58,040 1.2617 1.194 1.185 1.204 1.194 1.204 48,526 1.1961 0.00%
2021-03-12 0 1.260 1.250 1.270 1.260 1.260 30,000 37,800 1.2600 1.194 1.185 1.204 1.194 1.194 31,647 1.1944 0.00%
2021-03-11 0 1.260 1.250 1.270 1.260 1.270 46,000 58,080 1.2626 1.194 1.185 1.204 1.194 1.204 48,526 1.1969 0.00%
2021-03-10 0 1.260 1.250 1.270 1.260 1.270 58,000 73,140 1.2610 1.194 1.185 1.204 1.194 1.204 61,185 1.1954 0.00%
2021-03-09 0 1.260 1.250 1.280 1.260 1.270 1,036,000 1,305,420 1.2601 1.194 1.185 1.213 1.194 1.204 1,092,883 1.1945 0.00%
2021-03-08 0 1.260 1.250 1.280 - - 0 0 - 1.194 1.185 1.213 - - 0 - 0.00%
2021-03-05 0 1.260 1.250 1.280 - - 0 0 - 1.194 1.185 1.213 - - 0 - 0.00%
2021-03-04 0 1.260 1.250 1.280 1.260 1.260 18,000 22,680 1.2600 1.194 1.185 1.213 1.194 1.194 18,988 1.1944 0.80%
2021-03-03 0 1.250 1.250 1.260 1.250 1.250 60,000 75,000 1.2500 1.185 1.185 1.194 1.185 1.185 63,294 1.1849 -0.79%
2021-03-02 0 1.260 1.250 1.280 1.260 1.270 106,000 134,300 1.2670 1.194 1.185 1.213 1.194 1.204 111,820 1.2010 0.00%
2021-03-01 0 1.260 1.260 1.280 1.250 1.280 134,000 169,380 1.2640 1.194 1.194 1.213 1.185 1.213 141,357 1.1982 0.80%
2021-02-26 0 1.250 1.250 1.270 1.250 1.260 20,000 25,120 1.2560 1.185 1.185 1.204 1.185 1.194 21,098 1.1906 -2.34%
2021-02-25 0 1.280 1.260 1.280 1.270 1.280 150,000 191,660 1.2777 1.213 1.194 1.213 1.204 1.213 158,236 1.2112 0.00%
2021-02-24 0 1.280 1.260 1.280 1.260 1.280 40,000 50,900 1.2725 1.213 1.194 1.213 1.194 1.213 42,196 1.2063 2.40%
2021-02-23 0 1.250 1.250 1.260 1.250 1.280 40,000 50,120 1.2530 1.185 1.185 1.194 1.185 1.213 42,196 1.1878 -2.34%
2021-02-22 0 1.280 1.260 1.280 1.280 1.280 86,000 110,080 1.2800 1.213 1.194 1.213 1.213 1.213 90,722 1.2134 0.00%
2021-02-19 0 1.280 1.260 1.280 1.280 1.280 40,000 51,200 1.2800 1.213 1.194 1.213 1.213 1.213 42,196 1.2134 0.00%
2021-02-18 0 1.280 1.260 1.280 - - 0 0 - 1.213 1.194 1.213 - - 0 - 0.00%
2021-02-17 0 1.280 1.260 1.280 1.280 1.280 26,000 33,280 1.2800 1.213 1.194 1.213 1.213 1.213 27,428 1.2134 2.40%
2021-02-16 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-02-11 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-02-10 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-02-09 0 1.250 1.250 1.280 1.250 1.250 30,000 37,500 1.2500 1.185 1.185 1.213 1.185 1.185 31,647 1.1849 0.00%
2021-02-08 0 1.250 1.250 1.280 1.250 1.250 30,000 37,500 1.2500 1.185 1.185 1.213 1.185 1.185 31,647 1.1849 -0.79%
2021-02-05 0 1.260 1.250 1.280 1.260 1.280 12,000 15,240 1.2700 1.194 1.185 1.213 1.194 1.213 12,659 1.2039 0.80%
2021-02-04 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-02-03 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-02-02 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-02-01 0 1.250 1.250 1.280 1.250 1.250 2,000 2,500 1.2500 1.185 1.185 1.213 1.185 1.185 2,110 1.1849 0.00%
2021-01-29 0 1.250 1.250 1.280 1.250 1.250 8,000 10,000 1.2500 1.185 1.185 1.213 1.185 1.185 8,439 1.1849 0.00%
2021-01-28 0 1.250 1.250 1.280 1.250 1.250 8,000 10,000 1.2500 1.185 1.185 1.213 1.185 1.185 8,439 1.1849 0.00%
2021-01-27 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-01-26 0 1.250 1.250 1.280 1.250 1.250 40,000 50,000 1.2500 1.185 1.185 1.213 1.185 1.185 42,196 1.1849 0.00%
2021-01-25 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-01-22 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2021-01-21 0 1.250 1.250 1.270 - - 0 0 - 1.185 1.185 1.204 - - 0 - 0.00%
2021-01-20 0 1.250 1.250 1.270 1.250 1.280 30,000 37,980 1.2660 1.185 1.185 1.204 1.185 1.213 31,647 1.2001 -1.57%
2021-01-19 0 1.270 1.250 1.280 - - 0 0 - 1.204 1.185 1.213 - - 0 - 0.00%
2021-01-18 0 1.270 1.250 1.280 1.260 1.270 26,000 32,860 1.2638 1.204 1.185 1.213 1.194 1.204 27,428 1.1981 0.00%
2021-01-15 0 1.270 1.250 1.270 1.280 1.280 8,000 10,160 1.2700 1.204 1.185 1.204 1.213 1.213 8,439 1.2039 0.79%
2021-01-14 0 1.260 1.250 1.280 1.260 1.340 38,000 48,200 1.2684 1.194 1.185 1.213 1.194 1.270 40,086 1.2024 0.80%
2021-01-13 0 1.250 1.250 1.260 - - 0 0 - 1.185 1.185 1.194 - - 0 - 0.00%
2021-01-12 0 1.250 1.250 1.270 1.250 1.250 2,000 2,500 1.2500 1.185 1.185 1.204 1.185 1.185 2,110 1.1849 0.00%
2021-01-11 0 1.250 1.250 1.270 1.250 1.250 28,000 35,000 1.2500 1.185 1.185 1.204 1.185 1.185 29,537 1.1849 0.00%
2021-01-08 0 1.250 1.250 1.270 1.250 1.250 14,000 17,500 1.2500 1.185 1.185 1.204 1.185 1.185 14,769 1.1849 0.00%
2021-01-07 0 1.250 1.250 1.270 1.250 1.250 2,000 2,500 1.2500 1.185 1.185 1.204 1.185 1.185 2,110 1.1849 0.00%
2021-01-06 0 1.250 1.250 1.270 1.250 1.250 42,000 52,500 1.2500 1.185 1.185 1.204 1.185 1.185 44,306 1.1849 0.00%
2021-01-05 0 1.250 1.250 1.270 - - 0 0 - 1.185 1.185 1.204 - - 0 - 0.00%
2021-01-04 0 1.250 1.250 1.270 1.250 1.260 10,000 12,540 1.2540 1.185 1.185 1.204 1.185 1.194 10,549 1.1887 -2.34%
2020-12-31 0 1.280 1.260 1.280 1.280 1.280 18,000 23,040 1.2800 1.213 1.194 1.213 1.213 1.213 18,988 1.2134 1.59%
2020-12-30 0 1.260 1.250 1.260 - - 0 0 - 1.194 1.185 1.194 - - 0 - 0.00%
2020-12-29 0 1.260 1.250 1.260 1.260 1.260 1,916,000 2,414,160 1.2600 1.194 1.185 1.194 1.194 1.194 2,021,200 1.1944 -1.56%
2020-12-28 0 1.280 1.260 1.280 1.280 1.290 52,000 66,580 1.2804 1.213 1.194 1.213 1.213 1.223 54,855 1.2137 1.59%
2020-12-24 0 1.260 1.250 1.290 - - 0 0 - 1.194 1.185 1.223 - - 0 - 0.00%
2020-12-23 0 1.260 1.250 1.290 - - 0 0 - 1.194 1.185 1.223 - - 0 - 0.00%
2020-12-22 0 1.260 1.250 1.290 - - 0 0 - 1.194 1.185 1.223 - - 0 - 0.00%
2020-12-21 0 1.260 1.250 1.290 - - 0 0 - 1.194 1.185 1.223 - - 0 - 0.00%
2020-12-18 0 1.260 1.250 1.300 - - 36,000 46,080 1.2800 1.194 1.185 1.232 - - 37,977 1.2134 0.00%
2020-12-17 0 1.260 1.250 1.300 - - 0 0 - 1.194 1.185 1.232 - - 0 - 0.00%
2020-12-16 0 1.260 1.250 1.300 - - 0 0 - 1.194 1.185 1.232 - - 0 - 0.00%
2020-12-15 0 1.260 1.250 1.300 - - 0 0 - 1.194 1.185 1.232 - - 0 - 0.00%
2020-12-14 0 1.260 1.250 1.300 1.260 1.270 16,000 20,180 1.2613 1.194 1.185 1.232 1.194 1.204 16,878 1.1956 -0.79%
2020-12-11 0 1.270 1.270 1.320 - - 0 0 - 1.204 1.204 1.251 - - 0 - 0.00%
2020-12-10 0 1.270 1.270 1.310 - - 0 0 - 1.204 1.204 1.242 - - 0 - 0.00%
2020-12-09 0 1.270 1.270 1.310 1.270 1.270 2,000 2,540 1.2700 1.204 1.204 1.242 1.204 1.204 2,110 1.2039 -3.79%
2020-12-08 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-12-07 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-12-04 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-12-03 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-12-02 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-12-01 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-11-30 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-11-27 0 1.320 1.270 1.320 1.320 1.320 50,000 66,000 1.3200 1.251 1.204 1.251 1.251 1.251 52,745 1.2513 0.00%
2020-11-26 0 1.320 1.270 1.320 1.320 1.320 40,000 52,800 1.3200 1.251 1.204 1.251 1.251 1.251 42,196 1.2513 0.00%
2020-11-25 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-11-24 0 1.320 1.270 1.320 1.320 1.320 70,000 92,400 1.3200 1.251 1.204 1.251 1.251 1.251 73,843 1.2513 0.00%
2020-11-23 0 1.320 1.270 - - - 0 0 - 1.251 1.204 - - - 0 - 0.00%
2020-11-20 0 1.320 1.270 1.320 - - 0 0 - 1.251 1.204 1.251 - - 0 - 0.00%
2020-11-19 0 1.320 1.270 1.320 1.320 1.320 100,000 132,000 1.3200 1.251 1.204 1.251 1.251 1.251 105,491 1.2513 0.00%
2020-11-18 0 1.320 1.270 - - - 0 0 - 1.251 1.204 - - - 0 - 0.00%
2020-11-17 0 1.320 1.260 1.320 1.250 1.320 24,000 30,840 1.2850 1.251 1.194 1.251 1.185 1.251 25,318 1.2181 0.00%
2020-11-16 0 1.320 1.250 1.380 - - 0 0 - 1.251 1.185 1.308 - - 0 - 0.00%
2020-11-13 0 1.320 1.250 - - - 0 0 - 1.251 1.185 - - - 0 - 0.00%
2020-11-12 0 1.320 1.250 - - - 0 0 - 1.251 1.185 - - - 0 - 0.00%
2020-11-11 0 1.320 1.250 - - - 0 0 - 1.251 1.185 - - - 0 - 0.00%
2020-11-10 0 1.320 1.250 1.360 - - 0 0 - 1.251 1.185 1.289 - - 0 - 0.00%
2020-11-09 0 1.320 1.250 1.330 - - 0 0 - 1.251 1.185 1.261 - - 0 - 0.00%
2020-11-06 0 1.320 1.260 1.320 1.330 1.330 4,000 5,320 1.3300 1.251 1.194 1.251 1.261 1.261 4,220 1.2608 0.76%
2020-11-05 0 1.310 1.260 1.310 1.260 1.310 2,600,000 3,328,900 1.2803 1.242 1.194 1.242 1.194 1.242 2,742,756 1.2137 3.15%
2020-11-04 0 1.270 1.260 1.300 - - 0 0 - 1.204 1.194 1.232 - - 0 - 0.00%
2020-11-03 0 1.270 1.260 1.310 - - 0 0 - 1.204 1.194 1.242 - - 0 - 0.00%
2020-11-02 0 1.270 1.260 1.340 - - 0 0 - 1.204 1.194 1.270 - - 0 - 0.00%
2020-10-30 0 1.270 1.260 1.350 1.270 1.270 50,000 63,500 1.2700 1.204 1.194 1.280 1.204 1.204 52,745 1.2039 0.00%
2020-10-29 0 1.270 1.270 1.350 - - 0 0 - 1.204 1.204 1.280 - - 0 - 0.79%
2020-10-28 0 1.260 1.260 1.350 1.260 1.350 684,000 868,440 1.2696 1.194 1.194 1.280 1.194 1.280 721,556 1.2036 0.80%
2020-10-27 0 1.250 1.250 1.300 1.250 1.300 10,000 12,600 1.2600 1.185 1.185 1.232 1.185 1.232 10,549 1.1944 -0.79%
2020-10-23 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 1.194 1.194 1.232 1.194 1.194 21,098 1.1944 -3.08%
2020-10-22 0 1.300 1.270 1.340 1.300 1.300 46,000 59,800 1.3000 1.232 1.204 1.270 1.232 1.232 48,526 1.2323 0.00%
2020-10-21 0 1.300 1.260 1.350 1.300 1.300 118,000 153,400 1.3000 1.232 1.194 1.280 1.232 1.232 124,479 1.2323 0.00%
2020-10-20 0 1.300 1.250 - - - 0 0 - 1.232 1.185 - - - 0 - 0.00%
2020-10-19 0 1.300 1.260 1.350 1.300 1.300 2,000 2,600 1.3000 1.232 1.194 1.280 1.232 1.232 2,110 1.2323 0.00%
2020-10-16 0 1.300 1.260 1.380 1.250 1.350 32,000 41,160 1.2863 1.232 1.194 1.308 1.185 1.280 33,757 1.2193 4.00%
2020-10-15 0 1.250 1.250 1.300 - - 0 0 - 1.185 1.185 1.232 - - 0 - 0.00%
2020-10-14 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-10-12 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-10-09 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-10-08 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-10-07 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-10-06 0 1.250 1.250 - 1.250 1.250 8,000 10,000 1.2500 1.185 1.185 - 1.185 1.185 8,439 1.1849 0.00%
2020-10-05 0 1.250 1.250 1.700 - - 0 0 - 1.185 1.185 1.612 - - 0 - 0.00%
2020-09-30 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-29 0 1.250 1.250 3.250 - - 0 0 - 1.185 1.185 3.081 - - 0 - 0.00%
2020-09-28 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-25 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-24 0 1.250 1.250 - - - 2,000 2,500 1.2500 1.185 1.185 - - - 2,110 1.1849 0.00%
2020-09-23 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-22 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-21 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-18 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-17 0 1.250 1.250 - 1.250 1.250 4,000 5,000 1.2500 1.185 1.185 - 1.185 1.185 4,220 1.1849 0.00%
2020-09-16 0 1.250 1.250 1.320 1.250 1.250 2,000 2,500 1.2500 1.185 1.185 1.251 1.185 1.185 2,110 1.1849 0.00%
2020-09-15 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-14 0 1.250 1.250 - - - 180,000 225,000 1.2500 1.185 1.185 - - - 189,883 1.1849 0.00%
2020-09-11 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-10 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-09 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-08 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-07 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-04 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-03 0 1.250 1.250 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2020-09-02 0 1.250 1.250 1.280 - - 0 0 - 1.185 1.185 1.213 - - 0 - 0.00%
2020-09-01 0 1.250 1.250 1.300 1.250 1.250 10,000 12,500 1.2500 1.185 1.185 1.232 1.185 1.185 10,549 1.1849 0.00%
2020-08-31 0 1.250 1.250 - 1.250 1.250 100,000 125,000 1.2500 1.185 1.185 - 1.185 1.185 105,491 1.1849 -0.79%
2020-08-28 0 1.260 1.250 1.300 - - 0 0 - 1.194 1.185 1.232 - - 0 - 0.00%
2020-08-27 0 1.260 1.250 - - - 0 0 - 1.194 1.185 - - - 0 - 0.00%
2020-08-26 0 1.260 1.260 1.300 - - 0 0 - 1.194 1.194 1.232 - - 0 - 0.00%
2020-08-25 0 1.260 1.250 - - - 0 0 - 1.194 1.185 - - - 0 - 0.00%
2020-08-24 0 1.260 1.250 - - - 0 0 - 1.194 1.185 - - - 0 - 0.00%
2020-08-21 0 1.260 1.250 - - - 0 0 - 1.194 1.185 - - - 0 - 0.00%
2020-08-20 0 1.260 1.250 - 1.260 1.260 3,000,000 3,780,000 1.2600 1.194 1.185 - 1.194 1.194 3,164,718 1.1944 0.00%
2020-08-19 0 1.260 1.260 - 1.260 1.260 3,000,000 3,780,000 1.2600 1.194 1.194 - 1.194 1.194 3,164,718 1.1944 -0.55%
2020-08-18 0 1.267 1.250 - - - 0 0 - 1.201 1.185 - - - 0 - -0.00%
2020-08-17 0 1.280 1.250 - - - 0 0 - 1.201 1.173 - - - 0 - 0.00%
2020-08-14 0 1.280 1.260 - - - 0 0 - 1.201 1.182 - - - 0 - 0.00%
2020-08-13 0 1.280 1.260 1.500 - - 0 0 - 1.201 1.182 1.407 - - 0 - 0.00%
2020-08-12 0 1.280 1.280 1.360 - - 0 0 - 1.201 1.201 1.276 - - 0 - 0.00%
2020-08-11 0 1.280 1.250 1.360 - - 0 0 - 1.201 1.173 1.276 - - 0 - 0.00%
2020-08-10 0 1.280 1.250 1.500 - - 0 0 - 1.201 1.173 1.407 - - 0 - 0.00%
2020-08-07 0 1.280 1.250 1.500 - - 0 0 - 1.201 1.173 1.407 - - 0 - 0.00%
2020-08-06 0 1.280 1.250 - - - 0 0 - 1.201 1.173 - - - 0 - 0.00%
2020-08-05 0 1.280 1.250 1.300 1.280 1.280 26,000 33,160 1.2754 1.201 1.173 1.220 1.201 1.201 27,709 1.1967 2.40%
2020-08-04 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-08-03 0 1.250 1.250 1.320 - - 0 0 - 1.173 1.173 1.239 - - 0 - 0.00%
2020-07-31 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-30 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-29 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-28 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-27 0 1.250 1.250 1.320 - - 0 0 - 1.173 1.173 1.239 - - 0 - 0.00%
2020-07-24 0 1.250 1.250 1.320 - - 0 0 - 1.173 1.173 1.239 - - 0 - 0.00%
2020-07-23 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-22 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-21 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-20 0 1.250 1.250 - - - 50,000 62,500 1.2500 1.173 1.173 - - - 53,286 1.1729 0.00%
2020-07-17 0 1.250 1.250 1.320 - - 500,000 630,000 1.2600 1.173 1.173 1.239 - - 532,865 1.1823 0.00%
2020-07-16 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-15 0 1.250 1.250 1.300 - - 0 0 - 1.173 1.173 1.220 - - 0 - 0.00%
2020-07-14 0 1.250 1.250 - 1.250 1.250 2,000 2,500 1.2500 1.173 1.173 - 1.173 1.173 2,131 1.1729 0.00%
2020-07-13 0 1.250 1.250 1.320 - - 0 0 - 1.173 1.173 1.239 - - 0 - 0.00%
2020-07-10 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-09 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-08 0 1.250 1.250 - - - 0 0 - 1.173 1.173 - - - 0 - 0.00%
2020-07-07 0 1.250 1.250 1.300 - - 0 0 - 1.173 1.173 1.220 - - 0 - 0.00%
2020-07-06 0 1.250 1.250 1.320 - - 0 0 - 1.173 1.173 1.239 - - 0 - 0.00%
2020-07-03 0 1.250 1.250 1.320 - - 0 0 - 1.173 1.173 1.239 - - 0 - 0.00%
2020-07-02 0 1.250 1.250 1.320 - - 0 0 - 1.173 1.173 1.239 - - 0 - 0.00%
2020-06-30 0 1.250 1.250 1.300 1.250 1.250 10,000 12,500 1.2500 1.173 1.173 1.220 1.173 1.173 10,657 1.1729 0.00%
2020-06-29 0 1.250 1.250 1.280 1.250 1.250 6,000 7,500 1.2500 1.173 1.173 1.201 1.173 1.173 6,394 1.1729 0.00%
2020-06-26 0 1.250 1.250 1.730 - - 0 0 - 1.173 1.173 1.623 - - 0 - 0.00%
2020-06-24 0 1.250 1.250 1.730 - - 0 0 - 1.173 1.173 1.623 - - 0 - 0.00%
2020-06-23 0 1.250 1.250 1.320 - - 0 0 - 1.173 1.173 1.239 - - 0 - 0.00%
2020-06-22 0 1.250 1.250 1.730 - - 0 0 - 1.173 1.173 1.623 - - 0 - 0.00%
2020-06-19 0 1.250 1.250 1.310 1.250 1.260 368,000 471,700 1.2818 1.173 1.173 1.229 1.173 1.182 392,189 1.2027 0.00%
2020-06-18 0 1.250 1.250 1.260 - - 0 0 - 1.173 1.173 1.182 - - 0 - 0.00%
2020-06-17 0 1.250 1.250 1.260 1.250 1.250 2,000 2,500 1.2500 1.173 1.173 1.182 1.173 1.173 2,131 1.1729 0.00%
2020-06-16 0 1.250 1.250 1.260 1.250 1.250 4,000 5,000 1.2500 1.173 1.173 1.182 1.173 1.173 4,263 1.1729 -0.79%
2020-06-15 0 1.260 1.250 1.260 - - 0 0 - 1.182 1.173 1.182 - - 0 - 0.00%
2020-06-12 0 1.260 1.250 1.260 1.260 1.260 502,000 632,520 1.2600 1.182 1.173 1.182 1.182 1.182 534,996 1.1823 0.00%
2020-06-11 0 1.260 1.250 1.260 - - 0 0 - 1.182 1.173 1.182 - - 0 - 0.00%
2020-06-10 0 1.260 1.250 1.260 - - 0 0 - 1.182 1.173 1.182 - - 0 - 0.00%
2020-06-09 0 1.260 1.250 1.260 1.260 1.260 4,000 5,040 1.2600 1.182 1.173 1.182 1.182 1.182 4,263 1.1823 0.80%
2020-06-08 0 1.250 1.250 1.260 - - 200,000 252,000 1.2600 1.173 1.173 1.182 - - 213,146 1.1823 0.00%
2020-06-05 0 1.250 1.250 1.260 1.250 1.250 4,000 5,000 1.2500 1.173 1.173 1.182 1.173 1.173 4,263 1.1729 0.00%
2020-06-04 0 1.250 1.250 1.260 - - 0 0 - 1.173 1.173 1.182 - - 0 - 0.00%
2020-06-03 0 1.250 1.250 1.260 - - 2,000 2,500 1.2500 1.173 1.173 1.182 - - 2,131 1.1729 0.00%
2020-06-02 0 1.250 1.250 1.290 - - 0 0 - 1.173 1.173 1.210 - - 0 - 0.00%
2020-06-01 0 1.250 1.250 1.310 - - 0 0 - 1.173 1.173 1.229 - - 0 - 1.30%
2020-05-29 0 1.250 1.250 1.330 - - 0 0 - 1.158 1.158 1.232 - - 0 - 0.00%
2020-05-28 0 1.250 1.250 1.320 - - 0 0 - 1.158 1.158 1.223 - - 0 - 0.00%
2020-05-27 0 1.250 1.250 1.330 1.250 1.250 160,000 200,000 1.2500 1.158 1.158 1.232 1.158 1.158 172,728 1.1579 -0.79%
2020-05-26 0 1.260 1.250 1.290 - - 0 0 - 1.167 1.158 1.195 - - 0 - 0.00%
2020-05-25 0 1.260 1.250 1.320 - - 0 0 - 1.167 1.158 1.223 - - 0 - 0.00%
2020-05-22 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2020-05-21 0 1.260 1.250 1.320 - - 6,000 7,500 1.2500 1.167 1.158 1.223 - - 6,477 1.1579 0.00%
2020-05-20 0 1.260 1.250 1.280 - - 0 0 - 1.167 1.158 1.186 - - 0 - 0.00%
2020-05-19 0 1.260 1.250 1.280 - - 0 0 - 1.167 1.158 1.186 - - 0 - 0.00%
2020-05-18 0 1.260 1.250 1.280 - - 0 0 - 1.167 1.158 1.186 - - 0 - 0.00%
2020-05-15 0 1.260 1.260 1.280 - - 0 0 - 1.167 1.167 1.186 - - 0 - 0.00%
2020-05-14 0 1.260 1.260 1.280 1.260 1.260 400,000 504,000 1.2600 1.167 1.167 1.186 1.167 1.167 431,819 1.1672 0.80%
2020-05-13 0 1.250 1.250 1.280 - - 0 0 - 1.158 1.158 1.186 - - 0 - 0.00%
2020-05-12 0 1.250 1.250 1.280 - - 0 0 - 1.158 1.158 1.186 - - 0 - 0.00%
2020-05-11 0 1.250 1.250 1.280 - - 0 0 - 1.158 1.158 1.186 - - 0 - 0.00%
2020-05-08 0 1.250 1.250 1.280 - - 0 0 - 1.158 1.158 1.186 - - 0 - 0.00%
2020-05-07 0 1.250 1.250 1.380 1.250 1.250 4,000 5,000 1.2500 1.158 1.158 1.278 1.158 1.158 4,318 1.1579 -0.79%
2020-05-06 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2020-05-05 0 1.260 1.250 1.380 1.260 1.260 576,000 725,760 1.2600 1.167 1.158 1.278 1.167 1.167 621,820 1.1672 0.00%
2020-05-04 0 1.260 1.250 1.380 - - 0 0 - 1.167 1.158 1.278 - - 0 - 0.00%
2020-04-29 0 1.260 1.250 1.310 - - 0 0 - 1.167 1.158 1.213 - - 0 - 0.00%
2020-04-28 0 1.260 1.250 1.310 1.260 1.260 160,000 201,600 1.2600 1.167 1.158 1.213 1.167 1.167 172,728 1.1672 0.80%
2020-04-27 0 1.250 1.250 1.320 - - 0 0 - 1.158 1.158 1.223 - - 0 - 0.00%
2020-04-24 0 1.250 1.250 1.390 - - 0 0 - 1.158 1.158 1.288 - - 0 - 0.00%
2020-04-23 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-04-22 0 1.250 1.250 1.320 - - 0 0 - 1.158 1.158 1.223 - - 0 - 0.00%
2020-04-21 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-04-20 0 1.250 1.250 1.390 - - 0 0 - 1.158 1.158 1.288 - - 0 - 0.00%
2020-04-17 0 1.250 1.250 1.390 1.250 1.250 16,000 20,000 1.2500 1.158 1.158 1.288 1.158 1.158 17,273 1.1579 -0.79%
2020-04-16 0 1.260 1.250 1.350 - - 0 0 - 1.167 1.158 1.251 - - 0 - 0.00%
2020-04-15 0 1.260 1.250 1.390 - - 0 0 - 1.167 1.158 1.288 - - 0 - 0.00%
2020-04-14 0 1.260 1.250 1.390 - - 0 0 - 1.167 1.158 1.288 - - 0 - 0.00%
2020-04-09 0 1.260 1.250 1.320 - - 0 0 - 1.167 1.158 1.223 - - 0 - 0.00%
2020-04-08 0 1.260 1.250 1.350 - - 0 0 - 1.167 1.158 1.251 - - 0 - 0.00%
2020-04-07 0 1.260 1.250 1.340 1.260 1.260 340,000 428,400 1.2600 1.167 1.158 1.241 1.167 1.167 367,046 1.1672 0.00%
2020-04-06 0 1.260 1.250 1.330 - - 0 0 - 1.167 1.158 1.232 - - 0 - 0.00%
2020-04-03 0 1.260 1.250 1.320 - - 0 0 - 1.167 1.158 1.223 - - 0 - 0.00%
2020-04-02 0 1.260 1.250 1.260 1.260 1.260 4,000 5,040 1.2600 1.167 1.158 1.167 1.167 1.167 4,318 1.1672 0.80%
2020-04-01 0 1.250 1.250 1.380 1.250 1.250 746,000 932,500 1.2500 1.158 1.158 1.278 1.158 1.158 805,343 1.1579 -0.79%
2020-03-31 0 1.260 1.250 1.380 - - 0 0 - 1.167 1.158 1.278 - - 0 - 0.00%
2020-03-30 0 1.260 1.250 1.370 - - 0 0 - 1.167 1.158 1.269 - - 0 - 0.00%
2020-03-27 0 1.260 1.250 1.300 - - 100,000 125,000 1.2500 1.167 1.158 1.204 - - 107,955 1.1579 0.00%
2020-03-26 0 1.260 1.250 1.380 1.260 1.260 122,000 153,720 1.2600 1.167 1.158 1.278 1.167 1.167 131,705 1.1672 0.80%
2020-03-25 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-03-24 0 1.250 1.250 1.370 - - 0 0 - 1.158 1.158 1.269 - - 0 - 0.00%
2020-03-23 0 1.250 1.250 1.260 1.250 1.250 62,000 77,500 1.2500 1.158 1.158 1.167 1.158 1.158 66,932 1.1579 -0.79%
2020-03-20 0 1.260 1.250 1.310 1.260 1.260 2,000 2,520 1.2600 1.167 1.158 1.213 1.167 1.167 2,159 1.1672 0.80%
2020-03-19 0 1.250 1.250 1.280 1.250 1.250 114,000 142,500 1.2500 1.158 1.158 1.186 1.158 1.158 123,068 1.1579 0.00%
2020-03-18 0 1.250 1.250 1.530 - - 0 0 - 1.158 1.158 1.417 - - 0 - 0.00%
2020-03-17 0 1.250 1.250 1.400 - - 0 0 - 1.158 1.158 1.297 - - 0 - 0.00%
2020-03-16 0 1.250 1.250 1.520 1.250 1.250 50,000 62,500 1.2500 1.158 1.158 1.408 1.158 1.158 53,977 1.1579 0.00%
2020-03-13 0 1.250 1.250 1.270 - - 0 0 - 1.158 1.158 1.176 - - 0 - 0.00%
2020-03-12 0 1.250 1.250 1.310 1.250 1.250 2,000 2,500 1.2500 1.158 1.158 1.213 1.158 1.158 2,159 1.1579 0.00%
2020-03-11 0 1.250 1.250 1.290 - - 0 0 - 1.158 1.158 1.195 - - 0 - 0.00%
2020-03-10 0 1.250 1.250 1.260 1.250 1.250 10,000 12,500 1.2500 1.158 1.158 1.167 1.158 1.158 10,795 1.1579 0.00%
2020-03-09 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 1.158 1.158 1.204 1.158 1.158 2,159 1.1579 0.00%
2020-03-06 0 1.250 1.250 1.300 - - 0 0 - 1.158 1.158 1.204 - - 0 - 0.00%
2020-03-05 0 1.250 1.250 1.320 1.250 1.250 14,000 17,500 1.2500 1.158 1.158 1.223 1.158 1.158 15,114 1.1579 0.00%
2020-03-04 0 1.250 1.250 1.320 - - 0 0 - 1.158 1.158 1.223 - - 0 - 0.00%
2020-03-03 0 1.250 1.250 1.260 1.250 1.250 14,000 17,500 1.2500 1.158 1.158 1.167 1.158 1.158 15,114 1.1579 -5.30%
2020-03-02 0 1.320 1.250 1.320 1.270 1.320 50,000 63,600 1.2720 1.223 1.158 1.223 1.176 1.223 53,977 1.1783 4.76%
2020-02-28 0 1.260 1.250 1.270 - - 0 0 - 1.167 1.158 1.176 - - 0 - 0.00%
2020-02-27 0 1.260 1.250 1.310 - - 0 0 - 1.167 1.158 1.213 - - 0 - 0.00%
2020-02-26 0 1.260 1.250 1.310 - - 0 0 - 1.167 1.158 1.213 - - 0 - 0.00%
2020-02-25 0 1.260 1.250 1.310 1.260 1.270 66,000 83,760 1.2691 1.167 1.158 1.213 1.167 1.176 71,250 1.1756 -0.79%
2020-02-24 0 1.270 1.250 1.320 - - 0 0 - 1.176 1.158 1.223 - - 0 - 0.00%
2020-02-21 0 1.270 1.250 1.310 1.260 1.270 122,000 153,880 1.2613 1.176 1.158 1.213 1.167 1.176 131,705 1.1684 1.60%
2020-02-20 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-02-19 0 1.250 1.250 1.260 1.250 1.250 40,000 50,000 1.2500 1.158 1.158 1.167 1.158 1.158 43,182 1.1579 0.00%
2020-02-18 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-02-17 0 1.250 1.250 1.260 1.250 1.250 4,000 5,000 1.2500 1.158 1.158 1.167 1.158 1.158 4,318 1.1579 0.00%
2020-02-14 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-02-13 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-02-12 0 1.250 1.250 1.260 1.250 1.260 174,000 217,900 1.2523 1.158 1.158 1.167 1.158 1.167 187,841 1.1600 0.00%
2020-02-11 0 1.250 1.250 1.290 1.250 1.260 114,000 143,440 1.2582 1.158 1.158 1.195 1.158 1.167 123,068 1.1655 -0.79%
2020-02-10 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2020-02-07 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2020-02-06 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2020-02-05 0 1.260 1.250 1.260 1.260 1.260 6,000 7,560 1.2600 1.167 1.158 1.167 1.167 1.167 6,477 1.1672 0.80%
2020-02-04 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-02-03 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-01-31 0 1.250 1.250 1.260 1.250 1.260 264,000 330,520 1.2520 1.158 1.158 1.167 1.158 1.167 285,001 1.1597 0.00%
2020-01-30 0 1.250 1.250 1.260 1.250 1.250 54,000 67,500 1.2500 1.158 1.158 1.167 1.158 1.158 58,296 1.1579 -0.79%
2020-01-29 0 1.260 1.250 1.320 1.260 1.260 70,000 88,120 1.2589 1.167 1.158 1.223 1.167 1.167 75,568 1.1661 0.00%
2020-01-24 0 1.260 1.250 1.320 1.260 1.260 50,000 63,000 1.2600 1.167 1.158 1.223 1.167 1.167 53,977 1.1672 0.00%
2020-01-23 0 1.260 1.250 1.270 1.250 1.260 68,000 85,420 1.2562 1.167 1.158 1.176 1.158 1.167 73,409 1.1636 0.80%
2020-01-22 0 1.250 1.250 1.260 1.250 1.260 206,000 258,360 1.2542 1.158 1.158 1.167 1.158 1.167 222,387 1.1618 0.00%
2020-01-21 0 1.250 1.250 1.310 1.250 1.260 112,000 140,560 1.2550 1.158 1.158 1.213 1.158 1.167 120,909 1.1625 0.00%
2020-01-20 0 1.250 1.250 1.310 1.250 1.260 226,000 283,040 1.2524 1.158 1.158 1.213 1.158 1.167 243,978 1.1601 0.00%
2020-01-17 0 1.250 1.250 1.270 1.250 1.260 120,000 150,640 1.2553 1.158 1.158 1.176 1.158 1.167 129,546 1.1628 0.00%
2020-01-16 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2020-01-15 0 1.250 1.250 1.270 - - 0 0 - 1.158 1.158 1.176 - - 0 - 0.00%
2020-01-14 0 1.250 1.250 1.270 1.250 1.250 16,000 20,000 1.2500 1.158 1.158 1.176 1.158 1.158 17,273 1.1579 0.00%
2020-01-13 0 1.250 1.250 1.270 1.250 1.250 12,000 15,000 1.2500 1.158 1.158 1.176 1.158 1.158 12,955 1.1579 -1.57%
2020-01-10 0 1.270 1.250 1.270 - - 0 0 - 1.176 1.158 1.176 - - 0 - 0.00%
2020-01-09 0 1.270 1.250 1.310 1.250 1.270 34,000 43,100 1.2676 1.176 1.158 1.213 1.158 1.176 36,705 1.1742 1.60%
2020-01-08 0 1.250 1.250 1.260 1.250 1.260 24,000 30,120 1.2550 1.158 1.158 1.167 1.158 1.167 25,909 1.1625 0.00%
2020-01-07 0 1.250 1.250 1.270 - - 0 0 - 1.158 1.158 1.176 - - 0 - 0.00%
2020-01-06 0 1.250 1.250 1.470 1.250 1.260 22,000 27,640 1.2564 1.158 1.158 1.362 1.158 1.167 23,750 1.1638 0.00%
2020-01-03 0 1.250 1.250 1.370 1.250 1.260 18,000 22,580 1.2544 1.158 1.158 1.269 1.158 1.167 19,432 1.1620 0.00%
2020-01-02 0 1.250 1.250 1.270 1.250 1.250 485,250 606,562 1.2500 1.158 1.158 1.176 1.158 1.158 523,851 1.1579 0.00%
2019-12-31 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2019-12-30 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2019-12-27 0 1.250 1.250 1.260 1.250 1.250 6,000 7,500 1.2500 1.158 1.158 1.167 1.158 1.158 6,477 1.1579 -0.79%
2019-12-24 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2019-12-23 0 1.260 1.250 1.330 1.260 1.260 20,000 25,200 1.2600 1.167 1.158 1.232 1.167 1.167 21,591 1.1672 0.80%
2019-12-20 0 1.250 1.250 1.310 1.250 1.250 20,000 25,000 1.2500 1.158 1.158 1.213 1.158 1.158 21,591 1.1579 0.00%
2019-12-19 0 1.250 1.250 1.260 1.250 1.260 18,000 22,600 1.2556 1.158 1.158 1.167 1.158 1.167 19,432 1.1630 -0.79%
2019-12-18 0 1.260 1.250 1.310 - - 0 0 - 1.167 1.158 1.213 - - 0 - 0.00%
2019-12-17 0 1.260 1.250 1.320 1.260 1.270 20,000 25,340 1.2670 1.167 1.158 1.223 1.167 1.176 21,591 1.1736 0.80%
2019-12-16 0 1.250 1.250 1.330 1.250 1.250 2,000 2,500 1.2500 1.158 1.158 1.232 1.158 1.158 2,159 1.1579 0.00%
2019-12-13 0 1.250 1.250 1.330 - - 0 0 - 1.158 1.158 1.232 - - 0 - 0.00%
2019-12-12 0 1.250 1.250 1.320 - - 0 0 - 1.158 1.158 1.223 - - 0 - 0.00%
2019-12-11 0 1.250 1.250 1.330 - - 0 0 - 1.158 1.158 1.232 - - 0 - 0.00%
2019-12-10 0 1.250 1.250 1.330 1.250 1.250 20,000 25,000 1.2500 1.158 1.158 1.232 1.158 1.158 21,591 1.1579 -0.79%
2019-12-09 0 1.260 1.250 1.270 1.260 1.260 20,000 25,200 1.2600 1.167 1.158 1.176 1.167 1.167 21,591 1.1672 0.00%
2019-12-06 0 1.260 1.250 1.270 - - 0 0 - 1.167 1.158 1.176 - - 0 - 0.00%
2019-12-05 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2019-12-04 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2019-12-03 0 1.260 1.250 1.310 1.260 1.260 14,000 17,640 1.2600 1.167 1.158 1.213 1.167 1.167 15,114 1.1672 0.80%
2019-12-02 0 1.250 1.250 1.310 1.250 1.250 32,000 40,000 1.2500 1.158 1.158 1.213 1.158 1.158 34,546 1.1579 0.00%
2019-11-29 0 1.250 1.250 1.270 - - 0 0 - 1.158 1.158 1.176 - - 0 - 0.00%
2019-11-28 0 1.250 1.250 1.310 - - 0 0 - 1.158 1.158 1.213 - - 0 - 0.00%
2019-11-27 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2019-11-26 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2019-11-25 0 1.250 1.250 1.260 1.250 1.250 6,000 7,500 1.2500 1.158 1.158 1.167 1.158 1.158 6,477 1.1579 -0.79%
2019-11-22 0 1.260 1.250 1.260 1.260 1.260 22,000 27,720 1.2600 1.167 1.158 1.167 1.167 1.167 23,750 1.1672 0.80%
2019-11-21 0 1.250 1.250 1.260 1.250 1.250 34,000 42,500 1.2500 1.158 1.158 1.167 1.158 1.158 36,705 1.1579 0.00%
2019-11-20 0 1.250 1.250 1.330 1.250 1.250 20,000 25,000 1.2500 1.158 1.158 1.232 1.158 1.158 21,591 1.1579 -0.79%
2019-11-19 0 1.260 1.250 1.270 - - 0 0 - 1.167 1.158 1.176 - - 0 - 0.00%
2019-11-18 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2019-11-15 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2019-11-14 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2019-11-13 0 1.260 1.250 1.320 - - 0 0 - 1.167 1.158 1.223 - - 0 - 0.00%
2019-11-12 0 1.260 1.250 1.320 1.260 1.260 18,000 22,680 1.2600 1.167 1.158 1.223 1.167 1.167 19,432 1.1672 0.80%
2019-11-11 0 1.250 1.250 1.310 1.250 1.250 34,000 42,500 1.2500 1.158 1.158 1.213 1.158 1.158 36,705 1.1579 -0.79%
2019-11-08 0 1.260 1.250 1.320 - - 0 0 - 1.167 1.158 1.223 - - 0 - 0.00%
2019-11-07 0 1.260 1.250 1.320 1.270 1.270 8,000 10,160 1.2700 1.167 1.158 1.223 1.176 1.176 8,636 1.1764 0.00%
2019-11-06 0 1.260 1.250 1.320 1.260 1.260 18,000 22,680 1.2600 1.167 1.158 1.223 1.167 1.167 19,432 1.1672 0.80%
2019-11-05 0 1.250 1.250 1.260 1.250 1.260 212,000 265,100 1.2505 1.158 1.158 1.167 1.158 1.167 228,864 1.1583 -0.79%
2019-11-04 0 1.260 1.250 1.300 1.260 1.260 22,000 27,720 1.2600 1.167 1.158 1.204 1.167 1.167 23,750 1.1672 0.80%
2019-11-01 0 1.250 1.250 1.310 1.250 1.250 60,000 75,000 1.2500 1.158 1.158 1.213 1.158 1.158 64,773 1.1579 -0.79%
2019-10-31 0 1.260 1.250 1.310 1.260 1.270 24,000 30,440 1.2683 1.167 1.158 1.213 1.167 1.176 25,909 1.1749 0.80%
2019-10-30 0 1.250 1.250 1.310 1.250 1.270 290,000 365,500 1.2603 1.158 1.158 1.213 1.158 1.176 313,069 1.1675 -0.79%
2019-10-29 0 1.260 1.250 1.330 1.260 1.260 40,000 50,400 1.2600 1.167 1.158 1.232 1.167 1.167 43,182 1.1672 0.80%
2019-10-28 0 1.250 1.250 1.290 - - 0 0 - 1.158 1.158 1.195 - - 0 - 0.00%
2019-10-25 0 1.250 1.250 1.290 - - 0 0 - 1.158 1.158 1.195 - - 0 - 0.00%
2019-10-24 0 1.250 1.250 1.280 1.250 1.250 6,000 7,500 1.2500 1.158 1.158 1.186 1.158 1.158 6,477 1.1579 0.00%
2019-10-23 0 1.250 1.250 1.270 1.250 1.250 4,000 5,000 1.2500 1.158 1.158 1.176 1.158 1.158 4,318 1.1579 -1.57%
2019-10-22 0 1.270 1.250 1.270 - - 0 0 - 1.176 1.158 1.176 - - 0 - -0.78%
2019-10-21 0 1.280 1.250 1.290 - - 0 0 - 1.186 1.158 1.195 - - 0 - 0.00%
2019-10-18 0 1.280 1.250 1.280 1.280 1.290 28,000 36,080 1.2886 1.186 1.158 1.186 1.186 1.195 30,227 1.1936 1.59%
2019-10-17 0 1.260 1.250 1.270 - - 0 0 - 1.167 1.158 1.176 - - 0 - 0.00%
2019-10-16 0 1.260 1.250 1.260 - - 0 0 - 1.167 1.158 1.167 - - 0 - 0.00%
2019-10-15 0 1.260 1.250 1.300 1.260 1.310 174,000 224,080 1.2878 1.167 1.158 1.204 1.167 1.213 187,841 1.1929 0.80%
2019-10-14 0 1.250 1.250 1.260 1.250 1.260 20,000 25,140 1.2570 1.158 1.158 1.167 1.158 1.167 21,591 1.1644 -0.79%
2019-10-11 0 1.260 1.250 1.260 1.260 1.270 66,000 83,500 1.2652 1.167 1.158 1.167 1.167 1.176 71,250 1.1719 0.80%
2019-10-10 0 1.250 1.250 1.280 1.250 1.260 114,000 142,520 1.2502 1.158 1.158 1.186 1.158 1.167 123,068 1.1581 -1.57%
2019-10-09 0 1.270 1.260 1.270 1.270 1.290 48,000 61,040 1.2717 1.176 1.167 1.176 1.176 1.195 51,818 1.1780 1.60%
2019-10-08 0 1.250 1.250 1.260 - - 0 0 - 1.158 1.158 1.167 - - 0 - 0.00%
2019-10-04 0 1.250 1.250 1.260 1.250 1.250 4,000 5,000 1.2500 1.158 1.158 1.167 1.158 1.158 4,318 1.1579 -0.79%
2019-10-03 0 1.260 1.250 1.280 - - 0 0 - 1.167 1.158 1.186 - - 0 - 0.00%
2019-10-02 0 1.260 1.250 1.280 1.260 1.260 76,000 95,760 1.2600 1.167 1.158 1.186 1.167 1.167 82,046 1.1672 0.80%
2019-09-30 0 1.250 1.250 1.270 1.250 1.260 128,000 160,640 1.2550 1.158 1.158 1.176 1.158 1.167 138,182 1.1625 0.00%
2019-09-27 0 1.250 1.250 1.300 1.250 1.270 124,000 155,920 1.2574 1.158 1.158 1.204 1.158 1.176 133,864 1.1648 0.00%
2019-09-26 0 1.250 1.250 1.260 1.250 1.250 72,000 90,000 1.2500 1.158 1.158 1.167 1.158 1.158 77,727 1.1579 -5.30%
2019-09-25 0 1.320 1.250 1.320 1.260 1.320 256,000 324,760 1.2686 1.223 1.158 1.223 1.167 1.223 276,364 1.1751 5.60%
2019-09-24 0 1.250 1.250 1.320 1.250 1.270 82,000 103,300 1.2598 1.158 1.158 1.223 1.158 1.176 88,523 1.1669 0.00%
2019-09-23 0 1.250 1.250 1.320 1.250 1.260 136,000 170,680 1.2550 1.158 1.158 1.223 1.158 1.167 146,819 1.1625 0.00%
2019-09-20 0 1.250 1.250 1.290 1.250 1.280 146,000 183,520 1.2570 1.158 1.158 1.195 1.158 1.186 157,614 1.1644 0.00%
2019-09-19 0 1.250 1.250 1.320 1.250 1.270 136,000 171,100 1.2581 1.158 1.158 1.223 1.158 1.176 146,819 1.1654 0.00%
2019-09-18 0 1.250 1.250 1.270 1.250 1.270 180,000 226,800 1.2600 1.158 1.158 1.176 1.158 1.176 194,319 1.1672 0.00%
2019-09-17 0 1.250 1.250 1.270 1.250 1.270 64,000 80,640 1.2600 1.158 1.158 1.176 1.158 1.176 69,091 1.1672 0.00%
2019-09-16 0 1.250 1.250 1.270 - - 0 0 - 1.158 1.158 1.176 - - 0 - 0.00%
2019-09-13 0 1.250 1.250 1.270 1.250 1.270 130,000 164,200 1.2631 1.158 1.158 1.176 1.158 1.176 140,341 1.1700 -0.79%
2019-09-12 0 1.260 1.260 1.320 1.260 1.270 96,000 121,440 1.2650 1.167 1.167 1.223 1.167 1.176 103,637 1.1718 0.00%
2019-09-11 0 1.260 1.260 1.320 1.260 1.270 104,000 131,560 1.2650 1.167 1.167 1.223 1.167 1.176 112,273 1.1718 0.00%
2019-09-10 0 1.260 1.260 1.320 1.260 1.270 54,000 68,220 1.2633 1.167 1.167 1.223 1.167 1.176 58,296 1.1702 -0.79%
2019-09-09 0 1.270 1.260 1.330 1.270 1.270 70,000 87,860 1.2551 1.176 1.167 1.232 1.176 1.176 75,568 1.1627 0.79%
2019-09-06 0 1.260 1.260 1.320 1.260 1.280 180,000 228,200 1.2678 1.167 1.167 1.223 1.167 1.186 194,319 1.1744 0.00%
2019-09-05 0 1.260 1.250 1.270 1.260 1.280 166,000 210,640 1.2689 1.167 1.158 1.176 1.167 1.186 179,205 1.1754 0.80%
2019-09-04 0 1.250 1.250 1.270 - - 0 0 - 1.158 1.158 1.176 - - 0 - 0.00%
2019-09-03 0 1.250 1.250 1.270 1.250 1.250 198,000 247,500 1.2500 1.158 1.158 1.176 1.158 1.158 213,751 1.1579 0.00%
2019-09-02 0 1.250 1.250 1.270 - - 0 0 - 1.158 1.158 1.176 - - 0 - 0.00%
2019-08-30 0 1.250 1.250 1.280 1.250 1.280 230,000 289,740 1.2597 1.158 1.158 1.186 1.158 1.186 248,296 1.1669 -0.79%
2019-08-29 0 1.260 1.250 1.280 1.250 1.280 48,000 60,860 1.2679 1.167 1.158 1.186 1.158 1.186 51,818 1.1745 0.80%
2019-08-28 0 1.250 1.250 1.280 1.250 1.270 66,000 82,980 1.2573 1.158 1.158 1.186 1.158 1.176 71,250 1.1646 0.00%
2019-08-27 0 1.250 1.250 1.330 1.250 1.280 136,000 171,520 1.2612 1.158 1.158 1.232 1.158 1.186 146,819 1.1682 0.00%
2019-08-26 0 1.250 1.250 1.320 1.250 1.270 160,000 202,020 1.2626 1.158 1.158 1.223 1.158 1.176 172,728 1.1696 0.00%
2019-08-23 0 1.250 1.250 1.320 1.250 1.270 64,000 80,820 1.2628 1.158 1.158 1.223 1.158 1.176 69,091 1.1698 0.00%
2019-08-22 0 1.250 1.250 1.320 1.250 1.270 200,000 252,320 1.2616 1.158 1.158 1.223 1.158 1.176 215,910 1.1686 0.00%
2019-08-21 0 1.250 1.250 1.260 1.250 1.260 140,000 175,800 1.2557 1.158 1.158 1.167 1.158 1.167 151,137 1.1632 0.00%
2019-08-20 0 1.250 1.250 1.320 1.250 1.250 2,090,000 2,652,500 1.2691 1.158 1.158 1.223 1.158 1.158 2,256,256 1.1756 0.00%
2019-08-19 0 1.250 1.250 1.330 1.250 1.270 280,000 353,840 1.2637 1.158 1.158 1.232 1.158 1.176 302,273 1.1706 0.97%
2019-08-16 0 1.250 1.250 1.290 1.250 1.270 340,000 429,720 1.2639 1.147 1.147 1.183 1.147 1.165 370,604 1.1595 -0.79%
2019-08-15 0 1.260 1.250 1.290 1.260 1.290 24,000 30,560 1.2733 1.156 1.147 1.183 1.156 1.183 26,160 1.1682 0.80%
2019-08-14 0 1.250 1.250 1.260 1.250 1.280 206,000 260,240 1.2633 1.147 1.147 1.156 1.147 1.174 224,543 1.1590 -0.79%
2019-08-13 0 1.260 1.250 1.320 1.260 1.280 190,000 240,780 1.2673 1.156 1.147 1.211 1.156 1.174 207,102 1.1626 0.00%
2019-08-12 0 1.260 1.250 1.330 1.260 1.270 142,000 179,480 1.2639 1.156 1.147 1.220 1.156 1.165 154,782 1.1596 0.00%
2019-08-09 0 1.260 1.250 1.270 1.260 1.270 70,000 88,360 1.2623 1.156 1.147 1.165 1.156 1.165 76,301 1.1580 0.00%
2019-08-08 0 1.260 1.250 1.280 1.260 1.270 56,000 70,920 1.2664 1.156 1.147 1.174 1.156 1.165 61,041 1.1618 0.80%
2019-08-07 0 1.250 1.250 1.290 1.250 1.250 88,000 110,000 1.2500 1.147 1.147 1.183 1.147 1.147 95,921 1.1468 -0.79%
2019-08-06 0 1.260 1.250 1.270 1.260 1.270 96,000 121,620 1.2669 1.156 1.147 1.165 1.156 1.165 104,641 1.1623 0.00%
2019-08-05 0 1.260 1.250 1.310 1.260 1.270 170,000 214,680 1.2628 1.156 1.147 1.202 1.156 1.165 185,302 1.1585 0.00%
2019-08-02 0 1.260 1.250 1.310 1.260 1.270 86,000 108,920 1.2665 1.156 1.147 1.202 1.156 1.165 93,741 1.1619 0.80%
2019-08-01 0 1.250 1.250 1.290 1.250 1.280 122,000 153,920 1.2616 1.147 1.147 1.183 1.147 1.174 132,981 1.1575 0.00%
2019-07-31 0 1.250 1.250 1.310 1.250 1.260 100,000 125,040 1.2504 1.147 1.147 1.202 1.147 1.156 109,001 1.1471 -0.79%
2019-07-30 0 1.260 1.250 1.280 1.260 1.290 66,000 84,460 1.2797 1.156 1.147 1.174 1.156 1.183 71,941 1.1740 0.00%
2019-07-29 0 1.260 1.250 1.270 1.260 1.270 50,000 63,060 1.2612 1.156 1.147 1.165 1.156 1.165 54,501 1.1571 -1.56%
2019-07-26 0 1.280 1.250 1.320 - - 0 0 - 1.174 1.147 1.211 - - 0 - 0.00%
2019-07-25 0 1.280 1.250 1.300 - - 0 0 - 1.174 1.147 1.193 - - 0 - 0.00%
2019-07-24 0 1.280 1.260 1.290 1.280 1.280 22,000 28,160 1.2800 1.174 1.156 1.183 1.174 1.174 23,980 1.1743 1.59%
2019-07-23 0 1.260 1.250 1.280 1.260 1.280 38,000 48,200 1.2684 1.156 1.147 1.174 1.156 1.174 41,420 1.1637 0.00%
2019-07-22 0 1.260 1.250 1.290 1.250 1.270 86,000 108,060 1.2565 1.156 1.147 1.183 1.147 1.165 93,741 1.1528 -0.79%
2019-07-19 0 1.270 1.250 1.350 - - 0 0 - 1.165 1.147 1.239 - - 0 - 0.00%
2019-07-18 0 1.270 1.250 1.350 1.270 1.270 12,000 15,240 1.2700 1.165 1.147 1.239 1.165 1.165 13,080 1.1651 0.79%
2019-07-17 0 1.260 1.250 1.340 1.260 1.280 20,000 25,280 1.2640 1.156 1.147 1.229 1.156 1.174 21,800 1.1596 0.80%
2019-07-16 0 1.250 1.250 1.280 - - 0 0 - 1.147 1.147 1.174 - - 0 - 0.00%
2019-07-15 0 1.250 1.250 1.280 - - 0 0 - 1.147 1.147 1.174 - - 0 - 0.00%
2019-07-12 0 1.250 1.250 1.280 1.250 1.260 154,000 192,640 1.2509 1.147 1.147 1.174 1.147 1.156 167,862 1.1476 -1.57%
2019-07-11 0 1.270 1.270 1.290 - - 0 0 - 1.165 1.165 1.183 - - 0 - 0.00%
2019-07-10 0 1.270 1.260 1.360 1.270 1.270 6,000 7,620 1.2700 1.165 1.156 1.248 1.165 1.165 6,540 1.1651 0.00%
2019-07-09 0 1.270 1.260 1.350 1.270 1.270 10,000 12,700 1.2700 1.165 1.156 1.239 1.165 1.165 10,900 1.1651 0.79%
2019-07-08 0 1.260 1.250 1.360 1.260 1.260 16,000 20,160 1.2600 1.156 1.147 1.248 1.156 1.156 17,440 1.1560 0.00%
2019-07-05 0 1.260 1.260 1.370 - - 0 0 - 1.156 1.156 1.257 - - 0 - 0.00%
2019-07-04 0 1.260 1.260 1.370 - - 0 0 - 1.156 1.156 1.257 - - 0 - 0.00%
2019-07-03 0 1.260 1.260 1.300 - - 0 0 - 1.156 1.156 1.193 - - 0 - 0.00%
2019-07-02 0 1.260 1.250 1.300 1.260 1.260 10,000 12,600 1.2600 1.156 1.147 1.193 1.156 1.156 10,900 1.1560 -1.56%
2019-06-28 0 1.280 1.260 1.280 1.280 1.280 44,000 56,320 1.2800 1.174 1.156 1.174 1.174 1.174 47,961 1.1743 -5.88%
2019-06-27 0 1.360 1.260 1.360 1.360 1.360 2,000 2,720 1.3600 1.248 1.156 1.248 1.248 1.248 2,180 1.2477 5.43%
2019-06-26 0 1.290 1.260 1.350 - - 0 0 - 1.183 1.156 1.239 - - 0 - 0.00%
2019-06-25 0 1.290 1.260 1.330 1.290 1.290 8,000 10,320 1.2900 1.183 1.156 1.220 1.183 1.183 8,720 1.1835 2.38%
2019-06-24 0 1.260 1.250 1.260 1.260 1.280 12,000 15,200 1.2667 1.156 1.147 1.156 1.156 1.174 13,080 1.1621 0.80%
2019-06-21 0 1.250 1.250 1.290 1.250 1.250 2,000 2,500 1.2500 1.147 1.147 1.183 1.147 1.147 2,180 1.1468 0.00%
2019-06-20 0 1.250 1.250 1.340 1.250 1.260 152,000 190,040 1.2503 1.147 1.147 1.229 1.147 1.156 165,682 1.1470 -0.79%
2019-06-19 0 1.260 1.250 1.310 - - 0 0 - 1.156 1.147 1.202 - - 0 - 0.00%
2019-06-18 0 1.260 1.260 1.310 1.260 1.280 34,000 43,280 1.2729 1.156 1.156 1.202 1.156 1.174 37,060 1.1678 0.00%
2019-06-17 0 1.260 1.250 1.280 1.260 1.310 344,000 430,820 1.2524 1.156 1.147 1.174 1.156 1.202 374,964 1.1490 0.80%
2019-06-14 0 1.250 1.250 1.300 1.250 1.310 338,000 424,640 1.2563 1.147 1.147 1.193 1.147 1.202 368,424 1.1526 0.00%
2019-06-13 0 1.250 1.250 1.290 - - 0 0 - 1.147 1.147 1.183 - - 0 - 0.00%
2019-06-12 0 1.250 1.250 1.290 - - 0 0 - 1.147 1.147 1.183 - - 0 - 0.00%
2019-06-11 0 1.250 1.250 1.290 1.250 1.250 14,000 17,500 1.2500 1.147 1.147 1.183 1.147 1.147 15,260 1.1468 -0.79%
2019-06-10 0 1.260 1.250 1.290 - - 0 0 - 1.156 1.147 1.183 - - 0 - 0.00%
2019-06-06 0 1.260 1.260 1.290 1.250 1.250 6,000 7,500 1.2500 1.156 1.156 1.183 1.147 1.147 6,540 1.1468 0.80%
2019-06-05 0 1.250 1.250 1.290 - - 0 0 - 1.147 1.147 1.183 - - 0 - 0.00%
2019-06-04 0 1.250 1.250 1.290 - - 0 0 - 1.147 1.147 1.183 - - 0 - 0.00%
2019-06-03 0 1.250 1.250 1.290 - - 0 0 - 1.147 1.147 1.183 - - 0 - 0.00%
2019-05-31 0 1.250 1.250 1.300 1.250 1.260 60,000 75,100 1.2517 1.147 1.147 1.193 1.147 1.156 65,401 1.1483 -3.10%
2019-05-30 0 1.290 1.260 1.290 - - 0 0 - 1.183 1.156 1.183 - - 0 - 0.00%
2019-05-29 0 1.290 1.260 1.300 - - 0 0 - 1.183 1.156 1.193 - - 0 - 0.00%
2019-05-28 0 1.290 1.260 1.290 - - 0 0 - 1.183 1.156 1.183 - - 0 - -0.77%
2019-05-27 0 1.300 1.260 1.330 - - 4,000 5,040 1.2600 1.193 1.156 1.220 - - 4,360 1.1560 0.00%
2019-05-24 0 1.300 1.260 1.350 - - 0 0 - 1.193 1.156 1.239 - - 0 - 0.00%
2019-05-23 0 1.300 1.260 1.350 - - 0 0 - 1.193 1.156 1.239 - - 0 - 0.00%
2019-05-22 0 1.300 1.260 1.350 - - 0 0 - 1.193 1.156 1.239 - - 0 - 0.00%
2019-05-21 0 1.300 1.260 1.350 - - 0 0 - 1.193 1.156 1.239 - - 0 - 0.00%
2019-05-20 0 1.300 1.260 1.350 1.260 1.300 34,000 43,620 1.2829 1.193 1.156 1.239 1.156 1.193 37,060 1.1770 2.36%
2019-05-17 0 1.270 1.260 1.300 - - 0 0 - 1.165 1.156 1.193 - - 0 - 0.00%
2019-05-16 0 1.270 1.260 1.290 1.270 1.270 36,000 45,720 1.2700 1.165 1.156 1.183 1.165 1.165 39,240 1.1651 1.20%
2019-05-15 0 1.270 1.260 1.290 1.270 1.300 30,000 38,400 1.2800 1.151 1.142 1.169 1.151 1.179 33,091 1.1604 0.00%
2019-05-14 0 1.270 1.260 1.300 1.260 1.380 19,960,000 27,872,600 1.3964 1.151 1.142 1.179 1.142 1.251 22,016,684 1.2660 0.79%
2019-05-10 0 1.260 1.250 1.270 1.250 1.370 462,000 603,900 1.3071 1.142 1.133 1.151 1.133 1.242 509,605 1.1850 0.80%
2019-05-09 0 1.250 1.250 1.280 1.250 1.260 4,000 5,020 1.2550 1.133 1.133 1.160 1.133 1.142 4,412 1.1378 -0.79%
2019-05-08 0 1.260 1.250 1.270 1.260 1.260 10,000 12,600 1.2600 1.142 1.133 1.151 1.142 1.142 11,030 1.1423 0.80%
2019-05-07 0 1.250 1.250 1.310 - - 0 0 - 1.133 1.133 1.188 - - 0 - 0.00%
2019-05-06 0 1.250 1.250 1.280 1.250 1.250 40,000 50,000 1.2500 1.133 1.133 1.160 1.133 1.133 44,122 1.1332 0.00%
2019-05-03 0 1.250 1.250 1.280 - - 0 0 - 1.133 1.133 1.160 - - 0 - 0.00%
2019-05-02 0 1.250 1.250 1.280 - - 0 0 - 1.133 1.133 1.160 - - 0 - 0.00%
2019-04-30 0 1.250 1.250 1.350 - - 0 0 - 1.133 1.133 1.224 - - 0 - 0.00%
2019-04-29 0 1.250 1.250 1.350 - - 0 0 - 1.133 1.133 1.224 - - 0 - 0.00%
2019-04-26 0 1.250 1.250 1.350 - - 0 0 - 1.133 1.133 1.224 - - 0 - 0.00%
2019-04-25 0 1.250 1.250 1.290 1.250 1.250 10,000 12,500 1.2500 1.133 1.133 1.169 1.133 1.133 11,030 1.1332 0.00%
2019-04-24 0 1.250 1.250 1.280 1.250 1.250 90,000 112,500 1.2500 1.133 1.133 1.160 1.133 1.133 99,274 1.1332 0.00%
2019-04-23 0 1.250 1.250 1.300 1.250 1.250 6,000 7,500 1.2500 1.133 1.133 1.179 1.133 1.133 6,618 1.1332 0.00%
2019-04-18 0 1.250 1.250 1.290 1.250 1.270 30,000 37,620 1.2540 1.133 1.133 1.169 1.133 1.151 33,091 1.1369 -3.10%
2019-04-17 0 1.290 1.260 1.380 - - 0 0 - 1.169 1.142 1.251 - - 0 - 0.00%
2019-04-16 0 1.290 1.260 1.340 - - 0 0 - 1.169 1.142 1.215 - - 0 - 0.00%
2019-04-15 0 1.290 1.250 1.300 1.290 1.290 4,000 5,160 1.2900 1.169 1.133 1.179 1.169 1.169 4,412 1.1695 3.20%
2019-04-12 0 1.250 1.250 1.330 1.250 1.260 128,000 160,140 1.2511 1.133 1.133 1.206 1.133 1.142 141,189 1.1342 -1.57%
2019-04-11 0 1.270 1.260 1.400 1.270 1.270 78,000 99,060 1.2700 1.151 1.142 1.269 1.151 1.151 86,037 1.1514 0.79%
2019-04-10 0 1.260 1.260 1.300 1.250 1.270 120,000 150,200 1.2517 1.142 1.142 1.179 1.133 1.151 132,365 1.1347 -3.08%
2019-04-09 0 1.300 1.270 1.350 1.280 1.300 90,000 116,400 1.2933 1.179 1.151 1.224 1.160 1.179 99,274 1.1725 -2.99%
2019-04-08 0 1.340 1.320 1.340 1.320 1.340 54,000 72,080 1.3348 1.215 1.197 1.215 1.197 1.215 59,564 1.2101 0.00%
2019-04-04 0 1.340 1.270 1.340 1.350 1.360 20,000 27,140 1.3570 1.215 1.151 1.215 1.224 1.233 22,061 1.2302 -1.47%
2019-04-03 0 1.360 1.270 1.360 - - 0 0 - 1.233 1.151 1.233 - - 0 - 0.00%
2019-04-02 0 1.360 1.350 1.360 - - 0 0 - 1.233 1.224 1.233 - - 0 - -0.73%
2019-04-01 0 1.370 1.270 1.370 - - 0 0 - 1.242 1.151 1.242 - - 0 - 0.00%
2019-03-29 0 1.370 1.270 1.370 - - 0 0 - 1.242 1.151 1.242 - - 0 - 0.00%
2019-03-28 0 1.370 1.270 1.390 - - 0 0 - 1.242 1.151 1.260 - - 0 - 0.00%
2019-03-27 0 1.370 1.270 1.390 - - 0 0 - 1.242 1.151 1.260 - - 0 - 0.00%
2019-03-26 0 1.370 1.270 1.390 - - 0 0 - 1.242 1.151 1.260 - - 0 - 0.00%
2019-03-25 0 1.370 1.270 1.370 - - 0 0 - 1.242 1.151 1.242 - - 0 - 0.00%
2019-03-22 0 1.370 1.260 1.370 - - 0 0 - 1.242 1.142 1.242 - - 0 - 0.00%
2019-03-21 0 1.370 1.300 1.390 1.370 1.370 40,000 54,800 1.3700 1.242 1.179 1.260 1.242 1.242 44,122 1.2420 0.00%
2019-03-20 0 1.370 1.300 1.370 - - 0 0 - 1.242 1.179 1.242 - - 0 - 0.00%
2019-03-19 0 1.370 1.280 1.370 1.370 1.370 200,000 274,000 1.3700 1.242 1.160 1.242 1.242 1.242 220,608 1.2420 0.74%
2019-03-18 0 1.360 1.270 1.370 1.310 1.360 20,000 26,500 1.3250 1.233 1.151 1.242 1.188 1.233 22,061 1.2012 4.62%
2019-03-15 0 1.300 1.270 1.370 - - 0 0 - 1.179 1.151 1.242 - - 0 - 0.00%
2019-03-14 0 1.300 1.260 1.370 1.300 1.300 2,000 2,600 1.3000 1.179 1.142 1.242 1.179 1.179 2,206 1.1786 0.00%
2019-03-13 0 1.300 1.290 1.340 1.300 1.370 212,000 285,560 1.3470 1.179 1.169 1.215 1.179 1.242 233,845 1.2212 -0.76%
2019-03-12 0 1.310 1.270 1.320 1.300 1.310 582,000 757,760 1.3020 1.188 1.151 1.197 1.179 1.188 641,969 1.1804 0.77%
2019-03-11 0 1.300 1.280 1.330 1.300 1.330 314,000 417,320 1.3290 1.179 1.160 1.206 1.179 1.206 346,355 1.2049 1.56%
2019-03-08 0 1.280 1.270 1.340 1.280 1.300 20,000 25,800 1.2900 1.160 1.151 1.215 1.160 1.179 22,061 1.1695 -5.19%
2019-03-07 0 1.350 1.300 1.350 - - 0 0 - 1.224 1.179 1.224 - - 0 - 0.00%
2019-03-06 0 1.350 1.310 1.350 1.310 1.370 242,000 330,300 1.3649 1.224 1.188 1.224 1.188 1.242 266,936 1.2374 0.00%
2019-03-05 0 1.350 1.300 1.360 1.290 1.370 448,000 589,160 1.3151 1.224 1.179 1.233 1.169 1.242 494,162 1.1922 -0.74%
2019-03-04 0 1.360 1.320 1.360 1.350 1.360 100,000 135,540 1.3554 1.233 1.197 1.233 1.224 1.233 110,304 1.2288 7.09%
2019-03-01 0 1.270 1.260 1.390 1.270 1.270 24,000 30,480 1.2700 1.151 1.142 1.260 1.151 1.151 26,473 1.1514 -1.55%
2019-02-28 0 1.290 1.280 1.360 1.290 1.310 102,000 132,820 1.3022 1.169 1.160 1.233 1.169 1.188 112,510 1.1805 -3.73%
2019-02-27 0 1.340 1.260 1.340 1.370 1.370 50,000 68,500 1.3700 1.215 1.142 1.215 1.242 1.242 55,152 1.2420 -2.19%
2019-02-26 0 1.370 1.280 1.370 1.370 1.370 10,000 13,700 1.3700 1.242 1.160 1.242 1.242 1.242 11,030 1.2420 -0.72%
2019-02-25 0 1.380 1.280 1.380 1.350 1.380 448,000 614,020 1.3706 1.251 1.160 1.251 1.224 1.251 494,162 1.2425 2.22%
2019-02-22 0 1.350 1.270 1.350 1.350 1.350 104,000 140,400 1.3500 1.224 1.151 1.224 1.224 1.224 114,716 1.2239 0.00%
2019-02-21 0 1.350 1.270 1.350 1.330 1.350 206,000 275,200 1.3359 1.224 1.151 1.224 1.206 1.224 227,226 1.2111 1.50%
2019-02-20 0 1.330 1.330 1.370 1.310 1.330 144,000 189,280 1.3144 1.206 1.206 1.242 1.188 1.206 158,838 1.1917 2.31%
2019-02-19 0 1.300 1.260 1.400 - - 0 0 - 1.179 1.142 1.269 - - 0 - 0.00%
2019-02-18 0 1.300 1.260 1.320 1.300 1.310 4,000 5,220 1.3050 1.179 1.142 1.197 1.179 1.188 4,412 1.1831 -0.76%
2019-02-15 0 1.310 1.260 1.310 1.310 1.310 20,000 26,200 1.3100 1.188 1.142 1.188 1.188 1.188 22,061 1.1876 0.00%
2019-02-14 0 1.310 1.270 1.310 1.250 1.310 450,000 570,260 1.2672 1.188 1.151 1.188 1.133 1.188 496,368 1.1489 0.00%
2019-02-13 0 1.310 1.260 1.310 1.300 1.310 184,000 241,000 1.3098 1.188 1.142 1.188 1.179 1.188 202,959 1.1874 2.34%
2019-02-12 0 1.280 1.280 1.300 1.260 1.260 10,000 12,600 1.2600 1.160 1.160 1.179 1.142 1.142 11,030 1.1423 0.00%
2019-02-11 0 1.280 1.260 1.310 - - 0 0 - 1.160 1.142 1.188 - - 0 - 0.00%
2019-02-08 0 1.280 1.280 1.310 1.280 1.280 2,000 2,560 1.2800 1.160 1.160 1.188 1.160 1.160 2,206 1.1604 0.00%
2019-02-04 0 1.280 1.260 1.310 - - 0 0 - 1.160 1.142 1.188 - - 0 - 0.00%
2019-02-01 0 1.280 1.260 1.310 1.260 1.290 234,000 297,640 1.2720 1.160 1.142 1.188 1.142 1.169 258,111 1.1531 -2.29%
2019-01-31 0 1.310 1.260 1.310 - - 0 0 - 1.188 1.142 1.188 - - 0 - 0.00%
2019-01-30 0 1.310 1.280 1.310 - - 0 0 - 1.188 1.160 1.188 - - 0 - 0.00%
2019-01-29 0 1.310 1.280 1.330 1.310 1.310 86,000 112,660 1.3100 1.188 1.160 1.206 1.188 1.188 94,861 1.1876 0.00%
2019-01-28 0 1.310 1.310 1.360 1.310 1.310 10,000 13,100 1.3100 1.188 1.188 1.233 1.188 1.188 11,030 1.1876 -3.68%
2019-01-25 0 1.360 1.360 1.380 1.290 1.490 730,000 963,520 1.3199 1.233 1.233 1.251 1.169 1.351 805,219 1.1966 7.94%
2019-01-24 0 1.260 1.250 1.280 1.260 1.260 1,904,000 2,399,040 1.2600 1.142 1.133 1.160 1.142 1.142 2,100,189 1.1423 0.80%
2019-01-23 0 1.250 1.250 1.290 1.250 1.250 34,000 42,500 1.2500 1.133 1.133 1.169 1.133 1.133 37,503 1.1332 -0.79%
2019-01-22 0 1.260 1.260 1.280 - - 0 0 - 1.142 1.142 1.160 - - 0 - 0.80%
2019-01-21 0 1.250 1.250 1.290 - - 0 0 - 1.133 1.133 1.169 - - 0 - 0.00%
2019-01-18 0 1.250 1.250 1.290 1.250 1.250 100,000 125,000 1.2500 1.133 1.133 1.169 1.133 1.133 110,304 1.1332 0.00%
2019-01-17 0 1.250 1.250 1.290 1.250 1.250 52,000 65,000 1.2500 1.133 1.133 1.169 1.133 1.133 57,358 1.1332 0.00%
2019-01-16 0 1.250 1.250 1.270 1.250 1.270 180,000 228,400 1.2689 1.133 1.133 1.151 1.133 1.151 198,547 1.1504 0.00%
2019-01-15 0 1.250 1.250 1.290 1.250 1.250 36,000 45,000 1.2500 1.133 1.133 1.169 1.133 1.133 39,709 1.1332 0.00%
2019-01-14 0 1.250 1.250 1.290 1.250 1.250 134,000 167,500 1.2500 1.133 1.133 1.169 1.133 1.133 147,807 1.1332 0.00%
2019-01-11 0 1.250 1.250 1.270 - - 0 0 - 1.133 1.133 1.151 - - 0 - 0.00%
2019-01-10 0 1.250 1.250 1.290 - - 0 0 - 1.133 1.133 1.169 - - 0 - 0.00%
2019-01-09 0 1.250 1.250 1.290 1.250 1.250 30,000 37,500 1.2500 1.133 1.133 1.169 1.133 1.133 33,091 1.1332 -1.57%
2019-01-08 0 1.270 1.250 1.290 - - 0 0 - 1.151 1.133 1.169 - - 0 - 0.00%
2019-01-07 0 1.270 1.250 1.290 - - 0 0 - 1.151 1.133 1.169 - - 0 - 0.00%
2019-01-04 0 1.270 1.270 1.290 1.250 1.270 14,000 17,540 1.2529 1.151 1.151 1.169 1.133 1.151 15,443 1.1358 0.00%
2019-01-03 0 1.270 1.250 1.270 1.270 1.270 210,000 266,700 1.2700 1.151 1.133 1.151 1.151 1.151 231,638 1.1514 1.60%
2019-01-02 0 1.250 1.250 1.290 1.250 1.250 212,000 265,000 1.2500 1.133 1.133 1.169 1.133 1.133 233,845 1.1332 -0.79%
2018-12-31 0 1.260 1.260 1.290 - - 0 0 - 1.142 1.142 1.169 - - 0 - 0.00%
2018-12-28 0 1.260 1.250 1.290 1.250 1.260 34,000 42,820 1.2594 1.142 1.133 1.169 1.133 1.142 37,503 1.1418 -3.82%
2018-12-27 0 1.310 1.260 1.310 - - 0 0 - 1.188 1.142 1.188 - - 0 - 0.00%
2018-12-24 0 1.310 1.270 1.310 1.310 1.310 116,000 151,960 1.3100 1.188 1.151 1.188 1.188 1.188 127,953 1.1876 0.77%
2018-12-21 0 1.300 1.260 1.310 1.280 1.310 258,000 335,440 1.3002 1.179 1.142 1.188 1.160 1.188 284,584 1.1787 0.78%
2018-12-20 0 1.290 1.260 1.290 1.290 1.290 46,000 59,340 1.2900 1.169 1.142 1.169 1.169 1.169 50,740 1.1695 3.20%
2018-12-19 0 1.250 1.250 1.260 1.250 1.260 106,000 132,640 1.2513 1.133 1.133 1.142 1.133 1.142 116,922 1.1344 -2.34%
2018-12-18 0 1.280 1.250 1.280 1.260 1.280 254,000 322,520 1.2698 1.160 1.133 1.160 1.142 1.160 280,172 1.1511 1.59%
2018-12-17 0 1.260 1.250 1.290 - - 0 0 - 1.142 1.133 1.169 - - 0 - 0.00%
2018-12-14 0 1.260 1.250 1.290 1.250 1.260 932,000 1,174,300 1.2600 1.142 1.133 1.169 1.133 1.142 1,028,034 1.1423 -0.79%
2018-12-13 0 1.270 1.250 1.290 1.250 1.270 166,000 208,620 1.2567 1.151 1.133 1.169 1.133 1.151 183,105 1.1393 0.79%
2018-12-12 0 1.260 1.250 1.260 1.260 1.260 20,000 25,020 1.2510 1.142 1.133 1.142 1.142 1.142 22,061 1.1341 0.80%
2018-12-11 0 1.250 1.250 1.300 1.250 1.250 52,000 65,220 1.2542 1.133 1.133 1.179 1.133 1.133 57,358 1.1371 0.00%
2018-12-10 0 1.250 1.250 1.300 1.250 1.250 84,000 105,000 1.2500 1.133 1.133 1.179 1.133 1.133 92,655 1.1332 -0.79%
2018-12-07 0 1.260 1.250 1.260 - - 0 0 - 1.142 1.133 1.142 - - 0 - 0.00%
2018-12-06 0 1.260 1.250 1.270 1.260 1.260 222,000 279,720 1.2600 1.142 1.133 1.151 1.142 1.142 244,875 1.1423 0.80%
2018-12-05 0 1.250 1.250 1.260 1.250 1.250 124,000 155,000 1.2500 1.133 1.133 1.142 1.133 1.133 136,777 1.1332 0.00%
2018-12-04 0 1.250 1.250 1.260 1.250 1.250 304,000 380,000 1.2500 1.133 1.133 1.142 1.133 1.133 335,324 1.1332 0.00%
2018-12-03 0 1.250 1.250 1.260 1.250 1.250 24,000 30,000 1.2500 1.133 1.133 1.142 1.133 1.133 26,473 1.1332 0.00%
2018-11-30 0 1.250 1.250 1.260 1.250 1.250 18,000 22,500 1.2500 1.133 1.133 1.142 1.133 1.133 19,855 1.1332 0.00%
2018-11-29 0 1.250 1.250 1.260 1.250 1.260 92,000 115,040 1.2504 1.133 1.133 1.142 1.133 1.142 101,480 1.1336 -0.79%
2018-11-28 0 1.260 1.250 1.260 1.260 1.260 10,000 12,600 1.2600 1.142 1.133 1.142 1.142 1.142 11,030 1.1423 0.00%
2018-11-27 0 1.260 1.250 1.260 - - 0 0 - 1.142 1.133 1.142 - - 0 - 0.00%
2018-11-26 0 1.260 1.250 1.260 - - 0 0 - 1.142 1.133 1.142 - - 0 - 0.00%
2018-11-23 0 1.260 1.250 1.260 - - 0 0 - 1.142 1.133 1.142 - - 0 - 0.00%
2018-11-22 0 1.260 1.250 1.270 1.250 1.260 406,000 507,700 1.2505 1.142 1.133 1.151 1.133 1.142 447,834 1.1337 0.80%
2018-11-21 0 1.250 1.250 1.260 1.250 1.250 42,000 52,500 1.2500 1.133 1.133 1.142 1.133 1.133 46,328 1.1332 -0.79%
2018-11-20 0 1.260 1.250 1.260 1.260 1.300 100,000 128,360 1.2836 1.142 1.133 1.142 1.142 1.179 110,304 1.1637 0.00%
2018-11-19 0 1.260 1.250 1.290 - - 0 0 - 1.142 1.133 1.169 - - 0 - 0.00%
2018-11-16 0 1.260 1.250 1.290 - - 0 0 - 1.142 1.133 1.169 - - 0 - 0.00%
2018-11-15 0 1.260 1.250 1.260 1.250 1.300 98,000 124,240 1.2678 1.142 1.133 1.142 1.133 1.179 108,098 1.1493 -0.79%
2018-11-14 0 1.270 1.260 1.270 1.260 1.270 18,000 22,840 1.2689 1.151 1.142 1.151 1.142 1.151 19,855 1.1504 0.00%
2018-11-13 0 1.270 1.260 1.270 1.290 1.290 20,000 25,800 1.2900 1.151 1.142 1.151 1.169 1.169 22,061 1.1695 0.79%
2018-11-12 0 1.260 1.250 1.290 1.250 1.260 8,000 10,040 1.2550 1.142 1.133 1.169 1.133 1.142 8,824 1.1378 0.80%
2018-11-09 0 1.250 1.250 1.290 - - 0 0 - 1.133 1.133 1.169 - - 0 - 0.00%
2018-11-08 0 1.250 1.250 1.260 1.250 1.250 96,000 120,000 1.2500 1.133 1.133 1.142 1.133 1.133 105,892 1.1332 -0.79%
2018-11-07 0 1.260 1.260 1.280 1.250 1.260 1,060,000 1,335,100 1.2595 1.142 1.142 1.160 1.133 1.142 1,169,223 1.1419 0.00%
2018-11-06 0 1.260 1.260 1.290 1.250 1.260 2,156,000 2,716,320 1.2599 1.142 1.142 1.169 1.133 1.142 2,378,155 1.1422 0.00%
2018-11-05 0 1.260 1.260 1.280 1.250 1.260 40,000 50,280 1.2570 1.142 1.142 1.160 1.133 1.142 44,122 1.1396 0.80%
2018-11-02 0 1.250 1.250 1.290 1.250 1.260 96,000 120,480 1.2550 1.133 1.133 1.169 1.133 1.142 105,892 1.1378 -1.57%
2018-11-01 0 1.270 1.250 1.280 1.270 1.270 20,000 25,400 1.2700 1.151 1.133 1.160 1.151 1.151 22,061 1.1514 0.79%
2018-10-31 0 1.260 1.250 1.280 1.260 1.270 864,000 1,088,000 1.2593 1.142 1.133 1.160 1.142 1.151 953,027 1.1416 0.00%
2018-10-30 0 1.260 1.250 1.270 - - 382,000 477,500 1.2500 1.142 1.133 1.151 - - 421,361 1.1332 0.00%
2018-10-29 0 1.260 1.250 1.280 1.260 1.260 52,000 65,520 1.2600 1.142 1.133 1.160 1.142 1.142 57,358 1.1423 -1.56%
2018-10-26 0 1.280 1.270 1.280 1.250 1.300 612,000 780,380 1.2751 1.160 1.151 1.160 1.133 1.179 675,061 1.1560 2.40%
2018-10-25 0 1.250 1.250 1.280 1.250 1.260 400,000 500,020 1.2501 1.133 1.133 1.160 1.133 1.142 441,216 1.1333 0.00%
2018-10-24 0 1.250 1.250 1.270 1.250 1.270 148,000 186,480 1.2600 1.133 1.133 1.151 1.133 1.151 163,250 1.1423 0.00%
2018-10-23 0 1.250 1.250 1.290 1.250 1.250 92,000 115,000 1.2500 1.133 1.133 1.169 1.133 1.133 101,480 1.1332 -1.57%
2018-10-22 0 1.270 1.250 1.270 - - 0 0 - 1.151 1.133 1.151 - - 0 - 0.00%
2018-10-19 0 1.270 1.250 1.270 1.260 1.270 16,000 20,240 1.2650 1.151 1.133 1.151 1.142 1.151 17,649 1.1468 0.79%
2018-10-18 0 1.260 1.250 1.260 1.260 1.260 2,000 2,520 1.2600 1.142 1.133 1.142 1.142 1.142 2,206 1.1423 0.00%
2018-10-16 0 1.260 1.250 1.280 1.260 1.260 74,000 93,240 1.2600 1.142 1.133 1.160 1.142 1.142 81,625 1.1423 0.00%
2018-10-15 0 1.260 1.250 1.270 1.260 1.260 10,000 12,600 1.2600 1.142 1.133 1.151 1.142 1.142 11,030 1.1423 0.00%
2018-10-12 0 1.260 1.250 1.260 1.260 1.260 20,000 25,200 1.2600 1.142 1.133 1.142 1.142 1.142 22,061 1.1423 0.80%
2018-10-11 0 1.250 1.250 1.290 1.250 1.260 256,000 320,200 1.2508 1.133 1.133 1.169 1.133 1.142 282,378 1.1339 -2.34%
2018-10-10 0 1.280 1.260 1.280 1.280 1.290 160,000 205,200 1.2825 1.160 1.142 1.160 1.160 1.169 176,486 1.1627 0.79%
2018-10-09 0 1.270 1.250 1.280 1.270 1.270 2,000 2,540 1.2700 1.151 1.133 1.160 1.151 1.151 2,206 1.1514 0.00%
2018-10-08 0 1.270 1.260 1.280 1.250 1.290 600,000 757,540 1.2626 1.151 1.142 1.160 1.133 1.169 661,824 1.1446 1.60%
2018-10-05 0 1.250 1.250 1.270 1.250 1.270 3,312,000 4,140,720 1.2502 1.133 1.133 1.151 1.133 1.151 3,653,269 1.1334 -0.79%
2018-10-04 0 1.260 1.250 1.260 1.250 1.270 152,000 192,640 1.2674 1.142 1.133 1.142 1.133 1.151 167,662 1.1490 -2.33%
2018-10-03 0 1.290 1.260 1.290 1.250 1.290 80,000 101,520 1.2690 1.169 1.142 1.169 1.133 1.169 88,243 1.1505 3.20%
2018-10-02 0 1.250 1.250 1.280 1.250 1.260 60,000 75,480 1.2580 1.133 1.133 1.160 1.133 1.142 66,182 1.1405 -0.79%
2018-09-28 0 1.260 1.250 1.260 1.250 1.260 54,000 68,020 1.2596 1.142 1.133 1.142 1.133 1.142 59,564 1.1420 0.00%
2018-09-27 0 1.260 1.250 1.260 1.260 1.260 2,000 2,520 1.2600 1.142 1.133 1.142 1.142 1.142 2,206 1.1423 0.00%
2018-09-26 0 1.260 1.260 1.280 1.260 1.290 144,000 183,020 1.2710 1.142 1.142 1.160 1.142 1.169 158,838 1.1522 -3.08%
2018-09-24 0 1.300 1.270 1.300 1.250 1.350 84,000 108,380 1.2902 1.179 1.151 1.179 1.133 1.224 92,655 1.1697 3.17%
2018-09-21 0 1.260 1.250 1.270 1.260 1.270 58,000 73,580 1.2686 1.142 1.133 1.151 1.142 1.151 63,976 1.1501 -0.79%
2018-09-20 0 1.270 1.250 1.270 1.260 1.270 20,000 25,300 1.2650 1.151 1.133 1.151 1.142 1.151 22,061 1.1468 0.79%
2018-09-19 0 1.260 1.250 1.270 1.260 1.300 240,000 302,880 1.2620 1.142 1.133 1.151 1.142 1.179 264,730 1.1441 0.00%
2018-09-18 0 1.260 1.260 1.280 1.260 1.300 172,000 219,220 1.2745 1.142 1.142 1.160 1.142 1.179 189,723 1.1555 0.00%
2018-09-17 0 1.260 1.260 1.270 - - 0 0 - 1.142 1.142 1.151 - - 0 - 0.00%
2018-09-14 0 1.260 1.260 1.270 1.250 1.260 412,000 515,880 1.2521 1.142 1.142 1.151 1.133 1.142 454,453 1.1352 0.00%
2018-09-13 0 1.260 1.250 1.260 1.250 1.290 214,000 269,200 1.2579 1.142 1.133 1.142 1.133 1.169 236,051 1.1404 0.00%
2018-09-12 0 1.260 1.250 1.260 1.260 1.260 100,000 125,800 1.2580 1.142 1.133 1.142 1.142 1.142 110,304 1.1405 0.80%
2018-09-11 0 1.250 1.250 1.260 1.250 1.250 78,000 97,500 1.2500 1.133 1.133 1.142 1.133 1.133 86,037 1.1332 0.00%
2018-09-10 0 1.250 1.250 1.260 1.250 1.250 172,000 215,020 1.2501 1.133 1.133 1.142 1.133 1.133 189,723 1.1333 0.00%
2018-09-07 0 1.250 1.250 1.260 1.250 1.260 86,000 107,540 1.2505 1.133 1.133 1.142 1.133 1.142 94,861 1.1337 -0.79%
2018-09-06 0 1.260 1.250 1.260 1.250 1.270 132,000 165,940 1.2571 1.142 1.133 1.142 1.133 1.151 145,601 1.1397 0.80%
2018-09-05 0 1.250 1.270 1.280 1.250 1.260 290,000 362,700 1.2507 1.133 1.151 1.160 1.133 1.142 319,882 1.1339 -3.10%
2018-09-04 0 1.290 1.270 1.290 1.250 1.290 30,000 37,800 1.2600 1.169 1.151 1.169 1.133 1.169 33,091 1.1423 2.38%
2018-09-03 0 1.260 1.250 1.260 1.260 1.260 44,000 55,440 1.2600 1.142 1.133 1.142 1.142 1.142 48,534 1.1423 -0.79%
2018-08-31 0 1.270 1.260 1.300 1.270 1.300 66,000 85,020 1.2882 1.151 1.142 1.179 1.151 1.179 72,801 1.1678 -2.31%
2018-08-30 0 1.300 1.280 1.310 1.290 1.310 336,000 436,000 1.2976 1.179 1.160 1.188 1.169 1.188 370,622 1.1764 0.00%
2018-08-29 0 1.300 1.270 1.300 - - 0 0 - 1.179 1.151 1.179 - - 0 - 0.00%
2018-08-28 0 1.300 1.260 1.300 - - 0 0 - 1.179 1.142 1.179 - - 0 - 0.00%
2018-08-27 0 1.300 1.270 1.300 1.260 1.300 72,000 92,700 1.2875 1.179 1.151 1.179 1.142 1.179 79,419 1.1672 0.00%
2018-08-24 0 1.300 1.280 1.300 1.250 1.300 1,106,000 1,397,080 1.2632 1.179 1.160 1.179 1.133 1.179 1,219,963 1.1452 4.00%
2018-08-23 0 1.260 1.250 1.270 1.260 1.260 390,000 491,400 1.2600 1.133 1.124 1.142 1.133 1.133 433,627 1.1332 -0.79%
2018-08-22 0 1.270 1.250 1.270 1.250 1.270 204,000 258,140 1.2654 1.142 1.124 1.142 1.124 1.142 226,820 1.1381 0.79%
2018-08-21 0 1.260 1.250 1.260 1.250 1.260 156,000 195,380 1.2524 1.133 1.124 1.133 1.124 1.133 173,451 1.1264 0.00%
2018-08-20 0 1.260 1.250 1.260 1.250 1.260 84,000 105,600 1.2571 1.133 1.124 1.133 1.124 1.133 93,397 1.1307 -1.56%
2018-08-17 0 1.280 1.250 1.280 1.280 1.280 42,000 53,760 1.2800 1.151 1.124 1.151 1.151 1.151 46,698 1.1512 1.59%
2018-08-16 0 1.260 1.250 1.280 1.250 1.260 90,000 113,120 1.2569 1.133 1.124 1.151 1.124 1.133 100,068 1.1304 0.00%
2018-08-15 0 1.260 1.250 1.290 1.260 1.260 114,000 143,640 1.2600 1.133 1.124 1.160 1.133 1.133 126,753 1.1332 0.00%
2018-08-14 0 1.260 1.260 1.270 1.260 1.260 106,000 133,560 1.2600 1.133 1.133 1.142 1.133 1.133 117,858 1.1332 -0.79%
2018-08-13 0 1.270 1.270 1.290 1.260 1.290 162,000 208,220 1.2853 1.142 1.142 1.160 1.133 1.160 180,122 1.1560 -1.55%
2018-08-10 0 1.290 1.270 1.290 1.260 1.300 130,000 166,900 1.2838 1.160 1.142 1.160 1.133 1.169 144,542 1.1547 -0.77%
2018-08-09 0 1.300 1.270 1.300 1.250 1.300 582,000 743,140 1.2769 1.169 1.142 1.169 1.124 1.169 647,105 1.1484 1.56%
2018-08-08 0 1.280 1.260 1.300 1.260 1.290 122,000 155,940 1.2782 1.151 1.133 1.169 1.133 1.160 135,647 1.1496 -0.78%
2018-08-07 0 1.290 1.290 1.300 1.260 1.290 1,152,000 1,457,160 1.2649 1.160 1.160 1.169 1.133 1.160 1,280,868 1.1376 2.38%
2018-08-06 0 1.260 1.260 1.290 1.260 1.300 160,000 204,860 1.2804 1.133 1.133 1.160 1.133 1.169 177,898 1.1516 -3.08%
2018-08-03 0 1.300 1.260 1.300 1.260 1.300 276,000 354,740 1.2853 1.169 1.133 1.169 1.133 1.169 306,875 1.1560 3.17%
2018-08-02 0 1.260 1.260 1.290 1.250 1.280 312,000 396,660 1.2713 1.133 1.133 1.160 1.124 1.151 346,902 1.1434 -3.08%
2018-08-01 0 1.300 1.280 1.300 1.280 1.300 1,532,000 1,977,600 1.2909 1.169 1.151 1.169 1.151 1.169 1,703,377 1.1610 2.36%
2018-07-31 0 1.270 1.270 1.290 1.270 1.290 224,000 287,200 1.2821 1.142 1.142 1.160 1.142 1.160 249,058 1.1531 -0.78%
2018-07-30 0 1.280 1.280 1.290 1.280 1.320 76,000 98,260 1.2929 1.151 1.151 1.160 1.151 1.187 84,502 1.1628 -0.78%
2018-07-27 0 1.290 1.270 1.300 1.260 1.320 1,002,000 1,280,920 1.2784 1.160 1.142 1.169 1.133 1.187 1,114,088 1.1497 2.38%
2018-07-26 0 1.260 1.270 1.280 1.250 1.280 282,000 353,340 1.2530 1.133 1.142 1.151 1.124 1.151 313,546 1.1269 0.80%
2018-07-25 0 1.250 1.250 1.280 1.250 1.280 120,000 151,860 1.2655 1.124 1.124 1.151 1.124 1.151 133,424 1.1382 -0.79%
2018-07-24 0 1.260 1.260 1.280 1.260 1.280 780,000 991,340 1.2709 1.133 1.133 1.151 1.133 1.151 867,254 1.1431 0.00%
2018-07-23 0 1.260 1.250 1.270 1.250 1.280 612,000 772,160 1.2617 1.133 1.124 1.142 1.124 1.151 680,461 1.1348 0.00%
2018-07-20 0 1.260 1.250 1.260 1.250 1.290 570,000 722,100 1.2668 1.133 1.124 1.133 1.124 1.160 633,763 1.1394 0.80%
2018-07-19 0 1.250 1.250 1.260 1.250 1.340 4,684,000 5,910,260 1.2618 1.124 1.124 1.133 1.124 1.205 5,207,974 1.1348 -4.58%
2018-07-18 0 1.310 1.300 1.310 1.290 1.360 4,126,000 5,364,760 1.3002 1.178 1.169 1.178 1.160 1.223 4,587,553 1.1694 1.55%
2018-07-17 0 1.290 1.290 1.300 1.290 1.330 7,936,000 10,310,240 1.2992 1.160 1.160 1.169 1.160 1.196 8,823,757 1.1685 -0.77%
2018-07-16 0 1.300 1.300 1.310 1.300 1.390 25,236,000 33,717,960 1.3361 1.169 1.169 1.178 1.169 1.250 28,059,015 1.2017

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