E-STATION GREEN TECHNOLOGY GROUP CO., LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08475  2018-08-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2025-07-08 0 0.069 0.064 0.070 0.069 0.081 35,000 2,500 0.0714 0.069 0.064 0.070 0.069 0.081 35,000 0.0714 -8.00%
2025-07-07 0 0.075 0.071 0.075 0.067 0.075 730,000 50,190 0.0688 0.075 0.071 0.075 0.067 0.075 730,000 0.0688 11.94%
2025-07-04 0 0.067 0.067 0.074 0.065 0.085 400,000 30,020 0.0751 0.067 0.067 0.074 0.065 0.085 400,000 0.0751 -11.84%
2025-07-03 0 0.076 0.071 0.079 0.060 0.076 1,188,000 81,796 0.0689 0.076 0.071 0.079 0.060 0.076 1,188,000 0.0689 20.63%
2025-07-02 0 0.063 0.061 0.068 0.055 0.066 1,236,000 76,930 0.0622 0.063 0.061 0.068 0.055 0.066 1,236,000 0.0622 -7.35%
2025-06-30 0 0.068 0.062 0.069 0.060 0.076 1,901,500 127,220 0.0669 0.068 0.062 0.069 0.060 0.076 1,901,500 0.0669 -4.23%
2025-06-27 0 0.071 0.070 0.076 0.060 0.104 15,490,000 1,139,395 0.0736 0.071 0.070 0.076 0.060 0.104 15,490,000 0.0736 -43.20%
2025-06-26 0 0.125 0.122 0.126 0.121 0.139 710,000 88,025 0.1240 0.125 0.122 0.126 0.121 0.139 710,000 0.1240 -11.35%
2025-06-25 0 0.141 0.125 0.141 - - 25,000 3,550 0.1420 0.141 0.125 0.141 - - 25,000 0.1420 -3.42%
2025-06-24 0 0.146 0.137 0.147 0.106 0.166 430,000 61,100 0.1421 0.146 0.137 0.147 0.106 0.166 430,000 0.1421 -13.10%
2025-06-23 0 0.168 0.117 0.168 - - 15,000 2,520 0.1680 0.168 0.117 0.168 - - 15,000 0.1680 -0.59%
2025-06-20 0 0.169 0.144 0.169 0.160 0.170 545,000 90,175 0.1655 0.169 0.144 0.169 0.160 0.170 545,000 0.1655 1.20%
2025-06-19 0 0.167 0.164 0.172 0.161 0.390 1,820,000 345,650 0.1899 0.167 0.164 0.172 0.161 0.390 1,820,000 0.1899 -35.77%
2025-06-18 0 0.260 0.213 - 0.249 0.260 15,000 3,685 0.2457 0.260 0.213 - 0.249 0.260 15,000 0.2457 14.04%
2025-06-17 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2025-06-16 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2025-06-13 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2025-06-12 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
2025-06-11 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-06-10 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - -3.77%
2025-06-09 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2025-06-06 0 0.239 0.129 0.240 0.239 0.239 20,000 4,780 0.2390 0.239 0.129 0.240 0.239 0.239 20,000 0.2390 -0.42%
2025-06-05 0 0.240 0.127 0.240 - - 0 0 - 0.240 0.127 0.240 - - 0 - 0.00%
2025-06-04 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2025-06-03 0 0.240 0.118 0.240 0.240 0.240 5,000 1,200 0.2400 0.240 0.118 0.240 0.240 0.240 5,000 0.2400 0.00%
2025-06-02 0 0.240 - 0.240 0.240 0.240 40,000 9,600 0.2400 0.240 - 0.240 0.240 0.240 40,000 0.2400 0.00%
2025-05-30 0 0.240 0.216 0.450 0.240 0.241 165,000 39,630 0.2402 0.240 0.216 0.450 0.240 0.241 165,000 0.2402 3.45%
2025-05-29 0 0.232 0.170 0.232 0.230 0.232 125,000 29,030 0.2322 0.232 0.170 0.232 0.230 0.232 125,000 0.2322 0.00%
2025-05-28 0 0.232 0.131 0.460 - - 4,500 990 0.2200 0.232 0.131 0.460 - - 4,500 0.2200 0.00%
2025-05-27 0 0.232 - 0.275 - - 0 0 - 0.232 - 0.275 - - 0 - 0.00%
2025-05-26 0 0.232 0.232 0.295 - - 0 0 - 0.232 0.232 0.295 - - 0 - 3.11%
2025-05-23 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2025-05-22 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2025-05-21 0 0.225 0.225 0.250 0.225 0.225 20,000 4,500 0.2250 0.225 0.225 0.250 0.225 0.225 20,000 0.2250 0.00%
2025-05-20 0 0.225 0.225 0.249 0.225 0.225 127,000 28,522 0.2246 0.225 0.225 0.249 0.225 0.225 127,000 0.2246 1.35%
2025-05-19 0 0.222 0.126 0.222 0.222 0.222 5,000 1,110 0.2220 0.222 0.126 0.222 0.222 0.222 5,000 0.2220 0.00%
2025-05-16 0 0.222 0.134 0.229 - - 0 0 - 0.222 0.134 0.229 - - 0 - 0.00%
2025-05-15 0 0.222 0.187 0.239 0.222 0.222 10,000 2,220 0.2220 0.222 0.187 0.239 0.222 0.222 10,000 0.2220 21.31%
2025-05-14 0 0.183 0.175 - 0.183 0.183 40,500 7,391 0.1825 0.183 0.175 - 0.183 0.183 40,500 0.1825 4.57%
2025-05-13 0 0.175 0.175 - 0.160 0.160 8,000 1,265 0.1581 0.175 0.175 - 0.160 0.160 8,000 0.1581 -2.23%
2025-05-12 0 0.179 0.160 - - - 0 0 - 0.179 0.160 - - - 0 - 0.00%
2025-05-09 0 0.179 0.160 - - - 0 0 - 0.179 0.160 - - - 0 - 0.00%
2025-05-08 0 0.179 0.174 - - - 0 0 - 0.179 0.174 - - - 0 - 0.00%
2025-05-07 0 0.179 0.179 - - - 0 0 - 0.179 0.179 - - - 0 - 0.56%
2025-05-06 0 0.178 0.160 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2025-05-02 0 0.178 0.178 - - - 500 85 0.1700 0.178 0.178 - - - 500 0.1700 1.71%
2025-04-30 0 0.175 0.162 - - - 0 0 - 0.175 0.162 - - - 0 - 0.00%
2025-04-29 0 0.175 0.160 - - - 0 0 - 0.175 0.160 - - - 0 - 0.00%
2025-04-28 0 0.175 0.160 - - - 0 0 - 0.175 0.160 - - - 0 - 0.00%
2025-04-25 0 0.175 0.175 - - - 500 75 0.1500 0.175 0.175 - - - 500 0.1500 0.57%
2025-04-24 0 0.174 0.174 - - - 1,000 163 0.1630 0.174 0.174 - - - 1,000 0.1630 5.45%
2025-04-23 0 0.165 0.165 - - - 10,000 1,780 0.1780 0.165 0.165 - - - 10,000 0.1780 0.00%
2025-04-22 0 0.165 0.165 0.179 0.165 0.165 10,000 1,650 0.1650 0.165 0.165 0.179 0.165 0.165 10,000 0.1650 -7.82%
2025-04-17 0 0.179 0.165 - - - 0 0 - 0.179 0.165 - - - 0 - 0.00%
2025-04-16 0 0.179 0.165 - - - 0 0 - 0.179 0.165 - - - 0 - 0.00%
2025-04-15 0 0.179 0.165 - - - 0 0 - 0.179 0.165 - - - 0 - 0.00%
2025-04-14 0 0.179 0.165 - - - 0 0 - 0.179 0.165 - - - 0 - 0.00%
2025-04-11 0 0.179 0.166 - - - 0 0 - 0.179 0.166 - - - 0 - 0.00%
2025-04-10 0 0.179 0.165 - 0.179 0.179 5,500 975 0.1773 0.179 0.165 - 0.179 0.179 5,500 0.1773 0.00%
2025-04-09 0 0.179 0.165 - - - 0 0 - 0.179 0.165 - - - 0 - 0.00%
2025-04-08 0 0.179 0.165 - - - 25,000 4,475 0.1790 0.179 0.165 - - - 25,000 0.1790 0.00%
2025-04-07 0 0.179 0.165 - - - 0 0 - 0.179 0.165 - - - 0 - 0.00%
2025-04-03 0 0.179 0.179 0.400 0.170 0.170 18,000 5,319 0.2955 0.179 0.179 0.400 0.170 0.170 18,000 0.2955 4.68%
2025-04-02 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2025-04-01 0 0.171 0.170 0.191 - - 0 0 - 0.171 0.170 0.191 - - 0 - 0.00%
2025-03-31 0 0.171 0.166 - - - 0 0 - 0.171 0.166 - - - 0 - 0.00%
2025-03-28 0 0.171 0.171 - 0.171 0.171 345,000 62,550 0.1813 0.171 0.171 - 0.171 0.171 345,000 0.1813 -7.57%
2025-03-27 0 0.185 0.165 0.209 - - 50,000 9,250 0.1850 0.185 0.165 0.209 - - 50,000 0.1850 0.00%
2025-03-26 0 0.185 0.185 0.207 - - 0 0 - 0.185 0.185 0.207 - - 0 - 0.00%
2025-03-25 0 0.185 0.185 0.225 0.185 0.202 150,000 28,060 0.1871 0.185 0.185 0.225 0.185 0.202 150,000 0.1871 -13.95%
2025-03-24 0 0.215 0.201 0.225 - - 0 0 - 0.215 0.201 0.225 - - 0 - 0.00%
2025-03-21 0 0.215 0.201 0.225 0.215 0.215 25,000 5,375 0.2150 0.215 0.201 0.225 0.215 0.215 25,000 0.2150 0.00%
2025-03-20 0 0.215 0.201 0.215 - - 0 0 - 0.215 0.201 0.215 - - 0 - 0.00%
2025-03-19 0 0.215 0.201 0.225 - - 0 0 - 0.215 0.201 0.225 - - 0 - 0.00%
2025-03-18 0 0.215 0.201 0.225 - - 0 0 - 0.215 0.201 0.225 - - 0 - 0.00%
2025-03-17 0 0.215 0.201 0.225 - - 0 0 - 0.215 0.201 0.225 - - 0 - 0.00%
2025-03-14 0 0.215 0.191 0.225 0.215 0.222 20,000 4,335 0.2168 0.215 0.191 0.225 0.215 0.222 20,000 0.2168 -4.44%
2025-03-13 0 0.225 0.215 0.225 - - 0 0 - 0.225 0.215 0.225 - - 0 - 0.00%
2025-03-12 0 0.225 0.215 0.225 0.225 0.225 70,000 15,750 0.2250 0.225 0.215 0.225 0.225 0.225 70,000 0.2250 0.00%
2025-03-11 0 0.225 0.215 0.225 - - 0 0 - 0.225 0.215 0.225 - - 0 - 0.00%
2025-03-10 0 0.225 0.215 0.225 0.224 0.225 85,000 19,110 0.2248 0.225 0.215 0.225 0.224 0.225 85,000 0.2248 0.00%
2025-03-07 0 0.225 0.215 0.229 0.215 0.230 75,000 16,965 0.2262 0.225 0.215 0.229 0.215 0.230 75,000 0.2262 -2.17%
2025-03-06 0 0.230 0.215 0.260 - - 0 0 - 0.230 0.215 0.260 - - 0 - 0.00%
2025-03-05 0 0.230 0.225 0.260 - - 0 0 - 0.230 0.225 0.260 - - 0 - 0.00%
2025-03-04 0 0.230 0.217 0.229 0.230 0.239 55,000 12,642 0.2299 0.230 0.217 0.229 0.230 0.239 55,000 0.2299 6.48%
2025-03-03 0 0.216 0.215 - - - 0 0 - 0.216 0.215 - - - 0 - 0.00%
2025-02-28 0 0.216 0.215 0.239 - - 0 0 - 0.216 0.215 0.239 - - 0 - 0.00%
2025-02-27 0 0.216 0.215 - - - 0 0 - 0.216 0.215 - - - 0 - 0.00%
2025-02-26 0 0.216 0.215 0.239 0.216 0.216 52,000 11,220 0.2158 0.216 0.215 0.239 0.216 0.216 52,000 0.2158 -2.26%
2025-02-25 0 0.221 0.215 0.244 - - 0 0 - 0.221 0.215 0.244 - - 0 - 0.00%
2025-02-24 0 0.221 0.221 0.249 - - 21,000 4,635 0.2207 0.221 0.221 0.249 - - 21,000 0.2207 0.00%
2025-02-21 0 0.221 0.220 0.244 0.221 0.221 10,000 2,210 0.2210 0.221 0.220 0.244 0.221 0.221 10,000 0.2210 0.00%
2025-02-20 0 0.221 0.215 0.221 - - 0 0 - 0.221 0.215 0.221 - - 0 - 0.00%
2025-02-19 0 0.221 0.215 0.255 - - 0 0 - 0.221 0.215 0.255 - - 0 - 0.00%
2025-02-18 0 0.221 0.216 0.221 - - 0 0 - 0.221 0.216 0.221 - - 0 - 0.00%
2025-02-17 0 0.221 0.216 0.255 0.221 0.265 105,000 23,645 0.2252 0.221 0.216 0.255 0.221 0.265 105,000 0.2252 -15.00%
2025-02-14 0 0.260 0.260 0.350 - - 0 0 - 0.260 0.260 0.350 - - 0 - 4.00%
2025-02-13 0 0.250 0.221 0.830 - - 0 0 - 0.250 0.221 0.830 - - 0 - 0.00%
2025-02-12 0 0.250 0.221 - - - 0 0 - 0.250 0.221 - - - 0 - 0.00%
2025-02-11 0 0.250 0.221 0.250 - - 0 0 - 0.250 0.221 0.250 - - 0 - 0.00%
2025-02-10 0 0.250 0.221 0.395 0.250 0.250 10,000 2,550 0.2550 0.250 0.221 0.395 0.250 0.250 10,000 0.2550 9.17%
2025-02-07 0 0.229 0.211 0.255 - - 0 0 - 0.229 0.211 0.255 - - 0 - 0.00%
2025-02-06 0 0.229 0.211 0.255 - - 0 0 - 0.229 0.211 0.255 - - 0 - 0.00%
2025-02-05 0 0.229 0.211 0.229 - - 0 0 - 0.229 0.211 0.229 - - 0 - 0.00%
2025-02-04 0 0.229 0.211 0.229 - - 0 0 - 0.229 0.211 0.229 - - 0 - -0.43%
2025-02-03 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2025-01-28 0 0.230 0.211 0.255 - - 0 0 - 0.230 0.211 0.255 - - 0 - 0.00%
2025-01-27 0 0.230 0.211 0.255 - - 0 0 - 0.230 0.211 0.255 - - 0 - 0.00%
2025-01-24 0 0.230 0.211 0.255 - - 0 0 - 0.230 0.211 0.255 - - 0 - 0.00%
2025-01-23 0 0.230 0.211 0.255 - - 0 0 - 0.230 0.211 0.255 - - 0 - 0.00%
2025-01-22 0 0.230 0.201 0.250 0.221 0.230 30,000 6,855 0.2285 0.230 0.201 0.250 0.221 0.230 30,000 0.2285 -7.63%
2025-01-21 0 0.249 0.221 0.249 0.220 0.249 25,000 5,930 0.2372 0.249 0.221 0.249 0.220 0.249 25,000 0.2372 13.18%
2025-01-20 0 0.220 0.220 0.249 0.220 0.224 25,000 5,565 0.2226 0.220 0.220 0.249 0.220 0.224 25,000 0.2226 -12.00%
2025-01-17 0 0.250 0.224 0.270 - - 0 0 - 0.250 0.224 0.270 - - 0 - 0.00%
2025-01-16 0 0.250 0.221 0.260 - - 0 0 - 0.250 0.221 0.260 - - 0 - 0.00%
2025-01-15 0 0.250 0.221 0.275 - - 0 0 - 0.250 0.221 0.275 - - 0 - 0.00%
2025-01-14 0 0.250 0.220 0.305 - - 0 0 - 0.250 0.220 0.305 - - 0 - 0.00%
2025-01-13 0 0.250 - 0.305 0.250 0.250 60,000 15,000 0.2500 0.250 - 0.305 0.250 0.250 60,000 0.2500 -3.85%
2025-01-10 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2025-01-09 0 0.260 - 0.285 - - 0 0 - 0.260 - 0.285 - - 0 - 0.00%
2025-01-08 0 0.260 0.250 0.260 0.250 0.265 87,000 22,825 0.2624 0.260 0.250 0.260 0.250 0.265 87,000 0.2624 0.00%
2025-01-07 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-01-06 0 0.260 0.231 0.260 - - 27,000 6,950 0.2574 0.260 0.231 0.260 - - 27,000 0.2574 -1.89%
2025-01-03 0 0.265 - 0.265 0.265 0.265 20,000 5,300 0.2650 0.265 - 0.265 0.265 0.265 20,000 0.2650 0.00%
2025-01-02 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-12-31 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-12-30 0 0.265 0.231 0.265 0.260 0.270 45,000 11,750 0.2611 0.265 0.231 0.265 0.260 0.270 45,000 0.2611 1.92%
2024-12-27 0 0.260 0.220 0.270 0.230 0.260 10,000 2,450 0.2450 0.260 0.220 0.270 0.230 0.260 10,000 0.2450 -3.70%
2024-12-24 0 0.270 - 0.305 - - 0 0 - 0.270 - 0.305 - - 0 - 0.00%
2024-12-23 0 0.270 0.231 0.310 - - 0 0 - 0.270 0.231 0.310 - - 0 - 0.00%
2024-12-20 0 0.270 0.238 0.310 - - 0 0 - 0.270 0.238 0.310 - - 0 - 0.00%
2024-12-19 0 0.270 0.238 0.310 - - 0 0 - 0.270 0.238 0.310 - - 0 - 0.00%
2024-12-18 0 0.270 0.238 0.305 - - 0 0 - 0.270 0.238 0.305 - - 0 - 0.00%
2024-12-17 0 0.270 0.230 0.315 - - 0 0 - 0.270 0.230 0.315 - - 0 - 0.00%
2024-12-16 0 0.270 - 0.320 - - 0 0 - 0.270 - 0.320 - - 0 - 0.00%
2024-12-13 0 0.270 0.240 0.280 0.270 0.270 5,000 1,350 0.2700 0.270 0.240 0.280 0.270 0.270 5,000 0.2700 8.00%
2024-12-12 0 0.250 - 0.275 0.250 0.250 5,000 1,250 0.2500 0.250 - 0.275 0.250 0.250 5,000 0.2500 -3.85%
2024-12-11 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-12-10 0 0.260 - 0.305 - - 0 0 - 0.260 - 0.305 - - 0 - 0.00%
2024-12-09 0 0.260 - 0.315 0.260 0.260 10,000 2,600 0.2600 0.260 - 0.315 0.260 0.260 10,000 0.2600 0.00%
2024-12-06 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - -1.89%
2024-12-05 0 0.265 0.230 0.310 - - 0 0 - 0.265 0.230 0.310 - - 0 - 0.00%
2024-12-04 0 0.265 - 0.310 - - 0 0 - 0.265 - 0.310 - - 0 - 0.00%
2024-12-03 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-12-02 0 0.265 0.265 0.320 - - 5,000 1,325 0.2650 0.265 0.265 0.320 - - 5,000 0.2650 0.00%
2024-11-29 0 0.265 0.230 0.320 - - 0 0 - 0.265 0.230 0.320 - - 0 - 0.00%
2024-11-28 0 0.265 - 0.310 - - 0 0 - 0.265 - 0.310 - - 0 - 0.00%
2024-11-27 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -3.64%
2024-11-26 0 0.275 0.260 0.275 0.275 0.275 10,000 2,750 0.2750 0.275 0.260 0.275 0.275 0.275 10,000 0.2750 5.77%
2024-11-25 0 0.260 0.260 0.275 0.260 0.260 12,500 3,220 0.2576 0.260 0.260 0.275 0.260 0.260 12,500 0.2576 0.00%
2024-11-22 0 0.260 - 0.260 0.260 0.260 30,000 7,800 0.2600 0.260 - 0.260 0.260 0.260 30,000 0.2600 4.00%
2024-11-21 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2024-11-20 0 0.250 0.242 0.280 0.233 0.233 10,000 2,330 0.2330 0.250 0.242 0.280 0.233 0.233 10,000 0.2330 0.00%
2024-11-19 0 0.250 0.233 0.320 - - 0 0 - 0.250 0.233 0.320 - - 0 - 0.00%
2024-11-18 0 0.250 0.235 0.320 0.250 0.250 5,000 1,250 0.2500 0.250 0.235 0.320 0.250 0.250 5,000 0.2500 -1.96%
2024-11-15 0 0.255 0.255 0.295 0.250 0.260 20,000 5,075 0.2538 0.255 0.255 0.295 0.250 0.260 20,000 0.2538 -8.93%
2024-11-14 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2024-11-13 0 0.280 0.255 0.300 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2024-11-12 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2024-11-11 0 0.280 0.270 0.315 0.280 0.280 5,500 1,525 0.2773 0.280 0.270 0.315 0.280 0.280 5,500 0.2773 -6.67%
2024-11-08 0 0.300 0.270 0.320 0.300 0.300 10,000 3,000 0.3000 0.300 0.270 0.320 0.300 0.300 10,000 0.3000 -3.23%
2024-11-07 0 0.310 0.300 0.320 0.310 0.320 135,000 42,650 0.3159 0.310 0.300 0.320 0.310 0.320 135,000 0.3159 -3.12%
2024-11-06 0 0.320 0.300 0.425 - - 0 0 - 0.320 0.300 0.425 - - 0 - 0.00%
2024-11-05 0 0.320 0.320 0.435 - - 0 0 - 0.320 0.320 0.435 - - 0 - 0.00%
2024-11-04 0 0.320 0.300 0.440 - - 0 0 - 0.320 0.300 0.440 - - 0 - 0.00%
2024-11-01 0 0.320 0.300 0.415 - - 3,000 840 0.2800 0.320 0.300 0.415 - - 3,000 0.2800 0.00%
2024-10-31 0 0.320 0.320 0.405 0.305 0.305 5,000 1,525 0.3050 0.320 0.320 0.405 0.305 0.305 5,000 0.3050 -14.67%
2024-10-30 0 0.375 0.300 0.375 - - 0 0 - 0.375 0.300 0.375 - - 0 - -3.85%
2024-10-29 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - -2.50%
2024-10-28 0 0.400 0.315 0.400 0.300 0.450 560,000 205,125 0.3663 0.400 0.315 0.400 0.300 0.450 560,000 0.3663 31.15%
2024-10-25 0 0.305 0.210 0.305 0.305 0.305 50,000 15,250 0.3050 0.305 0.210 0.305 0.305 0.305 50,000 0.3050 0.00%
2024-10-24 0 0.305 0.270 0.305 0.305 0.305 50,000 15,250 0.3050 0.305 0.270 0.305 0.305 0.305 50,000 0.3050 0.00%
2024-10-23 0 0.305 0.265 0.320 - - 380,000 117,550 0.3093 0.305 0.265 0.320 - - 380,000 0.3093 0.00%
2024-10-22 0 0.305 0.265 0.310 - - 0 0 - 0.305 0.265 0.310 - - 0 - 0.00%
2024-10-21 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - -1.61%
2024-10-18 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-10-17 0 0.310 0.300 0.320 0.310 0.310 10,000 3,100 0.3100 0.310 0.300 0.320 0.310 0.310 10,000 0.3100 0.00%
2024-10-16 0 0.310 0.275 0.320 - - 0 0 - 0.310 0.275 0.320 - - 0 - 0.00%
2024-10-15 0 0.310 0.310 0.320 0.260 0.315 80,000 24,225 0.3028 0.310 0.310 0.320 0.260 0.315 80,000 0.3028 -1.59%
2024-10-14 0 0.315 0.265 0.385 - - 0 0 - 0.315 0.265 0.385 - - 0 - 0.00%
2024-10-10 0 0.315 0.315 0.350 0.260 0.310 105,000 29,250 0.2786 0.315 0.315 0.350 0.260 0.310 105,000 0.2786 14.55%
2024-10-09 0 0.275 0.275 0.350 0.260 0.260 9,000 2,500 0.2778 0.275 0.275 0.350 0.260 0.260 9,000 0.2778 -29.49%
2024-10-08 0 0.390 0.265 0.400 - - 0 0 - 0.390 0.265 0.400 - - 0 - 0.00%
2024-10-07 0 0.390 0.241 0.400 - - 0 0 - 0.390 0.241 0.400 - - 0 - 0.00%
2024-10-04 0 0.390 0.231 0.400 - - 0 0 - 0.390 0.231 0.400 - - 0 - 0.00%
2024-10-03 0 0.390 - 0.390 0.400 0.400 30,000 12,000 0.4000 0.390 - 0.390 0.400 0.400 30,000 0.4000 -2.50%
2024-10-02 0 0.400 0.305 0.400 0.405 0.410 35,000 14,200 0.4057 0.400 0.305 0.400 0.405 0.410 35,000 0.4057 29.03%
2024-09-30 0 0.310 0.275 0.400 0.310 0.310 15,000 4,650 0.3100 0.310 0.275 0.400 0.310 0.310 15,000 0.3100 12.73%
2024-09-27 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-09-26 0 0.275 0.260 0.280 0.270 0.275 55,000 14,975 0.2723 0.275 0.260 0.280 0.270 0.275 55,000 0.2723 3.77%
2024-09-25 0 0.265 - 0.285 - - 0 0 - 0.265 - 0.285 - - 0 - 0.00%
2024-09-24 0 0.265 0.265 0.280 0.250 0.255 25,000 6,275 0.2510 0.265 0.265 0.280 0.250 0.255 25,000 0.2510 1.92%
2024-09-23 0 0.260 0.260 0.310 - - 5,000 1,475 0.2950 0.260 0.260 0.310 - - 5,000 0.2950 4.00%
2024-09-20 0 0.250 0.250 0.290 0.230 0.305 115,000 30,540 0.2656 0.250 0.250 0.290 0.230 0.305 115,000 0.2656 5.93%
2024-09-19 0 0.236 0.226 0.285 - - 5,000 1,375 0.2750 0.236 0.226 0.285 - - 5,000 0.2750 0.00%
2024-09-17 0 0.236 0.236 0.250 0.236 0.280 60,000 15,630 0.2605 0.236 0.236 0.250 0.236 0.280 60,000 0.2605 0.85%
2024-09-16 0 0.234 0.234 0.240 0.234 0.425 355,000 93,040 0.2621 0.234 0.234 0.240 0.234 0.425 355,000 0.2621 -22.00%
2024-09-13 0 0.300 0.260 0.285 0.260 0.300 115,000 31,225 0.2715 0.300 0.260 0.285 0.260 0.300 115,000 0.2715 -25.00%
2024-09-12 0 0.400 0.315 0.400 0.400 0.540 230,000 95,725 0.4162 0.400 0.315 0.400 0.400 0.540 230,000 0.4162 0.00%
2024-09-11 0 0.400 - 0.450 0.400 0.430 150,000 61,450 0.4097 0.400 - 0.450 0.400 0.430 150,000 0.4097 -17.53%
2024-09-10 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2024-09-09 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2024-09-05 0 0.485 - 0.495 - - 0 0 - 0.485 - 0.495 - - 0 - 0.00%
2024-09-04 0 0.485 0.325 0.495 - - 0 0 - 0.485 0.325 0.495 - - 0 - 0.00%
2024-09-03 0 0.485 0.320 0.485 0.500 0.500 5,000 2,500 0.5000 0.485 0.320 0.485 0.500 0.500 5,000 0.5000 2.11%
2024-09-02 0 0.475 0.395 0.495 0.475 0.600 30,000 14,775 0.4925 0.475 0.395 0.495 0.475 0.600 30,000 0.4925 -4.04%
2024-08-30 0 0.495 0.330 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.330 0.495 0.495 0.495 10,000 0.4950 2.06%
2024-08-29 0 0.485 0.365 0.485 0.485 0.495 10,000 4,900 0.4900 0.485 0.365 0.485 0.485 0.495 10,000 0.4900 5.43%
2024-08-28 0 0.460 - 0.480 - - 0 0 - 0.460 - 0.480 - - 0 - 0.00%
2024-08-27 0 0.460 - 0.460 - - 100,000 46,000 0.4600 0.460 - 0.460 - - 100,000 0.4600 0.00%
2024-08-26 0 0.460 - 0.460 0.460 0.460 125,000 57,500 0.4600 0.460 - 0.460 0.460 0.460 125,000 0.4600 -2.13%
2024-08-23 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -4.08%
2024-08-22 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2024-08-21 0 0.490 0.160 0.500 - - 0 0 - 0.490 0.160 0.500 - - 0 - 0.00%
2024-08-20 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
2024-08-19 0 0.490 - 0.620 - - 0 0 - 0.490 - 0.620 - - 0 - 0.00%
2024-08-16 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -1.01%
2024-08-15 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2024-08-14 0 0.495 0.350 0.495 - - 0 0 - 0.495 0.350 0.495 - - 0 - 0.00%
2024-08-13 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2024-08-12 0 0.495 0.120 0.495 - - 0 0 - 0.495 0.120 0.495 - - 0 - 0.00%
2024-08-09 0 0.495 - 0.500 - - 0 0 - 0.495 - 0.500 - - 0 - 0.00%
2024-08-08 0 0.495 0.450 0.500 0.400 0.500 25,000 11,450 0.4580 0.495 0.450 0.500 0.400 0.500 25,000 0.4580 23.75%
2024-08-07 0 0.400 0.255 0.400 - - 0 0 - 0.400 0.255 0.400 - - 0 - 0.00%
2024-08-06 0 0.400 0.255 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.255 0.400 0.400 0.400 10,000 0.4000 -4.76%
2024-08-05 0 0.420 - 0.420 0.425 0.425 50,000 21,250 0.4250 0.420 - 0.420 0.425 0.425 50,000 0.4250 -6.67%
2024-08-02 0 0.450 - 0.490 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2024-08-01 0 0.450 0.255 0.450 - - 0 0 - 0.450 0.255 0.450 - - 0 - 0.00%
2024-07-31 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2024-07-30 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -1.10%
2024-07-29 0 0.455 - 0.455 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2024-07-26 0 0.455 0.248 0.455 0.455 0.455 25,000 11,375 0.4550 0.455 0.248 0.455 0.455 0.455 25,000 0.4550 -1.09%
2024-07-25 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -2.13%
2024-07-24 0 0.470 - 0.480 0.470 0.470 500,000 235,000 0.4700 0.470 - 0.480 0.470 0.470 500,000 0.4700 -2.08%
2024-07-23 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -3.03%
2024-07-22 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2024-07-19 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2024-07-18 0 0.495 0.280 0.500 - - 0 0 - 0.495 0.280 0.500 - - 0 - 0.00%
2024-07-17 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2024-07-16 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - -1.00%
2024-07-15 0 0.500 0.255 0.500 - - 0 0 - 0.500 0.255 0.500 - - 0 - 0.00%
2024-07-12 0 0.500 0.255 0.500 - - 0 0 - 0.500 0.255 0.500 - - 0 - 0.00%
2024-07-11 0 0.500 0.255 0.500 - - 0 0 - 0.500 0.255 0.500 - - 0 - 0.00%
2024-07-10 0 0.500 0.255 0.500 - - 0 0 - 0.500 0.255 0.500 - - 0 - 0.00%
2024-07-09 0 0.500 0.255 0.500 - - 0 0 - 0.500 0.255 0.500 - - 0 - 0.00%
2024-07-08 0 0.500 0.395 0.560 0.500 0.600 15,000 8,000 0.5333 0.500 0.395 0.560 0.500 0.600 15,000 0.5333 11.11%
2024-07-05 0 0.450 0.255 0.690 0.450 1.500 46,500 32,655 0.7023 0.450 0.255 0.690 0.450 1.500 46,500 0.7023 12.50%
2024-07-04 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-07-03 0 0.400 - 0.440 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2024-07-02 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2024-06-28 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-27 0 0.400 0.280 0.400 - - 0 0 - 0.400 0.280 0.400 - - 0 - 0.00%
2024-06-26 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2024-06-25 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-06-24 0 0.400 0.295 0.400 - - 0 0 - 0.400 0.295 0.400 - - 0 - 0.00%
2024-06-21 0 0.400 0.250 0.400 - - 0 0 - 0.400 0.250 0.400 - - 0 - 0.00%
2024-06-20 0 0.400 0.250 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.250 0.400 0.400 0.400 60,000 0.4000 -1.23%
2024-06-19 0 0.405 0.250 0.405 0.405 0.405 25,000 10,125 0.4050 0.405 0.250 0.405 0.405 0.405 25,000 0.4050 -1.22%
2024-06-18 0 0.410 0.250 - - - 0 0 - 0.410 0.250 - - - 0 - 0.00%
2024-06-17 0 0.410 0.250 1.020 0.410 0.410 25,000 10,250 0.4100 0.410 0.250 1.020 0.410 0.410 25,000 0.4100 -4.65%
2024-06-14 0 0.430 0.290 0.430 - - 0 0 - 0.430 0.290 0.430 - - 0 - -6.52%
2024-06-13 0 0.460 0.300 0.460 - - 3,000 1,020 0.3400 0.460 0.300 0.460 - - 3,000 0.3400 -3.16%
2024-06-12 0 0.475 0.250 0.455 - - 0 0 - 0.475 0.250 0.455 - - 0 - -5.00%
2024-06-11 0 0.500 0.285 0.500 - - 0 0 - 0.500 0.285 0.500 - - 0 - 0.00%
2024-06-07 0 0.500 0.270 0.500 - - 0 0 - 0.500 0.270 0.500 - - 0 - 0.00%
2024-06-06 0 0.500 0.265 0.500 0.495 0.500 10,000 4,975 0.4975 0.500 0.265 0.500 0.495 0.500 10,000 0.4975 6.38%
2024-06-05 0 0.470 0.265 0.470 0.450 0.490 49,000 22,090 0.4508 0.470 0.265 0.470 0.450 0.490 49,000 0.4508 -6.00%
2024-06-04 0 0.500 0.400 0.500 0.405 0.500 20,000 9,275 0.4638 0.500 0.400 0.500 0.405 0.500 20,000 0.4638 38.89%
2024-06-03 0 0.360 0.295 - - - 0 0 - 0.360 0.295 - - - 0 - 0.00%
2024-05-31 0 0.360 0.300 - - - 0 0 - 0.360 0.300 - - - 0 - 0.00%
2024-05-30 0 0.360 0.300 - - - 0 0 - 0.360 0.300 - - - 0 - 0.00%
2024-05-29 0 0.360 0.305 - - - 0 0 - 0.360 0.305 - - - 0 - 0.00%
2024-05-28 0 0.360 0.360 0.820 0.350 0.395 35,000 13,000 0.3714 0.360 0.360 0.820 0.350 0.395 35,000 0.3714 2.86%
2024-05-27 0 0.350 0.305 0.400 0.220 0.355 36,000 11,255 0.3126 0.350 0.305 0.400 0.220 0.355 36,000 0.3126 -21.35%
2024-05-24 0 0.445 0.236 0.445 - - 1,500 345 0.2300 0.445 0.236 0.445 - - 1,500 0.2300 -1.11%
2024-05-23 0 0.450 0.360 0.450 0.450 0.450 5,000 2,250 0.4500 0.450 0.360 0.450 0.450 0.450 5,000 0.4500 21.62%
2024-05-22 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2024-05-21 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2024-05-20 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 2.78%
2024-05-17 0 0.360 0.360 0.400 0.360 0.360 5,000 1,800 0.3600 0.360 0.360 0.400 0.360 0.360 5,000 0.3600 1.41%
2024-05-16 0 0.355 0.355 0.500 0.355 0.355 8,000 2,795 0.3494 0.355 0.355 0.500 0.355 0.355 8,000 0.3494 -11.25%
2024-05-14 0 0.400 0.355 0.900 0.400 0.400 10,000 4,000 0.4000 0.400 0.355 0.900 0.400 0.400 10,000 0.4000 0.00%
2024-05-13 0 0.400 0.350 0.490 0.400 0.400 40,000 16,000 0.4000 0.400 0.350 0.490 0.400 0.400 40,000 0.4000 -11.11%
2024-05-10 0 0.450 0.355 0.450 0.480 0.480 8,000 3,600 0.4500 0.450 0.355 0.450 0.480 0.480 8,000 0.4500 -6.25%
2024-05-09 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -2.04%
2024-05-08 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
2024-05-07 0 0.500 - 0.500 - - 2,500 1,125 0.4500 0.500 - 0.500 - - 2,500 0.4500 0.00%
2024-05-06 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -7.41%
2024-05-03 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-05-02 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-04-30 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-04-29 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-04-26 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-04-25 0 0.540 0.405 0.550 0.500 0.540 110,000 59,000 0.5364 0.540 0.405 0.550 0.500 0.540 110,000 0.5364 14.89%
2024-04-24 0 0.470 0.365 0.500 - - 0 0 - 0.470 0.365 0.500 - - 0 - 0.00%
2024-04-23 0 0.470 0.365 0.850 - - 0 0 - 0.470 0.365 0.850 - - 0 - 0.00%
2024-04-22 0 0.470 0.470 0.800 0.470 0.470 10,000 4,700 0.4700 0.470 0.470 0.800 0.470 0.470 10,000 0.4700 17.50%
2024-04-19 0 0.400 0.390 0.500 0.400 0.400 35,000 14,000 0.4000 0.400 0.390 0.500 0.400 0.400 35,000 0.4000 0.00%
2024-04-18 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2024-04-17 0 0.400 0.400 0.480 0.400 0.400 45,000 18,000 0.4000 0.400 0.400 0.480 0.400 0.400 45,000 0.4000 0.00%
2024-04-16 0 0.400 0.370 0.490 0.390 0.400 50,000 19,800 0.3960 0.400 0.370 0.490 0.390 0.400 50,000 0.3960 -20.00%
2024-04-15 0 0.500 - 0.680 - - 0 0 - 0.500 - 0.680 - - 0 - 0.00%
2024-04-12 0 0.500 - 0.500 0.500 0.520 190,000 96,900 0.5100 0.500 - 0.500 0.500 0.520 190,000 0.5100 -1.96%
2024-04-11 0 0.510 - 0.680 - - 0 0 - 0.510 - 0.680 - - 0 - 0.00%
2024-04-10 0 0.510 - 0.520 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
2024-04-09 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - -1.92%
2024-04-08 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -1.89%
2024-04-05 0 0.530 - 0.530 - - 500 245 0.4900 0.530 - 0.530 - - 500 0.4900 -1.85%
2024-04-03 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-04-02 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-03-28 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-03-27 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-03-26 0 0.540 0.430 0.540 - - 0 0 - 0.540 0.430 0.540 - - 0 - 0.00%
2024-03-25 0 0.540 0.500 0.540 0.500 0.690 95,000 51,050 0.5374 0.540 0.500 0.540 0.500 0.690 95,000 0.5374 -22.86%
2024-03-22 0 0.700 - 0.700 - - 42,500 29,625 0.6971 0.700 - 0.700 - - 42,500 0.6971 -4.11%
2024-03-21 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - -1.35%
2024-03-20 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2024-03-19 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - -1.33%
2024-03-18 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2024-03-15 0 0.750 - 0.780 - - 0 0 - 0.750 - 0.780 - - 0 - 0.00%
2024-03-14 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - -1.32%
2024-03-13 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
2024-03-12 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - -2.56%
2024-03-11 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2024-03-08 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2024-03-07 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2024-03-06 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2024-03-05 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2024-03-04 0 0.780 - 0.800 - - 0 0 - 0.780 - 0.800 - - 0 - 0.00%
2024-03-01 0 0.780 - 0.800 - - 0 0 - 0.780 - 0.800 - - 0 - 0.00%
2024-02-29 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - -2.50%
2024-02-28 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -3.61%
2024-02-27 0 0.830 0.510 0.830 - - 1,000 475 0.4750 0.830 0.510 0.830 - - 1,000 0.4750 -2.35%
2024-02-26 0 0.850 0.500 0.850 0.850 0.850 5,000 4,250 0.8500 0.850 0.500 0.850 0.850 0.850 5,000 0.8500 25.00%
2024-02-23 0 0.680 - 0.870 - - 0 0 - 0.680 - 0.870 - - 0 - 0.00%
2024-02-22 0 0.680 - 0.870 - - 0 0 - 0.680 - 0.870 - - 0 - 0.00%
2024-02-21 0 0.680 - 0.870 - - 0 0 - 0.680 - 0.870 - - 0 - 0.00%
2024-02-20 0 0.680 - 0.870 - - 0 0 - 0.680 - 0.870 - - 0 - 0.00%
2024-02-19 0 0.680 - 0.770 - - 0 0 - 0.680 - 0.770 - - 0 - 0.00%
2024-02-16 0 0.680 0.395 0.680 - - 0 0 - 0.680 0.395 0.680 - - 0 - -1.45%
2024-02-15 0 0.690 0.400 0.700 - - 0 0 - 0.690 0.400 0.700 - - 0 - 0.00%
2024-02-14 0 0.690 0.375 0.690 - - 0 0 - 0.690 0.375 0.690 - - 0 - -8.00%
2024-02-09 0 0.750 0.295 0.790 - - 0 0 - 0.750 0.295 0.790 - - 0 - 0.00%
2024-02-08 0 0.750 0.500 0.750 - - 0 0 - 0.750 0.500 0.750 - - 0 - -3.85%
2024-02-07 0 0.780 0.510 0.820 - - 0 0 - 0.780 0.510 0.820 - - 0 - 0.00%
2024-02-06 0 0.780 0.500 0.780 - - 0 0 - 0.780 0.500 0.780 - - 0 - -2.50%
2024-02-05 0 0.800 0.500 0.800 0.800 0.800 90,000 72,000 0.8000 0.800 0.500 0.800 0.800 0.800 90,000 0.8000 -2.44%
2024-02-02 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - -1.20%
2024-02-01 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -1.19%
2024-01-31 0 0.840 0.770 0.840 0.800 0.860 205,000 169,450 0.8266 0.840 0.770 0.840 0.800 0.860 205,000 0.8266 9.09%
2024-01-30 0 0.770 0.750 0.860 0.730 0.770 137,500 104,585 0.7606 0.770 0.750 0.860 0.730 0.770 137,500 0.7606 18.46%
2024-01-29 0 0.650 0.650 0.750 0.500 0.820 436,000 310,435 0.7120 0.650 0.650 0.750 0.500 0.820 436,000 0.7120 -20.73%
2024-01-26 0 0.820 0.820 0.910 0.730 1.000 935,000 838,550 0.8968 0.820 0.820 0.910 0.730 1.000 935,000 0.8968 12.33%
2024-01-25 0 0.730 0.730 0.750 0.590 0.730 341,000 227,210 0.6663 0.730 0.730 0.750 0.590 0.730 341,000 0.6663 25.86%
2024-01-24 0 0.580 0.405 0.650 0.580 0.580 20,000 11,600 0.5800 0.580 0.405 0.650 0.580 0.580 20,000 0.5800 0.00%
2024-01-23 0 0.580 0.530 0.580 0.460 0.580 590,000 300,050 0.5086 0.580 0.530 0.580 0.460 0.580 590,000 0.5086 41.46%
2024-01-22 0 0.410 0.410 0.465 0.340 0.410 467,500 177,175 0.3790 0.410 0.410 0.465 0.340 0.410 467,500 0.3790 28.13%
2024-01-19 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2023-11-30 0 0.320 0.310 0.350 0.320 0.330 150,000 49,075 0.3272 0.320 0.310 0.350 0.320 0.330 150,000 0.3272 -4.48%
2023-11-29 0 0.335 0.330 0.340 0.330 0.340 410,000 136,575 0.3331 0.335 0.330 0.340 0.330 0.340 410,000 0.3331 -1.47%
2023-11-28 0 0.340 0.315 0.350 - - 0 0 - 0.340 0.315 0.350 - - 0 - 0.00%
2023-11-27 0 0.340 0.325 0.355 - - 1,000 310 0.3100 0.340 0.325 0.355 - - 1,000 0.3100 0.00%
2023-11-24 0 0.340 0.340 0.360 0.325 0.350 1,346,500 453,180 0.3366 0.340 0.340 0.360 0.325 0.350 1,346,500 0.3366 0.00%
2023-11-23 0 0.340 0.325 0.375 0.335 0.375 3,110,000 1,086,750 0.3494 0.340 0.325 0.375 0.335 0.375 3,110,000 0.3494 4.62%
2023-11-22 0 0.325 0.320 0.380 0.325 0.340 3,255,000 1,073,175 0.3297 0.325 0.320 0.380 0.325 0.340 3,255,000 0.3297 0.00%
2023-11-21 0 0.325 0.320 0.380 0.315 0.345 3,215,000 1,056,425 0.3286 0.325 0.320 0.380 0.315 0.345 3,215,000 0.3286 4.84%
2023-11-20 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-11-17 0 0.310 0.310 0.325 0.310 0.310 10,000 3,100 0.3100 0.310 0.310 0.325 0.310 0.310 10,000 0.3100 -1.59%
2023-11-16 0 0.315 0.310 0.335 0.310 0.315 27,500 8,625 0.3136 0.315 0.310 0.335 0.310 0.315 27,500 0.3136 0.00%
2023-11-15 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2023-11-14 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2023-11-13 0 0.315 0.310 0.325 0.315 0.315 5,000 1,575 0.3150 0.315 0.310 0.325 0.315 0.315 5,000 0.3150 0.00%
2023-11-10 0 0.315 0.310 0.325 0.315 0.315 5,000 1,575 0.3150 0.315 0.310 0.325 0.315 0.315 5,000 0.3150 0.00%
2023-11-09 0 0.315 0.315 0.325 0.315 0.315 5,000 1,575 0.3150 0.315 0.315 0.325 0.315 0.315 5,000 0.3150 1.61%
2023-11-08 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-11-07 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-11-06 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-11-03 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-11-02 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-11-01 0 0.310 0.310 0.325 0.310 0.310 5,000 1,550 0.3100 0.310 0.310 0.325 0.310 0.310 5,000 0.3100 0.00%
2023-10-31 0 0.310 0.310 0.325 - - 500 145 0.2900 0.310 0.310 0.325 - - 500 0.2900 0.00%
2023-10-30 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-10-27 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-10-26 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2023-10-25 0 0.310 0.310 0.325 0.310 0.315 46,000 14,365 0.3123 0.310 0.310 0.325 0.310 0.315 46,000 0.3123 -4.62%
2023-10-24 0 0.325 0.315 0.345 - - 0 0 - 0.325 0.315 0.345 - - 0 - 0.00%
2023-10-20 0 0.325 0.315 0.345 - - 0 0 - 0.325 0.315 0.345 - - 0 - 0.00%
2023-10-19 0 0.325 0.315 0.330 0.315 0.325 20,000 6,425 0.3213 0.325 0.315 0.330 0.315 0.325 20,000 0.3213 0.00%
2023-10-18 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - 0.00%
2023-10-17 0 0.325 0.315 0.345 - - 0 0 - 0.325 0.315 0.345 - - 0 - 0.00%
2023-10-16 0 0.325 0.315 0.345 0.310 0.325 63,000 20,015 0.3177 0.325 0.315 0.345 0.310 0.325 63,000 0.3177 0.00%
2023-10-13 0 0.325 0.310 0.330 0.305 0.325 110,000 34,775 0.3161 0.325 0.310 0.330 0.305 0.325 110,000 0.3161 -7.14%
2023-10-12 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2023-10-11 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -1.41%
2023-10-10 0 0.355 0.325 0.355 0.330 0.360 15,000 5,125 0.3417 0.355 0.325 0.355 0.330 0.360 15,000 0.3417 -1.39%
2023-10-09 0 0.360 0.325 0.370 0.360 0.360 15,000 5,400 0.3600 0.360 0.325 0.370 0.360 0.360 15,000 0.3600 7.46%
2023-10-06 0 0.335 0.325 0.360 - - 0 0 - 0.335 0.325 0.360 - - 0 - 0.00%
2023-10-05 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 3.08%
2023-10-04 0 0.325 0.325 0.370 0.320 0.330 20,000 6,450 0.3225 0.325 0.325 0.370 0.320 0.330 20,000 0.3225 -14.47%
2023-10-03 0 0.380 0.340 0.395 - - 0 0 - 0.380 0.340 0.395 - - 0 - 0.00%
2023-09-29 0 0.380 0.340 0.380 0.380 0.380 95,000 36,175 0.3808 0.380 0.340 0.380 0.380 0.380 95,000 0.3808 4.11%
2023-09-28 0 0.365 0.330 0.365 0.365 0.385 160,000 59,050 0.3691 0.365 0.330 0.365 0.365 0.385 160,000 0.3691 2.82%
2023-09-27 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2023-09-26 0 0.355 0.335 0.355 0.325 0.380 205,000 71,775 0.3501 0.355 0.335 0.355 0.325 0.380 205,000 0.3501 1.43%
2023-09-25 0 0.350 0.315 0.350 0.370 0.370 105,000 38,850 0.3700 0.350 0.315 0.350 0.370 0.370 105,000 0.3700 9.38%
2023-09-22 0 0.320 0.320 0.370 0.310 0.310 100,000 31,000 0.3100 0.320 0.320 0.370 0.310 0.310 100,000 0.3100 0.00%
2023-09-21 0 0.320 0.315 0.345 - - 0 0 - 0.320 0.315 0.345 - - 0 - 0.00%
2023-09-20 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 4.92%
2023-09-19 0 0.305 0.305 0.335 0.305 0.345 105,000 32,875 0.3131 0.305 0.305 0.335 0.305 0.345 105,000 0.3131 0.00%
2023-09-18 0 0.305 0.305 0.340 0.305 0.320 40,000 12,525 0.3131 0.305 0.305 0.340 0.305 0.320 40,000 0.3131 0.00%
2023-09-15 0 0.305 0.305 0.345 - - 0 0 - 0.305 0.305 0.345 - - 0 - 0.00%
2023-09-14 0 0.305 0.305 0.320 0.305 0.335 190,000 59,150 0.3113 0.305 0.305 0.320 0.305 0.335 190,000 0.3113 -1.61%
2023-09-13 0 0.310 0.310 0.340 0.305 0.340 173,500 56,002 0.3228 0.310 0.310 0.340 0.305 0.340 173,500 0.3228 -15.07%
2023-09-12 0 0.365 0.350 0.395 - - 0 0 - 0.365 0.350 0.395 - - 0 - 0.00%
2023-09-11 0 0.365 0.350 0.400 - - 0 0 - 0.365 0.350 0.400 - - 0 - 0.00%
2023-09-07 0 0.365 0.350 0.400 - - 0 0 - 0.365 0.350 0.400 - - 0 - 0.00%
2023-09-06 0 0.365 0.365 0.385 0.345 0.395 180,000 66,850 0.3714 0.365 0.365 0.385 0.345 0.395 180,000 0.3714 4.29%
2023-09-05 0 0.350 0.350 0.365 0.335 0.355 95,000 32,075 0.3376 0.350 0.350 0.365 0.335 0.355 95,000 0.3376 -2.78%
2023-09-04 0 0.360 0.355 0.415 0.360 0.360 11,000 3,935 0.3577 0.360 0.355 0.415 0.360 0.360 11,000 0.3577 -5.26%
2023-08-31 0 0.380 0.370 0.420 0.380 0.430 250,000 103,525 0.4141 0.380 0.370 0.420 0.380 0.430 250,000 0.4141 2.70%
2023-08-30 0 0.370 0.370 - 0.355 0.355 70,000 24,850 0.3550 0.370 0.370 - 0.355 0.355 70,000 0.3550 4.23%
2023-08-29 0 0.355 0.345 0.455 0.355 0.355 90,000 31,950 0.3550 0.355 0.345 0.455 0.355 0.355 90,000 0.3550 -5.33%
2023-08-28 0 0.375 0.350 0.420 0.375 0.375 85,000 32,575 0.3832 0.375 0.350 0.420 0.375 0.375 85,000 0.3832 -2.60%
2023-08-25 0 0.385 0.355 0.405 0.385 0.440 95,000 41,525 0.4371 0.385 0.355 0.405 0.385 0.440 95,000 0.4371 4.05%
2023-08-24 0 0.370 0.365 0.420 0.370 0.370 90,000 33,300 0.3700 0.370 0.365 0.420 0.370 0.370 90,000 0.3700 -5.13%
2023-08-23 0 0.390 0.340 0.450 - - 0 0 - 0.390 0.340 0.450 - - 0 - 0.00%
2023-08-22 0 0.390 0.390 0.430 0.370 0.385 43,000 15,910 0.3700 0.390 0.390 0.430 0.370 0.385 43,000 0.3700 4.00%
2023-08-21 0 0.375 0.375 0.405 0.365 0.375 105,000 38,475 0.3664 0.375 0.375 0.405 0.365 0.375 105,000 0.3664 -7.41%
2023-08-18 0 0.405 0.370 0.435 0.345 0.405 310,000 114,600 0.3697 0.405 0.370 0.435 0.345 0.405 310,000 0.3697 12.50%
2023-08-17 0 0.360 0.345 0.400 0.335 0.405 450,000 172,950 0.3843 0.360 0.345 0.400 0.335 0.405 450,000 0.3843 4.35%
2023-08-16 0 0.345 0.345 0.380 0.345 0.345 80,000 27,600 0.3450 0.345 0.345 0.380 0.345 0.345 80,000 0.3450 1.47%
2023-08-15 0 0.340 0.335 0.370 0.335 0.345 65,000 21,850 0.3362 0.340 0.335 0.370 0.335 0.345 65,000 0.3362 -5.56%
2023-08-14 0 0.360 0.335 0.395 - - 0 0 - 0.360 0.335 0.395 - - 0 - 0.00%
2023-08-11 0 0.360 0.360 0.410 0.345 0.350 70,000 24,350 0.3479 0.360 0.360 0.410 0.345 0.350 70,000 0.3479 -1.37%
2023-08-10 0 0.365 0.365 0.420 0.355 0.355 65,000 23,075 0.3550 0.365 0.365 0.420 0.355 0.355 65,000 0.3550 -5.19%
2023-08-09 0 0.385 0.380 0.420 0.385 0.450 280,000 121,725 0.4347 0.385 0.380 0.420 0.385 0.450 280,000 0.4347 1.32%
2023-08-08 0 0.380 0.365 0.420 0.345 0.390 375,000 136,775 0.3647 0.380 0.365 0.420 0.345 0.390 375,000 0.3647 4.11%
2023-08-07 0 0.365 0.365 0.415 0.355 0.355 76,000 26,975 0.3549 0.365 0.365 0.415 0.355 0.355 76,000 0.3549 -8.75%
2023-08-04 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2023-08-03 0 0.400 0.360 0.420 0.345 0.420 300,000 122,050 0.4068 0.400 0.360 0.420 0.345 0.420 300,000 0.4068 1.27%
2023-08-02 0 0.395 0.340 0.395 0.325 0.400 185,000 60,500 0.3270 0.395 0.340 0.395 0.325 0.400 185,000 0.3270 17.91%
2023-08-01 0 0.335 0.335 0.395 0.325 0.395 205,000 77,625 0.3787 0.335 0.335 0.395 0.325 0.395 205,000 0.3787 3.08%
2023-07-31 0 0.325 0.320 0.340 0.320 0.340 172,000 55,620 0.3234 0.325 0.320 0.340 0.320 0.340 172,000 0.3234 -4.41%
2023-07-28 0 0.340 0.340 0.420 0.340 0.340 8,000 2,675 0.3344 0.340 0.340 0.420 0.340 0.340 8,000 0.3344 6.25%
2023-07-27 0 0.320 0.320 0.420 - - 0 0 - 0.320 0.320 0.420 - - 0 - 0.00%
2023-07-26 0 0.320 0.315 0.420 0.320 0.330 130,000 41,800 0.3215 0.320 0.315 0.420 0.320 0.330 130,000 0.3215 0.00%
2023-07-25 0 0.320 0.320 0.365 - - 0 0 - 0.320 0.320 0.365 - - 0 - 0.00%
2023-07-24 0 0.320 0.320 0.365 0.315 0.315 30,000 9,550 0.3183 0.320 0.320 0.365 0.315 0.315 30,000 0.3183 1.59%
2023-07-21 0 0.315 0.310 0.400 - - 0 0 - 0.315 0.310 0.400 - - 0 - 0.00%
2023-07-20 0 0.315 0.310 0.350 0.310 0.315 95,000 29,500 0.3105 0.315 0.310 0.350 0.310 0.315 95,000 0.3105 -7.35%
2023-07-19 0 0.340 0.330 0.450 - - 0 0 - 0.340 0.330 0.450 - - 0 - 0.00%
2023-07-18 0 0.340 0.330 - - - 0 0 - 0.340 0.330 - - - 0 - 0.00%
2023-07-14 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 3.03%
2023-07-13 0 0.330 0.330 0.405 0.325 0.330 135,000 45,575 0.3376 0.330 0.330 0.405 0.325 0.330 135,000 0.3376 1.54%
2023-07-12 0 0.325 0.325 - - - 0 0 - 0.325 0.325 - - - 0 - 1.56%
2023-07-11 0 0.320 0.320 - 0.320 0.320 5,000 1,600 0.3200 0.320 0.320 - 0.320 0.320 5,000 0.3200 -1.54%
2023-07-10 0 0.325 0.320 0.325 0.325 0.325 17,500 5,625 0.3214 0.325 0.320 0.325 0.325 0.325 17,500 0.3214 -4.41%
2023-07-07 0 0.340 0.325 - - - 0 0 - 0.340 0.325 - - - 0 - 0.00%
2023-07-06 0 0.340 0.340 0.540 - - 500 165 0.3300 0.340 0.340 0.540 - - 500 0.3300 0.00%
2023-07-05 0 0.340 0.340 0.475 - - 0 0 - 0.340 0.340 0.475 - - 0 - 0.00%
2023-07-04 0 0.340 0.335 - 0.320 0.340 266,000 90,210 0.3391 0.340 0.335 - 0.320 0.340 266,000 0.3391 0.00%
2023-07-03 0 0.340 0.340 0.445 0.315 0.320 110,000 34,725 0.3157 0.340 0.340 0.445 0.315 0.320 110,000 0.3157 -5.56%
2023-06-30 0 0.360 0.360 0.375 0.335 0.375 210,000 74,325 0.3539 0.360 0.360 0.375 0.335 0.375 210,000 0.3539 -4.00%
2023-06-29 0 0.375 0.375 0.650 0.360 0.475 340,000 133,325 0.3921 0.375 0.375 0.650 0.360 0.475 340,000 0.3921 -9.64%
2023-06-28 0 0.415 0.415 0.650 0.410 0.465 75,000 33,700 0.4493 0.415 0.415 0.650 0.410 0.465 75,000 0.4493 -9.78%
2023-06-27 0 0.460 0.455 0.650 0.450 0.460 28,000 12,820 0.4579 0.460 0.455 0.650 0.450 0.460 28,000 0.4579 2.22%
2023-06-26 0 0.450 0.450 0.650 0.450 0.450 5,000 2,250 0.4500 0.450 0.450 0.650 0.450 0.450 5,000 0.4500 -8.16%
2023-06-23 0 0.490 0.485 0.600 0.490 0.490 20,000 9,750 0.4875 0.490 0.485 0.600 0.490 0.490 20,000 0.4875 1.03%
2023-06-21 0 0.485 0.485 0.550 - - 5,000 2,425 0.4850 0.485 0.485 0.550 - - 5,000 0.4850 0.00%
2023-06-20 0 0.485 0.400 0.640 - - 5,000 2,450 0.4900 0.485 0.400 0.640 - - 5,000 0.4900 0.00%
2023-06-19 0 0.485 0.485 0.640 0.485 0.560 50,500 27,607 0.5467 0.485 0.485 0.640 0.485 0.560 50,500 0.5467 0.00%
2023-06-16 0 0.485 0.400 0.560 0.485 0.485 5,000 2,425 0.4850 0.485 0.400 0.560 0.485 0.485 5,000 0.4850 0.00%
2023-06-15 0 0.485 0.400 0.560 - - 0 0 - 0.485 0.400 0.560 - - 0 - 0.00%
2023-06-14 0 0.485 0.400 0.600 0.485 0.485 30,000 14,550 0.4850 0.485 0.400 0.600 0.485 0.485 30,000 0.4850 0.00%
2023-06-13 0 0.485 0.400 0.485 - - 0 0 - 0.485 0.400 0.485 - - 0 - -1.02%
2023-06-12 0 0.490 0.470 0.490 0.490 0.495 110,000 54,250 0.4932 0.490 0.470 0.490 0.490 0.495 110,000 0.4932 22.50%
2023-06-09 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2023-06-08 0 0.400 0.400 0.500 0.400 0.400 5,000 2,000 0.4000 0.400 0.400 0.500 0.400 0.400 5,000 0.4000 0.00%
2023-06-07 0 0.400 0.270 - 0.400 0.400 5,000 2,000 0.4000 0.400 0.270 - 0.400 0.400 5,000 0.4000 0.00%
2023-06-06 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
2023-06-05 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
2023-06-02 0 0.400 0.260 0.500 - - 0 0 - 0.400 0.260 0.500 - - 0 - 0.00%
2023-06-01 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
2023-05-31 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
2023-05-30 0 0.400 - 0.490 - - 0 0 - 0.400 - 0.490 - - 0 - 0.00%
2023-05-29 0 0.400 0.320 0.400 - - 0 0 - 0.400 0.320 0.400 - - 0 - 0.00%
2023-05-25 0 0.400 0.385 0.495 0.400 0.400 110,000 44,000 0.4000 0.400 0.385 0.495 0.400 0.400 110,000 0.4000 5.26%
2023-05-24 0 0.380 0.370 0.520 0.380 0.405 45,000 17,625 0.3917 0.380 0.370 0.520 0.380 0.405 45,000 0.3917 -32.14%
2023-05-23 0 0.560 0.500 0.560 - - 1,500 765 0.5100 0.560 0.500 0.560 - - 1,500 0.5100 -1.75%
2023-05-22 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
2023-05-19 0 0.580 0.360 0.580 - - 5,000 2,950 0.5900 0.580 0.360 0.580 - - 5,000 0.5900 0.00%
2023-05-18 0 0.580 - 0.580 0.510 0.600 321,000 181,200 0.5645 0.580 - 0.580 0.510 0.600 321,000 0.5645 43.21%
2023-05-17 0 0.405 - - - - 15,000 6,075 0.4050 0.405 - - - - 15,000 0.4050 0.00%
2023-05-16 0 0.405 0.260 0.410 0.400 0.415 83,000 33,365 0.4020 0.405 0.260 0.410 0.400 0.415 83,000 0.4020 35.00%
2023-05-15 0 0.300 0.300 - - - 15,000 5,050 0.3367 0.300 0.300 - - - 15,000 0.3367 0.00%
2023-05-12 0 0.300 0.300 0.320 0.295 0.300 70,000 20,750 0.2964 0.300 0.300 0.320 0.295 0.300 70,000 0.2964 1.69%
2023-05-11 0 0.295 0.255 0.340 - - 0 0 - 0.295 0.255 0.340 - - 0 - 0.00%
2023-05-10 0 0.295 0.295 0.340 0.290 0.295 16,000 4,640 0.2900 0.295 0.295 0.340 0.290 0.295 16,000 0.2900 0.00%
2023-05-09 0 0.295 - 0.295 - - 20,000 6,000 0.3000 0.295 - 0.295 - - 20,000 0.3000 0.00%
2023-05-08 0 0.295 - 0.340 - - 0 0 - 0.295 - 0.340 - - 0 - 0.00%
2023-05-05 0 0.295 - 0.340 - - 0 0 - 0.295 - 0.340 - - 0 - 0.00%
2023-05-04 0 0.295 0.260 0.340 0.250 0.295 171,000 46,550 0.2722 0.295 0.260 0.340 0.250 0.295 171,000 0.2722 -15.71%
2023-05-03 0 0.350 - 0.375 - - 0 0 - 0.350 - 0.375 - - 0 - 0.00%
2023-05-02 0 0.350 0.350 0.375 0.310 0.350 154,000 53,360 0.3465 0.350 0.350 0.375 0.310 0.350 154,000 0.3465 14.75%
2023-04-28 0 0.305 0.300 0.375 - - 0 0 - 0.305 0.300 0.375 - - 0 - 0.00%
2023-04-27 0 0.305 - 0.375 0.295 0.300 125,000 37,175 0.2974 0.305 - 0.375 0.295 0.300 125,000 0.2974 -3.17%
2023-04-26 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2023-04-25 0 0.315 0.310 0.370 0.315 0.325 130,000 41,500 0.3192 0.315 0.310 0.370 0.315 0.325 130,000 0.3192 -17.11%
2023-04-24 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - -2.56%
2023-04-21 0 0.390 0.355 0.390 0.390 0.390 20,000 7,800 0.3900 0.390 0.355 0.390 0.390 0.390 20,000 0.3900 -2.50%
2023-04-20 0 0.400 0.400 0.445 0.390 0.450 645,000 261,525 0.4055 0.400 0.400 0.445 0.390 0.450 645,000 0.4055 -29.82%
2023-04-19 0 0.570 0.540 0.610 - - 0 0 - 0.570 0.540 0.610 - - 0 - 0.00%
2023-04-18 0 0.570 0.550 0.570 0.570 0.570 5,000 2,850 0.5700 0.570 0.550 0.570 0.570 0.570 5,000 0.5700 -1.72%
2023-04-17 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 0.550 0.580 0.580 0.580 20,000 0.5800 7.41%
2023-04-14 0 0.540 0.540 0.560 0.540 0.550 217,500 118,020 0.5426 0.540 0.540 0.560 0.540 0.550 217,500 0.5426 -1.82%
2023-04-13 0 0.550 0.540 0.550 0.540 0.570 140,000 77,310 0.5522 0.550 0.540 0.550 0.540 0.570 140,000 0.5522 3.77%
2023-04-12 0 0.530 0.530 0.550 0.500 0.550 66,000 34,755 0.5266 0.530 0.530 0.550 0.500 0.550 66,000 0.5266 6.00%
2023-04-11 0 0.500 0.500 0.570 0.495 0.500 87,000 43,485 0.4998 0.500 0.500 0.570 0.495 0.500 87,000 0.4998 0.00%
2023-04-06 0 0.500 0.500 0.510 0.500 0.500 47,000 23,460 0.4991 0.500 0.500 0.510 0.500 0.500 47,000 0.4991 0.00%
2023-04-04 0 0.500 0.500 0.510 0.500 0.500 74,000 36,950 0.4993 0.500 0.500 0.510 0.500 0.500 74,000 0.4993 -1.96%
2023-04-03 0 0.510 0.500 0.520 0.500 0.510 85,000 42,850 0.5041 0.510 0.500 0.520 0.500 0.510 85,000 0.5041 2.00%
2023-03-31 0 0.500 0.500 0.580 0.500 0.550 25,000 12,665 0.5066 0.500 0.500 0.580 0.500 0.550 25,000 0.5066 2.04%
2023-03-30 0 0.490 0.350 0.495 0.490 0.490 5,000 2,450 0.4900 0.490 0.350 0.495 0.490 0.490 5,000 0.4900 0.00%
2023-03-29 0 0.490 0.420 0.500 - - 0 0 - 0.490 0.420 0.500 - - 0 - 0.00%
2023-03-28 0 0.490 0.420 0.500 - - 0 0 - 0.490 0.420 0.500 - - 0 - 0.00%
2023-03-27 0 0.490 0.395 0.500 0.490 0.490 35,000 17,150 0.4900 0.490 0.395 0.500 0.490 0.490 35,000 0.4900 8.89%
2023-03-24 0 0.450 0.375 0.495 0.450 0.450 35,000 15,750 0.4500 0.450 0.375 0.495 0.450 0.450 35,000 0.4500 0.00%
2023-03-23 0 0.450 0.360 0.495 - - 0 0 - 0.450 0.360 0.495 - - 0 - 0.00%
2023-03-22 0 0.450 0.365 0.495 - - 0 0 - 0.450 0.365 0.495 - - 0 - 0.00%
2023-03-21 0 0.450 0.375 0.495 - - 0 0 - 0.450 0.375 0.495 - - 0 - 0.00%
2023-03-20 0 0.450 0.370 0.490 - - 0 0 - 0.450 0.370 0.490 - - 0 - 0.00%
2023-03-17 0 0.450 0.365 0.490 0.445 0.450 325,000 146,225 0.4499 0.450 0.365 0.490 0.445 0.450 325,000 0.4499 5.88%
2023-03-16 0 0.425 0.355 0.435 - - 0 0 - 0.425 0.355 0.435 - - 0 - 0.00%
2023-03-15 0 0.425 0.395 0.460 0.350 0.440 86,000 33,415 0.3885 0.425 0.395 0.460 0.350 0.440 86,000 0.3885 -11.46%
2023-03-14 0 0.480 0.440 0.500 - - 0 0 - 0.480 0.440 0.500 - - 0 - 0.00%
2023-03-13 0 0.480 0.440 - 0.475 0.480 130,000 61,800 0.4754 0.480 0.440 - 0.475 0.480 130,000 0.4754 9.09%
2023-03-10 0 0.440 0.345 0.480 0.440 0.440 9,500 3,707 0.3902 0.440 0.345 0.480 0.440 0.440 9,500 0.3902 -2.22%
2023-03-09 0 0.450 0.355 0.485 - - 0 0 - 0.450 0.355 0.485 - - 0 - 0.00%
2023-03-08 0 0.450 0.410 0.450 0.450 0.500 185,000 86,900 0.4697 0.450 0.410 0.450 0.450 0.500 185,000 0.4697 3.45%
2023-03-07 0 0.435 0.435 0.480 0.430 0.460 165,032 75,663 0.4585 0.435 0.435 0.480 0.430 0.460 165,032 0.4585 -8.42%
2023-03-06 0 0.475 0.440 0.490 - - 0 0 - 0.475 0.440 0.490 - - 0 - 0.00%
2023-03-03 0 0.475 - 0.490 - - 0 0 - 0.475 - 0.490 - - 0 - 0.00%
2023-03-02 0 0.475 - 0.490 - - 0 0 - 0.475 - 0.490 - - 0 - 0.00%
2023-03-01 0 0.475 0.430 0.490 - - 0 0 - 0.475 0.430 0.490 - - 0 - 0.00%
2023-02-28 0 0.475 0.435 0.490 0.450 0.480 65,000 30,500 0.4692 0.475 0.435 0.490 0.450 0.480 65,000 0.4692 10.47%
2023-02-27 0 0.430 0.400 0.430 0.430 0.430 15,000 6,450 0.4300 0.430 0.400 0.430 0.430 0.430 15,000 0.4300 0.00%
2023-02-24 0 0.430 0.430 0.495 0.430 0.480 320,000 145,125 0.4535 0.430 0.430 0.495 0.430 0.480 320,000 0.4535 -14.00%
2023-02-23 0 0.500 0.440 - - - 0 0 - 0.500 0.440 - - - 0 - 0.00%
2023-02-22 0 0.500 0.475 - 0.475 0.500 90,000 44,375 0.4931 0.500 0.475 - 0.475 0.500 90,000 0.4931 0.00%
2023-02-21 0 0.500 0.450 0.700 - - 0 0 - 0.500 0.450 0.700 - - 0 - 0.00%
2023-02-20 0 0.500 0.445 - 0.500 0.500 65,000 32,500 0.5000 0.500 0.445 - 0.500 0.500 65,000 0.5000 0.00%
2023-02-17 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2023-02-16 0 0.500 0.440 0.500 0.500 0.500 5,000 2,500 0.5000 0.500 0.440 0.500 0.500 0.500 5,000 0.5000 0.00%
2023-02-15 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-02-14 0 0.500 0.440 0.500 0.500 0.500 40,500 20,235 0.4996 0.500 0.440 0.500 0.500 0.500 40,500 0.4996 1.01%
2023-02-13 0 0.495 0.435 0.500 - - 0 0 - 0.495 0.435 0.500 - - 0 - 0.00%
2023-02-10 0 0.495 0.435 0.495 - - 0 0 - 0.495 0.435 0.495 - - 0 - -1.00%
2023-02-09 0 0.500 0.455 0.500 0.500 0.500 115,000 57,150 0.4970 0.500 0.455 0.500 0.500 0.500 115,000 0.4970 11.11%
2023-02-08 0 0.450 0.450 0.490 0.450 0.450 12,500 5,550 0.4440 0.450 0.450 0.490 0.450 0.450 12,500 0.4440 -10.00%
2023-02-07 0 0.500 0.435 0.500 0.520 0.520 5,000 2,600 0.5200 0.500 0.435 0.500 0.520 0.520 5,000 0.5200 6.38%
2023-02-06 0 0.470 0.435 0.600 - - 30,000 14,700 0.4900 0.470 0.435 0.600 - - 30,000 0.4900 0.00%
2023-02-03 0 0.470 0.430 0.490 - - 0 0 - 0.470 0.430 0.490 - - 0 - 0.00%
2023-02-02 0 0.470 0.420 0.490 - - 20,000 9,400 0.4700 0.470 0.420 0.490 - - 20,000 0.4700 0.00%
2023-02-01 0 0.470 0.435 0.480 0.430 0.490 20,000 9,400 0.4700 0.470 0.435 0.480 0.430 0.490 20,000 0.4700 -4.08%
2023-01-31 0 0.490 0.490 0.500 - - 1,000 470 0.4700 0.490 0.490 0.500 - - 1,000 0.4700 0.00%
2023-01-30 0 0.490 0.490 0.540 - - 0 0 - 0.490 0.490 0.540 - - 0 - 0.00%
2023-01-27 0 0.490 0.490 0.530 0.485 0.485 10,000 4,875 0.4875 0.490 0.490 0.530 0.485 0.485 10,000 0.4875 1.03%
2023-01-26 0 0.485 0.435 0.550 - - 0 0 - 0.485 0.435 0.550 - - 0 - 0.00%
2023-01-20 0 0.485 0.485 0.550 - - 0 0 - 0.485 0.485 0.550 - - 0 - 0.00%
2023-01-19 0 0.485 0.445 0.485 0.490 0.490 53,500 26,110 0.4880 0.485 0.445 0.485 0.490 0.490 53,500 0.4880 11.49%
2023-01-18 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2023-01-17 0 0.435 0.375 0.490 - - 0 0 - 0.435 0.375 0.490 - - 0 - 0.00%
2023-01-16 0 0.435 0.360 0.435 - - 0 0 - 0.435 0.360 0.435 - - 0 - 0.00%
2023-01-13 0 0.435 0.375 0.490 - - 0 0 - 0.435 0.375 0.490 - - 0 - 0.00%
2023-01-12 0 0.435 0.370 0.490 0.435 0.440 85,000 37,325 0.4391 0.435 0.370 0.490 0.435 0.440 85,000 0.4391 -1.14%
2023-01-11 0 0.440 0.440 0.490 0.435 0.490 10,000 4,625 0.4625 0.440 0.440 0.490 0.435 0.490 10,000 0.4625 2.33%
2023-01-10 0 0.430 0.430 0.500 0.430 0.435 66,500 28,877 0.4342 0.430 0.430 0.500 0.430 0.435 66,500 0.4342 0.00%
2023-01-09 0 0.430 0.430 0.500 0.430 0.430 6,000 2,560 0.4267 0.430 0.430 0.500 0.430 0.430 6,000 0.4267 0.00%
2023-01-06 0 0.430 0.425 0.500 0.430 0.430 5,000 2,150 0.4300 0.430 0.425 0.500 0.430 0.430 5,000 0.4300 -10.42%
2023-01-05 0 0.480 0.430 0.560 0.430 0.480 20,000 9,350 0.4675 0.480 0.430 0.560 0.430 0.480 20,000 0.4675 -12.73%
2023-01-04 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2023-01-03 0 0.550 - 0.560 - - 1,000 255 0.2550 0.550 - 0.560 - - 1,000 0.2550 0.00%
2022-12-30 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - 0.00%
2022-12-29 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2022-12-28 0 0.550 0.265 0.550 - - 0 0 - 0.550 0.265 0.550 - - 0 - 0.00%
2022-12-23 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2022-12-22 0 0.550 0.460 0.560 - - 0 0 - 0.550 0.460 0.560 - - 0 - 0.00%
2022-12-21 0 0.550 0.460 0.550 - - 3,500 1,750 0.5000 0.550 0.460 0.550 - - 3,500 0.5000 -1.79%
2022-12-20 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2022-12-19 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2022-12-16 0 0.560 0.430 0.580 0.500 0.560 80,000 44,500 0.5563 0.560 0.430 0.580 0.500 0.560 80,000 0.5563 12.00%
2022-12-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-30 0 0.500 0.500 0.570 0.500 0.510 35,000 17,700 0.5057 0.500 0.500 0.570 0.500 0.510 35,000 0.5057 -1.96%
2022-11-29 0 0.510 0.510 0.590 0.500 0.510 20,000 10,050 0.5025 0.510 0.510 0.590 0.500 0.510 20,000 0.5025 -13.56%
2022-11-28 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2022-11-25 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2022-11-24 0 0.590 0.530 0.640 - - 0 0 - 0.590 0.530 0.640 - - 0 - 0.00%
2022-11-23 0 0.590 0.540 0.590 0.600 0.600 15,000 9,000 0.6000 0.590 0.540 0.590 0.600 0.600 15,000 0.6000 -1.67%
2022-11-22 0 0.600 0.600 0.620 0.600 0.600 5,000 3,000 0.6000 0.600 0.600 0.620 0.600 0.600 5,000 0.6000 3.45%
2022-11-21 0 0.580 0.570 0.650 - - 0 0 - 0.580 0.570 0.650 - - 0 - 0.00%
2022-11-18 0 0.580 0.580 0.590 0.580 0.590 60,000 35,000 0.5833 0.580 0.580 0.590 0.580 0.590 60,000 0.5833 0.00%
2022-11-17 0 0.580 0.580 0.620 - - 0 0 - 0.580 0.580 0.620 - - 0 - 0.00%
2022-11-16 0 0.580 0.580 0.640 0.570 0.590 30,000 17,350 0.5783 0.580 0.580 0.640 0.570 0.590 30,000 0.5783 -10.77%
2022-11-15 0 0.650 0.580 0.650 0.570 0.750 155,000 96,500 0.6226 0.650 0.580 0.650 0.570 0.750 155,000 0.6226 14.04%
2022-11-14 0 0.570 0.550 0.570 0.580 0.580 15,000 8,700 0.5800 0.570 0.550 0.570 0.580 0.580 15,000 0.5800 -1.72%
2022-11-11 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-11-10 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.570 0.580 0.580 0.580 10,000 0.5800 -6.45%
2022-11-09 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2022-11-08 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2022-11-07 0 0.620 0.590 0.760 - - 0 0 - 0.620 0.590 0.760 - - 0 - 0.00%
2022-11-04 0 0.620 0.570 0.760 - - 0 0 - 0.620 0.570 0.760 - - 0 - 0.00%
2022-11-03 0 0.620 0.570 0.700 - - 0 0 - 0.620 0.570 0.700 - - 0 - 0.00%
2022-11-02 0 0.620 0.480 0.700 - - 0 0 - 0.620 0.480 0.700 - - 0 - 0.00%
2022-11-01 0 0.620 0.600 0.750 - - 0 0 - 0.620 0.600 0.750 - - 0 - 0.00%
2022-10-31 0 0.620 0.580 0.800 - - 0 0 - 0.620 0.580 0.800 - - 0 - 0.00%
2022-10-28 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2022-10-27 0 0.620 0.580 0.800 - - 0 0 - 0.620 0.580 0.800 - - 0 - 0.00%
2022-10-26 0 0.620 0.590 0.810 - - 0 0 - 0.620 0.590 0.810 - - 0 - 0.00%
2022-10-25 0 0.620 0.620 0.820 0.600 0.800 14,500 9,210 0.6352 0.620 0.620 0.820 0.600 0.800 14,500 0.6352 -26.19%
2022-10-24 0 0.840 0.570 0.840 0.570 0.840 1,000 705 0.7050 0.840 0.570 0.840 0.570 0.840 1,000 0.7050 60.70%
2022-10-21 0 0.800 0.600 0.800 0.800 0.800 500 400 0.8000 0.523 0.392 0.523 0.523 0.523 765 0.5227 -87.30%
2022-10-20 0 0.063 0.063 0.072 0.063 0.063 50,000 3,150 0.0630 4.116 4.116 4.704 4.116 4.116 765 4.1164 -12.50%
2022-10-19 0 0.072 0.072 0.087 0.069 0.070 180,000 12,470 0.0693 4.704 4.704 5.685 4.508 4.574 2,755 4.5266 -13.25%
2022-10-18 0 0.083 0.067 0.083 0.064 0.085 975,000 77,890 0.0799 5.423 4.378 5.423 4.182 5.554 14,922 5.2199 16.90%
2022-10-17 0 0.071 0.071 0.074 0.063 0.070 870,000 57,920 0.0666 4.639 4.639 4.835 4.116 4.574 13,315 4.3500 -6.58%
2022-10-14 0 0.076 0.076 0.078 - - 0 0 - 4.966 4.966 5.097 - - 0 - 5.56%
2022-10-13 0 0.072 0.068 0.080 0.069 0.072 250,000 17,840 0.0714 4.704 4.443 5.227 4.508 4.704 3,826 4.6627 -5.26%
2022-10-12 0 0.076 0.075 0.079 0.076 0.076 285,000 21,650 0.0760 4.966 4.901 5.162 4.966 4.966 4,362 4.9636 -5.00%
2022-10-11 0 0.080 0.075 0.089 0.075 0.080 160,000 12,625 0.0789 5.227 4.901 5.815 4.901 5.227 2,449 5.1558 0.00%
2022-10-10 0 0.080 0.074 0.085 0.074 0.080 900,000 71,445 0.0794 5.227 4.835 5.554 4.835 5.227 13,774 5.1869 0.00%
2022-10-07 0 0.080 0.075 0.087 0.075 0.080 300,000 23,900 0.0797 5.227 4.901 5.685 4.901 5.227 4,591 5.2054 0.00%
2022-10-06 0 0.080 0.074 0.085 - - 230,000 17,210 0.0748 5.227 4.835 5.554 - - 3,520 4.8892 0.00%
2022-10-05 0 0.080 0.071 0.084 0.079 0.080 590,000 46,860 0.0794 5.227 4.639 5.489 5.162 5.227 9,030 5.1896 1.27%
2022-10-03 0 0.079 0.070 0.080 - - 0 0 - 5.162 4.574 5.227 - - 0 - 0.00%
2022-09-30 0 0.079 0.077 0.090 0.076 0.079 100,000 7,840 0.0784 5.162 5.031 5.881 4.966 5.162 1,530 5.1227 -2.47%
2022-09-29 0 0.081 0.076 0.085 0.071 0.081 610,000 46,650 0.0765 5.293 4.966 5.554 4.639 5.293 9,336 4.9969 8.00%
2022-09-28 0 0.075 0.075 0.087 0.075 0.075 40,000 3,000 0.0750 4.901 4.901 5.685 4.901 4.901 612 4.9005 -13.79%
2022-09-27 0 0.087 0.075 0.089 0.086 0.087 760,000 65,960 0.0868 5.685 4.901 5.815 5.619 5.685 11,631 5.6708 -2.25%
2022-09-26 0 0.089 0.070 0.089 0.078 0.090 365,000 30,650 0.0840 5.815 4.574 5.815 5.097 5.881 5,586 5.4868 15.58%
2022-09-23 0 0.077 0.076 0.094 0.077 0.101 165,000 12,515 0.0758 5.031 4.966 6.142 5.031 6.599 2,525 4.9560 -12.50%
2022-09-22 0 0.088 0.077 0.093 - - 10,000 975 0.0975 5.750 5.031 6.077 - - 153 6.3707 0.00%
2022-09-21 0 0.088 0.076 0.088 0.088 0.095 55,000 4,875 0.0886 5.750 4.966 5.750 5.750 6.207 842 5.7915 7.32%
2022-09-20 0 0.082 0.073 0.087 0.080 0.084 1,525,000 126,490 0.0829 5.358 4.770 5.685 5.227 5.489 23,339 5.4196 0.00%
2022-09-19 0 0.082 0.075 0.082 0.085 0.085 185,000 14,105 0.0762 5.358 4.901 5.358 5.554 5.554 2,831 4.9818 9.33%
2022-09-16 0 0.075 0.075 0.080 0.075 0.085 255,000 19,200 0.0753 4.901 4.901 5.227 4.901 5.554 3,903 4.9197 0.00%
2022-09-15 0 0.075 0.074 0.076 0.075 0.075 1,870,000 140,250 0.0750 4.901 4.835 4.966 4.901 4.901 28,619 4.9005 0.00%
2022-09-14 0 0.075 0.068 0.077 0.070 0.075 1,330,000 98,750 0.0742 4.901 4.443 5.031 4.574 4.901 20,355 4.8514 7.14%
2022-09-13 0 0.070 0.069 0.072 0.068 0.075 1,210,000 89,695 0.0741 4.574 4.508 4.704 4.443 4.901 18,518 4.8436 -6.67%
2022-09-09 0 0.075 0.068 0.077 0.075 0.078 1,800,000 136,195 0.0757 4.901 4.443 5.031 4.901 5.097 27,548 4.9439 -1.32%
2022-09-08 0 0.076 0.070 0.076 0.068 0.076 6,505,000 486,160 0.0747 4.966 4.574 4.966 4.443 4.966 99,556 4.8833 11.76%
2022-09-07 0 0.068 0.064 0.069 0.057 0.068 1,385,000 91,420 0.0660 4.443 4.182 4.508 3.724 4.443 21,197 4.3129 13.33%
2022-09-06 0 0.060 0.060 0.063 0.056 0.063 2,365,000 143,810 0.0608 3.920 3.920 4.116 3.659 4.116 36,195 3.9732 -4.76%
2022-09-05 0 0.063 0.063 0.067 0.062 0.064 495,000 31,030 0.0627 4.116 4.116 4.378 4.051 4.182 7,576 4.0960 -7.35%
2022-09-02 0 0.068 0.062 0.071 0.068 0.070 130,000 9,020 0.0694 4.443 4.051 4.639 4.443 4.574 1,990 4.5336 -8.11%
2022-09-01 0 0.074 0.070 0.074 - - 0 0 - 4.835 4.574 4.835 - - 0 - -2.63%
2022-08-31 0 0.076 0.070 0.076 0.077 0.077 1,005,000 77,385 0.0770 4.966 4.574 4.966 5.031 5.031 15,381 5.0312 -1.30%
2022-08-30 0 0.077 0.070 0.077 0.069 0.079 745,000 55,715 0.0748 5.031 4.574 5.031 4.508 5.162 11,402 4.8865 10.00%
2022-08-29 0 0.070 0.069 0.072 0.068 0.072 600,000 41,870 0.0698 4.574 4.508 4.704 4.443 4.704 9,183 4.5597 2.94%
2022-08-26 0 0.068 0.061 0.068 0.067 0.070 435,000 29,525 0.0679 4.443 3.986 4.443 4.378 4.574 6,657 4.4349 9.68%
2022-08-25 0 0.062 0.062 0.067 0.061 0.061 25,000 1,525 0.0610 4.051 4.051 4.378 3.986 3.986 383 3.9858 -7.46%
2022-08-24 0 0.067 0.061 0.067 0.067 0.067 130,000 8,710 0.0670 4.378 3.986 4.378 4.378 4.378 1,990 4.3778 -1.47%
2022-08-23 0 0.068 0.062 0.068 0.063 0.068 535,000 35,395 0.0662 4.443 4.051 4.443 4.116 4.443 8,188 4.3228 7.94%
2022-08-22 0 0.063 0.061 0.063 0.059 0.063 920,000 55,575 0.0604 4.116 3.986 4.116 3.855 4.116 14,080 3.9470 5.00%
2022-08-19 0 0.060 0.059 0.060 - - 0 0 - 3.920 3.855 3.920 - - 0 - 0.00%
2022-08-18 0 0.060 0.059 0.060 - - 0 0 - 3.920 3.855 3.920 - - 0 - 0.00%
2022-08-17 0 0.060 0.058 0.061 0.060 0.060 265,000 15,900 0.0600 3.920 3.790 3.986 3.920 3.920 4,056 3.9204 1.69%
2022-08-16 0 0.059 0.059 0.061 0.059 0.062 185,000 11,040 0.0597 3.855 3.855 3.986 3.855 4.051 2,831 3.8992 -6.35%
2022-08-15 0 0.063 0.062 0.063 - - 0 0 - 4.116 4.051 4.116 - - 0 - 0.00%
2022-08-12 0 0.063 0.061 0.063 - - 0 0 - 4.116 3.986 4.116 - - 0 - 0.00%
2022-08-11 0 0.063 0.061 0.066 0.061 0.070 80,000 5,210 0.0651 4.116 3.986 4.312 3.986 4.574 1,224 4.2553 6.78%
2022-08-10 0 0.059 0.059 0.061 0.058 0.059 50,000 2,925 0.0585 3.855 3.855 3.986 3.790 3.855 765 3.8224 0.00%
2022-08-09 0 0.059 0.059 0.063 0.059 0.059 100,000 5,900 0.0590 3.855 3.855 4.116 3.855 3.855 1,530 3.8551 -4.84%
2022-08-08 0 0.062 0.059 0.062 0.062 0.062 180,000 11,160 0.0620 4.051 3.855 4.051 4.051 4.051 2,755 4.0511 0.00%
2022-08-05 0 0.062 0.059 0.062 0.062 0.062 140,000 8,680 0.0620 4.051 3.855 4.051 4.051 4.051 2,143 4.0511 5.08%
2022-08-04 0 0.059 0.059 0.062 - - 0 0 - 3.855 3.855 4.051 - - 0 - 0.00%
2022-08-03 0 0.059 0.059 0.062 - - 0 0 - 3.855 3.855 4.051 - - 0 - 0.00%
2022-08-02 0 0.059 0.059 0.060 0.059 0.061 60,000 3,650 0.0608 3.855 3.855 3.920 3.855 3.986 918 3.9749 1.72%
2022-08-01 0 0.058 0.058 0.061 - - 0 0 - 3.790 3.790 3.986 - - 0 - 0.00%
2022-07-29 0 0.058 0.058 0.061 0.058 0.061 240,000 14,565 0.0607 3.790 3.790 3.986 3.790 3.986 3,673 3.9653 -4.92%
2022-07-28 0 0.061 0.058 0.061 0.061 0.061 105,000 6,405 0.0610 3.986 3.790 3.986 3.986 3.986 1,607 3.9858 0.00%
2022-07-27 0 0.061 0.058 0.061 0.058 0.061 675,000 40,005 0.0593 3.986 3.790 3.986 3.790 3.986 10,331 3.8725 0.00%
2022-07-26 0 0.061 0.060 0.061 0.061 0.061 300,000 18,300 0.0610 3.986 3.920 3.986 3.986 3.986 4,591 3.9858 3.39%
2022-07-25 0 0.059 0.059 0.061 0.058 0.061 1,650,000 98,680 0.0598 3.855 3.855 3.986 3.790 3.986 25,252 3.9077 -1.67%
2022-07-22 0 0.060 0.058 0.060 0.058 0.060 85,000 5,040 0.0593 3.920 3.790 3.920 3.790 3.920 1,301 3.8743 0.00%
2022-07-21 0 0.060 0.057 0.060 0.057 0.060 760,000 43,805 0.0576 3.920 3.724 3.920 3.724 3.920 11,631 3.7661 3.45%
2022-07-20 0 0.058 0.057 0.058 0.058 0.058 1,100,000 63,800 0.0580 3.790 3.724 3.790 3.790 3.790 16,835 3.7897 0.00%
2022-07-19 0 0.058 0.058 0.060 0.058 0.058 20,000 1,160 0.0580 3.790 3.790 3.920 3.790 3.790 306 3.7897 1.75%
2022-07-18 0 0.057 0.057 0.060 0.057 0.059 820,000 47,645 0.0581 3.724 3.724 3.920 3.724 3.855 12,550 3.7965 -1.72%
2022-07-15 0 0.058 0.058 0.062 0.058 0.058 15,000 890 0.0593 3.790 3.790 4.051 3.790 3.790 230 3.8769 -6.45%
2022-07-14 0 0.062 0.060 0.062 - - 0 0 - 4.051 3.920 4.051 - - 0 - 0.00%
2022-07-13 0 0.062 0.062 0.063 0.062 0.062 750,000 46,500 0.0620 4.051 4.051 4.116 4.051 4.051 11,478 4.0511 0.00%
2022-07-12 0 0.062 0.059 0.062 0.062 0.062 155,000 9,610 0.0620 4.051 3.855 4.051 4.051 4.051 2,372 4.0511 0.00%
2022-07-11 0 0.062 0.059 0.064 0.056 0.065 3,810,000 224,625 0.0590 4.051 3.855 4.182 3.659 4.247 58,310 3.8522 8.77%
2022-07-08 0 0.057 0.057 0.059 0.057 0.057 190,000 10,830 0.0570 3.724 3.724 3.855 3.724 3.724 2,908 3.7244 -3.39%
2022-07-07 0 0.059 0.057 0.059 - - 200,000 11,600 0.0580 3.855 3.724 3.855 - - 3,061 3.7897 0.00%
2022-07-06 0 0.059 0.057 0.059 0.057 0.060 725,000 42,395 0.0585 3.855 3.724 3.855 3.724 3.920 11,096 3.8208 -1.67%
2022-07-05 0 0.060 0.057 0.060 0.060 0.060 225,000 13,140 0.0584 3.920 3.724 3.920 3.920 3.920 3,444 3.8159 0.00%
2022-07-04 0 0.060 0.057 0.060 - - 0 0 - 3.920 3.724 3.920 - - 0 - 0.00%
2022-06-30 0 0.060 0.058 0.060 - - 0 0 - 3.920 3.790 3.920 - - 0 - 0.00%
2022-06-29 0 0.060 0.057 0.060 0.059 0.060 1,185,000 70,650 0.0596 3.920 3.724 3.920 3.855 3.920 18,136 3.8956 0.00%
2022-06-28 0 0.060 0.057 0.060 - - 0 0 - 3.920 3.724 3.920 - - 0 - 0.00%
2022-06-27 0 0.060 0.057 0.060 0.057 0.060 1,215,000 70,535 0.0581 3.920 3.724 3.920 3.724 3.920 18,595 3.7932 1.69%
2022-06-24 0 0.059 0.057 0.059 0.057 0.059 355,000 20,490 0.0577 3.855 3.724 3.855 3.724 3.855 5,433 3.7713 0.00%
2022-06-23 0 0.059 0.057 0.059 0.057 0.059 30,000 1,740 0.0580 3.855 3.724 3.855 3.724 3.855 459 3.7897 0.00%
2022-06-22 0 0.059 0.057 0.059 0.059 0.059 65,000 3,835 0.0590 3.855 3.724 3.855 3.855 3.855 995 3.8551 0.00%
2022-06-21 0 0.059 0.057 0.059 0.059 0.059 415,000 24,485 0.0590 3.855 3.724 3.855 3.855 3.855 6,351 3.8551 0.00%
2022-06-20 0 0.059 0.057 0.059 0.057 0.059 125,000 7,155 0.0572 3.855 3.724 3.855 3.724 3.855 1,913 3.7401 0.00%
2022-06-17 0 0.059 0.058 0.059 0.059 0.059 205,000 12,095 0.0590 3.855 3.790 3.855 3.855 3.855 3,137 3.8551 1.72%
2022-06-16 0 0.058 0.058 0.059 0.056 0.059 1,620,000 92,320 0.0570 3.790 3.790 3.855 3.659 3.855 24,793 3.7236 0.00%
2022-06-15 0 0.058 0.057 0.058 0.056 0.058 695,000 40,005 0.0576 3.790 3.724 3.790 3.659 3.790 10,637 3.7611 3.57%
2022-06-14 0 0.056 0.056 0.058 0.055 0.066 8,945,000 532,570 0.0595 3.659 3.659 3.790 3.594 4.312 136,899 3.8902 -5.08%
2022-06-13 0 0.059 0.059 0.061 0.058 0.060 3,140,000 185,510 0.0591 3.855 3.855 3.986 3.790 3.920 48,056 3.8603 -3.28%
2022-06-10 0 0.061 0.059 0.061 0.059 0.063 725,000 43,315 0.0597 3.986 3.855 3.986 3.855 4.116 11,096 3.9037 -1.61%
2022-06-09 0 0.062 0.060 0.062 0.059 0.066 245,000 14,650 0.0598 4.051 3.920 4.051 3.855 4.312 3,750 3.9071 0.00%
2022-06-08 0 0.062 0.059 0.062 0.058 0.070 8,035,000 471,595 0.0587 4.051 3.855 4.051 3.790 4.574 122,972 3.8350 -3.13%
2022-06-07 0 0.064 0.064 0.069 0.061 0.061 5,000 305 0.0610 4.182 4.182 4.508 3.986 3.986 77 3.9858 1.59%
2022-06-06 0 0.063 0.063 0.067 0.060 0.067 1,515,000 98,385 0.0649 4.116 4.116 4.378 3.920 4.378 23,186 4.2432 5.00%
2022-06-02 0 0.060 0.060 0.065 0.060 0.060 270,000 16,200 0.0600 3.920 3.920 4.247 3.920 3.920 4,132 3.9204 0.00%
2022-06-01 0 0.060 0.060 0.064 0.057 0.065 1,025,000 65,535 0.0639 3.920 3.920 4.182 3.724 4.247 15,687 4.1776 -6.25%
2022-05-31 0 0.064 0.062 0.064 0.065 0.069 610,000 39,580 0.0649 4.182 4.051 4.182 4.247 4.508 9,336 4.2396 -1.54%
2022-05-30 0 0.065 0.062 0.065 0.062 0.069 475,600 29,914 0.0629 4.247 4.051 4.247 4.051 4.508 7,279 4.1097 0.00%
2022-05-27 0 0.065 0.063 0.065 0.063 0.068 785,000 50,655 0.0645 4.247 4.116 4.247 4.116 4.443 12,014 4.2163 -2.99%
2022-05-26 0 0.067 0.064 0.067 0.063 0.069 140,000 9,235 0.0660 4.378 4.182 4.378 4.116 4.508 2,143 4.3101 6.35%
2022-05-25 0 0.063 0.063 0.069 0.063 0.080 2,220,000 147,185 0.0663 4.116 4.116 4.508 4.116 5.227 33,976 4.3320 -8.70%
2022-05-24 0 0.069 0.063 0.069 0.065 0.072 1,770,000 117,440 0.0664 4.508 4.116 4.508 4.247 4.704 27,089 4.3353 -4.17%
2022-05-23 0 0.072 0.071 0.072 0.070 0.076 2,150,000 158,700 0.0738 4.704 4.639 4.704 4.574 4.966 32,905 4.8230 -6.49%
2022-05-20 0 0.077 0.076 0.077 0.076 0.085 2,670,000 213,605 0.0800 5.031 4.966 5.031 4.966 5.554 40,863 5.2273 -17.20%
2022-05-19 0 0.093 0.084 0.095 0.079 0.093 4,755,000 426,240 0.0896 6.077 5.489 6.207 5.162 6.077 72,773 5.8571 16.25%
2022-05-18 0 0.080 0.080 0.092 0.080 0.093 1,315,000 122,230 0.0930 5.227 5.227 6.011 5.227 6.077 20,125 6.0734 -6.98%
2022-05-17 0 0.086 0.085 0.086 0.086 0.086 540,000 46,440 0.0860 5.619 5.554 5.619 5.619 5.619 8,264 5.6193 0.00%
2022-05-16 0 0.086 0.086 0.092 0.085 0.095 4,720,000 441,080 0.0934 5.619 5.619 6.011 5.554 6.207 72,237 6.1060 2.38%
2022-05-13 0 0.084 0.077 0.086 0.075 0.088 810,000 64,705 0.0799 5.489 5.031 5.619 4.901 5.750 12,397 5.2196 12.00%
2022-05-12 0 0.075 0.075 0.084 0.075 0.083 220,000 17,180 0.0781 4.901 4.901 5.489 4.901 5.423 3,367 5.1025 -3.85%
2022-05-11 0 0.078 0.078 0.085 0.077 0.084 1,445,000 113,485 0.0785 5.097 5.097 5.554 5.031 5.489 22,115 5.1316 4.00%
2022-05-10 0 0.075 0.075 0.089 0.073 0.098 5,590,000 503,015 0.0900 4.901 4.901 5.815 4.770 6.403 85,552 5.8796 -16.67%
2022-05-06 0 0.090 0.087 0.095 0.085 0.093 3,775,000 326,760 0.0866 5.881 5.685 6.207 5.554 6.077 57,774 5.6558 -6.25%
2022-05-05 0 0.096 0.095 0.096 0.091 0.098 2,295,000 224,015 0.0976 6.273 6.207 6.273 5.946 6.403 35,124 6.3779 4.35%
2022-05-04 0 0.092 0.092 0.096 0.090 0.100 3,370,000 320,740 0.0952 6.011 6.011 6.273 5.881 6.534 51,576 6.2188 -7.07%
2022-05-03 0 0.099 0.096 0.099 0.087 0.101 5,075,000 450,725 0.0888 6.469 6.273 6.469 5.685 6.599 77,670 5.8031 11.24%
2022-04-29 0 0.089 0.086 0.095 - - 0 0 - 5.815 5.619 6.207 - - 0 - 0.00%
2022-04-28 0 0.089 0.089 0.094 0.085 0.096 2,985,000 259,850 0.0871 5.815 5.815 6.142 5.554 6.273 45,684 5.6880 4.71%
2022-04-27 0 0.085 0.085 0.099 - - 0 0 - 5.554 5.554 6.469 - - 0 - 0.00%
2022-04-26 0 0.085 0.084 0.093 0.078 0.095 11,180,000 965,200 0.0863 5.554 5.489 6.077 5.097 6.207 171,104 5.6410 0.00%
2022-04-25 0 0.085 0.085 0.087 0.083 0.090 510,000 45,630 0.0895 5.554 5.554 5.685 5.423 5.881 7,805 5.8460 0.00%
2022-04-22 0 0.085 0.084 0.089 0.085 0.085 90,000 7,650 0.0850 5.554 5.489 5.815 5.554 5.554 1,377 5.5539 1.19%
2022-04-21 0 0.084 0.084 0.089 0.083 0.097 1,835,000 168,995 0.0921 5.489 5.489 5.815 5.423 6.338 28,084 6.0175 0.00%
2022-04-20 0 0.084 0.083 0.103 0.082 0.101 10,600,000 1,004,185 0.0947 5.489 5.423 6.730 5.358 6.599 162,228 6.1900 1.20%
2022-04-19 0 0.083 0.082 0.085 0.081 0.085 4,975,000 406,060 0.0816 5.423 5.358 5.554 5.293 5.554 76,140 5.3331 -9.78%
2022-04-14 0 0.092 0.083 0.092 0.092 0.094 4,805,000 446,465 0.0929 6.011 5.423 6.011 6.011 6.142 73,538 6.0712 -1.08%
2022-04-13 0 0.093 0.088 0.093 0.093 0.098 4,655,000 447,585 0.0962 6.077 5.750 6.077 6.077 6.403 71,242 6.2826 4.49%
2022-04-12 0 0.089 0.080 0.090 0.073 0.089 10,670,000 786,810 0.0737 5.815 5.227 5.881 4.770 5.815 163,299 4.8182 9.88%
2022-04-11 0 0.081 0.079 0.087 0.081 0.090 190,000 16,005 0.0842 5.293 5.162 5.685 5.293 5.881 2,908 5.5041 -4.71%
2022-04-08 0 0.085 0.085 0.096 0.085 0.085 5,000 425 0.0850 5.554 5.554 6.273 5.554 5.554 77 5.5539 -6.59%
2022-04-07 0 0.091 0.087 0.097 0.089 0.103 11,515,000 1,175,645 0.1021 5.946 5.685 6.338 5.815 6.730 176,231 6.6710 2.25%
2022-04-06 0 0.089 0.084 0.091 0.077 0.089 10,300,000 794,385 0.0771 5.815 5.489 5.946 5.031 5.815 157,636 5.0394 -1.11%
2022-04-04 0 0.090 0.089 0.090 0.089 0.104 9,825,000 1,021,100 0.1039 5.881 5.815 5.881 5.815 6.795 150,367 6.7907 1.12%
2022-04-01 0 0.089 0.082 0.089 0.084 0.096 310,000 29,365 0.0947 5.815 5.358 5.815 5.489 6.273 4,744 6.1894 5.95%
2022-03-31 0 0.084 0.074 0.084 0.074 0.084 10,090,000 749,525 0.0743 5.489 4.835 5.489 4.835 5.489 154,422 4.8537 3.70%
2022-03-30 0 0.081 0.081 0.095 0.074 0.095 80,000 7,290 0.0911 5.293 5.293 6.207 4.835 6.207 1,224 5.9541 3.85%
2022-03-29 0 0.078 0.077 0.097 0.067 0.099 19,655,000 1,637,175 0.0833 5.097 5.031 6.338 4.378 6.469 300,810 5.4426 8.33%
2022-03-28 0 0.072 0.072 0.073 0.071 0.104 11,195,000 1,135,155 0.1014 4.704 4.704 4.770 4.639 6.795 171,334 6.6254 -18.18%
2022-03-25 0 0.088 0.080 0.088 - - 0 0 - 5.750 5.227 5.750 - - 0 - 0.00%
2022-03-24 0 0.088 0.079 0.088 0.072 0.092 725,000 61,760 0.0852 5.750 5.162 5.750 4.704 6.011 11,096 5.5661 25.71%
2022-03-23 0 0.070 0.070 0.085 0.069 0.085 205,000 14,720 0.0718 4.574 4.574 5.554 4.508 5.554 3,137 4.6918 -17.65%
2022-03-22 0 0.085 0.077 0.085 - - 0 0 - 5.554 5.031 5.554 - - 0 - 0.00%
2022-03-21 0 0.085 0.074 0.093 0.085 0.094 125,000 10,985 0.0879 5.554 4.835 6.077 5.554 6.142 1,913 5.7421 -7.61%
2022-03-18 0 0.092 0.085 0.092 0.092 0.095 30,000 2,820 0.0940 6.011 5.554 6.011 6.011 6.207 459 6.1420 8.24%
2022-03-17 0 0.085 0.085 0.091 0.085 0.085 130,000 11,050 0.0850 5.554 5.554 5.946 5.554 5.554 1,990 5.5539 2.41%
2022-03-16 0 0.083 0.079 0.085 0.085 0.085 70,000 5,950 0.0850 5.423 5.162 5.554 5.554 5.554 1,071 5.5539 0.00%
2022-03-15 0 0.083 0.076 0.083 0.075 0.084 85,000 6,915 0.0814 5.423 4.966 5.423 4.901 5.489 1,301 5.3156 15.28%
2022-03-14 0 0.072 0.072 0.085 0.068 0.072 215,000 15,130 0.0704 4.704 4.704 5.554 4.443 4.704 3,290 4.5981 -10.00%
2022-03-11 0 0.080 0.080 0.085 - - 0 0 - 5.227 5.227 5.554 - - 0 - 1.27%
2022-03-10 0 0.079 0.079 0.097 0.077 0.079 70,000 5,480 0.0783 5.162 5.162 6.338 5.031 5.162 1,071 5.1152 16.18%
2022-03-09 0 0.068 0.068 0.080 - - 0 0 - 4.443 4.443 5.227 - - 0 - 0.00%
2022-03-08 0 0.068 0.068 0.079 - - 0 0 - 4.443 4.443 5.162 - - 0 - 1.49%
2022-03-07 0 0.067 0.067 0.081 0.061 0.071 540,000 34,880 0.0646 4.378 4.378 5.293 3.986 4.639 8,264 4.2205 -5.63%
2022-03-04 0 0.071 0.071 0.077 0.070 0.074 55,000 3,950 0.0718 4.639 4.639 5.031 4.574 4.835 842 4.6926 -4.05%
2022-03-03 0 0.074 0.074 0.081 0.074 0.074 30,000 2,220 0.0740 4.835 4.835 5.293 4.835 4.835 459 4.8352 0.00%
2022-03-02 0 0.074 0.074 0.082 0.072 0.078 40,000 3,070 0.0768 4.835 4.835 5.358 4.704 5.097 612 5.0149 -3.90%
2022-03-01 0 0.077 0.077 0.086 0.077 0.077 50,000 3,850 0.0770 5.031 5.031 5.619 5.031 5.031 765 5.0312 0.00%
2022-02-28 0 0.077 0.076 0.084 0.077 0.087 210,000 17,465 0.0832 5.031 4.966 5.489 5.031 5.685 3,214 5.4341 -2.53%
2022-02-25 0 0.079 0.079 0.087 0.079 0.088 260,000 22,555 0.0868 5.162 5.162 5.685 5.162 5.750 3,979 5.6683 -1.25%
2022-02-24 0 0.080 0.080 0.087 0.079 0.082 205,000 16,685 0.0814 5.227 5.227 5.685 5.162 5.358 3,137 5.3181 5.26%
2022-02-23 0 0.076 0.076 0.089 0.076 0.088 140,000 11,415 0.0815 4.966 4.966 5.815 4.966 5.750 2,143 5.3276 -18.28%
2022-02-22 0 0.093 0.089 0.097 0.089 0.098 245,000 22,325 0.0911 6.077 5.815 6.338 5.815 6.403 3,750 5.9540 4.49%
2022-02-21 0 0.089 0.089 0.095 - - 0 0 - 5.815 5.815 6.207 - - 0 - 0.00%
2022-02-18 0 0.089 0.089 0.095 - - 0 0 - 5.815 5.815 6.207 - - 0 - 1.14%
2022-02-17 0 0.088 0.088 0.096 0.088 0.088 65,000 5,720 0.0880 5.750 5.750 6.273 5.750 5.750 995 5.7499 -4.35%
2022-02-16 0 0.092 0.090 0.092 0.092 0.092 115,000 10,580 0.0920 6.011 5.881 6.011 6.011 6.011 1,760 6.0113 2.22%
2022-02-15 0 0.090 0.090 0.100 0.090 0.090 100,000 9,000 0.0900 5.881 5.881 6.534 5.881 5.881 1,530 5.8806 -5.26%
2022-02-14 0 0.095 0.087 0.095 0.095 0.096 350,000 33,450 0.0956 6.207 5.685 6.207 6.207 6.273 5,357 6.2447 1.06%
2022-02-11 0 0.094 0.093 0.098 0.087 0.094 370,000 34,145 0.0923 6.142 6.077 6.403 5.685 6.142 5,663 6.0298 -6.00%
2022-02-10 0 0.100 0.083 0.100 0.100 0.100 35,000 3,500 0.1000 6.534 5.423 6.534 6.534 6.534 536 6.5340 1.01%
2022-02-09 0 0.099 0.090 0.099 0.090 0.099 250,000 24,020 0.0961 6.469 5.881 6.469 5.881 6.469 3,826 6.2779 1.02%
2022-02-08 0 0.098 0.095 0.098 0.098 0.098 30,000 2,940 0.0980 6.403 6.207 6.403 6.403 6.403 459 6.4033 8.89%
2022-02-07 0 0.090 0.082 0.090 - - 0 0 - 5.881 5.358 5.881 - - 0 - 0.00%
2022-02-04 0 0.090 0.084 0.095 0.090 0.090 50,000 4,500 0.0900 5.881 5.489 6.207 5.881 5.881 765 5.8806 0.00%
2022-01-31 0 0.090 0.084 0.090 - - 0 0 - 5.881 5.489 5.881 - - 0 - 0.00%
2022-01-28 0 0.090 0.084 0.090 - - 0 0 - 5.881 5.489 5.881 - - 0 - 0.00%
2022-01-27 0 0.090 0.086 0.091 0.090 0.091 360,000 32,555 0.0904 5.881 5.619 5.946 5.881 5.946 5,510 5.9088 4.65%
2022-01-26 0 0.086 0.085 0.100 0.086 0.103 925,000 93,650 0.1012 5.619 5.554 6.534 5.619 6.730 14,157 6.6153 -6.52%
2022-01-25 0 0.092 0.089 0.092 0.089 0.092 340,000 30,560 0.0899 6.011 5.815 6.011 5.815 6.011 5,204 5.8729 8.24%
2022-01-24 0 0.085 0.086 0.104 0.079 0.109 10,075,000 1,078,150 0.1070 5.554 5.619 6.795 5.162 7.122 154,193 6.9922 4.94%
2022-01-21 0 0.081 0.080 0.090 0.081 0.090 450,000 39,190 0.0871 5.293 5.227 5.881 5.293 5.881 6,887 5.6904 -2.41%
2022-01-20 0 0.083 0.079 0.083 0.081 0.083 105,000 8,515 0.0811 5.423 5.162 5.423 5.293 5.423 1,607 5.2988 5.06%
2022-01-19 0 0.079 0.079 0.087 0.079 0.089 205,000 17,685 0.0863 5.162 5.162 5.685 5.162 5.815 3,137 5.6368 -8.14%
2022-01-18 0 0.086 0.078 0.089 - - 0 0 - 5.619 5.097 5.815 - - 0 - 0.00%
2022-01-17 0 0.086 0.080 0.086 0.085 0.090 750,000 65,165 0.0869 5.619 5.227 5.619 5.554 5.881 11,478 5.6772 10.26%
2022-01-14 0 0.078 0.077 0.085 - - 0 0 - 5.097 5.031 5.554 - - 0 - 0.00%
2022-01-13 0 0.078 0.078 0.088 0.078 0.078 15,000 1,170 0.0780 5.097 5.097 5.750 5.097 5.097 230 5.0965 2.63%
2022-01-12 0 0.076 0.077 0.090 0.076 0.082 155,000 12,535 0.0809 4.966 5.031 5.881 4.966 5.358 2,372 5.2841 -3.80%
2022-01-11 0 0.079 0.077 0.081 0.075 0.086 2,650,000 208,575 0.0787 5.162 5.031 5.293 4.901 5.619 40,557 5.1428 -3.66%
2022-01-10 0 0.082 0.082 0.086 0.081 0.086 1,735,000 143,650 0.0828 5.358 5.358 5.619 5.293 5.619 26,553 5.4099 -7.87%
2022-01-07 0 0.089 0.084 0.089 0.084 0.089 335,000 28,355 0.0846 5.815 5.489 5.815 5.489 5.815 5,127 5.5305 5.95%
2022-01-06 0 0.084 0.084 0.089 0.082 0.091 2,320,000 202,560 0.0873 5.489 5.489 5.815 5.358 5.946 35,506 5.7049 -2.33%
2022-01-05 0 0.086 0.086 0.090 0.085 0.106 845,000 75,575 0.0894 5.619 5.619 5.881 5.554 6.926 12,932 5.8439 1.18%
2022-01-04 0 0.085 0.085 0.090 0.084 0.090 485,000 41,815 0.0862 5.554 5.554 5.881 5.489 5.881 7,423 5.6334 2.41%
2022-01-03 0 0.083 0.083 0.089 0.083 0.091 2,100,000 183,850 0.0875 5.423 5.423 5.815 5.423 5.946 32,139 5.7204 -4.60%
2021-12-31 0 0.087 0.086 0.089 0.086 0.088 2,750,000 238,925 0.0869 5.685 5.619 5.815 5.619 5.750 42,087 5.6769 1.16%
2021-12-30 0 0.086 0.086 0.097 0.086 0.115 3,280,000 346,020 0.1055 5.619 5.619 6.338 5.619 7.514 50,199 6.8930 0.00%
2021-12-29 0 0.086 0.086 0.090 0.086 0.090 280,000 24,690 0.0882 5.619 5.619 5.881 5.619 5.881 4,285 5.7616 -3.37%
2021-12-28 0 0.089 0.085 0.089 - - 0 0 - 5.815 5.554 5.815 - - 0 - 0.00%
2021-12-24 0 0.089 0.087 0.090 0.084 0.089 330,000 28,900 0.0876 5.815 5.685 5.881 5.489 5.815 5,050 5.7222 2.30%
2021-12-23 0 0.087 0.086 0.088 0.087 0.087 130,000 11,310 0.0870 5.685 5.619 5.750 5.685 5.685 1,990 5.6846 -1.14%
2021-12-22 0 0.088 0.087 0.088 0.088 0.089 530,000 47,165 0.0890 5.750 5.685 5.750 5.750 5.815 8,111 5.8147 -2.22%
2021-12-21 0 0.090 0.086 0.090 - - 0 0 - 5.881 5.619 5.881 - - 0 - 0.00%
2021-12-20 0 0.090 0.086 0.092 0.089 0.090 175,000 15,610 0.0892 5.881 5.619 6.011 5.815 5.881 2,678 5.8284 4.65%
2021-12-17 0 0.086 0.086 0.090 0.086 0.086 145,000 12,470 0.0860 5.619 5.619 5.881 5.619 5.619 2,219 5.6193 -7.53%
2021-12-16 0 0.093 0.089 0.093 0.088 0.095 140,000 12,515 0.0894 6.077 5.815 6.077 5.750 6.207 2,143 5.8410 6.90%
2021-12-15 0 0.087 0.087 0.091 0.087 0.090 925,000 81,390 0.0880 5.685 5.685 5.946 5.685 5.881 14,157 5.7492 0.00%
2021-12-14 0 0.087 0.087 0.092 0.087 0.090 150,000 13,065 0.0871 5.685 5.685 6.011 5.685 5.881 2,296 5.6911 0.00%
2021-12-13 0 0.087 0.087 0.092 0.087 0.090 100,000 8,765 0.0877 5.685 5.685 6.011 5.685 5.881 1,530 5.7271 1.16%
2021-12-10 0 0.086 0.086 0.092 0.086 0.092 495,000 43,185 0.0872 5.619 5.619 6.011 5.619 6.011 7,576 5.7004 -1.15%
2021-12-09 0 0.087 0.087 0.090 0.086 0.087 385,000 33,480 0.0870 5.685 5.685 5.881 5.619 5.685 5,892 5.6821 0.00%
2021-12-08 0 0.087 0.087 0.090 0.086 0.087 20,000 1,735 0.0868 5.685 5.685 5.881 5.619 5.685 306 5.6683 1.16%
2021-12-07 0 0.086 0.086 0.092 0.086 0.092 95,000 8,460 0.0891 5.619 5.619 6.011 5.619 6.011 1,454 5.8187 0.00%
2021-12-06 0 0.086 0.085 0.086 0.086 0.090 440,000 37,920 0.0862 5.619 5.554 5.619 5.619 5.881 6,734 5.6311 -1.15%
2021-12-03 0 0.087 0.087 0.089 0.087 0.089 620,000 54,865 0.0885 5.685 5.685 5.815 5.685 5.815 9,489 5.7821 0.00%
2021-12-02 0 0.087 0.087 0.088 0.086 0.088 1,090,000 95,510 0.0876 5.685 5.685 5.750 5.619 5.750 16,682 5.7254 1.16%
2021-12-01 0 0.086 0.086 0.090 0.085 0.090 580,000 50,590 0.0872 5.619 5.619 5.881 5.554 5.881 8,877 5.6992 -3.37%
2021-11-30 0 0.089 0.088 0.089 0.084 0.094 430,000 36,870 0.0857 5.815 5.750 5.815 5.489 6.142 6,581 5.6025 -1.11%
2021-11-29 0 0.090 0.085 0.090 0.090 0.094 20,000 1,830 0.0915 5.881 5.554 5.881 5.881 6.142 306 5.9786 1.12%
2021-11-26 0 0.089 0.086 0.090 0.089 0.090 100,000 8,950 0.0895 5.815 5.619 5.881 5.815 5.881 1,530 5.8480 3.49%
2021-11-25 0 0.086 0.085 0.086 0.083 0.091 3,030,000 255,895 0.0845 5.619 5.554 5.619 5.423 5.946 46,373 5.5182 -5.49%
2021-11-24 0 0.091 0.089 0.091 0.090 0.091 500,000 45,450 0.0909 5.946 5.815 5.946 5.881 5.946 7,652 5.9394 0.00%
2021-11-23 0 0.091 0.088 0.091 0.087 0.092 900,000 79,675 0.0885 5.946 5.750 5.946 5.685 6.011 13,774 5.7844 -2.15%
2021-11-22 0 0.093 0.088 0.093 0.093 0.093 310,000 28,830 0.0930 6.077 5.750 6.077 6.077 6.077 4,744 6.0766 -1.06%
2021-11-19 0 0.094 0.090 0.094 - - 0 0 - 6.142 5.881 6.142 - - 0 - -1.05%
2021-11-18 0 0.095 0.091 0.095 0.090 0.097 1,075,000 98,195 0.0913 6.207 5.946 6.207 5.881 6.338 16,452 5.9685 0.00%
2021-11-17 0 0.095 0.094 0.098 0.095 0.095 70,000 6,650 0.0950 6.207 6.142 6.403 6.207 6.207 1,071 6.2073 -4.04%
2021-11-16 0 0.099 0.094 0.099 0.100 0.104 110,000 11,020 0.1002 6.469 6.142 6.469 6.534 6.795 1,683 6.5459 1.02%
2021-11-15 0 0.098 0.095 0.098 - - 0 0 - 6.403 6.207 6.403 - - 0 - 0.00%
2021-11-12 0 0.098 0.096 0.098 0.096 0.101 335,000 32,335 0.0965 6.403 6.273 6.403 6.273 6.599 5,127 6.3068 -1.01%
2021-11-11 0 0.099 0.095 0.099 - - 0 0 - 6.469 6.207 6.469 - - 0 - 0.00%
2021-11-10 0 0.099 0.095 0.099 0.095 0.099 540,000 51,320 0.0950 6.469 6.207 6.469 6.207 6.469 8,264 6.2097 -1.00%
2021-11-09 0 0.100 0.094 0.100 0.100 0.100 5,000 500 0.1000 6.534 6.142 6.534 6.534 6.534 77 6.5340 -1.96%
2021-11-08 0 0.102 0.095 0.102 0.093 0.102 3,105,000 293,050 0.0944 6.665 6.207 6.665 6.077 6.665 47,520 6.1668 5.15%
2021-11-05 0 0.097 0.095 0.097 0.094 0.099 40,000 3,800 0.0950 6.338 6.207 6.338 6.142 6.469 612 6.2073 2.11%
2021-11-04 0 0.095 0.095 0.098 0.095 0.098 165,000 15,745 0.0954 6.207 6.207 6.403 6.207 6.403 2,525 6.2350 -3.06%
2021-11-03 0 0.098 0.095 0.099 - - 0 0 - 6.403 6.207 6.469 - - 0 - 0.00%
2021-11-02 0 0.098 0.094 0.099 - - 5,000 485 0.0970 6.403 6.142 6.469 - - 77 6.3380 -1.01%
2021-11-01 0 0.099 0.097 0.100 0.096 0.104 860,000 85,755 0.0997 6.469 6.338 6.534 6.273 6.795 13,162 6.5154 2.06%
2021-10-29 0 0.097 0.094 0.097 0.093 0.097 55,000 5,135 0.0934 6.338 6.142 6.338 6.077 6.338 842 6.1004 -1.02%
2021-10-28 0 0.098 0.095 0.098 0.093 0.099 980,000 93,090 0.0950 6.403 6.207 6.403 6.077 6.469 14,998 6.2067 -2.00%
2021-10-27 0 0.100 0.096 0.100 0.096 0.107 240,000 23,900 0.0996 6.534 6.273 6.534 6.273 6.991 3,673 6.5068 5.26%
2021-10-26 0 0.095 0.095 0.097 0.094 0.098 965,000 91,150 0.0945 6.207 6.207 6.338 6.142 6.403 14,769 6.1718 0.00%
2021-10-25 0 0.095 0.095 0.098 0.095 0.096 60,000 5,730 0.0955 6.207 6.207 6.403 6.207 6.273 918 6.2400 -4.04%
2021-10-22 0 0.099 0.096 0.099 0.098 0.103 660,000 64,680 0.0980 6.469 6.273 6.469 6.403 6.730 10,101 6.4033 1.02%
2021-10-21 0 0.098 0.096 0.099 0.096 0.098 580,000 56,520 0.0974 6.403 6.273 6.469 6.273 6.403 8,877 6.3673 -1.01%
2021-10-20 0 0.099 0.097 0.099 - - 0 0 - 6.469 6.338 6.469 - - 0 - -1.00%
2021-10-19 0 0.100 0.098 0.100 - - 0 0 - 6.534 6.403 6.534 - - 0 - 0.00%
2021-10-18 0 0.100 0.097 0.100 0.097 0.102 285,000 28,235 0.0991 6.534 6.338 6.534 6.338 6.665 4,362 6.4733 2.04%
2021-10-15 0 0.098 0.098 0.102 0.097 0.098 240,000 23,440 0.0977 6.403 6.403 6.665 6.338 6.403 3,673 6.3816 1.03%
2021-10-12 0 0.097 0.097 0.098 0.095 0.099 160,000 15,440 0.0965 6.338 6.338 6.403 6.207 6.469 2,449 6.3053 -1.02%
2021-10-11 0 0.098 0.094 0.100 0.098 0.098 100,000 9,800 0.0980 6.403 6.142 6.534 6.403 6.403 1,530 6.4033 0.00%
2021-10-08 0 0.098 0.095 0.098 0.094 0.102 1,215,000 115,375 0.0950 6.403 6.207 6.403 6.142 6.665 18,595 6.2046 1.03%
2021-10-07 0 0.097 0.094 0.099 0.096 0.104 515,000 50,535 0.0981 6.338 6.142 6.469 6.273 6.795 7,882 6.4116 0.00%
2021-10-06 0 0.097 0.093 0.098 0.098 0.098 20,000 1,960 0.0980 6.338 6.077 6.403 6.403 6.403 306 6.4033 -2.02%
2021-10-05 0 0.099 0.098 0.099 0.099 0.103 275,000 27,295 0.0993 6.469 6.403 6.469 6.469 6.730 4,209 6.4853 -1.00%
2021-10-04 0 0.100 0.100 0.102 0.097 0.115 715,000 72,975 0.1021 6.534 6.534 6.665 6.338 7.514 10,943 6.6688 -4.76%
2021-09-30 0 0.105 0.105 0.109 0.105 0.116 390,000 41,320 0.1059 6.861 6.861 7.122 6.861 7.579 5,969 6.9227 -6.25%
2021-09-29 0 0.112 0.106 0.112 - - 0 0 - 7.318 6.926 7.318 - - 0 - 0.00%
2021-09-28 0 0.112 0.106 0.112 0.112 0.114 105,000 11,770 0.1121 7.318 6.926 7.318 7.318 7.449 1,607 7.3243 0.00%
2021-09-27 0 0.112 0.108 0.113 0.108 0.116 280,000 30,305 0.1082 7.318 7.057 7.383 7.057 7.579 4,285 7.0719 0.00%
2021-09-24 0 0.112 0.106 0.114 0.108 0.118 285,000 30,860 0.1083 7.318 6.926 7.449 7.057 7.710 4,362 7.0751 2.75%
2021-09-23 0 0.109 0.105 0.110 0.105 0.110 400,000 42,585 0.1065 7.122 6.861 7.187 6.861 7.187 6,122 6.9563 -2.68%
2021-09-21 0 0.112 0.103 0.112 0.112 0.117 305,000 34,185 0.1121 7.318 6.730 7.318 7.318 7.645 4,668 7.3235 6.67%
2021-09-20 0 0.105 0.103 0.108 0.105 0.117 35,000 3,735 0.1067 6.861 6.730 7.057 6.861 7.645 536 6.9727 -6.25%
2021-09-17 0 0.112 0.107 0.112 0.110 0.117 205,000 22,800 0.1112 7.318 6.991 7.318 7.187 7.645 3,137 7.2671 5.66%
2021-09-16 0 0.106 0.105 0.109 0.106 0.113 1,055,000 115,030 0.1090 6.926 6.861 7.122 6.926 7.383 16,146 7.1243 -6.19%
2021-09-15 0 0.113 0.112 0.114 0.110 0.113 175,000 19,640 0.1122 7.383 7.318 7.449 7.187 7.383 2,678 7.3330 -3.42%
2021-09-14 0 0.117 0.113 0.117 0.114 0.120 220,000 25,110 0.1141 7.645 7.383 7.645 7.449 7.841 3,367 7.4577 2.63%
2021-09-13 0 0.114 0.114 0.120 0.114 0.117 540,000 62,815 0.1163 7.449 7.449 7.841 7.449 7.645 8,264 7.6006 -2.56%
2021-09-10 0 0.117 0.114 0.117 - - 0 0 - 7.645 7.449 7.645 - - 0 - 0.00%
2021-09-09 0 0.117 0.114 0.118 - - 0 0 - 7.645 7.449 7.710 - - 0 - -0.85%
2021-09-08 0 0.118 0.112 0.119 0.120 0.120 45,000 5,400 0.1200 7.710 7.318 7.775 7.841 7.841 689 7.8408 0.85%
2021-09-07 0 0.117 0.114 0.117 - - 5,000 580 0.1160 7.645 7.449 7.645 - - 77 7.5795 0.00%
2021-09-06 0 0.117 0.114 0.117 - - 0 0 - 7.645 7.449 7.645 - - 0 - 0.00%
2021-09-03 0 0.117 0.117 0.120 0.114 0.124 320,000 38,025 0.1188 7.645 7.645 7.841 7.449 8.102 4,897 7.7643 -0.85%
2021-09-02 0 0.118 0.118 0.121 0.118 0.118 100,000 11,800 0.1180 7.710 7.710 7.906 7.710 7.710 1,530 7.7102 0.00%
2021-09-01 0 0.118 0.118 0.121 0.118 0.122 235,000 27,840 0.1185 7.710 7.710 7.906 7.710 7.972 3,597 7.7407 -4.07%
2021-08-31 0 0.123 0.116 0.125 0.116 0.125 270,000 32,045 0.1187 8.037 7.579 8.168 7.579 8.168 4,132 7.7549 4.24%
2021-08-30 0 0.118 0.118 0.122 - - 0 0 - 7.710 7.710 7.972 - - 0 - 0.00%
2021-08-27 0 0.118 0.118 0.124 0.116 0.118 35,000 4,070 0.1163 7.710 7.710 8.102 7.579 7.710 536 7.5981 -0.84%
2021-08-26 0 0.119 0.120 0.124 0.116 0.120 120,000 14,360 0.1197 7.775 7.841 8.102 7.579 7.841 1,837 7.8191 -3.25%
2021-08-25 0 0.123 0.120 0.123 0.123 0.133 40,000 5,030 0.1258 8.037 7.841 8.037 8.037 8.690 612 8.2165 2.50%
2021-08-24 0 0.120 0.120 0.124 0.116 0.123 170,000 20,335 0.1196 7.841 7.841 8.102 7.579 8.037 2,602 7.8159 -5.51%
2021-08-23 0 0.127 0.123 0.128 - - 0 0 - 8.298 8.037 8.364 - - 0 - -0.78%
2021-08-20 0 0.128 0.119 0.130 0.121 0.130 3,100,000 370,165 0.1194 8.364 7.775 8.494 7.906 8.494 47,444 7.8022 2.40%
2021-08-19 0 0.125 0.125 0.134 0.125 0.133 175,000 22,875 0.1307 8.168 8.168 8.756 8.168 8.690 2,678 8.5409 0.00%
2021-08-18 0 0.125 0.122 0.135 0.124 0.126 255,000 32,055 0.1257 8.168 7.972 8.821 8.102 8.233 3,903 8.2137 3.31%
2021-08-17 0 0.121 0.121 0.128 0.121 0.129 495,000 60,845 0.1229 7.906 7.906 8.364 7.906 8.429 7,576 8.0316 -6.92%
2021-08-16 0 0.130 0.122 0.130 0.125 0.144 225,000 29,065 0.1292 8.494 7.972 8.494 8.168 9.409 3,444 8.4405 0.00%
2021-08-13 0 0.130 0.123 0.130 0.133 0.133 55,000 7,315 0.1330 8.494 8.037 8.494 8.690 8.690 842 8.6903 0.00%
2021-08-12 0 0.130 0.130 0.135 0.127 0.130 390,000 50,840 0.1304 8.494 8.494 8.821 8.298 8.494 5,969 8.5177 -3.70%
2021-08-11 0 0.135 0.129 0.135 0.129 0.140 380,000 51,080 0.1344 8.821 8.429 8.821 8.429 9.148 5,816 8.7831 0.00%
2021-08-10 0 0.135 0.126 0.135 0.120 0.140 1,945,000 258,230 0.1328 8.821 8.233 8.821 7.841 9.148 29,767 8.6750 9.76%
2021-08-09 0 0.123 0.120 0.124 0.124 0.128 25,000 3,265 0.1306 8.037 7.841 8.102 8.102 8.364 383 8.5334 -3.91%
2021-08-06 0 0.128 0.121 0.128 0.121 0.133 1,615,000 205,225 0.1271 8.364 7.906 8.364 7.906 8.690 24,717 8.3031 -2.29%
2021-08-05 0 0.131 0.131 0.136 0.113 0.153 32,010,000 4,208,200 0.1315 8.560 8.560 8.886 7.383 9.997 489,897 8.5900 11.02%
2021-08-04 0 0.118 0.114 0.118 0.111 0.119 800,000 90,215 0.1128 7.710 7.449 7.710 7.253 7.775 12,244 7.3683 0.00%
2021-08-03 0 0.118 0.113 0.118 0.111 0.120 140,000 16,655 0.1190 7.710 7.383 7.710 7.253 7.841 2,143 7.7732 -1.67%
2021-08-02 0 0.120 0.115 0.120 0.104 0.122 9,790,000 1,101,855 0.1125 7.841 7.514 7.841 6.795 7.972 149,831 7.3540 6.19%
2021-07-30 0 0.113 0.106 0.113 0.102 0.113 10,000 1,075 0.1075 7.383 6.926 7.383 6.665 7.383 153 7.0241 2.73%
2021-07-29 0 0.110 0.107 0.114 0.104 0.110 1,195,000 127,060 0.1063 7.187 6.991 7.449 6.795 7.187 18,289 6.9474 4.76%
2021-07-28 0 0.105 0.105 0.106 0.105 0.106 800,000 84,565 0.1057 6.861 6.861 6.926 6.861 6.926 12,244 6.9069 -3.67%
2021-07-27 0 0.109 0.109 0.110 0.105 0.111 1,080,000 118,375 0.1096 7.122 7.122 7.187 6.861 7.253 16,529 7.1617 -4.39%
2021-07-26 0 0.114 0.113 0.114 0.113 0.114 2,245,000 255,920 0.1140 7.449 7.383 7.449 7.383 7.449 34,359 7.4485 -0.87%
2021-07-23 0 0.115 0.112 0.115 0.112 0.116 50,000 5,620 0.1124 7.514 7.318 7.514 7.318 7.579 765 7.3442 2.68%
2021-07-22 0 0.112 0.112 0.116 0.106 0.115 350,000 38,620 0.1103 7.318 7.318 7.579 6.926 7.514 5,357 7.2098 -0.88%
2021-07-21 0 0.113 0.113 0.116 0.113 0.113 1,340,000 151,420 0.1130 7.383 7.383 7.579 7.383 7.383 20,508 7.3835 0.00%
2021-07-20 0 0.113 0.113 0.114 0.113 0.116 5,360,000 611,955 0.1142 7.383 7.383 7.449 7.383 7.579 82,032 7.4599 -4.24%
2021-07-19 0 0.118 0.115 0.119 0.118 0.121 690,000 82,255 0.1192 7.710 7.514 7.775 7.710 7.906 10,560 7.7892 0.85%
2021-07-16 0 0.117 0.114 0.117 0.113 0.117 2,160,000 247,045 0.1144 7.645 7.449 7.645 7.383 7.645 33,058 7.4731 0.86%
2021-07-15 0 0.116 0.116 0.120 0.115 0.125 2,625,000 308,860 0.1177 7.579 7.579 7.841 7.514 8.168 40,174 7.6880 -4.92%
2021-07-14 0 0.122 0.117 0.122 0.112 0.122 2,065,000 245,200 0.1187 7.972 7.645 7.972 7.318 7.972 31,604 7.7586 0.00%
2021-07-13 0 0.122 0.119 0.122 0.117 0.122 965,000 114,865 0.1190 7.972 7.775 7.972 7.645 7.972 14,769 7.7775 2.52%
2021-07-12 0 0.119 0.119 0.120 0.110 0.127 2,465,000 287,335 0.1166 7.775 7.775 7.841 7.187 8.298 37,726 7.6164 -5.56%
2021-07-09 0 0.126 0.123 0.126 0.123 0.126 545,000 67,490 0.1238 8.233 8.037 8.233 8.037 8.233 8,341 8.0914 -0.79%
2021-07-08 0 0.127 0.125 0.127 0.122 0.129 485,000 60,365 0.1245 8.298 8.168 8.298 7.972 8.429 7,423 8.1325 1.60%
2021-07-07 0 0.125 0.125 0.130 0.125 0.128 335,000 42,410 0.1266 8.168 8.168 8.494 8.168 8.364 5,127 8.2719 -3.10%
2021-07-06 0 0.129 0.127 0.130 0.126 0.131 1,095,000 141,630 0.1293 8.429 8.298 8.494 8.233 8.560 16,758 8.4513 3.20%
2021-07-05 0 0.125 0.125 0.128 0.122 0.125 1,145,000 142,600 0.1245 8.168 8.168 8.364 7.972 8.168 17,524 8.1376 -0.79%
2021-07-02 0 0.126 0.126 0.130 0.121 0.132 420,000 53,460 0.1273 8.233 8.233 8.494 7.906 8.625 6,428 8.3169 -2.33%
2021-06-30 0 0.129 0.125 0.130 0.117 0.133 515,000 63,595 0.1235 8.429 8.168 8.494 7.645 8.690 7,882 8.0686 -1.53%
2021-06-29 0 0.131 0.126 0.131 0.125 0.134 3,750,000 486,005 0.1296 8.560 8.233 8.560 8.168 8.756 57,392 8.4682 7.38%
2021-06-28 0 0.122 0.115 0.124 0.119 0.124 80,000 9,575 0.1197 7.972 7.514 8.102 7.775 8.102 1,224 7.8204 -1.61%
2021-06-25 0 0.124 0.121 0.125 0.114 0.129 2,005,000 241,855 0.1206 8.102 7.906 8.168 7.449 8.429 30,686 7.8817 0.00%
2021-06-24 0 0.124 0.124 0.125 0.113 0.128 1,630,000 199,945 0.1227 8.102 8.102 8.168 7.383 8.364 24,946 8.0150 3.33%
2021-06-23 0 0.120 0.120 0.121 0.112 0.124 1,065,000 129,170 0.1213 7.841 7.841 7.906 7.318 8.102 16,299 7.9249 -4.00%
2021-06-22 0 0.125 0.115 0.125 0.125 0.130 270,000 33,775 0.1251 8.168 7.514 8.168 8.168 8.494 4,132 8.1736 4.17%
2021-06-21 0 0.120 0.120 0.124 0.120 0.130 35,000 4,250 0.1214 7.841 7.841 8.102 7.841 8.494 536 7.9342 -4.00%
2021-06-18 0 0.125 0.120 0.126 0.120 0.127 510,000 61,815 0.1212 8.168 7.841 8.233 7.841 8.298 7,805 7.9196 2.46%
2021-06-17 0 0.122 0.122 0.125 0.122 0.125 300,000 36,855 0.1229 7.972 7.972 8.168 7.972 8.168 4,591 8.0271 -4.69%
2021-06-16 0 0.128 0.125 0.128 0.125 0.129 135,000 17,155 0.1271 8.364 8.168 8.364 8.168 8.429 2,066 8.3031 2.40%
2021-06-15 0 0.125 0.125 0.126 0.121 0.126 1,090,000 136,820 0.1255 8.168 8.168 8.233 7.906 8.233 16,682 8.2017 -1.57%
2021-06-11 0 0.127 0.125 0.127 0.120 0.135 1,400,000 176,265 0.1259 8.298 8.168 8.298 7.841 8.821 21,426 8.2266 1.60%
2021-06-10 0 0.125 0.125 0.134 0.125 0.135 1,155,000 149,875 0.1298 8.168 8.168 8.756 8.168 8.821 17,677 8.4787 -7.41%
2021-06-09 0 0.135 0.135 0.136 0.135 0.135 150,000 20,250 0.1350 8.821 8.821 8.886 8.821 8.821 2,296 8.8209 -0.74%
2021-06-08 0 0.136 0.136 0.137 0.134 0.138 1,270,000 171,245 0.1348 8.886 8.886 8.952 8.756 9.017 19,437 8.8104 4.62%
2021-06-07 0 0.130 0.130 0.132 0.125 0.135 1,245,000 158,835 0.1276 8.494 8.494 8.625 8.168 8.821 19,054 8.3360 0.78%
2021-06-04 0 0.129 0.124 0.130 0.125 0.139 545,000 69,680 0.1279 8.429 8.102 8.494 8.168 9.082 8,341 8.3540 -0.77%
2021-06-03 0 0.130 0.129 0.130 0.128 0.139 2,955,000 381,150 0.1290 8.494 8.429 8.494 8.364 9.082 45,225 8.4279 2.36%
2021-06-02 0 0.127 0.127 0.128 0.126 0.142 2,000,000 256,905 0.1285 8.298 8.298 8.364 8.233 9.278 30,609 8.3931 -2.31%
2021-06-01 0 0.130 0.129 0.130 0.128 0.132 2,680,000 347,225 0.1296 8.494 8.429 8.494 8.364 8.625 41,016 8.4656 -3.70%
2021-05-31 0 0.135 0.131 0.135 0.130 0.141 1,535,000 208,175 0.1356 8.821 8.560 8.821 8.494 9.213 23,492 8.8614 -3.57%
2021-05-28 0 0.140 0.139 0.144 0.140 0.147 785,000 112,505 0.1433 9.148 9.082 9.409 9.148 9.605 12,014 9.3645 0.00%
2021-05-27 0 0.140 0.138 0.140 0.137 0.148 1,190,000 167,390 0.1407 9.148 9.017 9.148 8.952 9.670 18,212 9.1910 -0.71%
2021-05-26 0 0.141 0.141 0.142 0.140 0.149 650,000 91,985 0.1415 9.213 9.213 9.278 9.148 9.736 9,948 9.2467 0.00%
2021-05-25 0 0.141 0.136 0.141 0.136 0.148 4,540,000 633,960 0.1396 9.213 8.886 9.213 8.886 9.670 69,482 9.1240 -4.08%
2021-05-24 0 0.147 0.143 0.147 0.140 0.155 1,440,000 205,800 0.1429 9.605 9.344 9.605 9.148 10.13 22,038 9.3382 -3.29%
2021-05-21 0 0.152 0.143 0.153 0.147 0.159 170,000 25,605 0.1506 9.932 9.344 9.997 9.605 10.39 2,602 9.8414 3.40%
2021-05-20 0 0.147 0.147 0.149 0.145 0.158 1,220,000 180,840 0.1482 9.605 9.605 9.736 9.474 10.32 18,671 9.6854 -6.96%
2021-05-18 0 0.158 0.155 0.158 0.149 0.160 2,300,000 353,350 0.1536 10.32 10.13 10.32 9.736 10.45 35,200 10.038 -0.63%
2021-05-17 0 0.159 0.156 0.159 0.157 0.165 580,000 92,365 0.1593 10.39 10.19 10.39 10.26 10.78 8,877 10.405 -0.63%
2021-05-14 0 0.160 0.155 0.160 0.140 0.166 5,555,000 816,255 0.1469 10.45 10.13 10.45 9.148 10.85 85,016 9.6011 -3.61%
2021-05-13 0 0.166 0.162 0.166 0.158 0.168 590,000 97,465 0.1652 10.85 10.59 10.85 10.32 10.98 9,030 10.794 0.00%
2021-05-12 0 0.166 0.164 0.166 0.157 0.176 2,410,000 394,835 0.1638 10.85 10.72 10.85 10.26 11.50 36,884 10.705 -4.60%
2021-05-11 0 0.174 0.173 0.174 0.165 0.185 2,295,000 400,480 0.1745 11.37 11.30 11.37 10.78 12.09 35,124 11.402 2.35%
2021-05-10 0 0.170 0.169 0.170 0.160 0.174 12,750,000 2,151,935 0.1688 11.11 11.04 11.11 10.45 11.37 195,132 11.028 6.25%
2021-05-07 0 0.160 0.159 0.160 0.140 0.172 15,865,000 2,403,920 0.1515 10.45 10.39 10.45 9.148 11.24 242,806 9.9006 8.84%
2021-05-06 0 0.147 0.146 0.147 0.137 0.152 14,615,000 2,122,840 0.1453 9.605 9.540 9.605 8.952 9.932 223,675 9.4907 0.68%
2021-05-05 0 0.146 0.140 0.146 0.140 0.153 8,365,000 1,236,785 0.1479 9.540 9.148 9.540 9.148 9.997 128,022 9.6607 -3.95%
2021-05-04 0 0.152 0.150 0.152 0.138 0.154 9,440,000 1,404,645 0.1488 9.932 9.801 9.932 9.017 10.06 144,474 9.7224 2.70%
2021-05-03 0 0.148 0.147 0.150 0.139 0.155 7,505,000 1,106,495 0.1474 9.670 9.605 9.801 9.082 10.13 114,860 9.6334 -2.63%
2021-04-30 0 0.152 0.146 0.152 0.145 0.157 6,070,000 914,915 0.1507 9.932 9.540 9.932 9.474 10.26 92,898 9.8486 0.00%
2021-04-29 0 0.152 0.151 0.153 0.148 0.160 4,015,000 604,115 0.1505 9.932 9.866 9.997 9.670 10.45 61,448 9.8314 -1.30%
2021-04-28 0 0.154 0.154 0.155 0.139 0.160 8,160,000 1,200,225 0.1471 10.06 10.06 10.13 9.082 10.45 124,885 9.6107 9.22%
2021-04-27 0 0.141 0.138 0.141 0.131 0.142 12,080,000 1,646,695 0.1363 9.213 9.017 9.213 8.560 9.278 184,878 8.9069 5.22%
2021-04-26 0 0.134 0.133 0.136 0.130 0.140 9,720,000 1,308,350 0.1346 8.756 8.690 8.886 8.494 9.148 148,760 8.7951 -2.19%
2021-04-23 0 0.137 0.136 0.137 0.123 0.140 21,310,000 2,817,450 0.1322 8.952 8.886 8.952 8.037 9.148 326,139 8.6388 7.03%
2021-04-22 0 0.128 0.127 0.128 0.117 0.188 107,612,590 14,039,907 0.1305 8.364 8.298 8.364 7.645 12.28 1,646,956 8.5248 -31.91%
2021-04-21 0 0.188 0.187 0.188 0.188 0.246 225,710,000 47,814,430 0.2118 12.28 12.22 12.28 12.28 16.07 3,454,378 13.842 -11.74%
2021-04-20 0 0.213 0.207 0.215 0.203 0.215 3,550,000 739,630 0.2083 13.92 13.53 14.05 13.26 14.05 54,331 13.613 2.90%
2021-04-19 0 0.207 0.205 0.207 0.181 0.225 30,565,000 6,100,230 0.1996 13.53 13.39 13.53 11.83 14.70 467,782 13.041 -10.00%
2021-04-16 0 0.230 0.228 0.230 0.092 0.230 141,106,370 26,941,026 0.1909 15.03 14.90 15.03 6.011 15.03 2,159,562 12.475 29.21%
2021-04-15 0 0.178 0.174 0.179 0.162 0.179 11,035,000 1,902,135 0.1724 11.63 11.37 11.70 10.59 11.70 168,885 11.263 8.54%
2021-04-14 0 0.164 0.160 0.164 0.133 0.167 12,040,000 1,799,360 0.1494 10.72 10.45 10.72 8.690 10.91 184,266 9.7650 17.99%
2021-04-13 0 0.139 0.139 0.140 0.124 0.142 4,820,000 651,630 0.1352 9.082 9.082 9.148 8.102 9.278 73,768 8.8335 9.45%
2021-04-12 0 0.127 0.127 0.135 0.124 0.132 3,470,000 449,555 0.1296 8.298 8.298 8.821 8.102 8.625 53,107 8.4651 -6.62%
2021-04-09 0 0.136 0.136 0.141 0.130 0.145 3,365,000 456,145 0.1356 8.886 8.886 9.213 8.494 9.474 51,500 8.8572 -2.86%
2021-04-08 0 0.140 0.136 0.140 0.124 0.141 7,420,000 993,670 0.1339 9.148 8.886 9.148 8.102 9.213 113,559 8.7502 2.94%
2021-04-07 0 0.136 0.135 0.136 0.111 0.166 70,970,000 9,169,940 0.1292 8.886 8.821 8.886 7.253 10.85 1,086,160 8.4425 -30.26%
2021-04-01 0 0.195 0.195 0.196 0.172 0.430 87,720,000 24,048,911 0.2742 12.74 12.74 12.81 11.24 28.10 1,342,510 17.913 -52.44%
2021-03-31 0 0.410 0.405 0.410 0.290 0.480 102,490,000 43,450,470 0.4239 26.79 26.46 26.79 18.95 31.36 1,568,558 27.701 -10.87%
2021-03-30 0 0.460 0.450 0.460 0.420 0.460 3,730,000 1,674,550 0.4489 30.06 29.40 30.06 27.44 30.06 57,086 29.334 2.22%
2021-03-29 0 0.450 0.440 0.450 0.395 0.490 29,326,043 11,017,110 0.3757 29.40 28.75 29.40 25.81 32.02 448,820 24.547 -1.10%
2021-03-26 0 0.455 0.440 0.455 0.410 0.455 30,580,000 13,029,125 0.4261 29.73 28.75 29.73 26.79 29.73 468,011 27.839 5.81%
2021-03-25 0 0.430 0.420 0.430 0.325 0.435 5,345,000 1,984,725 0.3713 28.10 27.44 28.10 21.24 28.42 81,803 24.262 26.47%
2021-03-24 0 0.340 0.320 0.330 0.275 0.340 2,575,000 791,550 0.3074 22.22 20.91 21.56 17.97 22.22 39,409 20.085 15.25%
2021-03-23 0 0.295 0.275 - 0.243 0.300 1,205,000 322,700 0.2678 19.28 17.97 - 15.88 19.60 18,442 17.498 21.40%
2021-03-22 0 0.243 0.238 0.243 0.235 0.250 820,000 197,630 0.2410 15.88 15.55 15.88 15.35 16.34 12,550 15.748 -4.71%
2021-03-19 0 0.255 0.247 0.250 0.250 0.285 1,445,000 369,500 0.2557 16.66 16.14 16.34 16.34 18.62 22,115 16.708 0.00%
2021-03-18 0 0.255 0.244 0.260 0.240 0.255 550,000 137,310 0.2497 16.66 15.94 16.99 15.68 16.66 8,417 16.312 -1.92%
2021-03-17 0 0.260 0.250 0.260 - - 0 0 - 16.99 16.34 16.99 - - 0 - 0.00%
2021-03-16 0 0.260 0.250 0.260 0.260 0.260 30,000 7,800 0.2600 16.99 16.34 16.99 16.99 16.99 459 16.988 0.00%
2021-03-15 0 0.260 0.250 0.260 0.249 0.260 1,180,000 297,720 0.2523 16.99 16.34 16.99 16.27 16.99 18,059 16.486 1.96%
2021-03-12 0 0.255 0.250 0.255 0.250 0.310 4,015,000 1,029,250 0.2564 16.66 16.34 16.66 16.34 20.26 61,448 16.750 -8.93%
2021-03-11 0 0.280 0.270 0.280 0.260 0.310 2,120,000 581,325 0.2742 18.30 17.64 18.30 16.99 20.26 32,446 17.917 0.00%
2021-03-10 0 0.280 0.270 0.315 0.265 0.345 4,995,000 1,462,050 0.2927 18.30 17.64 20.58 17.32 22.54 76,446 19.125 -12.50%
2021-03-09 0 0.320 0.315 0.325 0.315 0.360 655,000 209,025 0.3191 20.91 20.58 21.24 20.58 23.52 10,024 20.852 0.00%
2021-03-08 0 0.320 0.305 0.320 0.305 0.320 330,000 101,700 0.3082 20.91 19.93 20.91 19.93 20.91 5,050 20.137 3.23%
2021-03-05 0 0.310 0.310 0.320 0.310 0.310 85,000 26,350 0.3100 20.26 20.26 20.91 20.26 20.26 1,301 20.255 -1.59%
2021-03-04 0 0.315 0.315 0.325 0.315 0.325 120,000 38,050 0.3171 20.58 20.58 21.24 20.58 21.24 1,837 20.718 0.00%
2021-03-03 0 0.315 0.315 0.325 0.315 0.315 15,000 4,725 0.3150 20.58 20.58 21.24 20.58 20.58 230 20.582 0.00%
2021-03-02 0 0.315 0.315 0.335 0.315 0.315 5,000 1,575 0.3150 20.58 20.58 21.89 20.58 20.58 77 20.582 -5.97%
2021-03-01 0 0.335 0.320 0.335 0.330 0.355 340,000 114,750 0.3375 21.89 20.91 21.89 21.56 23.20 5,204 22.052 4.69%
2021-02-26 0 0.320 0.310 0.320 0.320 0.320 50,000 16,000 0.3200 20.91 20.26 20.91 20.91 20.91 765 20.909 3.23%
2021-02-25 0 0.310 0.310 0.330 0.310 0.325 380,000 118,775 0.3126 20.26 20.26 21.56 20.26 21.24 5,816 20.423 -4.62%
2021-02-24 0 0.325 0.310 0.325 0.310 0.325 55,000 17,425 0.3168 21.24 20.26 21.24 20.26 21.24 842 20.701 -1.52%
2021-02-23 0 0.330 0.320 0.330 0.300 0.330 1,825,000 566,825 0.3106 21.56 20.91 21.56 19.60 21.56 27,931 20.294 0.00%
2021-02-22 0 0.330 0.330 0.345 0.320 0.355 4,277,500 1,451,375 0.3393 21.56 21.56 22.54 20.91 23.20 65,465 22.170 3.13%
2021-02-19 0 0.320 0.300 0.320 0.290 0.320 6,970,000 2,073,125 0.2974 20.91 19.60 20.91 18.95 20.91 106,672 19.435 8.47%
2021-02-18 0 0.295 0.295 0.310 0.295 0.350 1,840,000 567,750 0.3086 19.28 19.28 20.26 19.28 22.87 28,160 20.161 -9.23%
2021-02-17 0 0.325 0.325 0.360 0.300 0.380 3,520,000 1,105,175 0.3140 21.24 21.24 23.52 19.60 24.83 53,872 20.515 -7.14%
2021-02-16 0 0.350 0.345 0.350 0.335 0.430 6,015,000 2,216,775 0.3685 22.87 22.54 22.87 21.89 28.10 92,057 24.081 -9.09%
2021-02-11 0 0.385 0.385 0.410 0.385 0.440 1,030,000 401,125 0.3894 25.16 25.16 26.79 25.16 28.75 15,764 25.446 -4.94%
2021-02-10 0 0.405 0.395 0.415 0.395 0.475 1,110,000 446,175 0.4020 26.46 25.81 27.12 25.81 31.04 16,988 26.264 2.53%
2021-02-09 0 0.395 0.390 0.395 0.390 0.435 1,375,000 542,950 0.3949 25.81 25.48 25.81 25.48 28.42 21,044 25.801 -1.25%
2021-02-08 0 0.400 0.385 0.420 0.400 0.440 1,115,000 461,675 0.4141 26.14 25.16 27.44 26.14 28.75 17,065 27.055 -8.05%
2021-02-05 0 0.435 0.430 0.445 0.405 0.495 355,000 151,850 0.4277 28.42 28.10 29.08 26.46 32.34 5,433 27.949 8.75%
2021-02-04 0 0.400 0.400 0.425 0.400 0.455 20,375,000 8,160,150 0.4005 26.14 26.14 27.77 26.14 29.73 311,829 26.169 -5.88%
2021-02-03 0 0.425 0.410 0.435 0.420 0.435 1,080,000 456,800 0.4230 27.77 26.79 28.42 27.44 28.42 16,529 27.637 3.66%
2021-02-02 0 0.410 0.405 0.445 0.400 0.435 615,000 251,500 0.4089 26.79 26.46 29.08 26.14 28.42 9,412 26.720 7.89%
2021-02-01 0 0.380 0.370 0.435 0.370 0.550 1,690,000 717,100 0.4243 24.83 24.18 28.42 24.18 35.94 25,865 27.725 -17.39%
2021-01-29 0 0.460 0.425 0.470 0.460 0.475 45,000 20,950 0.4656 30.06 27.77 30.71 30.06 31.04 689 30.420 8.24%
2021-01-28 0 0.425 0.425 0.475 0.400 0.475 1,415,000 583,775 0.4126 27.77 27.77 31.04 26.14 31.04 21,656 26.957 -5.56%
2021-01-27 0 0.450 0.430 0.455 0.430 0.475 345,000 155,650 0.4512 29.40 28.10 29.73 28.10 31.04 5,280 29.479 3.45%
2021-01-26 0 0.435 0.415 0.460 0.400 0.460 1,105,000 457,975 0.4145 28.42 27.12 30.06 26.14 30.06 16,911 27.081 -3.33%
2021-01-25 0 0.450 0.445 0.470 0.450 0.590 2,910,000 1,400,150 0.4812 29.40 29.08 30.71 29.40 38.55 44,536 31.439 -21.05%
2021-01-22 0 0.570 0.530 0.580 0.540 0.580 1,040,000 564,500 0.5428 37.24 34.63 37.90 35.28 37.90 15,917 35.466 3.64%
2021-01-21 0 0.550 0.550 0.580 0.540 0.570 530,000 293,100 0.5530 35.94 35.94 37.90 35.28 37.24 8,111 36.134 1.85%
2021-01-20 0 0.540 0.540 0.580 0.500 0.600 1,070,000 569,050 0.5318 35.28 35.28 37.90 32.67 39.20 16,376 34.749 -5.26%
2021-01-19 0 0.570 0.560 0.570 0.500 0.740 3,345,000 1,935,900 0.5787 37.24 36.59 37.24 32.67 48.35 51,194 37.815 -20.83%
2021-01-18 0 0.720 0.660 0.740 0.650 0.800 1,085,000 788,950 0.7271 47.05 43.12 48.35 42.47 52.27 16,605 47.512 -4.00%
2021-01-15 0 0.750 0.640 0.770 0.680 0.790 175,000 131,050 0.7489 49.01 41.82 50.31 44.43 51.62 2,678 48.931 8.70%
2021-01-14 0 0.690 0.690 0.740 0.500 0.770 3,015,000 2,037,050 0.6756 45.08 45.08 48.35 32.67 50.31 46,143 44.146 -15.85%
2021-01-13 0 0.820 0.790 0.820 0.800 0.840 335,000 272,800 0.8143 53.58 51.62 53.58 52.27 54.89 5,127 53.208 -3.53%
2021-01-12 0 0.850 0.820 0.850 0.810 0.860 420,000 351,150 0.8361 55.54 53.58 55.54 52.93 56.19 6,428 54.629 -1.16%
2021-01-11 0 0.860 0.850 0.870 0.840 0.950 300,000 259,050 0.8635 56.19 55.54 56.85 54.89 62.07 4,591 56.421 -1.15%
2021-01-08 0 0.870 0.800 0.870 0.810 0.950 600,000 525,200 0.8753 56.85 52.27 56.85 52.93 62.07 9,183 57.195 8.75%
2021-01-07 0 0.800 0.800 0.840 0.800 0.950 505,000 428,200 0.8479 52.27 52.27 54.89 52.27 62.07 7,729 55.403 -6.98%
2021-01-06 0 0.860 0.800 0.880 0.850 0.970 935,000 826,600 0.8841 56.19 52.27 57.50 55.54 63.38 14,310 57.765 -2.27%
2021-01-05 0 0.880 0.850 0.880 0.880 0.980 140,000 125,600 0.8971 57.50 55.54 57.50 57.50 64.03 2,143 58.620 -7.37%
2021-01-04 0 0.950 0.900 0.950 0.850 0.990 1,765,000 1,650,050 0.9349 62.07 58.81 62.07 55.54 64.69 27,012 61.085 -5.00%
2020-12-31 0 1.000 0.900 1.000 0.900 1.000 285,000 261,350 0.9170 65.34 58.81 65.34 58.81 65.34 4,362 59.918 0.00%
2020-12-30 0 1.000 0.880 1.000 0.880 1.000 180,000 160,300 0.8906 65.34 57.50 65.34 57.50 65.34 2,755 58.189 8.70%
2020-12-29 0 0.920 0.900 0.930 0.840 0.940 90,000 81,650 0.9072 60.11 58.81 60.77 54.89 61.42 1,377 59.278 -1.08%
2020-12-28 0 0.930 0.900 0.950 0.930 1.010 120,000 114,600 0.9550 60.77 58.81 62.07 60.77 65.99 1,837 62.400 -3.12%
2020-12-24 0 0.960 0.930 0.970 0.940 1.020 45,000 43,000 0.9556 62.73 60.77 63.38 61.42 66.65 689 62.436 -4.00%
2020-12-23 0 1.000 0.910 1.000 0.900 1.000 115,000 108,450 0.9430 65.34 59.46 65.34 58.81 65.34 1,760 61.619 4.17%
2020-12-22 0 0.960 0.770 0.960 0.900 1.030 70,000 65,050 0.9293 62.73 50.31 62.73 58.81 67.30 1,071 60.720 -2.04%
2020-12-21 0 0.980 0.940 0.980 0.970 1.020 15,000 14,900 0.9933 64.03 61.42 64.03 63.38 66.65 230 64.905 -2.00%
2020-12-18 0 1.000 0.950 1.000 0.940 1.040 336,719 330,281 0.9809 65.34 62.07 65.34 61.42 67.95 5,153 64.091 0.00%
2020-12-17 0 1.000 0.920 1.000 0.930 1.000 225,000 215,750 0.9589 65.34 60.11 65.34 60.77 65.34 3,444 62.654 6.38%
2020-12-16 0 0.940 0.910 0.940 0.950 1.000 25,000 24,050 0.9620 61.42 59.46 61.42 62.07 65.34 383 62.857 0.00%
2020-12-15 0 0.940 0.900 0.960 0.900 0.970 35,000 32,700 0.9343 61.42 58.81 62.73 58.81 63.38 536 61.046 -5.05%
2020-12-14 0 0.990 0.950 0.990 0.940 1.050 240,000 238,500 0.9938 64.69 62.07 64.69 61.42 68.61 3,673 64.932 -1.00%
2020-12-11 0 1.000 0.850 1.000 0.950 1.000 125,000 122,800 0.9824 65.34 55.54 65.34 62.07 65.34 1,913 64.190 0.00%
2020-12-10 0 1.000 0.860 1.000 0.950 1.010 145,000 141,300 0.9745 65.34 56.19 65.34 62.07 65.99 2,219 63.673 -0.99%
2020-12-09 0 1.010 0.860 1.010 0.950 1.010 300,000 289,000 0.9633 65.99 56.19 65.99 62.07 65.99 4,591 62.944 1.00%
2020-12-08 0 1.000 0.930 1.000 0.940 1.020 495,000 495,900 1.0018 65.34 60.77 65.34 61.42 66.65 7,576 65.459 3.09%
2020-12-07 0 0.970 0.920 0.980 0.920 0.970 985,000 917,050 0.9310 63.38 60.11 64.03 60.11 63.38 15,075 60.833 2.11%
2020-12-04 0 0.950 0.950 0.970 0.920 1.000 555,000 529,900 0.9548 62.07 62.07 63.38 60.11 65.34 8,494 62.385 -5.94%
2020-12-03 0 1.010 0.920 1.010 0.900 1.010 1,130,000 1,101,250 0.9746 65.99 60.11 65.99 58.81 65.99 17,294 63.678 1.00%
2020-12-02 0 1.000 0.930 1.000 0.930 1.000 405,000 395,550 0.9767 65.34 60.77 65.34 60.77 65.34 6,198 63.816 1.01%
2020-12-01 0 0.990 0.960 0.990 0.950 0.990 245,000 238,500 0.9735 64.69 62.73 64.69 62.07 64.69 3,750 63.607 3.13%
2020-11-30 0 0.960 0.840 0.960 0.900 0.960 275,000 259,750 0.9445 62.73 54.89 62.73 58.81 62.73 4,209 61.717 1.05%
2020-11-27 0 0.950 0.910 0.950 0.920 0.950 290,000 272,300 0.9390 62.07 59.46 62.07 60.11 62.07 4,438 61.352 0.00%
2020-11-26 0 0.950 0.900 0.950 0.900 0.950 155,000 144,750 0.9339 62.07 58.81 62.07 58.81 62.07 2,372 61.019 2.15%
2020-11-25 0 0.930 0.900 0.930 0.930 0.950 125,000 117,400 0.9392 60.77 58.81 60.77 60.77 62.07 1,913 61.368 -2.11%
2020-11-24 0 0.950 0.900 0.950 0.900 0.950 460,000 429,000 0.9326 62.07 58.81 62.07 58.81 62.07 7,040 60.937 1.06%
2020-11-23 0 0.940 0.870 0.940 0.870 0.950 1,025,000 943,200 0.9202 61.42 56.85 61.42 56.85 62.07 15,687 60.126 8.05%
2020-11-20 0 0.870 0.790 0.880 0.870 0.870 10,000 8,700 0.8700 56.85 51.62 57.50 56.85 56.85 153 56.846 -5.43%
2020-11-19 0 0.920 0.790 0.920 0.870 0.920 315,000 283,000 0.8984 60.11 51.62 60.11 56.85 60.11 4,821 58.703 3.37%
2020-11-18 0 0.890 0.740 0.890 0.780 0.890 355,000 305,200 0.8597 58.15 48.35 58.15 50.97 58.15 5,433 56.174 4.71%
2020-11-17 0 0.850 0.760 0.850 0.780 0.850 310,000 254,000 0.8194 55.54 49.66 55.54 50.97 55.54 4,744 53.537 3.66%
2020-11-16 0 0.820 0.780 0.820 0.720 0.820 530,000 411,100 0.7757 53.58 50.97 53.58 47.05 53.58 8,111 50.682 6.49%
2020-11-13 0 0.770 0.650 0.770 0.600 0.770 810,000 541,050 0.6680 50.31 42.47 50.31 39.20 50.31 12,397 43.645 6.94%
2020-11-12 0 0.720 0.700 0.720 - - 0 0 - 47.05 45.74 47.05 - - 0 - 0.00%
2020-11-11 0 0.720 0.660 0.720 0.720 0.720 15,000 10,800 0.7200 47.05 43.12 47.05 47.05 47.05 230 47.045 4.35%
2020-11-10 0 0.690 0.660 0.730 - - 0 0 - 45.08 43.12 47.70 - - 0 - 0.00%
2020-11-09 0 0.690 0.680 0.740 0.690 0.700 125,000 87,000 0.6960 45.08 44.43 48.35 45.08 45.74 1,913 45.477 -1.43%
2020-11-06 0 0.700 0.700 0.740 - - 0 0 - 45.74 45.74 48.35 - - 0 - 0.00%
2020-11-05 0 0.700 0.700 0.750 0.700 0.710 145,000 101,700 0.7014 45.74 45.74 49.01 45.74 46.39 2,219 45.828 -1.41%
2020-11-04 0 0.710 0.710 0.770 0.710 0.810 120,000 88,900 0.7408 46.39 46.39 50.31 46.39 52.93 1,837 48.406 -1.39%
2020-11-03 0 0.720 0.720 0.790 - - 0 0 - 47.05 47.05 51.62 - - 0 - 0.00%
2020-11-02 0 0.720 0.720 0.790 0.720 0.780 75,000 56,000 0.7467 47.05 47.05 51.62 47.05 50.97 1,148 48.787 0.00%
2020-10-30 0 0.720 0.710 0.760 0.720 0.730 40,000 29,150 0.7288 47.05 46.39 49.66 47.05 47.70 612 47.617 -2.70%
2020-10-29 0 0.740 0.710 0.750 0.730 0.780 1,305,000 980,750 0.7515 48.35 46.39 49.01 47.70 50.97 19,972 49.105 5.71%
2020-10-28 0 0.700 0.700 0.750 0.700 0.810 835,000 624,100 0.7474 45.74 45.74 49.01 45.74 52.93 12,779 48.837 -24.73%
2020-10-27 0 0.930 0.760 0.910 0.730 0.940 1,920,000 1,450,850 0.7557 60.77 49.66 59.46 47.70 61.42 29,385 49.374 27.40%
2020-10-23 0 0.730 0.630 0.730 0.690 0.730 45,000 31,050 0.6900 47.70 41.16 47.70 45.08 47.70 689 45.085 0.00%
2020-10-22 0 0.730 0.680 0.730 0.700 0.750 210,000 147,700 0.7033 47.70 44.43 47.70 45.74 49.01 3,214 45.956 4.29%
2020-10-21 0 0.700 0.700 0.710 0.700 0.710 35,000 24,700 0.7057 45.74 45.74 46.39 45.74 46.39 536 46.112 1.45%
2020-10-20 0 0.690 0.680 0.690 0.690 0.890 380,000 277,400 0.7300 45.08 44.43 45.08 45.08 58.15 5,816 47.698 -17.86%
2020-10-19 0 0.840 0.750 0.840 0.840 0.840 5,000 4,200 0.8400 54.89 49.01 54.89 54.89 54.89 77 54.886 5.00%
2020-10-16 0 0.800 0.750 0.800 - - 0 0 - 52.27 49.01 52.27 - - 0 - -5.88%
2020-10-15 0 0.850 0.750 0.850 0.720 0.920 30,000 24,300 0.8100 55.54 49.01 55.54 47.05 60.11 459 52.926 8.97%
2020-10-14 0 0.780 0.750 0.860 0.800 0.880 30,000 25,550 0.8517 50.97 49.01 56.19 52.27 57.50 459 55.648 -2.50%
2020-10-12 0 0.800 0.790 0.800 0.800 0.870 40,000 32,350 0.8088 52.27 51.62 52.27 52.27 56.85 612 52.844 -5.88%
2020-10-09 0 0.850 0.790 0.850 0.900 0.900 5,000 4,500 0.9000 55.54 51.62 55.54 58.81 58.81 77 58.806 -3.41%
2020-10-08 0 0.880 0.770 0.880 0.880 0.880 5,000 4,400 0.8800 57.50 50.31 57.50 57.50 57.50 77 57.499 0.00%
2020-10-07 0 0.880 0.770 0.880 0.890 0.890 5,000 4,450 0.8900 57.50 50.31 57.50 58.15 58.15 77 58.153 1.15%
2020-10-06 0 0.870 0.800 0.870 0.870 0.870 5,000 4,350 0.8700 56.85 52.27 56.85 56.85 56.85 77 56.846 -1.14%
2020-10-05 0 0.880 0.840 0.880 0.860 0.950 85,000 73,850 0.8688 57.50 54.89 57.50 56.19 62.07 1,301 56.769 4.76%
2020-09-30 0 0.840 0.800 0.850 0.840 0.870 125,000 107,950 0.8636 54.89 52.27 55.54 54.89 56.85 1,913 56.428 -1.18%
2020-09-29 0 0.850 0.750 0.870 - - 0 0 - 55.54 49.01 56.85 - - 0 - 0.00%
2020-09-28 0 0.850 0.800 0.870 0.850 0.850 240,000 204,000 0.8500 55.54 52.27 56.85 55.54 55.54 3,673 55.539 3.66%
2020-09-25 0 0.820 0.800 0.830 0.790 0.850 95,000 77,850 0.8195 53.58 52.27 54.23 51.62 55.54 1,454 53.545 -6.82%
2020-09-24 0 0.880 0.770 0.880 0.910 0.910 5,000 4,550 0.9100 57.50 50.31 57.50 59.46 59.46 77 59.460 2.33%
2020-09-23 0 0.860 0.760 0.890 0.820 0.900 70,000 58,600 0.8371 56.19 49.66 58.15 53.58 58.81 1,071 54.699 -1.15%
2020-09-22 0 0.870 0.800 0.880 0.830 0.870 40,000 33,850 0.8463 56.85 52.27 57.50 54.23 56.85 612 55.294 1.16%
2020-09-21 0 0.860 0.810 0.860 0.830 0.900 105,000 88,500 0.8429 56.19 52.93 56.19 54.23 58.81 1,607 55.073 3.61%
2020-09-18 0 0.830 0.750 0.840 0.830 0.900 250,000 212,300 0.8492 54.23 49.01 54.89 54.23 58.81 3,826 55.487 -2.35%
2020-09-17 0 0.850 0.810 0.900 - - 0 0 - 55.54 52.93 58.81 - - 0 - 0.00%
2020-09-16 0 0.850 0.840 0.870 0.850 0.860 210,000 179,250 0.8536 55.54 54.89 56.85 55.54 56.19 3,214 55.773 0.00%
2020-09-15 0 0.850 0.750 0.850 - - 0 0 - 55.54 49.01 55.54 - - 0 - -1.16%
2020-09-14 0 0.860 0.850 0.890 0.860 0.860 50,000 43,000 0.8600 56.19 55.54 58.15 56.19 56.19 765 56.193 0.00%
2020-09-11 0 0.860 0.860 0.900 0.810 0.860 115,000 100,600 0.8748 56.19 56.19 58.81 52.93 56.19 1,760 57.159 0.00%
2020-09-10 0 0.860 0.730 0.860 0.870 0.880 35,000 30,500 0.8714 56.19 47.70 56.19 56.85 57.50 536 56.939 0.00%
2020-09-09 0 0.860 0.760 0.870 0.830 0.860 310,000 268,100 0.8648 56.19 49.66 56.85 54.23 56.19 4,744 56.509 7.50%
2020-09-08 0 0.800 0.780 0.830 0.700 0.840 905,000 748,750 0.8273 52.27 50.97 54.23 45.74 54.89 13,851 54.059 0.00%
2020-09-07 0 0.800 0.800 0.810 0.780 0.820 870,000 680,500 0.7822 52.27 52.27 52.93 50.97 53.58 13,315 51.108 6.67%
2020-09-04 0 0.750 0.660 0.830 0.750 0.750 20,000 15,000 0.7500 49.01 43.12 54.23 49.01 49.01 306 49.005 1.35%
2020-09-03 0 0.740 0.700 0.740 - - 0 0 - 48.35 45.74 48.35 - - 0 - -1.33%
2020-09-02 0 0.750 0.700 0.800 0.740 0.750 90,000 67,100 0.7456 49.01 45.74 52.27 48.35 49.01 1,377 48.715 2.74%
2020-09-01 0 0.730 0.720 0.750 0.730 0.730 30,000 21,900 0.7300 47.70 47.05 49.01 47.70 47.70 459 47.698 1.39%
2020-08-31 0 0.720 0.700 0.770 - - 0 0 - 47.05 45.74 50.31 - - 0 - 0.00%
2020-08-28 0 0.720 0.700 0.790 0.720 0.720 5,000 3,600 0.7200 47.05 45.74 51.62 47.05 47.05 77 47.045 0.00%
2020-08-27 0 0.720 0.700 0.790 - - 0 0 - 47.05 45.74 51.62 - - 0 - 0.00%
2020-08-26 0 0.720 0.700 0.750 - - 0 0 - 47.05 45.74 49.01 - - 0 - 0.00%
2020-08-25 0 0.720 0.720 0.760 0.720 0.720 5,000 3,600 0.7200 47.05 47.05 49.66 47.05 47.05 77 47.045 2.86%
2020-08-24 0 0.700 0.700 0.750 0.700 0.700 5,000 3,500 0.7000 45.74 45.74 49.01 45.74 45.74 77 45.738 -4.11%
2020-08-21 0 0.730 0.700 0.730 - - 0 0 - 47.70 45.74 47.70 - - 0 - -1.35%
2020-08-20 0 0.740 0.700 0.740 - - 0 0 - 48.35 45.74 48.35 - - 0 - 0.00%
2020-08-19 0 0.740 0.700 0.740 - - 0 0 - 48.35 45.74 48.35 - - 0 - 0.00%
2020-08-18 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 48.35 45.74 48.35 48.35 48.35 306 48.352 0.00%
2020-08-17 0 0.740 0.700 0.740 - - 0 0 - 48.35 45.74 48.35 - - 0 - 0.00%
2020-08-14 0 0.740 0.720 0.740 - - 0 0 - 48.35 47.05 48.35 - - 0 - -1.33%
2020-08-13 0 0.750 0.720 0.750 0.750 0.750 30,000 22,500 0.7500 49.01 47.05 49.01 49.01 49.01 459 49.005 0.00%
2020-08-12 0 0.750 0.700 0.760 0.730 0.750 95,000 70,650 0.7437 49.01 45.74 49.66 47.70 49.01 1,454 48.593 7.14%
2020-08-11 0 0.700 0.690 0.770 0.700 0.700 10,000 7,000 0.7000 45.74 45.08 50.31 45.74 45.74 153 45.738 -2.78%
2020-08-10 0 0.720 0.700 0.770 - - 0 0 - 47.05 45.74 50.31 - - 0 - 0.00%
2020-08-07 0 0.720 0.710 0.780 - - 0 0 - 47.05 46.39 50.97 - - 0 - 0.00%
2020-08-06 0 0.720 0.720 0.780 0.720 0.720 5,000 3,600 0.7200 47.05 47.05 50.97 47.05 47.05 77 47.045 0.00%
2020-08-05 0 0.720 0.710 0.780 0.720 0.720 20,000 14,400 0.7200 47.05 46.39 50.97 47.05 47.05 306 47.045 -4.00%
2020-08-04 0 0.750 0.750 0.780 0.730 0.750 1,025,000 748,750 0.7305 49.01 49.01 50.97 47.70 49.01 15,687 47.730 0.00%
2020-08-03 0 0.750 0.720 0.770 0.720 0.960 630,000 524,750 0.8329 49.01 47.05 50.31 47.05 62.73 9,642 54.424 -1.32%
2020-07-31 0 0.760 0.740 0.840 0.760 0.760 45,000 34,200 0.7600 49.66 48.35 54.89 49.66 49.66 689 49.659 2.70%
2020-07-30 0 0.740 0.740 0.790 0.730 0.900 795,000 645,900 0.8125 48.35 48.35 51.62 47.70 58.81 12,167 53.086 1.37%
2020-07-29 0 0.730 0.720 0.770 0.730 0.730 10,000 7,300 0.7300 47.70 47.05 50.31 47.70 47.70 153 47.698 -5.19%
2020-07-28 0 0.770 0.730 0.780 0.770 0.780 70,000 54,200 0.7743 50.31 47.70 50.97 50.31 50.97 1,071 50.592 -1.28%
2020-07-27 0 0.780 0.770 0.790 0.720 0.780 1,110,000 806,700 0.7268 50.97 50.31 51.62 47.05 50.97 16,988 47.486 2.63%
2020-07-24 0 0.760 0.730 0.760 0.700 0.850 1,905,000 1,495,600 0.7851 49.66 47.70 49.66 45.74 55.54 29,155 51.298 8.57%
2020-07-23 0 0.700 0.670 0.780 - - 0 0 - 45.74 43.78 50.97 - - 0 - 0.00%
2020-07-22 0 0.700 0.690 0.740 - - 0 0 - 45.74 45.08 48.35 - - 0 - 0.00%
2020-07-21 0 0.700 0.690 0.710 0.700 0.710 15,000 10,550 0.7033 45.74 45.08 46.39 45.74 46.39 230 45.956 -1.41%
2020-07-20 0 0.710 0.710 0.750 0.710 0.750 10,000 7,300 0.7300 46.39 46.39 49.01 46.39 49.01 153 47.698 -5.33%
2020-07-17 0 0.750 0.690 0.800 0.750 0.760 105,000 78,950 0.7519 49.01 45.08 52.27 49.01 49.66 1,607 49.130 -2.60%
2020-07-16 0 0.770 0.700 0.770 0.770 0.780 60,000 46,450 0.7742 50.31 45.74 50.31 50.31 50.97 918 50.584 0.00%
2020-07-15 0 0.770 0.730 0.770 0.690 0.770 85,000 61,750 0.7265 50.31 47.70 50.31 45.08 50.31 1,301 47.468 10.00%
2020-07-14 0 0.700 0.660 0.710 0.660 0.730 95,000 66,450 0.6995 45.74 43.12 46.39 43.12 47.70 1,454 45.704 -5.41%
2020-07-13 0 0.740 0.690 0.740 0.690 0.740 110,000 77,700 0.7064 48.35 45.08 48.35 45.08 48.35 1,683 46.154 5.71%
2020-07-10 0 0.700 0.700 0.750 0.700 0.700 205,000 143,500 0.7000 45.74 45.74 49.01 45.74 45.74 3,137 45.738 0.00%
2020-07-09 0 0.700 0.630 0.750 0.700 0.700 15,000 10,500 0.7000 45.74 41.16 49.01 45.74 45.74 230 45.738 0.00%
2020-07-08 0 0.700 0.660 0.710 0.700 0.700 25,000 17,500 0.7000 45.74 43.12 46.39 45.74 45.74 383 45.738 -1.41%
2020-07-07 0 0.710 0.660 0.720 0.690 0.710 105,000 74,150 0.7062 46.39 43.12 47.05 45.08 46.39 1,607 46.143 14.52%
2020-07-06 0 0.620 0.620 0.780 0.620 0.770 1,300,000 969,600 0.7458 40.51 40.51 50.97 40.51 50.31 19,896 48.734 -18.42%
2020-07-03 0 0.760 0.720 0.780 0.760 0.760 10,000 7,600 0.7600 49.66 47.05 50.97 49.66 49.66 153 49.659 0.00%
2020-07-02 0 0.760 0.720 0.810 0.720 0.770 60,000 45,050 0.7508 49.66 47.05 52.93 47.05 50.31 918 49.060 1.33%
2020-06-30 0 0.750 0.720 0.800 0.730 0.750 45,000 33,650 0.7478 49.01 47.05 52.27 47.70 49.01 689 48.860 0.00%
2020-06-29 0 0.750 0.750 0.770 0.750 0.750 20,000 15,000 0.7500 49.01 49.01 50.31 49.01 49.01 306 49.005 -2.60%
2020-06-26 0 0.770 0.750 0.820 0.750 0.770 225,000 171,150 0.7607 50.31 49.01 53.58 49.01 50.31 3,444 49.702 2.67%
2020-06-24 0 0.750 0.710 0.760 0.710 0.810 615,000 471,900 0.7673 49.01 46.39 49.66 46.39 52.93 9,412 50.137 -2.60%
2020-06-23 0 0.770 0.770 0.810 0.740 0.880 870,000 720,100 0.8277 50.31 50.31 52.93 48.35 57.50 13,315 54.082 -10.47%
2020-06-22 0 0.860 0.840 0.870 0.770 0.870 175,000 147,750 0.8443 56.19 54.89 56.85 50.31 56.85 2,678 55.166 2.38%
2020-06-19 0 0.840 0.780 0.840 0.780 1.000 4,445,000 4,315,750 0.9709 54.89 50.97 54.89 50.97 65.34 68,028 63.440 12.00%
2020-06-18 0 0.750 0.720 0.760 0.680 0.750 20,000 14,350 0.7175 49.01 47.05 49.66 44.43 49.01 306 46.882 2.74%
2020-06-17 0 0.730 0.680 0.750 0.710 0.750 515,000 383,900 0.7454 47.70 44.43 49.01 46.39 49.01 7,882 48.707 8.96%
2020-06-16 0 0.670 0.620 0.720 0.640 0.720 160,000 108,350 0.6772 43.78 40.51 47.05 41.82 47.05 2,449 44.248 -4.29%
2020-06-15 0 0.700 0.680 0.750 0.700 0.700 5,000 3,500 0.7000 45.74 44.43 49.01 45.74 45.74 77 45.738 0.00%
2020-06-12 0 0.700 0.690 0.710 0.680 0.780 205,000 147,800 0.7210 45.74 45.08 46.39 44.43 50.97 3,137 47.109 -10.26%
2020-06-11 0 0.780 0.690 0.780 0.750 0.790 15,000 11,600 0.7733 50.97 45.08 50.97 49.01 51.62 230 50.530 8.33%
2020-06-10 0 0.720 0.670 0.780 0.720 0.750 85,000 62,350 0.7335 47.05 43.78 50.97 47.05 49.01 1,301 47.929 0.00%
2020-06-09 0 0.720 0.680 0.770 0.660 0.740 130,000 90,450 0.6958 47.05 44.43 50.31 43.12 48.35 1,990 45.462 4.35%
2020-06-08 0 0.690 0.690 0.740 0.650 0.780 25,000 18,400 0.7360 45.08 45.08 48.35 42.47 50.97 383 48.090 -8.00%
2020-06-05 0 0.750 0.690 0.750 0.750 0.760 35,000 26,400 0.7543 49.01 45.08 49.01 49.01 49.66 536 49.285 7.14%
2020-06-04 0 0.700 0.690 0.750 0.700 0.780 40,000 29,250 0.7313 45.74 45.08 49.01 45.74 50.97 612 47.780 -7.89%
2020-06-03 0 0.760 0.670 0.760 0.770 0.770 15,000 11,550 0.7700 49.66 43.78 49.66 50.31 50.31 230 50.312 7.04%
2020-06-02 0 0.710 0.710 0.780 0.690 0.800 70,000 50,950 0.7279 46.39 46.39 50.97 45.08 52.27 1,071 47.558 -8.97%
2020-06-01 0 0.780 0.720 0.810 0.760 0.820 75,000 58,050 0.7740 50.97 47.05 52.93 49.66 53.58 1,148 50.573 2.63%
2020-05-29 0 0.760 0.700 0.760 0.760 0.780 25,000 19,300 0.7720 49.66 45.74 49.66 49.66 50.97 383 50.443 10.14%
2020-05-28 0 0.690 0.640 0.720 0.650 0.840 295,000 212,500 0.7203 45.08 41.82 47.05 42.47 54.89 4,515 47.067 -13.75%
2020-05-27 0 0.800 0.760 0.800 0.800 0.800 65,000 52,000 0.8000 52.27 49.66 52.27 52.27 52.27 995 52.272 0.00%
2020-05-26 0 0.800 0.760 0.800 0.770 0.800 35,000 27,550 0.7871 52.27 49.66 52.27 50.31 52.27 536 51.432 2.56%
2020-05-25 0 0.780 0.750 0.800 0.780 0.850 170,000 133,450 0.7850 50.97 49.01 52.27 50.97 55.54 2,602 51.292 1.30%
2020-05-22 0 0.770 0.760 0.800 0.770 0.830 60,000 48,100 0.8017 50.31 49.66 52.27 50.31 54.23 918 52.381 -2.53%
2020-05-21 0 0.790 0.760 0.800 0.780 0.810 60,000 47,650 0.7942 51.62 49.66 52.27 50.97 52.93 918 51.891 1.28%
2020-05-20 0 0.780 0.760 0.800 0.780 0.810 60,000 47,200 0.7867 50.97 49.66 52.27 50.97 52.93 918 51.401 -1.27%
2020-05-19 0 0.790 0.740 0.790 0.800 0.800 15,000 12,000 0.8000 51.62 48.35 51.62 52.27 52.27 230 52.272 0.00%
2020-05-18 0 0.790 0.740 0.790 0.780 0.810 115,000 90,850 0.7900 51.62 48.35 51.62 50.97 52.93 1,760 51.619 1.28%
2020-05-15 0 0.780 0.740 0.780 0.780 0.780 15,000 11,700 0.7800 50.97 48.35 50.97 50.97 50.97 230 50.965 2.63%
2020-05-14 0 0.760 0.750 0.770 0.740 0.790 30,000 23,250 0.7750 49.66 49.01 50.31 48.35 51.62 459 50.639 1.33%
2020-05-13 0 0.750 0.730 0.790 0.750 0.790 35,000 26,950 0.7700 49.01 47.70 51.62 49.01 51.62 536 50.312 2.74%
2020-05-12 0 0.730 0.730 0.770 0.730 0.800 20,000 15,600 0.7800 47.70 47.70 50.31 47.70 52.27 306 50.965 -3.95%
2020-05-11 0 0.760 0.730 0.760 0.740 0.790 15,000 11,600 0.7733 49.66 47.70 49.66 48.35 51.62 230 50.530 2.70%
2020-05-08 0 0.740 0.720 0.740 0.720 0.760 25,000 18,750 0.7500 48.35 47.05 48.35 47.05 49.66 383 49.005 0.00%
2020-05-07 0 0.740 0.710 0.760 0.700 0.780 90,000 65,900 0.7322 48.35 46.39 49.66 45.74 50.97 1,377 47.844 2.78%
2020-05-06 0 0.720 0.720 0.740 0.700 0.790 110,000 79,600 0.7236 47.05 47.05 48.35 45.74 51.62 1,683 47.283 -8.86%
2020-05-05 0 0.790 0.700 0.790 0.770 0.850 25,000 19,900 0.7960 51.62 45.74 51.62 50.31 55.54 383 52.011 5.33%
2020-05-04 0 0.750 0.710 0.750 0.740 0.780 20,000 15,100 0.7550 49.01 46.39 49.01 48.35 50.97 306 49.332 1.35%
2020-04-29 0 0.740 0.680 0.750 0.740 0.860 35,000 27,200 0.7771 48.35 44.43 49.01 48.35 56.19 536 50.779 1.37%
2020-04-28 0 0.730 0.720 0.770 0.670 0.730 845,000 572,600 0.6776 47.70 47.05 50.31 43.78 47.70 12,932 44.277 0.00%
2020-04-27 0 0.730 0.730 0.750 0.730 0.740 95,000 70,100 0.7379 47.70 47.70 49.01 47.70 48.35 1,454 48.214 4.29%
2020-04-24 0 0.700 0.680 0.720 0.640 0.720 5,960,000 3,905,350 0.6553 45.74 44.43 47.05 41.82 47.05 91,215 42.815 4.48%
2020-04-23 0 0.670 0.650 0.780 0.610 0.680 8,760,000 5,576,000 0.6365 43.78 42.47 50.97 39.86 44.43 134,067 41.591 1.52%
2020-04-22 0 0.660 0.650 0.760 - - 0 0 - 43.12 42.47 49.66 - - 0 - 0.00%
2020-04-21 0 0.660 0.650 0.760 0.650 0.660 50,000 32,550 0.6510 43.12 42.47 49.66 42.47 43.12 765 42.537 0.00%
2020-04-20 0 0.660 0.660 0.770 0.650 0.660 60,000 39,400 0.6567 43.12 43.12 50.31 42.47 43.12 918 42.907 -9.59%
2020-04-17 0 0.730 0.690 0.730 0.730 0.800 1,320,000 1,053,900 0.7984 47.70 45.08 47.70 47.70 52.27 20,202 52.168 7.35%
2020-04-16 0 0.680 0.660 0.720 - - 0 0 - 44.43 43.12 47.05 - - 0 - 0.00%
2020-04-15 0 0.680 0.630 0.680 0.670 0.680 20,000 13,550 0.6775 44.43 41.16 44.43 43.78 44.43 306 44.268 3.03%
2020-04-14 0 0.660 0.660 0.680 - - 0 0 - 43.12 43.12 44.43 - - 0 - 0.00%
2020-04-09 0 0.660 0.650 0.690 0.660 0.680 10,000 6,700 0.6700 43.12 42.47 45.08 43.12 44.43 153 43.778 -2.94%
2020-04-08 0 0.680 0.660 0.710 0.660 0.680 35,000 23,700 0.6771 44.43 43.12 46.39 43.12 44.43 536 44.245 -1.45%
2020-04-07 0 0.690 0.690 0.720 0.620 0.700 200,000 138,900 0.6945 45.08 45.08 47.05 40.51 45.74 3,061 45.379 1.47%
2020-04-06 0 0.680 0.560 0.680 - - 0 0 - 44.43 36.59 44.43 - - 0 - 0.00%
2020-04-03 0 0.680 0.680 0.710 0.680 0.680 20,000 13,600 0.6800 44.43 44.43 46.39 44.43 44.43 306 44.431 3.03%
2020-04-02 0 0.660 0.610 0.680 0.660 0.660 5,000 3,300 0.6600 43.12 39.86 44.43 43.12 43.12 77 43.125 0.00%
2020-04-01 0 0.660 0.600 0.660 - - 0 0 - 43.12 39.20 43.12 - - 0 - 0.00%
2020-03-31 0 0.660 0.610 0.700 - - 0 0 - 43.12 39.86 45.74 - - 0 - 0.00%
2020-03-30 0 0.660 0.610 0.680 - - 0 0 - 43.12 39.86 44.43 - - 0 - 0.00%
2020-03-27 0 0.660 0.630 0.670 0.650 0.670 75,000 49,450 0.6593 43.12 41.16 43.78 42.47 43.78 1,148 43.081 0.00%
2020-03-26 0 0.660 0.600 0.670 0.650 0.660 20,000 13,100 0.6550 43.12 39.20 43.78 42.47 43.12 306 42.798 1.54%
2020-03-25 0 0.650 0.610 0.740 - - 0 0 - 42.47 39.86 48.35 - - 0 - 0.00%
2020-03-24 0 0.650 0.650 0.730 0.650 0.690 85,000 57,450 0.6759 42.47 42.47 47.70 42.47 45.08 1,301 44.162 -4.41%
2020-03-23 0 0.680 0.640 0.720 0.680 0.720 30,000 20,850 0.6950 44.43 41.82 47.05 44.43 47.05 459 45.411 7.94%
2020-03-20 0 0.630 0.620 0.730 0.630 0.770 15,000 10,650 0.7100 41.16 40.51 47.70 41.16 50.31 230 46.392 3.28%
2020-03-19 0 0.610 0.610 0.780 - - 0 0 - 39.86 39.86 50.97 - - 0 - 0.00%
2020-03-18 0 0.610 0.600 0.670 0.610 0.680 220,000 145,050 0.6593 39.86 39.20 43.78 39.86 44.43 3,367 43.080 -10.29%
2020-03-17 0 0.680 0.650 0.680 - - 50,000 34,000 0.6800 44.43 42.47 44.43 - - 765 44.431 0.00%
2020-03-16 0 0.680 0.680 0.710 0.680 0.680 40,000 27,200 0.6800 44.43 44.43 46.39 44.43 44.43 612 44.431 0.00%
2020-03-13 0 0.680 0.650 0.710 0.640 0.660 140,000 91,300 0.6521 44.43 42.47 46.39 41.82 43.12 2,143 42.611 -4.23%
2020-03-12 0 0.710 0.670 0.730 0.650 0.710 230,000 162,100 0.7048 46.39 43.78 47.70 42.47 46.39 3,520 46.051 -2.74%
2020-03-11 0 0.730 0.680 0.730 0.680 0.730 50,000 34,800 0.6960 47.70 44.43 47.70 44.43 47.70 765 45.477 5.80%
2020-03-10 0 0.690 0.690 0.700 0.680 0.750 2,530,000 1,872,000 0.7399 45.08 45.08 45.74 44.43 49.01 38,720 48.347 1.47%
2020-03-09 0 0.680 0.670 0.690 0.660 0.710 80,000 54,950 0.6869 44.43 43.78 45.08 43.12 46.39 1,224 44.881 -6.85%
2020-03-06 0 0.730 0.730 0.750 0.710 0.730 65,000 46,850 0.7208 47.70 47.70 49.01 46.39 47.70 995 47.095 -2.67%
2020-03-05 0 0.750 0.720 0.790 0.700 0.850 300,000 227,250 0.7575 49.01 47.05 51.62 45.74 55.54 4,591 49.495 0.00%
2020-03-04 0 0.750 0.750 0.760 0.750 0.790 200,000 153,600 0.7680 49.01 49.01 49.66 49.01 51.62 3,061 50.181 -3.85%
2020-03-03 0 0.780 0.760 0.790 0.750 0.800 255,000 196,550 0.7708 50.97 49.66 51.62 49.01 52.27 3,903 50.363 -3.70%
2020-03-02 0 0.810 0.760 0.810 0.750 0.810 2,925,000 2,283,900 0.7808 52.93 49.66 52.93 49.01 52.93 44,766 51.019 3.85%
2020-02-28 0 0.780 0.740 0.780 0.690 0.830 1,990,000 1,504,100 0.7558 50.97 48.35 50.97 45.08 54.23 30,456 49.386 8.33%
2020-02-27 0 0.720 0.700 0.720 0.680 0.730 60,000 42,600 0.7100 47.05 45.74 47.05 44.43 47.70 918 46.392 4.35%
2020-02-26 0 0.690 0.680 0.710 0.690 0.710 520,000 364,100 0.7002 45.08 44.43 46.39 45.08 46.39 7,958 45.751 7.81%
2020-02-25 0 0.640 0.640 0.680 0.590 0.700 1,945,000 1,305,100 0.6710 41.82 41.82 44.43 38.55 45.74 29,767 43.843 10.34%
2020-02-24 0 0.580 0.580 0.620 0.570 0.570 40,000 22,800 0.5700 37.90 37.90 40.51 37.24 37.24 612 37.244 -3.33%
2020-02-21 0 0.600 0.590 0.610 0.600 0.600 2,475,000 1,485,000 0.6000 39.20 38.55 39.86 39.20 39.20 37,879 39.204 3.45%
2020-02-20 0 0.580 0.580 0.630 0.570 0.610 475,000 276,400 0.5819 37.90 37.90 41.16 37.24 39.86 7,270 38.021 3.57%
2020-02-19 0 0.560 0.560 0.600 0.550 0.590 645,000 366,250 0.5678 36.59 36.59 39.20 35.94 38.55 9,871 37.102 -3.45%
2020-02-18 0 0.580 0.580 0.620 0.580 0.580 15,000 8,700 0.5800 37.90 37.90 40.51 37.90 37.90 230 37.897 0.00%
2020-02-17 0 0.580 0.550 0.590 0.560 0.590 245,000 140,550 0.5737 37.90 35.94 38.55 36.59 38.55 3,750 37.484 -1.69%
2020-02-14 0 0.590 0.580 0.630 0.590 0.590 50,000 29,500 0.5900 38.55 37.90 41.16 38.55 38.55 765 38.551 0.00%
2020-02-13 0 0.590 0.560 0.590 0.590 0.590 50,000 29,500 0.5900 38.55 36.59 38.55 38.55 38.55 765 38.551 -1.67%
2020-02-12 0 0.600 0.570 0.620 0.600 0.620 1,250,000 752,600 0.6021 39.20 37.24 40.51 39.20 40.51 19,131 39.340 -3.23%
2020-02-11 0 0.620 0.620 0.630 0.620 0.620 130,000 80,600 0.6200 40.51 40.51 41.16 40.51 40.51 1,990 40.511 0.00%
2020-02-10 0 0.620 0.600 0.640 - - 0 0 - 40.51 39.20 41.82 - - 0 - 0.00%
2020-02-07 0 0.620 0.580 0.620 0.620 0.640 65,000 40,700 0.6262 40.51 37.90 40.51 40.51 41.82 995 40.913 6.90%
2020-02-06 0 0.580 0.580 0.600 0.580 0.600 65,000 38,100 0.5862 37.90 37.90 39.20 37.90 39.20 995 38.299 -3.33%
2020-02-05 0 0.600 0.580 0.620 0.600 0.640 865,000 522,950 0.6046 39.20 37.90 40.51 39.20 41.82 13,238 39.503 -4.76%
2020-02-04 0 0.630 0.600 0.630 0.600 0.630 235,000 144,950 0.6168 41.16 39.20 41.16 39.20 41.16 3,597 40.302 3.28%
2020-02-03 0 0.610 0.610 0.630 0.610 0.610 5,000 3,050 0.6100 39.86 39.86 41.16 39.86 39.86 77 39.858 0.00%
2020-01-31 0 0.610 0.600 0.610 0.610 0.650 115,000 73,150 0.6361 39.86 39.20 39.86 39.86 42.47 1,760 41.562 1.67%
2020-01-30 0 0.600 0.600 0.650 0.560 0.660 770,000 492,750 0.6399 39.20 39.20 42.47 36.59 43.12 11,784 41.814 7.14%
2020-01-29 0 0.560 0.560 0.630 0.550 0.600 105,000 62,750 0.5976 36.59 36.59 41.16 35.94 39.20 1,607 39.049 -3.45%
2020-01-24 0 0.580 0.560 0.630 0.580 0.580 5,000 2,900 0.5800 37.90 36.59 41.16 37.90 37.90 77 37.897 -6.45%
2020-01-23 0 0.620 0.580 0.630 0.540 0.620 4,365,000 2,466,450 0.5651 40.51 37.90 41.16 35.28 40.51 66,804 36.921 0.00%
2020-01-22 0 0.620 0.600 0.620 0.620 0.630 20,000 12,450 0.6225 40.51 39.20 40.51 40.51 41.16 306 40.674 5.08%
2020-01-21 0 0.590 0.590 0.600 0.590 0.600 35,000 20,950 0.5986 38.55 38.55 39.20 38.55 39.20 536 39.111 -1.67%
2020-01-20 0 0.600 0.590 0.610 0.590 0.650 395,000 246,050 0.6229 39.20 38.55 39.86 38.55 42.47 6,045 40.701 9.09%
2020-01-17 0 0.550 0.540 0.570 0.550 0.610 345,000 196,350 0.5691 35.94 35.28 37.24 35.94 39.86 5,280 37.187 -3.51%
2020-01-16 0 0.570 0.560 0.590 0.570 0.610 2,320,000 1,334,750 0.5753 37.24 36.59 38.55 37.24 39.86 35,506 37.592 0.00%
2020-01-15 0 0.570 0.540 0.590 0.510 0.600 5,235,000 2,794,700 0.5338 37.24 35.28 38.55 33.32 39.20 80,119 34.882 0.00%
2020-01-14 0 0.570 0.570 0.620 0.560 0.620 105,000 63,000 0.6000 37.24 37.24 40.51 36.59 40.51 1,607 39.204 0.00%
2020-01-13 0 0.570 0.550 0.600 0.550 0.640 945,000 545,450 0.5772 37.24 35.94 39.20 35.94 41.82 14,463 37.714 -10.94%
2020-01-10 0 0.640 0.620 0.640 0.550 0.700 815,000 536,600 0.6584 41.82 40.51 41.82 35.94 45.74 12,473 43.020 6.67%
2020-01-09 0 0.600 0.550 0.650 0.600 0.650 10,000 6,250 0.6250 39.20 35.94 42.47 39.20 42.47 153 40.838 0.00%
2020-01-08 0 0.600 0.570 0.640 0.600 0.680 360,000 222,350 0.6176 39.20 37.24 41.82 39.20 44.43 5,510 40.357 -7.69%
2020-01-07 0 0.650 0.620 0.650 0.610 0.660 75,000 48,700 0.6493 42.47 40.51 42.47 39.86 43.12 1,148 42.428 6.56%
2020-01-06 0 0.610 0.600 0.650 0.610 0.660 170,000 111,650 0.6568 39.86 39.20 42.47 39.86 43.12 2,602 42.913 5.17%
2020-01-03 0 0.580 0.580 0.630 0.580 0.630 105,000 62,600 0.5962 37.90 37.90 41.16 37.90 41.16 1,607 38.955 -3.33%
2020-01-02 0 0.600 0.600 0.630 0.600 0.690 595,000 385,000 0.6471 39.20 39.20 41.16 39.20 45.08 9,106 42.279 5.26%
2019-12-31 0 0.570 0.560 0.600 0.570 0.600 10,000 5,850 0.5850 37.24 36.59 39.20 37.24 39.20 153 38.224 -5.00%
2019-12-30 0 0.600 0.530 0.600 0.600 0.600 65,000 39,000 0.6000 39.20 34.63 39.20 39.20 39.20 995 39.204 0.00%
2019-12-27 0 0.600 0.590 0.600 0.570 0.600 110,000 65,450 0.5950 39.20 38.55 39.20 37.24 39.20 1,683 38.877 -4.76%
2019-12-24 0 0.630 0.600 0.630 0.590 0.640 635,000 394,300 0.6209 41.16 39.20 41.16 38.55 41.82 9,718 40.573 12.50%
2019-12-23 0 0.560 0.530 0.570 0.550 0.610 9,575,000 5,557,700 0.5804 36.59 34.63 37.24 35.94 39.86 146,541 37.926 7.69%
2019-12-20 0 0.520 0.520 0.570 0.520 0.600 245,000 135,450 0.5529 33.98 33.98 37.24 33.98 39.20 3,750 36.124 -13.33%
2019-12-19 0 0.600 0.590 0.600 0.550 0.620 470,000 276,750 0.5888 39.20 38.55 39.20 35.94 40.51 7,193 38.474 -11.76%
2019-12-18 0 0.680 0.680 0.690 0.550 0.680 12,875,000 8,311,350 0.6455 44.43 44.43 45.08 35.94 44.43 197,045 42.180 23.64%
2019-12-17 0 0.550 0.550 0.590 0.450 0.580 11,545,000 5,338,250 0.4624 35.94 35.94 38.55 29.40 37.90 176,690 30.212 25.00%
2019-12-16 0 0.440 0.435 0.510 0.440 0.490 75,000 35,875 0.4783 28.75 28.42 33.32 28.75 32.02 1,148 31.254 2.33%
2019-12-13 0 0.430 0.430 0.470 0.430 0.470 315,000 140,175 0.4450 28.10 28.10 30.71 28.10 30.71 4,821 29.076 2.38%
2019-12-12 0 0.420 0.420 0.490 0.420 0.460 225,000 99,900 0.4440 27.44 27.44 32.02 27.44 30.06 3,444 29.011 -2.33%
2019-12-11 0 0.430 0.430 0.520 0.410 0.550 605,000 289,725 0.4789 28.10 28.10 33.98 26.79 35.94 9,259 31.290 0.00%
2019-12-10 0 0.430 0.430 0.450 0.430 0.455 2,035,000 915,550 0.4499 28.10 28.10 29.40 28.10 29.73 31,145 29.397 -4.44%
2019-12-09 0 0.450 0.440 0.460 0.405 0.450 190,000 83,600 0.4400 29.40 28.75 30.06 26.46 29.40 2,908 28.750 2.27%
2019-12-06 0 0.440 0.435 0.500 0.440 0.440 5,000 2,200 0.4400 28.75 28.42 32.67 28.75 28.75 77 28.750 0.00%
2019-12-05 0 0.440 0.435 0.495 0.440 0.455 10,000 4,475 0.4475 28.75 28.42 32.34 28.75 29.73 153 29.240 1.15%
2019-12-04 0 0.435 0.435 0.470 0.435 0.455 30,000 13,175 0.4392 28.42 28.42 30.71 28.42 29.73 459 28.695 -4.40%
2019-12-03 0 0.455 0.450 0.500 0.455 0.490 20,000 9,425 0.4713 29.73 29.40 32.67 29.73 32.02 306 30.792 -5.21%
2019-12-02 0 0.480 0.480 0.510 0.480 0.480 75,000 36,000 0.4800 31.36 31.36 33.32 31.36 31.36 1,148 31.363 5.49%
2019-11-29 0 0.455 0.450 0.490 0.455 0.580 30,000 14,275 0.4758 29.73 29.40 32.02 29.73 37.90 459 31.091 -2.15%
2019-11-28 0 0.465 0.465 0.500 - - 0 0 - 30.38 30.38 32.67 - - 0 - 0.00%
2019-11-27 0 0.465 0.460 0.495 0.465 0.500 7,025,000 3,512,175 0.5000 30.38 30.06 32.34 30.38 32.67 107,514 32.667 1.09%
2019-11-26 0 0.460 0.455 0.530 0.460 0.540 15,000 7,700 0.5133 30.06 29.73 34.63 30.06 35.28 230 33.541 0.00%
2019-11-25 0 0.460 0.460 0.495 0.450 0.590 540,000 250,475 0.4638 30.06 30.06 32.34 29.40 38.55 8,264 30.308 -3.16%
2019-11-22 0 0.475 0.465 0.540 0.435 0.485 90,000 42,500 0.4722 31.04 30.38 35.28 28.42 31.69 1,377 30.855 -2.06%
2019-11-21 0 0.485 0.485 0.590 0.485 0.520 430,000 220,175 0.5120 31.69 31.69 38.55 31.69 33.98 6,581 33.457 5.43%
2019-11-20 0 0.460 0.460 0.500 0.430 0.520 115,000 56,700 0.4930 30.06 30.06 32.67 28.10 33.98 1,760 32.216 -1.08%
2019-11-19 0 0.465 0.460 0.475 0.440 0.480 1,755,000 798,975 0.4553 30.38 30.06 31.04 28.75 31.36 26,859 29.747 8.14%
2019-11-18 0 0.430 0.430 0.460 0.410 0.440 11,925,000 4,970,025 0.4168 28.10 28.10 30.06 26.79 28.75 182,506 27.232 3.61%
2019-11-15 0 0.415 0.415 0.445 0.415 0.415 20,000 8,300 0.4150 27.12 27.12 29.08 27.12 27.12 306 27.116 1.22%
2019-11-14 0 0.410 0.405 0.430 0.390 0.430 8,160,000 3,187,175 0.3906 26.79 26.46 28.10 25.48 28.10 124,885 25.521 5.13%
2019-11-13 0 0.390 0.385 0.415 0.320 0.430 22,635,000 7,498,725 0.3313 25.48 25.16 27.12 20.91 28.10 346,417 21.647 6.85%
2019-11-12 0 0.365 0.360 0.405 0.360 0.540 660,000 287,950 0.4363 23.85 23.52 26.46 23.52 35.28 10,101 28.507 -18.89%
2019-11-11 0 0.450 0.450 0.470 0.440 0.620 26,850,000 15,042,000 0.5602 29.40 29.40 30.71 28.75 40.51 410,926 36.605 -19.64%
2019-11-08 0 0.560 0.560 0.600 0.540 0.610 1,175,000 690,350 0.5875 36.59 36.59 39.20 35.28 39.86 17,983 38.389 0.00%
2019-11-07 0 0.560 0.560 0.600 0.550 0.600 25,000 14,450 0.5780 36.59 36.59 39.20 35.94 39.20 383 37.767 0.00%
2019-11-06 0 0.560 0.560 0.600 0.560 0.630 175,000 105,750 0.6043 36.59 36.59 39.20 36.59 41.16 2,678 39.484 0.00%
2019-11-05 0 0.560 0.560 0.610 0.540 0.610 135,000 78,800 0.5837 36.59 36.59 39.86 35.28 39.86 2,066 38.139 -3.45%
2019-11-04 0 0.580 0.570 0.590 0.570 0.750 9,300,000 6,855,750 0.7372 37.90 37.24 38.55 37.24 49.01 142,332 48.167 -12.12%
2019-11-01 0 0.660 0.570 0.660 0.490 0.660 9,705,000 5,131,300 0.5287 43.12 37.24 43.12 32.02 43.12 148,530 34.547 20.00%
2019-10-31 0 0.550 0.540 0.550 0.550 0.550 15,000 8,250 0.5500 35.94 35.28 35.94 35.94 35.94 230 35.937 1.85%
2019-10-30 0 0.540 0.530 0.550 0.530 0.540 20,000 10,650 0.5325 35.28 34.63 35.94 34.63 35.28 306 34.794 -1.82%
2019-10-29 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 35.94 35.94 37.90 35.94 35.94 153 35.937 0.00%
2019-10-28 0 0.550 0.540 0.580 0.540 0.600 3,125,000 1,850,750 0.5922 35.94 35.28 37.90 35.28 39.20 47,827 38.697 -3.51%
2019-10-25 0 0.570 0.570 0.590 0.560 0.590 2,410,000 1,421,650 0.5899 37.24 37.24 38.55 36.59 38.55 36,884 38.544 -5.00%
2019-10-24 0 0.600 0.580 0.600 0.560 0.620 535,000 320,400 0.5989 39.20 37.90 39.20 36.59 40.51 8,188 39.131 7.14%
2019-10-23 0 0.560 0.550 0.560 0.480 0.650 21,695,000 13,842,300 0.6380 36.59 35.94 36.59 31.36 42.47 332,031 41.690 5.66%
2019-10-22 0 0.530 0.530 0.600 0.410 0.550 970,000 459,250 0.4735 34.63 34.63 39.20 26.79 35.94 14,845 30.936 26.19%
2019-10-21 0 0.420 0.420 0.445 0.420 0.430 155,000 65,150 0.4203 27.44 27.44 29.08 27.44 28.10 2,372 27.464 -2.33%
2019-10-18 0 0.430 0.430 0.445 0.430 0.430 20,000 8,600 0.4300 28.10 28.10 29.08 28.10 28.10 306 28.096 0.00%
2019-10-17 0 0.430 0.430 0.445 0.420 0.430 20,000 8,550 0.4275 28.10 28.10 29.08 27.44 28.10 306 27.933 -4.44%
2019-10-16 0 0.450 0.440 0.450 0.450 0.450 285,000 128,250 0.4500 29.40 28.75 29.40 29.40 29.40 4,362 29.403 4.65%
2019-10-15 0 0.430 0.425 0.455 0.430 0.450 245,000 110,050 0.4492 28.10 27.77 29.73 28.10 29.40 3,750 29.350 0.00%
2019-10-14 0 0.430 0.410 0.450 0.430 0.430 80,000 34,400 0.4300 28.10 26.79 29.40 28.10 28.10 1,224 28.096 -2.27%
2019-10-11 0 0.440 0.410 0.440 - - 0 0 - 28.75 26.79 28.75 - - 0 - 0.00%
2019-10-10 0 0.440 0.410 0.440 0.440 0.440 10,000 4,400 0.4400 28.75 26.79 28.75 28.75 28.75 153 28.750 0.00%
2019-10-09 0 0.440 0.420 0.440 0.430 0.475 3,175,000 1,384,325 0.4360 28.75 27.44 28.75 28.10 31.04 48,592 28.489 1.15%
2019-10-08 0 0.435 0.435 0.475 0.435 0.435 25,000 10,875 0.4350 28.42 28.42 31.04 28.42 28.42 383 28.423 1.16%
2019-10-04 0 0.430 0.430 0.475 0.430 0.450 255,000 112,500 0.4412 28.10 28.10 31.04 28.10 29.40 3,903 28.827 1.18%
2019-10-03 0 0.425 0.425 0.450 - - 0 0 - 27.77 27.77 29.40 - - 0 - 0.00%
2019-10-02 0 0.425 0.425 0.450 0.425 0.450 55,000 24,425 0.4441 27.77 27.77 29.40 27.77 29.40 842 29.017 -1.16%
2019-09-30 0 0.430 0.425 0.450 0.420 0.440 825,000 360,575 0.4371 28.10 27.77 29.40 27.44 28.75 12,626 28.558 1.18%
2019-09-27 0 0.425 0.425 0.450 0.425 0.445 315,000 138,700 0.4403 27.77 27.77 29.40 27.77 29.08 4,821 28.770 0.00%
2019-09-26 0 0.425 0.425 0.460 0.410 0.450 890,000 388,325 0.4363 27.77 27.77 30.06 26.79 29.40 13,621 28.509 1.19%
2019-09-25 0 0.420 0.420 0.450 0.415 0.450 440,000 184,950 0.4203 27.44 27.44 29.40 27.12 29.40 6,734 27.465 2.44%
2019-09-24 0 0.410 0.410 0.460 0.410 0.415 95,000 39,375 0.4145 26.79 26.79 30.06 26.79 27.12 1,454 27.082 1.23%
2019-09-23 0 0.405 0.405 0.460 0.405 0.430 210,000 86,750 0.4131 26.46 26.46 30.06 26.46 28.10 3,214 26.992 -1.22%
2019-09-20 0 0.410 0.405 0.440 0.405 0.425 370,000 153,775 0.4156 26.79 26.46 28.75 26.46 27.77 5,663 27.156 -3.53%
2019-09-19 0 0.425 0.425 0.450 0.425 0.450 90,000 40,275 0.4475 27.77 27.77 29.40 27.77 29.40 1,377 29.240 -2.30%
2019-09-18 0 0.435 0.435 0.440 0.425 0.435 190,000 81,275 0.4278 28.42 28.42 28.75 27.77 28.42 2,908 27.950 3.57%
2019-09-17 0 0.420 0.420 0.445 0.420 0.435 210,000 89,350 0.4255 27.44 27.44 29.08 27.44 28.42 3,214 27.801 3.70%
2019-09-16 0 0.405 0.405 0.475 0.400 0.450 725,000 307,225 0.4238 26.46 26.46 31.04 26.14 29.40 11,096 27.689 -2.41%
2019-09-13 0 0.415 0.415 0.455 0.400 0.450 680,000 294,475 0.4331 27.12 27.12 29.73 26.14 29.40 10,407 28.296 5.06%
2019-09-12 0 0.395 0.380 0.395 - - 0 0 - 25.81 24.83 25.81 - - 0 - 0.00%
2019-09-11 0 0.395 0.380 0.395 - - 0 0 - 25.81 24.83 25.81 - - 0 - -1.25%
2019-09-10 0 0.400 0.380 0.400 0.400 0.400 105,000 42,000 0.4000 26.14 24.83 26.14 26.14 26.14 1,607 26.136 3.90%
2019-09-09 0 0.385 0.385 0.390 0.385 0.385 10,000 3,850 0.3850 25.16 25.16 25.48 25.16 25.16 153 25.156 1.32%
2019-09-06 0 0.380 0.380 0.405 0.380 0.390 20,000 7,675 0.3838 24.83 24.83 26.46 24.83 25.48 306 25.074 -5.00%
2019-09-05 0 0.400 0.390 0.405 0.400 0.400 5,000 2,000 0.4000 26.14 25.48 26.46 26.14 26.14 77 26.136 0.00%
2019-09-04 0 0.400 0.390 0.410 0.400 0.400 105,000 42,000 0.4000 26.14 25.48 26.79 26.14 26.14 1,607 26.136 -2.44%
2019-09-03 0 0.410 0.400 0.420 - - 0 0 - 26.79 26.14 27.44 - - 0 - 0.00%
2019-09-02 0 0.410 0.400 0.410 0.410 0.420 75,000 31,300 0.4173 26.79 26.14 26.79 26.79 27.44 1,148 27.269 2.50%
2019-08-30 0 0.400 0.395 0.400 0.400 0.415 7,265,000 3,014,350 0.4149 26.14 25.81 26.14 26.14 27.12 111,187 27.111 0.00%
2019-08-29 0 0.400 0.385 0.400 0.390 0.405 12,260,000 4,903,975 0.4000 26.14 25.16 26.14 25.48 26.46 187,633 26.136 -1.23%
2019-08-28 0 0.405 0.390 0.410 - - 0 0 - 26.46 25.48 26.79 - - 0 - 0.00%
2019-08-27 0 0.405 0.385 0.410 0.390 0.415 5,065,000 2,026,550 0.4001 26.46 25.16 26.79 25.48 27.12 77,517 26.143 -2.41%
2019-08-26 0 0.415 0.390 0.415 0.380 0.420 105,000 41,775 0.3979 27.12 25.48 27.12 24.83 27.44 1,607 25.996 2.47%
2019-08-23 0 0.405 0.405 0.430 0.405 0.405 5,000 2,025 0.4050 26.46 26.46 28.10 26.46 26.46 77 26.463 0.00%
2019-08-22 0 0.405 0.405 0.420 0.400 0.435 10,000 4,175 0.4175 26.46 26.46 27.44 26.14 28.42 153 27.280 -6.90%
2019-08-21 0 0.435 0.400 0.435 0.435 0.435 30,000 13,050 0.4350 28.42 26.14 28.42 28.42 28.42 459 28.423 0.00%
2019-08-20 0 0.435 0.400 0.435 0.430 0.435 3,165,000 1,376,675 0.4350 28.42 26.14 28.42 28.10 28.42 48,439 28.421 1.16%
2019-08-19 0 0.430 0.400 0.430 0.375 0.430 15,665,000 6,705,375 0.4280 28.10 26.14 28.10 24.50 28.10 239,745 27.969 11.69%
2019-08-16 0 0.385 0.385 0.390 0.385 0.415 425,000 172,425 0.4057 25.16 25.16 25.48 25.16 27.12 6,504 26.509 -7.23%
2019-08-15 0 0.415 0.410 0.420 0.405 0.425 520,000 215,400 0.4142 27.12 26.79 27.44 26.46 27.77 7,958 27.066 1.22%
2019-08-14 0 0.410 0.410 0.425 0.410 0.425 165,000 70,050 0.4245 26.79 26.79 27.77 26.79 27.77 2,525 27.740 0.00%
2019-08-13 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 26.79 26.79 28.10 26.79 26.79 153 26.790 0.00%
2019-08-12 0 0.410 0.410 0.435 0.410 0.430 9,200,000 3,953,625 0.4297 26.79 26.79 28.42 26.79 28.10 140,801 28.079 -2.38%
2019-08-09 0 0.420 0.420 0.440 - - 0 0 - 27.44 27.44 28.75 - - 0 - 0.00%
2019-08-08 0 0.420 0.415 0.430 0.420 0.420 30,000 12,600 0.4200 27.44 27.12 28.10 27.44 27.44 459 27.443 -1.18%
2019-08-07 0 0.425 0.410 0.430 0.425 0.425 2,470,000 1,049,750 0.4250 27.77 26.79 28.10 27.77 27.77 37,802 27.770 0.00%
2019-08-06 0 0.425 0.400 0.435 0.425 0.425 20,000 8,500 0.4250 27.77 26.14 28.42 27.77 27.77 306 27.770 0.00%
2019-08-05 0 0.425 0.420 0.435 0.420 0.425 50,000 21,100 0.4220 27.77 27.44 28.42 27.44 27.77 765 27.574 1.19%
2019-08-02 0 0.420 0.420 0.430 0.410 0.430 250,000 106,400 0.4256 27.44 27.44 28.10 26.79 28.10 3,826 27.809 1.20%
2019-08-01 0 0.415 0.415 0.430 - - 0 0 - 27.12 27.12 28.10 - - 0 - 0.00%
2019-07-31 0 0.415 0.415 0.430 0.415 0.420 305,000 127,475 0.4180 27.12 27.12 28.10 27.12 27.44 4,668 27.309 -1.19%
2019-07-30 0 0.420 0.420 0.430 0.420 0.420 70,000 29,400 0.4200 27.44 27.44 28.10 27.44 27.44 1,071 27.443 0.00%
2019-07-29 0 0.420 0.420 0.435 0.420 0.430 135,000 57,200 0.4237 27.44 27.44 28.42 27.44 28.10 2,066 27.685 0.00%
2019-07-26 0 0.420 0.420 0.440 0.420 0.440 170,000 73,025 0.4296 27.44 27.44 28.75 27.44 28.75 2,602 28.067 0.00%
2019-07-25 0 0.420 0.420 0.440 0.420 0.430 445,000 187,750 0.4219 27.44 27.44 28.75 27.44 28.10 6,811 27.568 1.20%
2019-07-24 0 0.415 0.415 0.430 0.415 0.430 70,000 30,025 0.4289 27.12 27.12 28.10 27.12 28.10 1,071 28.026 0.00%
2019-07-23 0 0.415 0.415 0.435 0.415 0.435 650,000 282,575 0.4347 27.12 27.12 28.42 27.12 28.42 9,948 28.405 -1.19%
2019-07-22 0 0.420 0.420 0.440 0.415 0.430 345,000 144,475 0.4188 27.44 27.44 28.75 27.12 28.10 5,280 27.362 1.20%
2019-07-19 0 0.415 0.415 0.425 0.405 0.430 835,000 352,200 0.4218 27.12 27.12 27.77 26.46 28.10 12,779 27.560 0.00%
2019-07-18 0 0.415 0.415 0.440 0.415 0.425 40,000 16,875 0.4219 27.12 27.12 28.75 27.12 27.77 612 27.565 0.00%
2019-07-17 0 0.415 0.415 0.440 0.415 0.415 30,000 12,550 0.4183 27.12 27.12 28.75 27.12 27.12 459 27.334 0.00%
2019-07-16 0 0.415 0.415 0.440 0.415 0.440 265,000 113,900 0.4298 27.12 27.12 28.75 27.12 28.75 4,056 28.084 0.00%
2019-07-15 0 0.415 0.415 0.435 0.415 0.430 450,000 191,500 0.4256 27.12 27.12 28.42 27.12 28.10 6,887 27.806 0.00%
2019-07-12 0 0.415 0.415 0.435 0.415 0.430 565,000 241,350 0.4272 27.12 27.12 28.42 27.12 28.10 8,647 27.911 1.22%
2019-07-11 0 0.410 0.410 0.430 0.410 0.430 5,665,000 2,359,000 0.4164 26.79 26.79 28.10 26.79 28.10 86,700 27.209 0.00%
2019-07-10 0 0.410 0.405 0.430 0.410 0.430 595,000 247,325 0.4157 26.79 26.46 28.10 26.79 28.10 9,106 27.160 -2.38%
2019-07-09 0 0.420 0.415 0.430 0.420 0.420 265,000 111,300 0.4200 27.44 27.12 28.10 27.44 27.44 4,056 27.443 1.20%
2019-07-08 0 0.415 0.415 0.430 0.415 0.415 5,000 2,075 0.4150 27.12 27.12 28.10 27.12 27.12 77 27.116 0.00%
2019-07-05 0 0.415 0.415 0.440 0.415 0.430 425,000 180,600 0.4249 27.12 27.12 28.75 27.12 28.10 6,504 27.766 0.00%
2019-07-04 0 0.415 0.415 0.435 0.415 0.425 180,000 75,375 0.4188 27.12 27.12 28.42 27.12 27.77 2,755 27.361 0.00%
2019-07-03 0 0.415 0.420 0.430 0.410 0.430 495,000 211,000 0.4263 27.12 27.44 28.10 26.79 28.10 7,576 27.852 1.22%
2019-07-02 0 0.410 0.410 0.440 0.400 0.430 545,000 231,700 0.4251 26.79 26.79 28.75 26.14 28.10 8,341 27.779 1.23%
2019-06-28 0 0.405 0.405 0.430 0.400 0.425 380,000 161,075 0.4239 26.46 26.46 28.10 26.14 27.77 5,816 27.697 -2.41%
2019-06-27 0 0.415 0.415 0.430 0.410 0.415 65,000 26,950 0.4146 27.12 27.12 28.10 26.79 27.12 995 27.091 -2.35%
2019-06-26 0 0.425 0.425 0.435 0.420 0.440 960,000 417,875 0.4353 27.77 27.77 28.42 27.44 28.75 14,692 28.442 2.41%
2019-06-25 0 0.415 0.415 0.430 0.415 0.445 290,000 124,275 0.4285 27.12 27.12 28.10 27.12 29.08 4,438 28.001 0.00%
2019-06-24 0 0.415 0.415 0.430 0.415 0.430 805,000 338,000 0.4199 27.12 27.12 28.10 27.12 28.10 12,320 27.435 0.00%
2019-06-21 0 0.415 0.415 0.430 0.410 0.430 355,000 149,475 0.4211 27.12 27.12 28.10 26.79 28.10 5,433 27.512 -2.35%
2019-06-20 0 0.425 0.420 0.430 0.415 0.440 7,015,000 3,015,375 0.4298 27.77 27.44 28.10 27.12 28.75 107,361 28.086 1.19%
2019-06-19 0 0.420 0.420 0.435 0.420 0.440 165,000 69,400 0.4206 27.44 27.44 28.42 27.44 28.75 2,525 27.483 0.00%
2019-06-18 0 0.420 0.420 0.425 0.415 0.425 190,000 80,375 0.4230 27.44 27.44 27.77 27.12 27.77 2,908 27.641 1.20%
2019-06-17 0 0.415 0.415 0.420 0.400 0.440 10,780,000 4,481,125 0.4157 27.12 27.12 27.44 26.14 28.75 164,982 27.161 2.47%
2019-06-14 0 0.405 0.405 0.415 0.405 0.420 140,000 58,025 0.4145 26.46 26.46 27.12 26.46 27.44 2,143 27.081 -2.41%
2019-06-13 0 0.415 0.415 0.440 0.415 0.450 590,000 251,975 0.4271 27.12 27.12 28.75 27.12 29.40 9,030 27.905 0.00%
2019-06-12 0 0.415 0.415 0.445 0.415 0.450 615,000 273,525 0.4448 27.12 27.12 29.08 27.12 29.40 9,412 29.060 0.00%
2019-06-11 0 0.415 0.415 0.440 0.415 0.450 3,680,000 1,594,600 0.4333 27.12 27.12 28.75 27.12 29.40 56,321 28.313 0.00%
2019-06-10 0 0.415 0.415 0.450 0.400 0.475 1,940,000 837,350 0.4316 27.12 27.12 29.40 26.14 31.04 29,691 28.202 2.47%
2019-06-06 0 0.405 0.405 0.425 0.405 0.425 135,000 56,725 0.4202 26.46 26.46 27.77 26.46 27.77 2,066 27.455 0.00%
2019-06-05 0 0.405 0.405 0.420 0.405 0.425 1,066,719 452,654 0.4243 26.46 26.46 27.44 26.46 27.77 16,326 27.727 0.00%
2019-06-04 0 0.405 0.405 0.415 0.395 0.425 220,000 90,275 0.4103 26.46 26.46 27.12 25.81 27.77 3,367 26.812 0.00%
2019-06-03 0 0.405 0.405 0.430 0.405 0.410 330,000 134,775 0.4084 26.46 26.46 28.10 26.46 26.79 5,050 26.686 0.00%
2019-05-31 0 0.405 0.405 0.425 0.400 0.425 170,000 71,425 0.4201 26.46 26.46 27.77 26.14 27.77 2,602 27.453 -3.57%
2019-05-30 0 0.420 0.410 0.425 0.420 0.420 380,000 159,600 0.4200 27.44 26.79 27.77 27.44 27.44 5,816 27.443 0.00%
2019-05-29 0 0.420 0.415 0.430 0.415 0.445 1,425,000 608,225 0.4268 27.44 27.12 28.10 27.12 29.08 21,809 27.889 0.00%
2019-05-28 0 0.420 0.410 0.420 0.400 0.420 245,000 100,250 0.4092 27.44 26.79 27.44 26.14 27.44 3,750 26.736 5.00%
2019-05-27 0 0.400 0.400 0.410 0.395 0.410 305,000 122,400 0.4013 26.14 26.14 26.79 25.81 26.79 4,668 26.222 3.90%
2019-05-24 0 0.385 0.385 0.390 0.385 0.405 3,185,000 1,260,175 0.3957 25.16 25.16 25.48 25.16 26.46 48,745 25.852 -4.94%
2019-05-23 0 0.405 0.400 0.405 0.395 0.405 1,395,000 558,000 0.4000 26.46 26.14 26.46 25.81 26.46 21,350 26.136 1.25%
2019-05-22 0 0.400 0.395 0.400 0.400 0.410 465,000 186,900 0.4019 26.14 25.81 26.14 26.14 26.79 7,117 26.263 -2.44%
2019-05-21 0 0.410 0.405 0.420 0.385 0.430 10,485,000 4,189,150 0.3995 26.79 26.46 27.44 25.16 28.10 160,468 26.106 5.13%
2019-05-20 0 0.390 0.380 0.390 0.365 0.400 2,685,000 1,024,750 0.3817 25.48 24.83 25.48 23.85 26.14 41,093 24.938 2.63%
2019-05-17 0 0.380 0.375 0.380 0.350 0.385 3,325,000 1,243,825 0.3741 24.83 24.50 24.83 22.87 25.16 50,887 24.443 5.56%
2019-05-16 0 0.360 0.355 0.365 0.300 0.365 6,765,000 2,294,300 0.3391 23.52 23.20 23.85 19.60 23.85 103,535 22.160 16.13%
2019-05-15 0 0.310 0.310 0.320 0.255 0.320 2,275,000 673,975 0.2963 20.26 20.26 20.91 16.66 20.91 34,818 19.357 26.02%
2019-05-14 0 0.246 0.246 0.260 0.246 0.250 435,000 108,645 0.2498 16.07 16.07 16.99 16.07 16.34 6,657 16.319 -1.60%
2019-05-10 0 0.250 0.249 0.255 0.247 0.260 40,000 10,005 0.2501 16.34 16.27 16.66 16.14 16.99 612 16.343 1.21%
2019-05-09 0 0.247 0.246 0.260 0.246 0.250 190,000 47,250 0.2487 16.14 16.07 16.99 16.07 16.34 2,908 16.249 -0.40%
2019-05-08 0 0.248 0.248 0.260 0.246 0.249 310,000 76,895 0.2480 16.20 16.20 16.99 16.07 16.27 4,744 16.208 -0.40%
2019-05-07 0 0.249 0.249 0.260 0.247 0.260 110,000 27,585 0.2508 16.27 16.27 16.99 16.14 16.99 1,683 16.386 -0.40%
2019-05-06 0 0.250 0.250 0.265 0.250 0.265 115,000 30,325 0.2637 16.34 16.34 17.32 16.34 17.32 1,760 17.230 -5.66%
2019-05-03 0 0.265 0.245 0.270 0.244 0.265 145,000 36,385 0.2509 17.32 16.01 17.64 15.94 17.32 2,219 16.396 8.61%
2019-05-02 0 0.244 0.244 0.255 0.242 0.270 565,000 139,535 0.2470 15.94 15.94 16.66 15.81 17.64 8,647 16.137 -6.15%
2019-04-30 0 0.260 0.250 0.265 0.260 0.260 140,000 36,400 0.2600 16.99 16.34 17.32 16.99 16.99 2,143 16.988 1.96%
2019-04-29 0 0.255 0.255 0.265 0.255 0.270 1,000,000 256,100 0.2561 16.66 16.66 17.32 16.66 17.64 15,304 16.734 2.00%
2019-04-26 0 0.250 0.250 0.260 0.247 0.250 155,000 38,735 0.2499 16.34 16.34 16.99 16.14 16.34 2,372 16.329 1.21%
2019-04-25 0 0.247 0.247 0.255 0.246 0.260 405,000 101,485 0.2506 16.14 16.14 16.66 16.07 16.99 6,198 16.373 -1.20%
2019-04-24 0 0.250 0.245 0.260 0.250 0.290 5,305,000 1,437,275 0.2709 16.34 16.01 16.99 16.34 18.95 81,190 17.703 0.00%
2019-04-23 0 0.250 0.250 0.260 0.208 0.265 7,730,000 1,906,660 0.2467 16.34 16.34 16.99 13.59 17.32 118,304 16.117 20.19%
2019-04-18 0 0.208 0.201 0.210 0.200 0.219 520,000 109,570 0.2107 13.59 13.13 13.72 13.07 14.31 7,958 13.768 -0.95%
2019-04-17 0 0.210 0.208 0.215 0.207 0.215 60,000 12,700 0.2117 13.72 13.59 14.05 13.53 14.05 918 13.830 0.00%
2019-04-16 0 0.210 0.206 0.210 0.210 0.210 20,000 4,200 0.2100 13.72 13.46 13.72 13.72 13.72 306 13.721 -0.47%
2019-04-15 0 0.211 0.201 0.212 0.196 0.211 40,000 8,060 0.2015 13.79 13.13 13.85 12.81 13.79 612 13.166 2.93%
2019-04-12 0 0.205 0.205 0.214 - - 20,000 4,265 0.2133 13.39 13.39 13.98 - - 306 13.934 0.00%
2019-04-11 0 0.205 0.203 0.217 0.202 0.215 225,000 47,220 0.2099 13.39 13.26 14.18 13.20 14.05 3,444 13.713 1.49%
2019-04-10 0 0.202 0.202 0.208 0.200 0.209 110,000 22,470 0.2043 13.20 13.20 13.59 13.07 13.66 1,683 13.347 0.00%
2019-04-09 0 0.202 0.201 0.203 - - 0 0 - 13.20 13.13 13.26 - - 0 - 0.00%
2019-04-08 0 0.202 0.198 0.207 0.199 0.202 30,000 6,005 0.2002 13.20 12.94 13.53 13.00 13.20 459 13.079 1.00%
2019-04-04 0 0.200 0.198 0.209 0.192 0.209 1,135,000 226,375 0.1994 13.07 12.94 13.66 12.55 13.66 17,371 13.032 1.52%
2019-04-03 0 0.197 0.193 0.197 0.192 0.197 225,000 43,705 0.1942 12.87 12.61 12.87 12.55 12.87 3,444 12.692 -1.01%
2019-04-02 0 0.199 0.194 0.199 0.191 0.201 225,000 43,700 0.1942 13.00 12.68 13.00 12.48 13.13 3,444 12.691 -0.50%
2019-04-01 0 0.200 0.200 0.203 0.196 0.203 330,000 65,930 0.1998 13.07 13.07 13.26 12.81 13.26 5,050 13.054 -2.91%
2019-03-29 0 0.206 0.198 0.207 0.197 0.206 275,000 55,815 0.2030 13.46 12.94 13.53 12.87 13.46 4,209 13.262 3.00%
2019-03-28 0 0.200 0.200 0.201 0.198 0.202 20,000 4,000 0.2000 13.07 13.07 13.13 12.94 13.20 306 13.068 -0.99%
2019-03-27 0 0.202 0.202 0.204 0.196 0.202 190,000 37,820 0.1991 13.20 13.20 13.33 12.81 13.20 2,908 13.006 -0.49%
2019-03-26 0 0.203 0.203 0.207 0.195 0.208 625,000 125,725 0.2012 13.26 13.26 13.53 12.74 13.59 9,565 13.144 0.00%
2019-03-25 0 0.203 0.198 0.204 0.200 0.203 25,000 5,015 0.2006 13.26 12.94 13.33 13.07 13.26 383 13.107 1.50%
2019-03-22 0 0.200 0.198 0.204 0.198 0.210 1,260,000 255,270 0.2026 13.07 12.94 13.33 12.94 13.72 19,284 13.238 -3.85%
2019-03-21 0 0.208 0.207 0.212 0.208 0.208 15,000 3,120 0.2080 13.59 13.53 13.85 13.59 13.59 230 13.591 0.00%
2019-03-20 0 0.208 0.207 0.208 0.206 0.209 325,000 67,630 0.2081 13.59 13.53 13.59 13.46 13.66 4,974 13.597 -0.48%
2019-03-19 0 0.209 0.208 0.209 0.209 0.209 10,000 2,090 0.2090 13.66 13.59 13.66 13.66 13.66 153 13.656 -1.42%
2019-03-18 0 0.212 0.210 0.215 0.206 0.213 215,000 45,475 0.2115 13.85 13.72 14.05 13.46 13.92 3,290 13.820 1.44%
2019-03-15 0 0.209 0.208 0.212 0.204 0.229 1,455,000 312,575 0.2148 13.66 13.59 13.85 13.33 14.96 22,268 14.037 -2.34%
2019-03-14 0 0.214 0.214 0.218 0.212 0.215 55,000 11,755 0.2137 13.98 13.98 14.24 13.85 14.05 842 13.965 0.94%
2019-03-13 0 0.212 0.209 0.212 0.208 0.218 700,000 148,595 0.2123 13.85 13.66 13.85 13.59 14.24 10,713 13.870 -1.40%
2019-03-12 0 0.215 0.215 0.220 0.210 0.217 900,000 190,620 0.2118 14.05 14.05 14.37 13.72 14.18 13,774 13.839 -0.46%
2019-03-11 0 0.216 0.216 0.220 0.211 0.226 1,215,000 265,800 0.2188 14.11 14.11 14.37 13.79 14.77 18,595 14.294 -4.85%
2019-03-08 0 0.227 0.223 0.229 0.222 0.231 1,165,000 261,950 0.2248 14.83 14.57 14.96 14.51 15.09 17,830 14.692 -1.30%
2019-03-07 0 0.230 0.222 0.230 0.221 0.246 2,185,000 504,410 0.2309 15.03 14.51 15.03 14.44 16.07 33,440 15.084 -0.86%
2019-03-06 0 0.232 0.227 0.232 0.227 0.236 485,000 111,790 0.2305 15.16 14.83 15.16 14.83 15.42 7,423 15.061 -1.69%
2019-03-05 0 0.236 0.236 0.238 0.228 0.242 605,000 144,350 0.2386 15.42 15.42 15.55 14.90 15.81 9,259 15.590 -0.42%
2019-03-04 0 0.237 0.226 0.238 0.226 0.242 665,000 155,470 0.2338 15.49 14.77 15.55 14.77 15.81 10,177 15.276 0.00%
2019-03-01 0 0.237 0.237 0.240 0.230 0.235 220,000 50,870 0.2312 15.49 15.49 15.68 15.03 15.35 3,367 15.108 2.16%
2019-02-28 0 0.232 0.232 0.244 0.230 0.236 350,000 81,355 0.2324 15.16 15.16 15.94 15.03 15.42 5,357 15.188 -1.28%
2019-02-27 0 0.235 0.235 0.240 0.230 0.240 180,000 42,655 0.2370 15.35 15.35 15.68 15.03 15.68 2,755 15.484 2.17%
2019-02-26 0 0.230 0.228 0.239 0.230 0.240 70,000 16,240 0.2320 15.03 14.90 15.62 15.03 15.68 1,071 15.159 -3.36%
2019-02-25 0 0.238 0.235 0.246 0.238 0.249 250,000 61,475 0.2459 15.55 15.35 16.07 15.55 16.27 3,826 16.067 -2.46%
2019-02-22 0 0.244 0.229 0.244 0.225 0.244 425,000 98,090 0.2308 15.94 14.96 15.94 14.70 15.94 6,504 15.081 7.49%
2019-02-21 0 0.227 0.227 0.248 0.221 0.225 150,000 33,630 0.2242 14.83 14.83 16.20 14.44 14.70 2,296 14.649 0.44%
2019-02-20 0 0.226 0.226 0.235 0.226 0.233 335,000 76,890 0.2295 14.77 14.77 15.35 14.77 15.22 5,127 14.997 -4.24%
2019-02-19 0 0.236 0.232 0.239 0.232 0.236 110,000 25,640 0.2331 15.42 15.16 15.62 15.16 15.42 1,683 15.230 -1.67%
2019-02-18 0 0.240 0.240 0.250 0.222 0.250 65,000 15,465 0.2379 15.68 15.68 16.34 14.51 16.34 995 15.546 -1.64%
2019-02-15 0 0.244 0.230 0.244 - - 0 0 - 15.94 15.03 15.94 - - 0 - -0.81%
2019-02-14 0 0.246 0.236 0.250 0.246 0.250 185,000 46,090 0.2491 16.07 15.42 16.34 16.07 16.34 2,831 16.279 -3.53%
2019-02-13 0 0.255 0.250 0.255 0.250 0.265 115,000 29,150 0.2535 16.66 16.34 16.66 16.34 17.32 1,760 16.562 -1.92%
2019-02-12 0 0.260 0.255 0.275 0.255 0.265 105,000 27,325 0.2602 16.99 16.66 17.97 16.66 17.32 1,607 17.004 -7.14%
2019-02-11 0 0.280 0.270 0.280 0.265 0.280 650,000 176,475 0.2715 18.30 17.64 18.30 17.32 18.30 9,948 17.740 5.66%
2019-02-08 0 0.265 0.260 0.270 0.265 0.270 265,000 71,025 0.2680 17.32 16.99 17.64 17.32 17.64 4,056 17.512 -1.85%
2019-02-04 0 0.270 0.260 0.270 0.265 0.270 150,000 40,200 0.2680 17.64 16.99 17.64 17.32 17.64 2,296 17.511 1.89%
2019-02-01 0 0.265 0.265 0.270 0.265 0.280 365,000 97,850 0.2681 17.32 17.32 17.64 17.32 18.30 5,586 17.517 1.92%
2019-01-31 0 0.260 0.260 0.275 0.260 0.290 385,000 102,675 0.2667 16.99 16.99 17.97 16.99 18.95 5,892 17.425 -7.14%
2019-01-30 0 0.280 0.270 0.285 0.255 0.290 1,180,000 328,650 0.2785 18.30 17.64 18.62 16.66 18.95 18,059 18.198 0.00%
2019-01-29 0 0.280 0.255 0.290 0.220 0.290 1,870,000 468,820 0.2507 18.30 16.66 18.95 14.37 18.95 28,619 16.381 27.85%
2019-01-28 0 0.219 0.216 0.220 0.219 0.219 95,000 20,805 0.2190 14.31 14.11 14.37 14.31 14.31 1,454 14.310 0.00%
2019-01-25 0 0.219 0.210 0.219 0.207 0.220 320,000 68,460 0.2139 14.31 13.72 14.31 13.53 14.37 4,897 13.979 4.29%
2019-01-24 0 0.210 0.210 0.222 0.205 0.212 55,000 11,405 0.2074 13.72 13.72 14.51 13.39 13.85 842 13.549 1.45%
2019-01-23 0 0.207 0.207 0.213 0.204 0.206 30,000 6,170 0.2057 13.53 13.53 13.92 13.33 13.46 459 13.438 0.49%
2019-01-22 0 0.206 0.206 0.219 0.205 0.212 145,000 30,410 0.2097 13.46 13.46 14.31 13.39 13.85 2,219 13.703 -2.37%
2019-01-21 0 0.211 0.211 0.220 0.208 0.224 500,000 108,700 0.2174 13.79 13.79 14.37 13.59 14.64 7,652 14.205 0.48%
2019-01-18 0 0.210 0.210 0.219 0.210 0.232 1,970,000 422,985 0.2147 13.72 13.72 14.31 13.72 15.16 30,150 14.029 -8.30%
2019-01-17 0 0.229 0.229 0.233 0.229 0.231 70,000 16,095 0.2299 14.96 14.96 15.22 14.96 15.09 1,071 15.024 -0.87%
2019-01-16 0 0.231 0.230 0.235 0.230 0.240 360,000 83,905 0.2331 15.09 15.03 15.35 15.03 15.68 5,510 15.229 0.00%
2019-01-15 0 0.231 0.230 0.239 0.231 0.232 90,000 20,800 0.2311 15.09 15.03 15.62 15.09 15.16 1,377 15.101 -3.75%
2019-01-14 0 0.240 0.237 0.249 0.229 0.242 285,000 67,645 0.2374 15.68 15.49 16.27 14.96 15.81 4,362 15.509 -0.83%
2019-01-11 0 0.242 0.242 0.245 0.235 0.240 430,000 101,445 0.2359 15.81 15.81 16.01 15.35 15.68 6,581 15.415 1.68%
2019-01-10 0 0.238 0.238 0.250 0.238 0.238 90,000 21,415 0.2379 15.55 15.55 16.34 15.55 15.55 1,377 15.547 0.85%
2019-01-09 0 0.236 0.236 0.245 0.231 0.234 60,000 13,950 0.2325 15.42 15.42 16.01 15.09 15.29 918 15.192 2.61%
2019-01-08 0 0.230 0.230 0.236 0.220 0.235 905,000 204,085 0.2255 15.03 15.03 15.42 14.37 15.35 13,851 14.735 0.88%
2019-01-07 0 0.228 0.228 0.230 0.220 0.235 280,000 64,120 0.2290 14.90 14.90 15.03 14.37 15.35 4,285 14.963 3.64%
2019-01-04 0 0.220 0.220 0.232 0.220 0.235 220,000 51,070 0.2321 14.37 14.37 15.16 14.37 15.35 3,367 15.168 -6.38%
2019-01-03 0 0.235 0.235 0.242 0.235 0.239 165,000 39,035 0.2366 15.35 15.35 15.81 15.35 15.62 2,525 15.458 -0.84%
2019-01-02 0 0.237 0.237 0.240 0.237 0.237 20,000 4,740 0.2370 15.49 15.49 15.68 15.49 15.49 306 15.486 -1.25%
2018-12-31 0 0.240 0.236 0.240 0.240 0.240 20,000 4,800 0.2400 15.68 15.42 15.68 15.68 15.68 306 15.682 0.00%
2018-12-28 0 0.240 0.239 0.240 0.234 0.240 500,000 119,220 0.2384 15.68 15.62 15.68 15.29 15.68 7,652 15.580 0.84%
2018-12-27 0 0.238 0.236 0.238 0.234 0.238 200,000 47,400 0.2370 15.55 15.42 15.55 15.29 15.55 3,061 15.486 2.15%
2018-12-24 0 0.233 0.233 0.240 0.231 0.244 295,000 68,325 0.2316 15.22 15.22 15.68 15.09 15.94 4,515 15.133 -4.90%
2018-12-21 0 0.245 0.240 0.245 0.245 0.245 280,000 68,600 0.2450 16.01 15.68 16.01 16.01 16.01 4,285 16.008 0.00%
2018-12-20 0 0.245 0.242 0.250 0.240 0.250 975,000 239,290 0.2454 16.01 15.81 16.34 15.68 16.34 14,922 16.036 -2.00%
2018-12-19 0 0.250 0.245 0.260 0.250 0.265 840,000 212,725 0.2532 16.34 16.01 16.99 16.34 17.32 12,856 16.547 -3.85%
2018-12-18 0 0.260 0.255 0.260 0.245 0.280 18,665,000 4,737,130 0.2538 16.99 16.66 16.99 16.01 18.30 285,658 16.583 -10.34%
2018-12-17 0 0.290 0.280 0.290 0.295 0.295 190,000 56,050 0.2950 18.95 18.30 18.95 19.28 19.28 2,908 19.275 -1.69%
2018-12-14 0 0.295 0.285 0.295 0.285 0.295 75,000 21,750 0.2900 19.28 18.62 19.28 18.62 19.28 1,148 18.949 5.36%
2018-12-13 0 0.280 0.280 0.285 0.270 0.280 520,000 144,050 0.2770 18.30 18.30 18.62 17.64 18.30 7,958 18.101 1.82%
2018-12-12 0 0.275 0.275 0.280 0.260 0.275 180,000 48,875 0.2715 17.97 17.97 18.30 16.99 17.97 2,755 17.742 3.77%
2018-12-11 0 0.265 0.265 0.270 0.265 0.270 330,000 88,825 0.2692 17.32 17.32 17.64 17.32 17.64 5,050 17.587 -1.85%
2018-12-10 0 0.270 0.270 0.285 0.270 0.275 340,000 92,950 0.2734 17.64 17.64 18.62 17.64 17.97 5,204 17.863 -3.57%
2018-12-07 0 0.280 0.270 0.285 0.270 0.285 45,000 12,625 0.2806 18.30 17.64 18.62 17.64 18.62 689 18.332 0.00%
2018-12-06 0 0.280 0.280 0.285 0.275 0.280 70,000 19,525 0.2789 18.30 18.30 18.62 17.97 18.30 1,071 18.225 -1.75%
2018-12-05 0 0.285 0.285 0.295 0.280 0.290 235,000 67,475 0.2871 18.62 18.62 19.28 18.30 18.95 3,597 18.761 -1.72%
2018-12-04 0 0.290 0.285 0.290 0.285 0.295 470,000 135,950 0.2893 18.95 18.62 18.95 18.62 19.28 7,193 18.900 0.00%
2018-12-03 0 0.290 0.285 0.290 0.290 0.315 5,115,000 1,533,125 0.2997 18.95 18.62 18.95 18.95 20.58 78,282 19.585 0.00%
2018-11-30 0 0.290 0.285 0.290 0.280 0.295 165,000 47,950 0.2906 18.95 18.62 18.95 18.30 19.28 2,525 18.988 0.00%
2018-11-29 0 0.290 0.290 0.295 0.290 0.305 580,000 170,900 0.2947 18.95 18.95 19.28 18.95 19.93 8,877 19.253 -4.92%
2018-11-28 0 0.305 0.300 0.310 0.300 0.325 625,000 195,825 0.3133 19.93 19.60 20.26 19.60 21.24 9,565 20.472 -4.69%
2018-11-27 0 0.320 0.320 0.335 0.320 0.335 560,000 182,025 0.3250 20.91 20.91 21.89 20.91 21.89 8,571 21.239 0.00%
2018-11-26 0 0.320 0.320 0.330 0.315 0.355 2,900,000 979,250 0.3377 20.91 20.91 21.56 20.58 23.20 44,383 22.064 -1.54%
2018-11-23 0 0.325 0.320 0.330 0.300 0.370 7,990,000 2,730,625 0.3418 21.24 20.91 21.56 19.60 24.18 122,283 22.330 6.56%
2018-11-22 0 0.305 0.305 0.320 0.300 0.320 935,000 287,750 0.3078 19.93 19.93 20.91 19.60 20.91 14,310 20.109 0.00%
2018-11-21 0 0.305 0.300 0.310 0.295 0.305 270,000 81,300 0.3011 19.93 19.60 20.26 19.28 19.93 4,132 19.675 1.67%
2018-11-20 0 0.300 0.290 0.315 0.285 0.300 620,000 181,525 0.2928 19.60 18.95 20.58 18.62 19.60 9,489 19.130 0.00%
2018-11-19 0 0.300 0.295 0.300 0.290 0.300 60,000 17,825 0.2971 19.60 19.28 19.60 18.95 19.60 918 19.412 1.69%
2018-11-16 0 0.295 0.290 0.295 0.285 0.295 450,000 129,350 0.2874 19.28 18.95 19.28 18.62 19.28 6,887 18.782 5.36%
2018-11-15 0 0.280 0.280 0.290 0.270 0.285 360,000 100,400 0.2789 18.30 18.30 18.95 17.64 18.62 5,510 18.223 3.70%
2018-11-14 0 0.270 0.265 0.270 0.270 0.270 130,000 35,100 0.2700 17.64 17.32 17.64 17.64 17.64 1,990 17.642 0.00%
2018-11-13 0 0.270 0.270 0.275 0.265 0.275 450,000 120,475 0.2677 17.64 17.64 17.97 17.32 17.97 6,887 17.493 -3.57%
2018-11-12 0 0.280 0.280 0.285 0.280 0.285 110,000 31,025 0.2820 18.30 18.30 18.62 18.30 18.62 1,683 18.429 -1.75%
2018-11-09 0 0.285 0.285 0.290 0.280 0.295 150,000 43,350 0.2890 18.62 18.62 18.95 18.30 19.28 2,296 18.883 0.00%
2018-11-08 0 0.285 0.285 0.295 0.275 0.305 315,000 93,275 0.2961 18.62 18.62 19.28 17.97 19.93 4,821 19.348 -3.39%
2018-11-07 0 0.295 0.290 0.300 0.275 0.295 120,000 34,325 0.2860 19.28 18.95 19.60 17.97 19.28 1,837 18.690 0.00%
2018-11-06 0 0.295 0.285 0.295 0.275 0.300 385,000 112,100 0.2912 19.28 18.62 19.28 17.97 19.60 5,892 19.025 3.51%
2018-11-05 0 0.285 0.285 0.300 0.270 0.300 465,000 133,400 0.2869 18.62 18.62 19.60 17.64 19.60 7,117 18.745 -6.56%
2018-11-02 0 0.305 0.300 0.305 0.300 0.305 265,000 80,475 0.3037 19.93 19.60 19.93 19.60 19.93 4,056 19.842 1.67%
2018-11-01 0 0.300 0.300 0.305 0.290 0.305 480,000 143,950 0.2999 19.60 19.60 19.93 18.95 19.93 7,346 19.595 3.45%
2018-10-31 0 0.290 0.285 0.295 0.290 0.295 500,000 145,300 0.2906 18.95 18.62 19.28 18.95 19.28 7,652 18.988 -3.33%
2018-10-30 0 0.300 0.290 0.305 0.295 0.330 2,875,000 867,725 0.3018 19.60 18.95 19.93 19.28 21.56 44,000 19.721 -10.45%
2018-10-29 0 0.335 0.325 0.335 0.325 0.350 1,260,000 419,300 0.3328 21.89 21.24 21.89 21.24 22.87 19,284 21.744 -4.29%
2018-10-26 0 0.350 0.335 0.350 0.340 0.360 1,145,000 401,250 0.3504 22.87 21.89 22.87 22.22 23.52 17,524 22.898 -2.78%
2018-10-25 0 0.360 0.360 0.365 0.350 0.370 1,315,000 475,575 0.3617 23.52 23.52 23.85 22.87 24.18 20,125 23.631 -2.70%
2018-10-24 0 0.370 0.365 0.370 0.365 0.370 590,000 218,225 0.3699 24.18 23.85 24.18 23.85 24.18 9,030 24.168 1.37%
2018-10-23 0 0.365 0.365 0.370 0.360 0.370 275,000 100,475 0.3654 23.85 23.85 24.18 23.52 24.18 4,209 23.873 -1.35%
2018-10-22 0 0.370 0.370 0.375 0.355 0.370 475,000 172,625 0.3634 24.18 24.18 24.50 23.20 24.18 7,270 23.746 4.23%
2018-10-19 0 0.355 0.355 0.370 0.350 0.355 320,000 113,575 0.3549 23.20 23.20 24.18 22.87 23.20 4,897 23.191 0.00%
2018-10-18 0 0.355 0.355 0.365 0.355 0.370 420,000 152,850 0.3639 23.20 23.20 23.85 23.20 24.18 6,428 23.779 -2.74%
2018-10-16 0 0.365 0.365 0.370 0.365 0.370 35,000 12,900 0.3686 23.85 23.85 24.18 23.85 24.18 536 24.083 -1.35%
2018-10-15 0 0.370 0.360 0.370 0.360 0.385 315,000 116,200 0.3689 24.18 23.52 24.18 23.52 25.16 4,821 24.103 0.00%
2018-10-12 0 0.370 0.365 0.375 0.355 0.370 4,245,000 1,544,700 0.3639 24.18 23.85 24.50 23.20 24.18 64,968 23.776 0.00%
2018-10-11 0 0.370 0.365 0.370 0.365 0.400 5,280,000 1,980,950 0.3752 24.18 23.85 24.18 23.85 26.14 80,808 24.514 -9.76%
2018-10-10 0 0.410 0.410 0.420 0.405 0.420 975,000 402,850 0.4132 26.79 26.79 27.44 26.46 27.44 14,922 26.997 -1.20%
2018-10-09 0 0.415 0.410 0.420 0.380 0.425 2,080,000 850,750 0.4090 27.12 26.79 27.44 24.83 27.77 31,833 26.725 5.06%
2018-10-08 0 0.395 0.380 0.395 0.370 0.410 2,325,000 906,600 0.3899 25.81 24.83 25.81 24.18 26.79 35,583 25.478 -4.82%
2018-10-05 0 0.415 0.410 0.415 0.410 0.425 1,125,000 465,325 0.4136 27.12 26.79 27.12 26.79 27.77 17,218 27.026 -1.19%
2018-10-04 0 0.420 0.420 0.425 0.410 0.435 1,265,000 531,575 0.4202 27.44 27.44 27.77 26.79 28.42 19,360 27.457 -3.45%
2018-10-03 0 0.435 0.435 0.445 0.435 0.450 570,000 251,325 0.4409 28.42 28.42 29.08 28.42 29.40 8,724 28.810 -3.33%
2018-10-02 0 0.450 0.450 0.455 0.435 0.465 1,160,000 520,775 0.4489 29.40 29.40 29.73 28.42 30.38 17,753 29.334 0.00%
2018-09-28 0 0.450 0.445 0.450 0.435 0.465 4,035,000 1,822,700 0.4517 29.40 29.08 29.40 28.42 30.38 61,754 29.516 2.27%
2018-09-27 0 0.440 0.430 0.440 0.415 0.445 2,100,000 901,325 0.4292 28.75 28.10 28.75 27.12 29.08 32,139 28.044 2.33%
2018-09-26 0 0.430 0.420 0.430 0.410 0.430 640,000 270,875 0.4232 28.10 27.44 28.10 26.79 28.10 9,795 27.655 2.38%
2018-09-24 0 0.420 0.415 0.425 0.405 0.430 940,000 392,875 0.4180 27.44 27.12 27.77 26.46 28.10 14,386 27.309 2.44%
2018-09-21 0 0.410 0.405 0.410 0.405 0.415 3,250,000 1,331,300 0.4096 26.79 26.46 26.79 26.46 27.12 49,740 26.765 -3.53%
2018-09-20 0 0.425 0.420 0.430 0.405 0.425 1,095,000 458,475 0.4187 27.77 27.44 28.10 26.46 27.77 16,758 27.358 1.19%
2018-09-19 0 0.420 0.415 0.420 0.405 0.445 3,720,000 1,581,475 0.4251 27.44 27.12 27.44 26.46 29.08 56,933 27.778 -5.62%
2018-09-18 0 0.445 0.435 0.445 0.430 0.470 7,470,000 3,353,175 0.4489 29.08 28.42 29.08 28.10 30.71 114,325 29.330 1.14%
2018-09-17 0 0.440 0.430 0.440 0.425 0.450 1,470,000 638,575 0.4344 28.75 28.10 28.75 27.77 29.40 22,498 28.384 -2.22%
2018-09-14 0 0.450 0.445 0.450 0.440 0.495 6,010,000 2,784,675 0.4633 29.40 29.08 29.40 28.75 32.34 91,980 30.275 -3.23%
2018-09-13 0 0.465 0.455 0.470 0.425 0.480 7,220,000 3,271,850 0.4532 30.38 29.73 30.71 27.77 31.36 110,498 29.610 5.68%
2018-09-12 0 0.440 0.435 0.440 0.425 0.450 1,485,000 648,525 0.4367 28.75 28.42 28.75 27.77 29.40 22,727 28.535 -2.22%
2018-09-11 0 0.450 0.445 0.460 0.440 0.480 1,620,000 738,025 0.4556 29.40 29.08 30.06 28.75 31.36 24,793 29.767 -2.17%
2018-09-10 0 0.460 0.460 0.470 0.430 0.500 12,610,000 5,868,775 0.4654 30.06 30.06 30.71 28.10 32.67 192,990 30.410 5.75%
2018-09-07 0 0.435 0.430 0.435 0.380 0.435 3,635,000 1,504,725 0.4140 28.42 28.10 28.42 24.83 28.42 55,632 27.048 1.16%
2018-09-06 0 0.430 0.425 0.430 0.395 0.435 3,810,000 1,598,250 0.4195 28.10 27.77 28.10 25.81 28.42 58,310 27.409 2.38%
2018-09-05 0 0.420 0.415 0.425 0.365 0.420 11,075,000 4,375,200 0.3951 27.44 27.12 27.77 23.85 27.44 169,497 25.813 15.07%
2018-09-04 0 0.365 0.360 0.365 0.360 0.385 2,685,000 996,650 0.3712 23.85 23.52 23.85 23.52 25.16 41,093 24.254 -3.95%
2018-09-03 0 0.380 0.380 0.385 0.375 0.390 1,830,000 699,400 0.3822 24.83 24.83 25.16 24.50 25.48 28,007 24.972 -1.30%
2018-08-31 0 0.385 0.385 0.395 0.385 0.415 5,655,000 2,249,950 0.3979 25.16 25.16 25.81 25.16 27.12 86,547 25.997 -3.75%
2018-08-30 0 0.400 0.390 0.405 0.370 0.405 7,655,000 2,951,150 0.3855 26.14 25.48 26.46 24.18 26.46 117,156 25.190 6.67%
2018-08-29 0 0.375 0.375 0.380 0.370 0.395 8,465,000 3,236,400 0.3823 24.50 24.50 24.83 24.18 25.81 129,553 24.981 -2.60%
2018-08-28 0 0.385 0.385 0.390 0.375 0.405 6,830,000 2,650,025 0.3880 25.16 25.16 25.48 24.50 26.46 104,530 25.352 -7.23%
2018-08-27 0 0.415 0.410 0.420 0.415 0.455 8,760,000 3,794,550 0.4332 27.12 26.79 27.44 27.12 29.73 134,067 28.303 -2.35%
2018-08-24 0 0.425 0.420 0.425 0.375 0.440 16,110,000 6,588,600 0.4090 27.77 27.44 27.77 24.50 28.75 246,555 26.723 10.39%
2018-08-23 0 0.385 0.380 0.385 0.365 0.400 7,640,000 2,942,950 0.3852 25.16 24.83 25.16 23.85 26.14 116,926 25.169 0.00%
2018-08-22 0 0.385 0.380 0.385 0.365 0.405 14,275,000 5,491,650 0.3847 25.16 24.83 25.16 23.85 26.46 218,472 25.137 -2.53%
2018-08-21 0 0.395 0.385 0.395 0.385 0.430 8,665,000 3,450,525 0.3982 25.81 25.16 25.81 25.16 28.10 132,613 26.019 -5.95%
2018-08-20 0 0.420 0.415 0.420 0.415 0.455 10,925,000 4,739,500 0.4338 27.44 27.12 27.44 27.12 29.73 167,202 28.346 -8.70%
2018-08-17 0 0.460 0.455 0.460 0.450 0.485 12,755,000 5,963,500 0.4675 30.06 29.73 30.06 29.40 31.69 195,209 30.549 0.00%
2018-08-16 0 0.460 0.455 0.460 0.450 0.510 12,055,000 5,755,575 0.4774 30.06 29.73 30.06 29.40 33.32 184,496 31.196 -5.15%
2018-08-15 0 0.485 0.480 0.490 0.425 0.540 39,020,000 18,985,825 0.4866 31.69 31.36 32.02 27.77 35.28 597,181 31.792 10.23%
2018-08-14 0 0.440 0.435 0.440 0.415 0.520 64,175,000 29,902,850 0.4660 28.75 28.42 28.75 27.12 33.98 982,166 30.446 -11.11%
2018-08-13 0 0.495 0.490 0.495 0.485 0.710 136,580,000 89,451,950 0.6549 32.34 32.02 32.34 31.69 46.39 2,090,288 42.794

Copyright & disclaimer, Privacy policy

Back to top