NIU Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08619  2018-09-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-01 0 0.131 0.130 0.133 0.130 0.196 3,183,000 469,978 0.1477 0.131 0.130 0.133 0.130 0.196 3,183,000 0.1477 -27.22%
2026-05-29 0 0.180 0.160 0.188 - - 117,200 19,689 0.1680 0.180 0.160 0.188 - - 117,200 0.1680 0.00%
2026-05-28 0 0.180 0.168 0.189 - - 0 0 - 0.180 0.168 0.189 - - 0 - 0.00%
2026-05-27 0 0.180 0.168 0.180 0.180 0.180 130,000 23,160 0.1782 0.180 0.168 0.180 0.180 0.180 130,000 0.1782 0.00%
2026-05-26 0 0.180 0.168 0.180 0.180 0.182 290,000 52,000 0.1793 0.180 0.168 0.180 0.180 0.182 290,000 0.1793 -4.26%
2026-05-22 0 0.188 0.182 0.190 0.188 0.188 70,000 13,160 0.1880 0.188 0.182 0.190 0.188 0.188 70,000 0.1880 0.00%
2026-05-21 0 0.188 0.182 0.199 - - 20,000 3,760 0.1880 0.188 0.182 0.199 - - 20,000 0.1880 0.00%
2026-05-20 0 0.188 0.188 0.200 0.188 0.200 265,000 49,590 0.1871 0.188 0.188 0.200 0.188 0.200 265,000 0.1871 -6.00%
2026-05-19 0 0.200 0.190 0.200 0.181 0.200 1,200,000 230,990 0.1925 0.200 0.190 0.200 0.181 0.200 1,200,000 0.1925 3.09%
2026-05-18 0 0.194 0.190 0.200 0.155 0.210 4,130,200 793,946 0.1922 0.194 0.190 0.200 0.155 0.210 4,130,200 0.1922 42.30%
2026-05-15 0 0.195 0.195 0.199 0.191 0.246 4,750,000 986,520 0.2077 0.136 0.136 0.139 0.134 0.172 6,794,010 0.1452 -20.73%
2026-05-14 0 0.246 0.238 0.246 0.230 0.247 250,000 60,410 0.2416 0.172 0.166 0.172 0.161 0.173 357,579 0.1689 3.80%
2026-05-13 0 0.237 0.233 0.247 - - 0 0 - 0.166 0.163 0.173 - - 0 - 0.00%
2026-05-12 0 0.237 0.237 0.247 0.234 0.275 1,250,000 307,270 0.2458 0.166 0.166 0.173 0.164 0.192 1,787,897 0.1719 -2.07%
2026-05-11 0 0.242 0.240 0.255 0.242 0.242 20,000 4,840 0.2420 0.169 0.168 0.178 0.169 0.169 28,606 0.1692 0.00%
2026-05-08 0 0.242 0.240 0.255 0.240 0.265 600,000 148,030 0.2467 0.169 0.168 0.178 0.168 0.185 858,191 0.1725 -6.92%
2026-05-07 0 0.260 0.249 0.265 0.220 0.270 1,060,000 258,190 0.2436 0.182 0.174 0.185 0.154 0.189 1,516,137 0.1703 -3.70%
2026-05-06 0 0.270 0.244 0.260 0.243 0.270 230,000 57,260 0.2490 0.189 0.171 0.182 0.170 0.189 328,973 0.1741 -1.82%
2026-05-05 0 0.275 0.246 0.275 - - 50,000 14,500 0.2900 0.192 0.172 0.192 - - 71,516 0.2028 -1.79%
2026-05-04 0 0.280 0.245 0.280 0.270 0.285 40,000 11,150 0.2788 0.196 0.171 0.196 0.189 0.199 57,213 0.1949 12.00%
2026-04-30 0 0.250 0.240 0.255 - - 0 0 - 0.175 0.168 0.178 - - 0 - 0.00%
2026-04-29 0 0.250 0.240 0.250 - - 0 0 - 0.175 0.168 0.175 - - 0 - -1.96%
2026-04-28 0 0.255 0.240 0.255 - - 0 0 - 0.178 0.168 0.178 - - 0 - -1.92%
2026-04-27 0 0.260 0.240 0.260 0.270 0.285 90,000 24,500 0.2722 0.182 0.168 0.182 0.189 0.199 128,729 0.1903 1.96%
2026-04-24 0 0.255 0.228 0.255 0.225 0.260 290,000 66,300 0.2286 0.178 0.159 0.178 0.157 0.182 414,792 0.1598 -3.77%
2026-04-23 0 0.265 0.245 0.265 0.250 0.270 70,000 18,500 0.2643 0.185 0.171 0.185 0.175 0.189 100,122 0.1848 0.00%
2026-04-22 0 0.265 0.255 0.265 0.250 0.275 360,000 94,700 0.2631 0.185 0.178 0.185 0.175 0.192 514,914 0.1839 -1.85%
2026-04-21 0 0.270 0.270 0.290 0.270 0.270 200,000 54,000 0.2700 0.189 0.189 0.203 0.189 0.189 286,064 0.1888 0.00%
2026-04-20 0 0.270 0.270 0.290 0.270 0.290 250,000 69,900 0.2796 0.189 0.189 0.203 0.189 0.203 357,579 0.1955 0.00%
2026-04-17 0 0.270 0.255 0.270 0.245 0.280 260,000 70,400 0.2708 0.189 0.178 0.189 0.171 0.196 371,883 0.1893 10.20%
2026-04-16 0 0.245 0.240 0.245 0.220 0.250 770,000 188,520 0.2448 0.171 0.168 0.171 0.154 0.175 1,101,345 0.1712 -0.81%
2026-04-15 0 0.247 0.247 0.248 0.240 0.248 390,000 95,410 0.2446 0.173 0.173 0.173 0.168 0.173 557,824 0.1710 -14.83%
2026-04-14 0 0.290 0.260 0.290 - - 0 0 - 0.203 0.182 0.203 - - 0 - 0.00%
2026-04-13 0 0.290 0.260 0.290 0.290 0.290 200,000 58,000 0.2900 0.203 0.182 0.203 0.203 0.203 286,064 0.2028 0.00%
2026-04-10 0 0.290 0.280 0.295 0.275 0.300 5,850,000 1,691,450 0.2891 0.203 0.196 0.206 0.192 0.210 8,367,359 0.2021 -1.69%
2026-04-09 0 0.295 0.238 0.300 0.260 0.300 1,390,000 409,750 0.2948 0.206 0.166 0.210 0.182 0.210 1,988,142 0.2061 15.69%
2026-04-08 0 0.255 0.250 0.265 0.208 0.255 300,000 74,230 0.2474 0.178 0.175 0.185 0.145 0.178 429,095 0.1730 -3.77%
2026-04-02 0 0.265 0.250 0.265 0.244 0.270 1,615,000 402,240 0.2491 0.185 0.175 0.185 0.171 0.189 2,309,963 0.1741 7.72%
2026-04-01 0 0.246 0.245 0.255 0.220 0.260 510,000 126,760 0.2485 0.172 0.171 0.178 0.154 0.182 729,462 0.1738 0.41%
2026-03-31 0 0.245 0.245 0.250 0.240 0.270 480,000 119,140 0.2482 0.171 0.171 0.175 0.168 0.189 686,553 0.1735 -2.00%
2026-03-30 0 0.250 0.240 0.250 0.229 0.260 1,620,000 401,990 0.2481 0.175 0.168 0.175 0.160 0.182 2,317,115 0.1735 11.11%
2026-03-27 0 0.225 0.223 0.225 0.214 0.225 56,000 12,022 0.2147 0.157 0.156 0.157 0.150 0.157 80,098 0.1501 7.66%
2026-03-26 0 0.209 0.208 0.220 0.209 0.226 200,000 44,200 0.2210 0.146 0.145 0.154 0.146 0.158 286,064 0.1545 0.00%
2026-03-25 0 0.209 0.209 0.220 0.190 0.210 303,000 59,921 0.1978 0.146 0.146 0.154 0.133 0.147 433,386 0.1383 10.58%
2026-03-24 0 0.189 0.189 0.214 0.187 0.190 110,000 20,840 0.1895 0.132 0.132 0.150 0.131 0.133 157,335 0.1325 -0.53%
2026-03-23 0 0.190 0.191 0.195 0.184 0.255 2,920,000 588,950 0.2017 0.133 0.134 0.136 0.129 0.178 4,176,528 0.1410 -26.92%
2026-03-20 0 0.260 0.255 0.260 0.210 0.270 8,744,200 2,183,201 0.2497 0.182 0.178 0.182 0.147 0.189 12,506,985 0.1746 30.00%
2026-03-19 0 0.200 0.200 0.210 0.185 0.210 1,160,000 231,850 0.1999 0.140 0.140 0.147 0.129 0.147 1,659,169 0.1397 12.36%
2026-03-18 0 0.178 0.172 0.185 - - 0 0 - 0.124 0.120 0.129 - - 0 - 0.00%
2026-03-17 0 0.178 0.172 0.185 - - 0 0 - 0.124 0.120 0.129 - - 0 - 0.00%
2026-03-16 0 0.178 0.170 0.198 0.178 0.178 10,000 1,780 0.1780 0.124 0.119 0.138 0.124 0.124 14,303 0.1244 3.49%
2026-03-13 0 0.172 0.164 0.172 - - 0 0 - 0.120 0.115 0.120 - - 0 - 0.00%
2026-03-12 0 0.172 0.172 0.184 0.170 0.177 230,000 39,650 0.1724 0.120 0.120 0.129 0.119 0.124 328,973 0.1205 -7.03%
2026-03-11 0 0.185 0.171 0.176 0.165 0.189 490,000 82,840 0.1691 0.129 0.120 0.123 0.115 0.132 700,856 0.1182 0.00%
2026-03-10 0 0.185 0.185 0.190 0.185 0.225 410,000 82,480 0.2012 0.129 0.129 0.133 0.129 0.157 586,430 0.1406 -14.75%
2026-03-09 0 0.217 0.205 0.220 0.176 0.219 1,626,850 334,274 0.2055 0.152 0.143 0.154 0.123 0.153 2,326,913 0.1437 23.30%
2026-03-06 0 0.176 0.176 0.193 0.167 0.175 1,060,000 180,130 0.1699 0.123 0.123 0.135 0.117 0.122 1,516,137 0.1188 4.76%
2026-03-05 0 0.168 0.166 0.177 0.165 0.168 260,000 43,500 0.1673 0.117 0.116 0.124 0.115 0.117 371,883 0.1170 3.70%
2026-03-04 0 0.162 0.162 0.165 - - 0 0 - 0.113 0.113 0.115 - - 0 - 0.62%
2026-03-03 0 0.161 0.161 0.165 0.160 0.165 650,000 104,840 0.1613 0.113 0.113 0.115 0.112 0.115 929,707 0.1128 0.00%
2026-03-02 0 0.161 0.161 0.164 0.160 0.161 370,000 59,400 0.1605 0.113 0.113 0.115 0.112 0.113 529,218 0.1122 0.63%
2026-02-27 0 0.160 0.160 0.165 0.160 0.165 2,240,000 360,090 0.1608 0.112 0.112 0.115 0.112 0.115 3,203,912 0.1124 -6.98%
2026-02-26 0 0.172 0.173 0.195 0.169 0.194 480,000 82,580 0.1720 0.120 0.121 0.136 0.118 0.136 686,553 0.1203 2.38%
2026-02-25 0 0.168 0.160 0.168 - - 0 0 - 0.117 0.112 0.117 - - 0 - -0.59%
2026-02-24 0 0.169 0.161 0.169 0.169 0.169 30,000 5,070 0.1690 0.118 0.113 0.118 0.118 0.118 42,910 0.1182 2.42%
2026-02-23 0 0.165 0.160 0.169 0.156 0.170 1,690,000 273,030 0.1616 0.115 0.112 0.118 0.109 0.119 2,417,237 0.1130 1.23%
2026-02-20 0 0.163 0.163 0.172 0.162 0.162 30,000 4,860 0.1620 0.114 0.114 0.120 0.113 0.113 42,910 0.1133 -1.81%
2026-02-16 0 0.166 0.161 0.173 0.166 0.166 20,000 3,320 0.1660 0.116 0.113 0.121 0.116 0.116 28,606 0.1161 0.00%
2026-02-13 0 0.166 0.165 0.166 0.156 0.166 2,190,000 354,940 0.1621 0.116 0.115 0.116 0.109 0.116 3,132,396 0.1133 4.40%
2026-02-12 0 0.159 0.151 0.152 0.151 0.220 2,113,800 371,854 0.1759 0.111 0.106 0.106 0.106 0.154 3,023,406 0.1230 -1.24%
2026-02-11 0 0.161 0.161 0.185 0.155 0.169 1,280,000 205,940 0.1609 0.113 0.113 0.129 0.108 0.118 1,830,807 0.1125 -4.17%
2026-02-10 0 0.168 0.168 0.208 - - 0 0 - 0.117 0.117 0.145 - - 0 - 0.00%
2026-02-09 0 0.168 0.166 0.167 - - 0 0 - 0.117 0.116 0.117 - - 0 - 0.00%
2026-02-06 0 0.168 0.168 0.174 0.163 0.165 90,000 14,770 0.1641 0.117 0.117 0.122 0.114 0.115 128,729 0.1147 -1.18%
2026-02-05 0 0.170 0.163 0.170 - - 0 0 - 0.119 0.114 0.119 - - 0 - -4.49%
2026-02-04 0 0.178 0.164 0.179 - - 0 0 - 0.124 0.115 0.125 - - 0 - 10.56%
2026-02-03 0 0.161 0.161 0.176 - - 0 0 - 0.113 0.113 0.123 - - 0 - 0.63%
2026-02-02 0 0.160 0.160 0.175 - - 0 0 - 0.112 0.112 0.122 - - 0 - 0.63%
2026-01-30 0 0.159 0.157 0.170 0.159 0.180 320,000 56,440 0.1764 0.111 0.110 0.119 0.111 0.126 457,702 0.1233 -6.47%
2026-01-29 0 0.170 0.168 0.169 0.168 0.170 330,000 55,620 0.1685 0.119 0.117 0.118 0.117 0.119 472,005 0.1178 4.94%
2026-01-28 0 0.162 0.162 0.168 0.157 0.160 110,000 17,370 0.1579 0.113 0.113 0.117 0.110 0.112 157,335 0.1104 3.18%
2026-01-27 0 0.157 0.157 0.167 0.156 0.167 250,000 39,800 0.1592 0.110 0.110 0.117 0.109 0.117 357,579 0.1113 0.00%
2026-01-26 0 0.157 0.157 0.168 0.152 0.168 30,000 4,880 0.1627 0.110 0.110 0.117 0.106 0.117 42,910 0.1137 -4.85%
2026-01-23 0 0.165 0.160 0.162 0.166 0.171 120,000 20,130 0.1678 0.115 0.112 0.113 0.116 0.120 171,638 0.1173 -1.20%
2026-01-22 0 0.167 0.156 0.168 0.167 0.167 40,000 6,680 0.1670 0.117 0.109 0.117 0.117 0.117 57,213 0.1168 -0.60%
2026-01-21 0 0.168 0.161 0.168 0.160 0.168 240,000 38,480 0.1603 0.117 0.113 0.117 0.112 0.117 343,276 0.1121 0.00%
2026-01-20 0 0.168 0.153 0.168 - - 0 0 - 0.117 0.107 0.117 - - 0 - -1.18%
2026-01-19 0 0.170 0.147 0.172 0.164 0.170 80,000 13,490 0.1686 0.119 0.103 0.120 0.115 0.119 114,425 0.1179 3.66%
2026-01-16 0 0.164 0.161 0.165 - - 0 0 - 0.115 0.113 0.115 - - 0 - 0.00%
2026-01-15 0 0.164 0.153 0.168 - - 0 0 - 0.115 0.107 0.117 - - 0 - 0.00%
2026-01-14 0 0.164 0.164 0.180 0.159 0.165 410,000 65,600 0.1600 0.115 0.115 0.126 0.111 0.115 586,430 0.1119 2.50%
2026-01-13 0 0.160 0.154 0.202 0.160 0.160 20,000 3,200 0.1600 0.112 0.108 0.141 0.112 0.112 28,606 0.1119 0.00%
2026-01-12 0 0.160 0.153 0.192 - - 0 0 - 0.112 0.107 0.134 - - 0 - 0.00%
2026-01-09 0 0.160 0.160 0.195 0.156 0.156 10,000 1,560 0.1560 0.112 0.112 0.136 0.109 0.109 14,303 0.1091 -1.84%
2026-01-08 0 0.163 0.163 0.195 0.156 0.163 90,000 14,300 0.1589 0.114 0.114 0.136 0.109 0.114 128,729 0.1111 0.62%
2026-01-07 0 0.162 0.156 0.162 0.147 0.162 60,000 9,310 0.1552 0.113 0.109 0.113 0.103 0.113 85,819 0.1085 10.20%
2026-01-06 0 0.147 0.147 0.159 0.143 0.143 30,000 4,290 0.1430 0.103 0.103 0.111 0.100 0.100 42,910 0.1000 1.38%
2026-01-05 0 0.145 0.145 0.156 - - 0 0 - 0.101 0.101 0.109 - - 0 - 0.00%
2026-01-02 0 0.145 0.134 0.154 0.145 0.145 100,000 14,500 0.1450 0.101 0.094 0.108 0.101 0.101 143,032 0.1014 0.00%
2025-12-31 0 0.145 0.145 0.150 0.145 0.150 90,000 13,230 0.1470 0.101 0.101 0.105 0.101 0.105 128,729 0.1028 -1.36%
2025-12-30 0 0.147 0.141 0.150 0.147 0.147 110,000 16,170 0.1470 0.103 0.099 0.105 0.103 0.103 157,335 0.1028 1.38%
2025-12-29 0 0.145 0.145 0.149 0.145 0.145 60,000 8,575 0.1429 0.101 0.101 0.104 0.101 0.101 85,819 0.0999 0.00%
2025-12-24 0 0.145 0.143 0.155 0.142 0.145 70,000 10,120 0.1446 0.101 0.100 0.108 0.099 0.101 100,122 0.1011 -1.36%
2025-12-23 0 0.147 0.147 0.151 0.147 0.152 460,000 68,260 0.1484 0.103 0.103 0.106 0.103 0.106 657,946 0.1037 -5.16%
2025-12-22 0 0.155 0.151 0.159 0.155 0.156 110,000 17,060 0.1551 0.108 0.106 0.111 0.108 0.109 157,335 0.1084 -0.64%
2025-12-19 0 0.156 0.156 0.160 0.156 0.173 410,000 65,610 0.1600 0.109 0.109 0.112 0.109 0.121 586,430 0.1119 -11.86%
2025-12-18 0 0.177 0.173 0.185 - - 0 0 - 0.124 0.121 0.129 - - 0 - 0.00%
2025-12-17 0 0.177 0.176 0.185 0.177 0.177 38,000 6,686 0.1759 0.124 0.123 0.129 0.124 0.124 54,352 0.1230 -4.32%
2025-12-16 0 0.185 0.177 0.187 0.185 0.185 10,000 1,850 0.1850 0.129 0.124 0.131 0.129 0.129 14,303 0.1293 -1.07%
2025-12-15 0 0.187 0.176 0.187 0.189 0.189 40,000 7,560 0.1890 0.131 0.123 0.131 0.132 0.132 57,213 0.1321 -1.06%
2025-12-12 0 0.189 0.175 0.200 - - 0 0 - 0.132 0.122 0.140 - - 0 - 0.00%
2025-12-11 0 0.189 0.180 0.200 0.180 0.189 400,000 72,630 0.1816 0.132 0.126 0.140 0.126 0.132 572,127 0.1269 3.85%
2025-12-10 0 0.182 0.181 0.197 0.181 0.182 110,000 19,940 0.1813 0.127 0.127 0.138 0.127 0.127 157,335 0.1267 -8.54%
2025-12-09 0 0.199 0.182 0.205 - - 0 0 - 0.139 0.127 0.143 - - 0 - 0.00%
2025-12-08 0 0.199 0.183 0.200 0.180 0.199 251,000 46,255 0.1843 0.139 0.128 0.140 0.126 0.139 359,010 0.1288 8.74%
2025-12-05 0 0.183 0.183 0.195 0.180 0.180 110,000 19,800 0.1800 0.128 0.128 0.136 0.126 0.126 157,335 0.1258 -1.08%
2025-12-04 0 0.185 0.181 0.200 0.185 0.192 276,200 52,466 0.1900 0.129 0.127 0.140 0.129 0.134 395,054 0.1328 -8.87%
2025-12-03 0 0.203 0.196 0.206 0.200 0.206 80,000 16,140 0.2018 0.142 0.137 0.144 0.140 0.144 114,425 0.1411 -6.88%
2025-12-02 0 0.218 0.205 0.220 - - 0 0 - 0.152 0.143 0.154 - - 0 - -0.91%
2025-12-01 0 0.220 0.212 0.225 - - 0 0 - 0.154 0.148 0.157 - - 0 - -2.22%
2025-11-28 0 0.225 0.230 0.243 0.218 0.219 50,000 10,920 0.2184 0.157 0.161 0.170 0.152 0.153 71,516 0.1527 2.74%
2025-11-27 0 0.219 0.204 0.220 - - 0 0 - 0.153 0.143 0.154 - - 0 - -0.45%
2025-11-26 0 0.220 0.204 0.220 0.202 0.226 68,400 14,448 0.2112 0.154 0.143 0.154 0.141 0.158 97,834 0.1477 8.37%
2025-11-25 0 0.203 0.193 0.213 - - 0 0 - 0.142 0.135 0.149 - - 0 - 0.00%
2025-11-24 0 0.203 0.194 - - - 0 0 - 0.142 0.136 - - - 0 - 0.00%
2025-11-21 0 0.203 0.202 0.224 0.202 0.217 500,000 102,560 0.2051 0.142 0.141 0.157 0.141 0.152 715,159 0.1434 -8.14%
2025-11-20 0 0.221 0.214 0.235 0.221 0.221 10,000 2,210 0.2210 0.155 0.150 0.164 0.155 0.155 14,303 0.1545 -9.43%
2025-11-19 0 0.244 0.218 0.244 0.220 0.244 412,800 91,296 0.2212 0.171 0.152 0.171 0.154 0.171 590,435 0.1546 6.09%
2025-11-18 0 0.230 0.230 0.248 0.230 0.231 40,000 9,230 0.2308 0.161 0.161 0.173 0.161 0.162 57,213 0.1613 -2.13%
2025-11-17 0 0.235 0.235 0.240 0.235 0.235 20,000 4,700 0.2350 0.164 0.164 0.168 0.164 0.164 28,606 0.1643 -2.08%
2025-11-14 0 0.240 0.232 0.248 0.235 0.248 85,200 20,506 0.2407 0.168 0.162 0.173 0.164 0.173 121,863 0.1683 2.13%
2025-11-13 0 0.235 0.235 0.247 - - 0 0 - 0.164 0.164 0.173 - - 0 - 0.00%
2025-11-12 0 0.235 0.233 0.240 0.235 0.235 40,000 9,400 0.2350 0.164 0.163 0.168 0.164 0.164 57,213 0.1643 0.86%
2025-11-11 0 0.233 0.233 0.249 0.233 0.233 180,000 41,940 0.2330 0.163 0.163 0.174 0.163 0.163 257,457 0.1629 -6.43%
2025-11-10 0 0.249 0.235 0.249 0.220 0.250 170,000 40,950 0.2409 0.174 0.164 0.174 0.154 0.175 243,154 0.1684 3.75%
2025-11-07 0 0.240 0.228 0.285 - - 0 0 - 0.168 0.159 0.199 - - 0 - 0.00%
2025-11-06 0 0.240 - 0.248 - - 0 0 - 0.168 - 0.173 - - 0 - 0.00%
2025-11-05 0 0.240 0.240 0.250 0.240 0.240 20,000 4,800 0.2400 0.168 0.168 0.175 0.168 0.168 28,606 0.1678 -3.61%
2025-11-04 0 0.249 0.240 0.249 - - 0 0 - 0.174 0.168 0.174 - - 0 - -0.40%
2025-11-03 0 0.250 0.245 0.270 0.250 0.250 10,000 2,500 0.2500 0.175 0.171 0.189 0.175 0.175 14,303 0.1748 -3.85%
2025-10-31 0 0.260 0.240 0.260 0.265 0.265 10,000 2,650 0.2650 0.182 0.168 0.182 0.185 0.185 14,303 0.1853 -3.70%
2025-10-30 0 0.270 0.248 0.280 0.250 0.270 40,000 10,200 0.2550 0.189 0.173 0.196 0.175 0.189 57,213 0.1783 12.50%
2025-10-28 0 0.240 0.235 0.270 - - 0 0 - 0.168 0.164 0.189 - - 0 - 0.00%
2025-10-27 0 0.240 0.240 0.275 0.236 0.260 136,200 34,444 0.2529 0.168 0.168 0.192 0.165 0.182 194,809 0.1768 -4.00%
2025-10-24 0 0.250 0.250 0.260 0.250 0.250 40,000 10,000 0.2500 0.175 0.175 0.182 0.175 0.175 57,213 0.1748 0.00%
2025-10-23 0 0.250 - 0.260 - - 0 0 - 0.175 - 0.182 - - 0 - 0.00%
2025-10-22 0 0.250 0.238 0.260 - - 0 0 - 0.175 0.166 0.182 - - 0 - 0.00%
2025-10-21 0 0.250 0.242 0.260 0.248 0.250 20,000 4,980 0.2490 0.175 0.169 0.182 0.173 0.175 28,606 0.1741 0.40%
2025-10-20 0 0.249 0.240 0.250 - - 0 0 - 0.174 0.168 0.175 - - 0 - 0.00%
2025-10-17 0 0.249 0.242 0.250 0.249 0.250 20,000 4,990 0.2495 0.174 0.169 0.175 0.174 0.175 28,606 0.1744 0.00%
2025-10-16 0 0.249 - 0.249 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2025-10-15 0 0.249 0.249 0.260 0.249 0.250 150,000 37,450 0.2497 0.174 0.174 0.182 0.174 0.175 214,548 0.1746 -0.40%
2025-10-14 0 0.250 0.250 0.260 0.245 0.245 20,000 4,900 0.2450 0.175 0.175 0.182 0.171 0.171 28,606 0.1713 -3.85%
2025-10-13 0 0.260 0.250 0.260 - - 10,600 2,586 0.2440 0.182 0.175 0.182 - - 15,161 0.1706 0.00%
2025-10-10 0 0.260 0.255 0.265 0.260 0.275 160,000 42,950 0.2684 0.182 0.178 0.185 0.182 0.192 228,851 0.1877 0.00%
2025-10-09 0 0.260 0.255 0.265 0.260 0.265 150,000 39,100 0.2607 0.182 0.178 0.185 0.182 0.185 214,548 0.1822 4.00%
2025-10-08 0 0.250 0.250 0.260 0.249 0.265 90,000 22,880 0.2542 0.175 0.175 0.182 0.174 0.185 128,729 0.1777 -9.09%
2025-10-06 0 0.275 0.255 0.275 0.275 0.275 60,800 16,676 0.2743 0.192 0.178 0.192 0.192 0.192 86,963 0.1918 0.00%
2025-10-03 0 0.275 0.247 0.275 0.247 0.275 70,000 18,570 0.2653 0.192 0.173 0.192 0.173 0.192 100,122 0.1855 10.00%
2025-10-02 0 0.250 0.250 0.270 0.249 0.249 30,000 7,470 0.2490 0.175 0.175 0.189 0.174 0.174 42,910 0.1741 2.04%
2025-09-30 0 0.245 0.250 0.265 0.245 0.285 2,822,000 716,360 0.2538 0.171 0.175 0.185 0.171 0.199 4,036,357 0.1775 -14.04%
2025-09-29 0 0.285 0.285 0.295 0.280 0.290 160,000 45,650 0.2853 0.199 0.199 0.206 0.196 0.203 228,851 0.1995 -5.00%
2025-09-26 0 0.300 0.290 0.300 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2025-09-25 0 0.300 0.290 0.300 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2025-09-24 0 0.300 0.290 0.300 0.290 0.300 220,000 65,600 0.2982 0.210 0.203 0.210 0.203 0.210 314,670 0.2085 0.00%
2025-09-23 0 0.300 0.290 0.310 - - 0 0 - 0.210 0.203 0.217 - - 0 - 0.00%
2025-09-22 0 0.300 0.300 0.320 0.300 0.300 50,000 15,000 0.3000 0.210 0.210 0.224 0.210 0.210 71,516 0.2097 -1.64%
2025-09-19 0 0.305 0.295 0.305 - - 0 0 - 0.213 0.206 0.213 - - 0 - 0.00%
2025-09-18 0 0.305 0.300 0.325 0.300 0.320 40,000 12,450 0.3113 0.213 0.210 0.227 0.210 0.224 57,213 0.2176 -4.69%
2025-09-17 0 0.320 0.295 0.320 0.300 0.325 111,600 35,082 0.3144 0.224 0.206 0.224 0.210 0.227 159,623 0.2198 6.67%
2025-09-16 0 0.300 0.290 0.325 - - 0 0 - 0.210 0.203 0.227 - - 0 - 0.00%
2025-09-15 0 0.300 0.295 0.315 0.290 0.315 153,000 46,410 0.3033 0.210 0.206 0.220 0.203 0.220 218,839 0.2121 -1.64%
2025-09-12 0 0.305 0.300 0.310 0.305 0.315 170,000 52,850 0.3109 0.213 0.210 0.217 0.213 0.220 243,154 0.2174 0.00%
2025-09-11 0 0.305 0.300 0.315 0.295 0.310 310,000 93,050 0.3002 0.213 0.210 0.220 0.206 0.217 443,399 0.2099 -1.61%
2025-09-10 0 0.310 0.305 0.345 0.300 0.375 6,690,000 2,382,150 0.3561 0.217 0.213 0.241 0.210 0.262 9,568,826 0.2489 3.33%
2025-09-09 0 0.300 0.300 0.310 0.300 0.300 36,600 10,848 0.2964 0.210 0.210 0.217 0.210 0.210 52,350 0.2072 0.00%
2025-09-08 0 0.300 0.285 0.330 0.300 0.300 90,000 27,000 0.3000 0.210 0.199 0.231 0.210 0.210 128,729 0.2097 0.00%
2025-09-05 0 0.300 0.285 0.300 0.310 0.310 10,200 3,154 0.3092 0.210 0.199 0.210 0.217 0.217 14,589 0.2162 0.00%
2025-09-04 0 0.300 0.290 0.310 0.300 0.330 130,000 40,000 0.3077 0.210 0.203 0.217 0.210 0.231 185,941 0.2151 0.00%
2025-09-03 0 0.300 0.300 0.305 0.285 0.285 10,360 2,942 0.2840 0.210 0.210 0.213 0.199 0.199 14,818 0.1985 5.26%
2025-09-02 0 0.285 0.275 0.300 0.285 0.285 10,000 2,850 0.2850 0.199 0.192 0.210 0.199 0.199 14,303 0.1993 -1.72%
2025-09-01 0 0.290 0.290 0.315 0.290 0.360 254,280 81,005 0.3186 0.203 0.203 0.220 0.203 0.252 363,701 0.2227 5.45%
2025-08-29 0 0.275 0.275 0.290 0.270 0.275 200,000 55,200 0.2760 0.192 0.192 0.203 0.189 0.192 286,064 0.1930 -3.51%
2025-08-28 0 0.285 0.275 0.300 0.275 0.285 50,000 13,850 0.2770 0.199 0.192 0.210 0.192 0.199 71,516 0.1937 0.00%
2025-08-27 0 0.285 0.285 0.330 0.280 0.295 80,000 23,050 0.2881 0.199 0.199 0.231 0.196 0.206 114,425 0.2014 -3.39%
2025-08-26 0 0.295 0.290 0.305 0.295 0.305 130,000 39,150 0.3012 0.206 0.203 0.213 0.206 0.213 185,941 0.2106 1.72%
2025-08-25 0 0.290 0.275 0.305 0.290 0.360 430,000 131,700 0.3063 0.203 0.192 0.213 0.203 0.252 615,037 0.2141 -15.94%
2025-08-22 0 0.345 0.315 0.345 0.345 0.345 10,000 3,450 0.3450 0.241 0.220 0.241 0.241 0.241 14,303 0.2412 4.55%
2025-08-21 0 0.330 0.315 0.330 - - 0 0 - 0.231 0.220 0.231 - - 0 - -2.94%
2025-08-20 0 0.340 0.315 0.340 0.290 0.340 360,000 114,550 0.3182 0.238 0.220 0.238 0.203 0.238 514,914 0.2225 11.48%
2025-08-19 0 0.305 0.305 0.315 0.300 0.310 40,000 12,200 0.3050 0.213 0.213 0.220 0.210 0.217 57,213 0.2132 -4.69%
2025-08-18 0 0.320 0.305 0.320 0.325 0.325 20,000 6,500 0.3250 0.224 0.213 0.224 0.227 0.227 28,606 0.2272 -1.54%
2025-08-15 0 0.325 0.320 0.340 0.320 0.355 401,600 135,506 0.3374 0.227 0.224 0.238 0.224 0.248 574,416 0.2359 1.56%
2025-08-14 0 0.320 0.320 0.340 0.320 0.320 20,000 6,400 0.3200 0.224 0.224 0.238 0.224 0.224 28,606 0.2237 0.00%
2025-08-13 0 0.320 0.320 0.330 0.300 0.320 50,000 15,550 0.3110 0.224 0.224 0.231 0.210 0.224 71,516 0.2174 3.23%
2025-08-12 0 0.310 0.310 0.320 0.300 0.315 131,000 40,880 0.3121 0.217 0.217 0.224 0.210 0.220 187,372 0.2182 -1.59%
2025-08-11 0 0.315 0.295 0.315 0.315 0.315 42,400 13,272 0.3130 0.220 0.206 0.220 0.220 0.220 60,645 0.2188 -1.56%
2025-08-08 0 0.320 0.320 0.345 0.315 0.355 120,000 38,700 0.3225 0.224 0.224 0.241 0.220 0.248 171,638 0.2255 0.00%
2025-08-07 0 0.320 0.305 0.330 0.255 0.325 1,170,000 343,250 0.2934 0.224 0.213 0.231 0.178 0.227 1,673,472 0.2051 10.34%
2025-08-06 0 0.290 0.290 0.300 0.265 0.290 413,600 117,541 0.2842 0.203 0.203 0.210 0.185 0.203 591,579 0.1987 13.73%
2025-08-05 0 0.255 0.255 0.260 0.245 0.265 550,000 138,670 0.2521 0.178 0.178 0.182 0.171 0.185 786,675 0.1763 -7.27%
2025-08-04 0 0.275 0.265 0.280 0.260 0.300 1,040,000 281,750 0.2709 0.192 0.185 0.196 0.182 0.210 1,487,531 0.1894 -11.29%
2025-08-01 0 0.310 0.310 0.330 0.250 0.550 10,508,200 4,100,580 0.3902 0.217 0.217 0.231 0.175 0.385 15,030,066 0.2728 47.62%
2025-07-31 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-06-30 0 0.210 0.202 0.210 0.200 0.210 750,000 155,590 0.2075 0.147 0.141 0.147 0.140 0.147 1,072,738 0.1450 -5.83%
2025-06-27 0 0.223 0.221 0.230 0.222 0.231 630,000 143,220 0.2273 0.156 0.155 0.161 0.155 0.162 901,100 0.1589 -7.08%
2025-06-26 0 0.240 0.237 0.240 0.238 0.255 770,000 191,630 0.2489 0.168 0.166 0.168 0.166 0.178 1,101,345 0.1740 -7.69%
2025-06-25 0 0.260 0.250 0.260 0.255 0.260 500,000 129,400 0.2588 0.182 0.175 0.182 0.178 0.182 715,159 0.1809 -3.70%
2025-06-24 0 0.270 0.255 0.270 - - 3,800 912 0.2400 0.189 0.178 0.189 - - 5,435 0.1678 0.00%
2025-06-23 0 0.270 0.250 0.280 - - 0 0 - 0.189 0.175 0.196 - - 0 - 0.00%
2025-06-20 0 0.270 0.255 0.275 - - 0 0 - 0.189 0.178 0.192 - - 0 - 0.00%
2025-06-19 0 0.270 0.255 0.275 0.250 0.270 118,200 30,255 0.2560 0.189 0.178 0.192 0.175 0.189 169,064 0.1790 -3.57%
2025-06-18 0 0.280 0.255 0.280 - - 0 0 - 0.196 0.178 0.196 - - 0 - 0.00%
2025-06-17 0 0.280 0.255 0.280 0.280 0.285 80,000 22,415 0.2802 0.196 0.178 0.196 0.196 0.199 114,425 0.1959 1.82%
2025-06-16 0 0.275 0.260 0.275 0.275 0.280 29,800 8,308 0.2788 0.192 0.182 0.192 0.192 0.196 42,623 0.1949 5.77%
2025-06-13 0 0.260 0.255 0.280 0.260 0.260 14,600 3,895 0.2668 0.182 0.178 0.196 0.182 0.182 20,883 0.1865 0.00%
2025-06-12 0 0.260 0.260 0.275 0.260 0.275 2,200 587 0.2668 0.182 0.182 0.192 0.182 0.192 3,147 0.1865 0.00%
2025-06-11 0 0.260 0.260 0.280 0.260 0.265 51,600 13,441 0.2605 0.182 0.182 0.196 0.182 0.185 73,804 0.1821 -1.89%
2025-06-10 0 0.265 0.265 0.290 0.265 0.270 61,800 16,519 0.2673 0.185 0.185 0.203 0.185 0.189 88,394 0.1869 0.00%
2025-06-09 0 0.265 0.265 0.290 0.260 0.295 174,800 49,032 0.2805 0.185 0.185 0.203 0.182 0.206 250,020 0.1961 -5.36%
2025-06-06 0 0.028 0.028 0.030 0.028 0.030 4,144,000 119,802 0.0289 0.196 0.196 0.210 0.196 0.210 592,724 0.2021 -9.68%
2025-06-05 0 0.031 0.030 0.032 0.030 0.031 3,094,000 93,876 0.0303 0.217 0.210 0.224 0.210 0.217 442,540 0.2121 0.00%
2025-06-04 0 0.031 0.030 0.032 0.029 0.046 15,374,000 522,262 0.0340 0.217 0.210 0.224 0.203 0.322 2,198,971 0.2375 3.33%
2025-06-03 0 0.030 0.029 0.030 0.030 0.031 2,786,000 83,806 0.0301 0.210 0.203 0.210 0.210 0.217 398,487 0.2103 0.00%
2025-06-02 0 0.030 0.030 0.032 0.029 0.039 3,786,000 120,548 0.0318 0.210 0.210 0.224 0.203 0.273 541,518 0.2226 -6.25%
2025-05-30 0 0.032 0.031 0.033 0.029 0.032 11,536,000 354,180 0.0307 0.224 0.217 0.231 0.203 0.224 1,650,015 0.2147 6.67%
2025-05-29 0 0.030 0.029 0.032 0.028 0.030 3,200,000 93,300 0.0292 0.210 0.203 0.224 0.196 0.210 457,702 0.2038 -6.25%
2025-05-28 0 0.032 0.030 0.032 0.030 0.032 650,000 19,524 0.0300 0.224 0.210 0.224 0.210 0.224 92,971 0.2100 6.67%
2025-05-27 0 0.030 0.028 0.030 0.027 0.030 1,322,000 39,464 0.0299 0.210 0.196 0.210 0.189 0.210 189,088 0.2087 7.14%
2025-05-26 0 0.028 0.028 0.029 0.028 0.029 842,000 24,266 0.0288 0.196 0.196 0.203 0.196 0.203 120,433 0.2015 -3.45%
2025-05-23 0 0.029 0.027 0.029 - - 0 0 - 0.203 0.189 0.203 - - 0 - 0.00%
2025-05-22 0 0.029 0.029 0.030 - - 0 0 - 0.203 0.203 0.210 - - 0 - 3.57%
2025-05-21 0 0.028 0.028 0.032 0.028 0.029 1,080,000 30,250 0.0280 0.196 0.196 0.224 0.196 0.203 154,474 0.1958 -6.67%
2025-05-20 0 0.030 0.030 0.032 0.030 0.030 142,000 4,260 0.0300 0.210 0.210 0.224 0.210 0.210 20,311 0.2097 0.00%
2025-05-19 0 0.030 0.029 0.031 0.026 0.032 620,000 17,540 0.0283 0.210 0.203 0.217 0.182 0.224 88,680 0.1978 7.14%
2025-05-16 0 0.028 0.028 0.031 0.027 0.028 792,000 22,200 0.0280 0.196 0.196 0.217 0.189 0.196 113,281 0.1960 12.00%
2025-05-15 0 0.025 0.025 0.028 0.025 0.028 2,596,000 66,174 0.0255 0.175 0.175 0.196 0.175 0.196 371,311 0.1782 -10.71%
2025-05-14 0 0.028 0.028 0.032 0.027 0.028 434,000 11,962 0.0276 0.196 0.196 0.224 0.189 0.196 62,076 0.1927 -3.45%
2025-05-13 0 0.029 0.026 0.029 - - 0 0 - 0.203 0.182 0.203 - - 0 - 0.00%
2025-05-12 0 0.029 0.026 0.029 0.025 0.036 5,004,000 140,444 0.0281 0.203 0.182 0.203 0.175 0.252 715,731 0.1962 0.00%
2025-05-09 0 0.029 0.028 0.029 0.028 0.032 1,740,000 49,998 0.0287 0.203 0.196 0.203 0.196 0.224 248,875 0.2009 -3.33%
2025-05-08 0 0.030 0.029 0.030 0.029 0.033 712,000 21,882 0.0307 0.210 0.203 0.210 0.203 0.231 101,839 0.2149 3.45%
2025-05-07 0 0.029 0.028 0.029 0.029 0.031 5,890,000 175,204 0.0297 0.203 0.196 0.203 0.203 0.217 842,457 0.2080 -6.45%
2025-05-06 0 0.031 0.031 0.032 0.030 0.035 1,594,000 48,566 0.0305 0.217 0.217 0.224 0.210 0.245 227,993 0.2130 -8.82%
2025-05-02 0 0.034 0.032 0.034 0.031 0.035 974,000 31,224 0.0321 0.238 0.224 0.238 0.217 0.245 139,313 0.2241 -2.86%
2025-04-30 0 0.035 0.033 0.035 0.032 0.036 590,000 20,132 0.0341 0.245 0.231 0.245 0.224 0.252 84,389 0.2386 -2.78%
2025-04-29 0 0.036 0.037 0.038 0.034 0.037 2,424,000 84,498 0.0349 0.252 0.259 0.266 0.238 0.259 346,709 0.2437 5.88%
2025-04-28 0 0.034 0.031 0.034 0.034 0.037 440,000 15,256 0.0347 0.238 0.217 0.238 0.238 0.259 62,934 0.2424 0.00%
2025-04-25 0 0.034 0.034 0.037 0.034 0.042 2,880,000 104,428 0.0363 0.238 0.238 0.259 0.238 0.294 411,932 0.2535 -8.11%
2025-04-24 0 0.037 0.035 0.037 0.025 0.037 4,966,000 152,128 0.0306 0.259 0.245 0.259 0.175 0.259 710,296 0.2142 32.14%
2025-04-23 0 0.028 0.025 0.028 0.026 0.037 8,212,000 246,620 0.0300 0.196 0.175 0.196 0.182 0.259 1,174,577 0.2100 -24.32%
2025-04-22 0 0.037 0.035 0.037 0.035 0.042 4,272,000 160,936 0.0377 0.259 0.245 0.259 0.245 0.294 611,032 0.2634 -11.90%
2025-04-17 0 0.042 0.042 0.043 0.041 0.045 1,334,000 58,204 0.0436 0.294 0.294 0.301 0.287 0.315 190,804 0.3050 0.00%
2025-04-16 0 0.042 0.041 0.043 0.042 0.043 1,270,000 53,702 0.0423 0.294 0.287 0.301 0.294 0.301 181,650 0.2956 -4.55%
2025-04-15 0 0.044 0.044 0.045 0.044 0.044 100,000 4,400 0.0440 0.308 0.308 0.315 0.308 0.308 14,303 0.3076 -4.35%
2025-04-14 0 0.046 0.044 0.046 0.042 0.046 1,652,000 73,442 0.0445 0.322 0.308 0.322 0.294 0.322 236,289 0.3108 0.00%
2025-04-11 0 0.046 0.042 0.047 0.045 0.046 866,000 39,096 0.0451 0.322 0.294 0.329 0.315 0.322 123,866 0.3156 6.98%
2025-04-10 0 0.043 0.043 0.045 0.041 0.045 474,000 20,274 0.0428 0.301 0.301 0.315 0.287 0.315 67,797 0.2990 -4.44%
2025-04-09 0 0.045 0.042 0.045 0.044 0.045 760,000 33,500 0.0441 0.315 0.294 0.315 0.308 0.315 108,704 0.3082 2.27%
2025-04-08 0 0.044 0.043 0.044 0.042 0.049 556,000 24,504 0.0441 0.308 0.301 0.308 0.294 0.343 79,526 0.3081 4.76%
2025-04-07 0 0.042 0.042 0.045 0.042 0.045 4,000 174 0.0435 0.294 0.294 0.315 0.294 0.315 572 0.3041 -8.70%
2025-04-03 0 0.046 0.046 0.047 0.044 0.047 532,000 24,602 0.0462 0.322 0.322 0.329 0.308 0.329 76,093 0.3233 2.22%
2025-04-02 0 0.045 0.045 0.048 0.045 0.046 1,092,000 49,402 0.0452 0.315 0.315 0.336 0.315 0.322 156,191 0.3163 -6.25%
2025-04-01 0 0.048 0.046 0.048 0.046 0.049 2,476,000 119,010 0.0481 0.336 0.322 0.336 0.322 0.343 354,147 0.3360 -2.04%
2025-03-31 0 0.049 0.046 0.049 0.048 0.056 2,728,000 136,920 0.0502 0.343 0.322 0.343 0.336 0.392 390,191 0.3509 11.36%
2025-03-28 0 0.044 0.044 0.045 0.044 0.045 1,146,000 51,154 0.0446 0.308 0.308 0.315 0.308 0.315 163,914 0.3121 0.00%
2025-03-27 0 0.044 0.044 0.047 0.044 0.045 460,000 20,680 0.0450 0.308 0.308 0.329 0.308 0.315 65,795 0.3143 -6.38%
2025-03-26 0 0.047 0.045 0.048 0.047 0.047 302,000 14,194 0.0470 0.329 0.315 0.336 0.329 0.329 43,196 0.3286 0.00%
2025-03-25 0 0.047 0.044 0.050 0.047 0.047 480,000 22,660 0.0472 0.329 0.308 0.350 0.329 0.329 68,655 0.3301 0.00%
2025-03-24 0 0.047 0.046 0.047 0.047 0.047 64,000 3,008 0.0470 0.329 0.322 0.329 0.329 0.329 9,154 0.3286 -2.08%
2025-03-21 0 0.048 0.048 0.049 0.048 0.051 614,000 30,632 0.0499 0.336 0.336 0.343 0.336 0.357 87,822 0.3488 -5.88%
2025-03-20 0 0.051 0.050 0.055 - - 0 0 - 0.357 0.350 0.385 - - 0 - 0.00%
2025-03-19 0 0.051 0.050 0.051 0.051 0.053 252,000 13,236 0.0525 0.357 0.350 0.357 0.357 0.371 36,044 0.3672 -3.77%
2025-03-18 0 0.053 0.053 0.055 0.050 0.053 930,000 48,020 0.0516 0.371 0.371 0.385 0.350 0.371 133,020 0.3610 -1.85%
2025-03-17 0 0.054 0.052 0.054 0.049 0.065 2,560,000 141,402 0.0552 0.378 0.364 0.378 0.343 0.454 366,161 0.3862 10.20%
2025-03-14 0 0.049 0.049 0.059 0.048 0.067 35,696,000 2,257,378 0.0632 0.343 0.343 0.412 0.336 0.468 5,105,663 0.4421 -5.77%
2025-03-13 0 0.052 0.048 0.052 0.052 0.053 32,000 1,666 0.0521 0.364 0.336 0.364 0.364 0.371 4,577 0.3640 4.00%
2025-03-12 0 0.050 0.049 0.053 0.050 0.050 650,000 32,500 0.0500 0.350 0.343 0.371 0.350 0.350 92,971 0.3496 4.17%
2025-03-11 0 0.048 0.047 0.052 0.044 0.066 7,836,000 457,828 0.0584 0.336 0.329 0.364 0.308 0.461 1,120,797 0.4085 2.13%
2025-03-10 0 0.047 0.047 0.052 0.043 0.076 15,044,000 861,016 0.0572 0.329 0.329 0.364 0.301 0.531 2,151,770 0.4001 11.90%
2025-03-07 0 0.042 0.041 0.045 0.042 0.044 664,000 28,726 0.0433 0.294 0.287 0.315 0.294 0.308 94,973 0.3025 2.44%
2025-03-06 0 0.041 0.041 0.043 0.039 0.059 10,066,000 498,982 0.0496 0.287 0.287 0.301 0.273 0.412 1,439,758 0.3466 -14.58%
2025-03-05 0 0.048 0.045 0.048 0.044 0.048 116,000 5,204 0.0449 0.336 0.315 0.336 0.308 0.336 16,592 0.3137 4.35%
2025-03-04 0 0.046 0.046 0.048 0.045 0.047 68,000 3,180 0.0468 0.322 0.322 0.336 0.315 0.329 9,726 0.3270 -2.13%
2025-03-03 0 0.047 0.044 0.048 0.044 0.047 346,000 15,758 0.0455 0.329 0.308 0.336 0.308 0.329 49,489 0.3184 0.00%
2025-02-28 0 0.047 0.044 0.047 0.044 0.048 1,884,000 89,198 0.0473 0.329 0.308 0.329 0.308 0.336 269,472 0.3310 6.82%
2025-02-27 0 0.044 0.044 0.047 0.044 0.044 330,000 15,360 0.0465 0.308 0.308 0.329 0.308 0.308 47,200 0.3254 0.00%
2025-02-26 0 0.044 0.044 0.045 0.043 0.046 3,760,000 168,454 0.0448 0.308 0.308 0.315 0.301 0.322 537,800 0.3132 -4.35%
2025-02-25 0 0.046 0.043 0.047 0.046 0.046 918,000 42,228 0.0460 0.322 0.301 0.329 0.322 0.322 131,303 0.3216 0.00%
2025-02-24 0 0.046 0.043 0.048 0.046 0.048 242,000 10,946 0.0452 0.322 0.301 0.336 0.322 0.336 34,614 0.3162 0.00%
2025-02-21 0 0.046 0.040 0.047 0.046 0.046 700,000 32,400 0.0463 0.322 0.280 0.329 0.322 0.322 100,122 0.3236 -4.17%
2025-02-20 0 0.048 0.046 0.048 0.042 0.048 2,210,000 103,534 0.0468 0.336 0.322 0.336 0.294 0.336 316,100 0.3275 6.67%
2025-02-19 0 0.045 0.045 0.048 0.045 0.048 776,000 36,136 0.0466 0.315 0.315 0.336 0.315 0.336 110,993 0.3256 -6.25%
2025-02-18 0 0.048 0.045 0.048 0.046 0.048 940,000 43,394 0.0462 0.336 0.315 0.336 0.322 0.336 134,450 0.3228 0.00%
2025-02-17 0 0.048 0.046 0.049 0.047 0.049 980,000 46,986 0.0479 0.336 0.322 0.343 0.329 0.343 140,171 0.3352 0.00%
2025-02-14 0 0.048 0.046 0.049 0.047 0.048 600,000 28,676 0.0478 0.336 0.322 0.343 0.329 0.336 85,819 0.3341 0.00%
2025-02-13 0 0.048 0.047 0.048 0.048 0.049 710,000 34,420 0.0485 0.336 0.329 0.336 0.336 0.343 101,553 0.3389 0.00%
2025-02-12 0 0.048 0.048 0.050 0.048 0.050 80,000 3,960 0.0495 0.336 0.336 0.350 0.336 0.350 11,443 0.3461 0.00%
2025-02-11 0 0.048 0.047 0.048 0.048 0.050 592,000 28,788 0.0486 0.336 0.329 0.336 0.336 0.350 84,675 0.3400 0.00%
2025-02-10 0 0.048 0.048 0.051 0.048 0.051 962,000 46,182 0.0480 0.336 0.336 0.357 0.336 0.357 137,597 0.3356 -7.69%
2025-02-07 0 0.052 0.049 0.052 0.048 0.052 1,284,000 63,994 0.0498 0.364 0.343 0.364 0.336 0.364 183,653 0.3485 4.00%
2025-02-06 0 0.050 0.050 0.052 0.050 0.051 294,000 14,900 0.0507 0.350 0.350 0.364 0.350 0.357 42,051 0.3543 -1.96%
2025-02-05 0 0.051 0.047 0.051 0.051 0.051 12,000 612 0.0510 0.357 0.329 0.357 0.357 0.357 1,716 0.3566 0.00%
2025-02-04 0 0.051 0.047 0.051 0.046 0.054 4,602,000 228,866 0.0497 0.357 0.329 0.357 0.322 0.378 658,232 0.3477 -1.92%
2025-02-03 0 0.052 0.052 0.054 0.049 0.055 1,420,000 71,708 0.0505 0.364 0.364 0.378 0.343 0.385 203,105 0.3531 0.00%
2025-01-28 0 0.052 0.051 0.052 - - 138,000 7,038 0.0510 0.364 0.357 0.364 - - 19,738 0.3566 0.00%
2025-01-27 0 0.052 0.052 0.054 0.051 0.055 370,000 19,850 0.0536 0.364 0.364 0.378 0.357 0.385 52,922 0.3751 -3.70%
2025-01-24 0 0.054 0.054 0.055 0.052 0.054 788,000 42,216 0.0536 0.378 0.378 0.385 0.364 0.378 112,709 0.3746 3.85%
2025-01-23 0 0.052 0.052 0.057 - - 0 0 - 0.364 0.364 0.399 - - 0 - 0.00%
2025-01-22 0 0.052 0.052 0.056 0.051 0.052 3,260,000 166,970 0.0512 0.364 0.364 0.392 0.357 0.364 466,284 0.3581 1.96%
2025-01-21 0 0.051 0.048 0.051 0.044 0.057 5,544,000 281,494 0.0508 0.357 0.336 0.357 0.308 0.399 792,968 0.3550 -1.92%
2025-01-20 0 0.052 0.054 0.059 0.052 0.059 1,196,000 66,166 0.0553 0.364 0.378 0.412 0.364 0.412 171,066 0.3868 -10.34%
2025-01-17 0 0.058 0.055 0.060 0.057 0.062 426,000 24,650 0.0579 0.406 0.385 0.419 0.399 0.433 60,932 0.4046 0.00%
2025-01-16 0 0.058 0.057 0.059 0.056 0.064 280,000 15,910 0.0568 0.406 0.399 0.412 0.392 0.447 40,049 0.3973 5.45%
2025-01-15 0 0.055 0.057 0.059 0.055 0.062 1,368,000 77,986 0.0570 0.385 0.399 0.412 0.385 0.433 195,667 0.3986 -8.33%
2025-01-14 0 0.060 0.056 0.060 0.056 0.064 1,106,000 64,632 0.0584 0.419 0.392 0.419 0.392 0.447 158,193 0.4086 1.69%
2025-01-13 0 0.059 0.055 0.059 0.060 0.060 2,000 120 0.0600 0.412 0.385 0.412 0.419 0.419 286 0.4195 3.51%
2025-01-10 0 0.057 0.055 0.058 0.057 0.057 110,000 6,100 0.0555 0.399 0.385 0.406 0.399 0.399 15,733 0.3877 9.62%
2025-01-09 0 0.052 0.052 0.058 0.052 0.058 2,344,000 129,070 0.0551 0.364 0.364 0.406 0.364 0.406 335,267 0.3850 -7.14%
2025-01-08 0 0.056 0.055 0.056 0.054 0.059 554,000 31,150 0.0562 0.392 0.385 0.392 0.378 0.412 79,240 0.3931 3.70%
2025-01-07 0 0.054 0.054 0.056 0.053 0.057 848,000 46,644 0.0550 0.378 0.378 0.392 0.371 0.399 121,291 0.3846 0.00%
2025-01-06 0 0.054 0.051 0.060 0.054 0.057 2,238,000 121,366 0.0542 0.378 0.357 0.419 0.378 0.399 320,105 0.3791 -5.26%
2025-01-03 0 0.057 0.057 0.059 0.054 0.056 2,722,000 150,624 0.0553 0.399 0.399 0.412 0.378 0.392 389,333 0.3869 -3.39%
2025-01-02 0 0.059 0.056 0.057 0.055 0.064 3,542,000 206,854 0.0584 0.412 0.392 0.399 0.385 0.447 506,619 0.4083 -7.81%
2024-12-31 0 0.064 0.059 0.064 0.057 0.064 4,240,000 249,462 0.0588 0.447 0.412 0.447 0.399 0.447 606,455 0.4113 28.00%
2024-12-30 0 0.050 0.050 0.054 0.050 0.059 5,666,000 322,018 0.0568 0.350 0.350 0.378 0.350 0.412 810,418 0.3973 -13.79%
2024-12-27 0 0.058 0.057 0.058 0.058 0.060 2,152,000 127,420 0.0592 0.406 0.399 0.406 0.406 0.419 307,804 0.4140 -1.69%
2024-12-24 0 0.059 0.057 0.060 0.057 0.061 1,598,000 95,488 0.0598 0.412 0.399 0.419 0.399 0.426 228,565 0.4178 0.00%
2024-12-23 0 0.059 0.056 0.059 0.054 0.070 4,366,000 253,344 0.0580 0.412 0.392 0.412 0.378 0.489 624,477 0.4057 13.46%
2024-12-20 0 0.052 0.051 0.054 0.050 0.062 1,426,000 72,690 0.0510 0.364 0.357 0.378 0.350 0.433 203,963 0.3564 -3.70%
2024-12-19 0 0.054 0.054 0.055 - - 0 0 - 0.378 0.378 0.385 - - 0 - 0.00%
2024-12-18 0 0.054 0.051 0.054 0.051 0.054 788,000 40,542 0.0514 0.378 0.357 0.378 0.357 0.378 112,709 0.3597 3.85%
2024-12-17 0 0.052 0.050 0.054 0.048 0.052 824,000 41,804 0.0507 0.364 0.350 0.378 0.336 0.364 117,858 0.3547 8.33%
2024-12-16 0 0.048 0.048 0.052 0.047 0.051 2,350,000 114,426 0.0487 0.336 0.336 0.364 0.329 0.357 336,125 0.3404 -2.04%
2024-12-13 0 0.049 0.051 0.053 0.049 0.049 2,000,000 98,082 0.0490 0.343 0.357 0.371 0.343 0.343 286,064 0.3429 -3.92%
2024-12-12 0 0.051 0.050 0.051 0.050 0.056 3,700,000 188,208 0.0509 0.357 0.350 0.357 0.350 0.392 529,218 0.3556 -3.77%
2024-12-11 0 0.053 0.052 0.054 0.050 0.065 2,844,000 153,094 0.0538 0.371 0.364 0.378 0.350 0.454 406,782 0.3764 0.00%
2024-12-10 0 0.053 0.051 0.053 0.046 0.054 2,910,000 152,978 0.0526 0.371 0.357 0.371 0.322 0.378 416,222 0.3675 15.22%
2024-12-09 0 0.046 0.046 0.049 0.046 0.048 321,400 15,016 0.0467 0.322 0.322 0.343 0.322 0.336 45,970 0.3266 -4.17%
2024-12-06 0 0.048 0.046 0.048 0.046 0.048 534,000 24,892 0.0466 0.336 0.322 0.336 0.322 0.336 76,379 0.3259 4.35%
2024-12-05 0 0.046 0.046 0.049 0.045 0.047 782,000 35,670 0.0456 0.322 0.322 0.343 0.315 0.329 111,851 0.3189 -2.13%
2024-12-04 0 0.047 0.046 0.048 0.045 0.055 3,448,000 162,658 0.0472 0.329 0.322 0.336 0.315 0.385 493,174 0.3298 2.17%
2024-12-03 0 0.046 0.046 0.048 0.045 0.048 2,206,000 101,392 0.0460 0.322 0.322 0.336 0.315 0.336 315,528 0.3213 -2.13%
2024-12-02 0 0.047 0.047 0.049 0.046 0.049 2,070,000 98,712 0.0477 0.329 0.329 0.343 0.322 0.343 296,076 0.3334 2.17%
2024-11-29 0 0.046 0.046 0.050 0.046 0.052 3,152,000 149,276 0.0474 0.322 0.322 0.350 0.322 0.364 450,836 0.3311 -8.00%
2024-11-28 0 0.050 0.049 0.050 0.049 0.059 3,364,000 172,002 0.0511 0.350 0.343 0.350 0.343 0.412 481,159 0.3575 -12.28%
2024-11-27 0 0.057 0.050 0.057 0.052 0.073 5,954,000 345,666 0.0581 0.399 0.350 0.399 0.364 0.510 851,611 0.4059 1.79%
2024-11-26 0 0.056 0.056 0.057 0.044 0.091 6,774,000 377,044 0.0557 0.392 0.392 0.399 0.308 0.636 968,897 0.3891 16.67%
2024-11-25 0 0.048 0.045 0.049 0.045 0.055 4,418,000 212,116 0.0480 0.336 0.315 0.343 0.315 0.385 631,914 0.3357 -4.00%
2024-11-22 0 0.050 0.052 0.054 0.048 0.057 4,088,000 208,798 0.0511 0.350 0.364 0.378 0.336 0.399 584,714 0.3571 -9.09%
2024-11-21 0 0.055 0.052 0.055 0.053 0.070 4,588,000 263,452 0.0574 0.385 0.364 0.385 0.371 0.489 656,230 0.4015 -17.91%
2024-11-20 0 0.067 0.063 0.068 0.059 0.081 7,296,000 488,886 0.0670 0.468 0.440 0.475 0.412 0.566 1,043,560 0.4685 -6.94%
2024-11-19 0 0.072 0.063 0.072 0.060 0.097 29,942,000 2,148,062 0.0717 0.503 0.440 0.503 0.419 0.678 4,282,658 0.5016 20.00%
2024-11-18 0 0.060 0.055 0.060 0.039 0.069 11,636,000 636,316 0.0547 0.419 0.385 0.419 0.273 0.482 1,664,318 0.3823 57.89%
2024-11-15 0 0.038 0.036 0.039 0.036 0.039 5,876,000 223,670 0.0381 0.266 0.252 0.273 0.252 0.273 840,455 0.2661 -5.00%
2024-11-14 0 0.040 0.040 0.041 0.038 0.040 3,670,000 146,116 0.0398 0.280 0.280 0.287 0.266 0.280 524,927 0.2784 -2.44%
2024-11-13 0 0.041 0.039 0.041 0.040 0.042 452,000 18,584 0.0411 0.287 0.273 0.287 0.280 0.294 64,650 0.2875 0.00%
2024-11-12 0 0.041 0.041 0.043 0.040 0.043 5,940,000 239,646 0.0403 0.287 0.287 0.301 0.280 0.301 849,609 0.2821 -4.65%
2024-11-11 0 0.043 0.042 0.046 0.040 0.046 4,190,000 178,202 0.0425 0.301 0.294 0.322 0.280 0.322 599,303 0.2973 -8.51%
2024-11-08 0 0.047 0.045 0.047 0.045 0.047 368,000 17,244 0.0469 0.329 0.315 0.329 0.315 0.329 52,636 0.3276 2.17%
2024-11-07 0 0.046 0.046 0.047 0.046 0.047 654,000 30,608 0.0468 0.322 0.322 0.329 0.322 0.329 93,543 0.3272 -2.13%
2024-11-06 0 0.047 0.044 0.047 0.043 0.049 1,928,000 86,312 0.0448 0.329 0.308 0.329 0.301 0.343 275,765 0.3130 6.82%
2024-11-05 0 0.044 0.044 0.046 0.044 0.045 1,788,000 80,226 0.0449 0.308 0.308 0.322 0.308 0.315 255,741 0.3137 -4.35%
2024-11-04 0 0.046 0.045 0.046 0.046 0.047 848,000 39,120 0.0461 0.322 0.315 0.322 0.322 0.329 121,291 0.3225 2.22%
2024-11-01 0 0.045 0.044 0.047 0.042 0.052 738,000 34,762 0.0471 0.315 0.308 0.329 0.294 0.364 105,557 0.3293 2.27%
2024-10-31 0 0.044 0.043 0.046 0.044 0.045 514,000 22,792 0.0443 0.308 0.301 0.322 0.308 0.315 73,518 0.3100 -6.38%
2024-10-30 0 0.047 0.045 0.047 0.045 0.047 1,254,000 57,810 0.0461 0.329 0.315 0.329 0.315 0.329 179,362 0.3223 0.00%
2024-10-29 0 0.047 0.047 0.049 0.046 0.052 812,000 38,210 0.0471 0.329 0.329 0.343 0.322 0.364 116,142 0.3290 -4.08%
2024-10-28 0 0.049 0.047 0.049 0.047 0.049 126,000 6,130 0.0487 0.343 0.329 0.343 0.329 0.343 18,022 0.3401 4.26%
2024-10-25 0 0.047 0.047 0.049 0.045 0.049 50,000 2,362 0.0472 0.329 0.329 0.343 0.315 0.343 7,152 0.3303 -4.08%
2024-10-24 0 0.049 0.046 0.049 0.046 0.052 808,000 40,814 0.0505 0.343 0.322 0.343 0.322 0.364 115,570 0.3532 6.52%
2024-10-23 0 0.046 0.045 0.047 0.045 0.052 2,210,000 100,686 0.0456 0.322 0.315 0.329 0.315 0.364 316,100 0.3185 -9.80%
2024-10-22 0 0.051 0.046 0.051 0.045 0.054 5,110,000 250,248 0.0490 0.357 0.322 0.357 0.315 0.378 730,892 0.3424 6.25%
2024-10-21 0 0.048 0.043 0.048 0.040 0.054 10,548,000 468,034 0.0444 0.336 0.301 0.336 0.280 0.378 1,508,699 0.3102 -4.00%
2024-10-18 0 0.050 0.050 0.052 0.050 0.059 7,104,000 367,012 0.0517 0.350 0.350 0.364 0.350 0.412 1,016,098 0.3612 -16.67%
2024-10-17 0 0.060 0.059 0.064 0.060 0.064 1,772,000 107,728 0.0608 0.419 0.412 0.447 0.419 0.447 253,452 0.4250 0.00%
2024-10-16 0 0.060 0.060 0.065 0.058 0.063 2,102,000 129,722 0.0617 0.419 0.419 0.454 0.406 0.440 300,653 0.4315 -7.69%
2024-10-15 0 0.065 0.063 0.066 0.061 0.071 4,086,000 269,570 0.0660 0.454 0.440 0.461 0.426 0.496 584,428 0.4613 -2.99%
2024-10-14 0 0.067 0.067 0.070 0.067 0.077 2,466,000 177,494 0.0720 0.468 0.468 0.489 0.468 0.538 352,716 0.5032 -10.67%
2024-10-10 0 0.075 0.071 0.075 0.072 0.076 694,000 50,818 0.0732 0.524 0.496 0.524 0.503 0.531 99,264 0.5119 8.70%
2024-10-09 0 0.069 0.067 0.071 0.065 0.079 4,928,000 350,524 0.0711 0.482 0.468 0.496 0.454 0.552 704,861 0.4973 -5.48%
2024-10-08 0 0.073 0.073 0.075 0.070 0.132 9,248,000 776,278 0.0839 0.510 0.510 0.524 0.489 0.923 1,322,758 0.5869 -5.19%
2024-10-07 0 0.077 0.077 0.080 0.077 0.090 3,730,000 301,944 0.0810 0.538 0.538 0.559 0.538 0.629 533,509 0.5660 -7.23%
2024-10-04 0 0.083 0.083 0.085 0.081 0.085 1,218,000 101,020 0.0829 0.580 0.580 0.594 0.566 0.594 174,213 0.5799 3.75%
2024-10-03 0 0.080 0.077 0.078 0.076 0.083 2,694,000 215,188 0.0799 0.559 0.538 0.545 0.531 0.580 385,328 0.5585 8.11%
2024-10-02 0 0.074 0.070 0.076 0.064 0.107 6,154,000 511,158 0.0831 0.517 0.489 0.531 0.447 0.748 880,218 0.5807 -21.28%
2024-09-30 0 0.094 0.085 0.094 0.077 0.097 5,452,000 501,392 0.0920 0.657 0.594 0.657 0.538 0.678 779,809 0.6430 22.08%
2024-09-27 0 0.077 0.073 0.078 0.074 0.077 1,350,000 101,694 0.0753 0.538 0.510 0.545 0.517 0.538 193,093 0.5267 2.67%
2024-09-26 0 0.075 0.075 0.076 0.075 0.079 1,992,000 154,296 0.0775 0.524 0.524 0.531 0.524 0.552 284,919 0.5415 -1.32%
2024-09-25 0 0.076 0.075 0.078 0.076 0.085 2,992,000 236,370 0.0790 0.531 0.524 0.545 0.531 0.594 427,951 0.5523 -2.56%
2024-09-24 0 0.078 0.078 0.079 0.075 0.083 906,000 70,562 0.0779 0.545 0.545 0.552 0.524 0.580 129,587 0.5445 -6.02%
2024-09-23 0 0.083 0.083 0.086 0.080 0.090 1,188,000 102,908 0.0866 0.580 0.580 0.601 0.559 0.629 169,922 0.6056 5.06%
2024-09-20 0 0.079 0.075 0.076 0.075 0.079 1,250,000 96,026 0.0768 0.552 0.524 0.531 0.524 0.552 178,790 0.5371 5.33%
2024-09-19 0 0.075 0.075 0.077 0.071 0.080 6,820,000 523,570 0.0768 0.524 0.524 0.538 0.496 0.559 975,477 0.5367 -6.25%
2024-09-17 0 0.080 0.077 0.080 0.077 0.095 3,146,600 264,458 0.0840 0.559 0.538 0.559 0.538 0.664 450,064 0.5876 -15.79%
2024-09-16 0 0.095 0.092 0.095 0.095 0.095 380,000 36,100 0.0950 0.664 0.643 0.664 0.664 0.664 54,352 0.6642 4.40%
2024-09-13 0 0.091 0.091 0.095 0.083 0.098 24,328,000 2,193,530 0.0902 0.636 0.636 0.664 0.580 0.685 3,479,677 0.6304 1.11%
2024-09-12 0 0.090 0.090 0.093 0.085 0.095 12,842,000 1,113,462 0.0867 0.629 0.629 0.650 0.594 0.664 1,836,814 0.6062 1.12%
2024-09-11 0 0.089 0.089 0.092 0.079 0.108 5,151,000 458,615 0.0890 0.622 0.622 0.643 0.552 0.755 736,757 0.6225 3.49%
2024-09-10 0 0.086 0.085 0.089 0.072 0.092 4,690,000 377,206 0.0804 0.601 0.594 0.622 0.503 0.643 670,819 0.5623 13.16%
2024-09-09 0 0.076 0.076 0.078 0.070 0.076 2,650,000 190,632 0.0719 0.531 0.531 0.545 0.489 0.531 379,034 0.5029 -5.00%
2024-09-05 0 0.080 0.077 0.081 0.078 0.082 3,108,000 248,220 0.0799 0.559 0.538 0.566 0.545 0.573 444,543 0.5584 -5.88%
2024-09-04 0 0.085 0.085 0.086 0.085 0.092 1,378,000 122,556 0.0889 0.594 0.594 0.601 0.594 0.643 197,098 0.6218 -6.59%
2024-09-03 0 0.091 0.090 0.092 0.090 0.102 2,862,000 268,886 0.0940 0.636 0.629 0.643 0.629 0.713 409,357 0.6568 -5.21%
2024-09-02 0 0.096 0.095 0.098 0.087 0.107 5,174,000 514,418 0.0994 0.671 0.664 0.685 0.608 0.748 740,046 0.6951 -9.43%
2024-08-30 0 0.106 0.103 0.107 0.103 0.112 5,274,000 562,618 0.1067 0.741 0.720 0.748 0.720 0.783 754,350 0.7458 0.00%
2024-08-29 0 0.106 0.105 0.110 0.105 0.113 3,090,000 335,078 0.1084 0.741 0.734 0.769 0.734 0.790 441,968 0.7581 1.92%
2024-08-28 0 0.104 0.105 0.108 0.103 0.118 27,724,000 2,903,789 0.1047 0.727 0.734 0.755 0.720 0.825 3,965,413 0.7323 -5.45%
2024-08-27 0 0.110 0.108 0.111 0.102 0.135 11,375,000 1,265,581 0.1113 0.769 0.755 0.776 0.713 0.944 1,626,987 0.7779 -15.38%
2024-08-26 0 0.130 0.130 0.131 0.128 0.155 15,818,000 2,185,709 0.1382 0.909 0.909 0.916 0.895 1.084 2,262,477 0.9661 -20.25%
2024-08-23 0 0.163 0.157 0.163 0.148 0.188 3,008,000 499,460 0.1660 1.140 1.098 1.140 1.035 1.314 430,240 1.1609 -7.39%
2024-08-22 0 0.176 0.172 0.176 0.151 0.180 3,280,000 548,494 0.1672 1.230 1.203 1.230 1.056 1.258 469,144 1.1691 24.82%
2024-08-21 0 0.141 0.134 0.143 0.119 0.147 25,122,000 3,379,824 0.1345 0.986 0.937 1.000 0.832 1.028 3,593,244 0.9406 20.51%
2024-08-20 0 0.117 0.117 0.120 0.116 0.152 7,820,000 994,644 0.1272 0.818 0.818 0.839 0.811 1.063 1,118,509 0.8893 -22.00%
2024-08-19 0 0.150 0.145 0.150 0.136 0.176 4,396,000 656,680 0.1494 1.049 1.014 1.049 0.951 1.230 628,768 1.0444 -14.77%
2024-08-16 0 0.176 0.176 0.190 - - 0 0 - 1.230 1.230 1.328 - - 0 - 0.00%
2024-08-15 0 0.176 0.175 0.178 0.176 0.182 560,000 100,798 0.1800 1.230 1.224 1.244 1.230 1.272 80,098 1.2584 -2.22%
2024-08-14 0 0.180 0.180 0.209 0.180 0.187 210,000 38,696 0.1843 1.258 1.258 1.461 1.258 1.307 30,037 1.2883 -3.74%
2024-08-13 0 0.187 0.186 0.195 0.187 0.195 68,000 13,080 0.1924 1.307 1.300 1.363 1.307 1.363 9,726 1.3448 -1.58%
2024-08-12 0 0.190 0.185 0.190 0.190 0.210 2,612,000 510,484 0.1954 1.328 1.293 1.328 1.328 1.468 373,599 1.3664 2.70%
2024-08-09 0 0.185 0.179 0.185 0.182 0.187 1,458,000 269,654 0.1849 1.293 1.251 1.293 1.272 1.307 208,540 1.2931 1.65%
2024-08-08 0 0.182 0.182 0.185 0.167 0.227 3,112,000 547,836 0.1760 1.272 1.272 1.293 1.168 1.587 445,115 1.2308 4.00%
2024-08-07 0 0.175 0.168 0.175 0.171 0.177 6,520,000 1,138,026 0.1745 1.224 1.175 1.224 1.196 1.237 932,567 1.2203 -2.23%
2024-08-06 0 0.179 0.172 0.179 0.160 0.180 1,930,000 335,406 0.1738 1.251 1.203 1.251 1.119 1.258 276,051 1.2150 1.13%
2024-08-05 0 0.177 0.170 0.177 0.167 0.200 7,794,000 1,383,136 0.1775 1.237 1.189 1.237 1.168 1.398 1,114,790 1.2407 -13.66%
2024-08-02 0 0.205 0.200 0.213 0.190 0.210 2,750,000 558,404 0.2031 1.433 1.398 1.489 1.328 1.468 393,337 1.4197 9.63%
2024-08-01 0 0.187 0.188 0.190 0.186 0.220 7,032,000 1,394,438 0.1983 1.307 1.314 1.328 1.300 1.538 1,005,800 1.3864 -17.98%
2024-07-31 0 0.228 0.225 0.230 0.225 0.234 1,064,000 241,996 0.2274 1.594 1.573 1.608 1.573 1.636 152,186 1.5901 -4.20%
2024-07-30 0 0.238 0.220 0.238 0.238 0.240 1,110,000 265,608 0.2393 1.664 1.538 1.664 1.664 1.678 158,765 1.6730 -0.42%
2024-07-29 0 0.239 0.233 0.239 0.225 0.240 2,822,000 646,030 0.2289 1.671 1.629 1.671 1.573 1.678 403,636 1.6005 6.22%
2024-07-26 0 0.225 0.218 0.226 0.218 0.265 9,268,000 2,212,352 0.2387 1.573 1.524 1.580 1.524 1.853 1,325,619 1.6689 -5.86%
2024-07-25 0 0.239 0.239 0.240 0.239 0.248 6,656,000 1,609,860 0.2419 1.671 1.671 1.678 1.671 1.734 952,020 1.6910 -2.45%
2024-07-24 0 0.245 0.242 0.250 0.245 0.270 6,174,000 1,567,872 0.2539 1.713 1.692 1.748 1.713 1.888 883,078 1.7755 -3.92%
2024-07-23 0 0.255 0.250 0.255 0.250 0.255 7,966,000 2,019,970 0.2536 1.783 1.748 1.783 1.748 1.783 1,139,391 1.7729 2.00%
2024-07-22 0 0.250 0.250 0.255 0.250 0.255 5,886,000 1,500,180 0.2549 1.748 1.748 1.783 1.748 1.783 841,885 1.7819 -1.96%
2024-07-19 0 0.255 0.255 0.265 0.250 0.270 8,480,000 2,179,400 0.2570 1.783 1.783 1.853 1.748 1.888 1,212,910 1.7968 -3.77%
2024-07-18 0 0.265 0.255 0.265 0.255 0.275 5,658,000 1,499,630 0.2650 1.853 1.783 1.853 1.783 1.923 809,274 1.8531 0.00%
2024-07-17 0 0.265 0.265 0.270 0.260 0.275 4,778,000 1,287,110 0.2694 1.853 1.853 1.888 1.818 1.923 683,406 1.8834 -3.64%
2024-07-16 0 0.275 0.265 0.275 0.249 0.275 8,854,000 2,272,418 0.2567 1.923 1.853 1.923 1.741 1.923 1,266,403 1.7944 10.00%
2024-07-15 0 0.250 0.247 0.255 0.246 0.255 2,228,000 558,588 0.2507 1.748 1.727 1.783 1.720 1.783 318,675 1.7528 1.63%
2024-07-12 0 0.246 0.246 0.250 0.245 0.255 880,000 219,810 0.2498 1.720 1.720 1.748 1.713 1.783 125,868 1.7464 -1.60%
2024-07-11 0 0.250 0.245 0.255 0.245 0.270 6,442,000 1,625,394 0.2523 1.748 1.713 1.783 1.713 1.888 921,411 1.7640 -7.41%
2024-07-10 0 0.270 0.250 0.270 0.249 0.355 17,704,000 5,194,634 0.2934 1.888 1.748 1.888 1.741 2.482 2,532,235 2.0514 5.88%
2024-07-09 0 0.255 0.255 0.260 0.250 0.260 1,820,000 460,490 0.2530 1.783 1.783 1.818 1.748 1.818 260,318 1.7690 0.00%
2024-07-08 0 0.255 0.260 0.270 0.245 0.275 2,742,000 699,948 0.2553 1.783 1.818 1.888 1.713 1.923 392,193 1.7847 -1.92%
2024-07-05 0 0.260 0.250 0.260 0.210 0.275 9,704,000 2,355,290 0.2427 1.818 1.748 1.818 1.468 1.923 1,387,980 1.6969 -3.70%
2024-07-04 0 0.270 0.265 0.275 0.260 0.280 8,346,000 2,220,890 0.2661 1.888 1.853 1.923 1.818 1.958 1,193,743 1.8604 -1.82%
2024-07-03 0 0.275 0.275 0.285 0.265 0.285 9,384,000 2,587,440 0.2757 1.923 1.923 1.993 1.853 1.993 1,342,210 1.9277 -3.51%
2024-07-02 0 0.285 0.285 0.290 0.285 0.350 21,384,000 6,535,870 0.3056 1.993 1.993 2.028 1.993 2.447 3,058,592 2.1369 -6.56%
2024-06-28 0 0.305 0.305 0.310 0.300 0.315 20,624,000 6,295,520 0.3053 2.132 2.132 2.167 2.097 2.202 2,949,888 2.1342 3.39%
2024-06-27 0 0.295 0.295 0.300 0.290 0.300 10,012,000 2,969,560 0.2966 2.062 2.062 2.097 2.028 2.097 1,432,034 2.0737 1.72%
2024-06-26 0 0.290 0.290 0.300 0.285 0.310 12,336,000 3,692,210 0.2993 2.028 2.028 2.097 1.993 2.167 1,764,440 2.0926 -6.45%
2024-06-25 0 0.310 0.305 0.310 0.290 0.330 22,402,000 6,911,050 0.3085 2.167 2.132 2.167 2.028 2.307 3,204,198 2.1569 1.64%
2024-06-24 0 0.305 0.295 0.305 0.280 0.305 15,014,000 4,360,060 0.2904 2.132 2.062 2.132 1.958 2.132 2,147,479 2.0303 12.96%
2024-06-21 0 0.270 0.260 0.270 0.260 0.285 10,014,000 2,708,620 0.2705 1.888 1.818 1.888 1.818 1.993 1,432,320 1.8911 -1.82%
2024-06-20 0 0.275 0.270 0.275 0.255 0.280 8,850,000 2,390,790 0.2701 1.923 1.888 1.923 1.783 1.958 1,265,831 1.8887 5.77%
2024-06-19 0 0.260 0.255 0.260 0.255 0.280 6,758,000 1,816,330 0.2688 1.818 1.783 1.818 1.783 1.958 966,609 1.8791 -3.70%
2024-06-18 0 0.270 0.260 0.270 0.260 0.275 6,842,000 1,831,170 0.2676 1.888 1.818 1.888 1.818 1.923 978,623 1.8712 3.85%
2024-06-17 0 0.260 0.260 0.265 0.247 0.265 5,444,000 1,375,114 0.2526 1.818 1.818 1.853 1.727 1.853 778,665 1.7660 4.42%
2024-06-14 0 0.249 0.242 0.249 0.242 0.275 2,816,000 737,312 0.2618 1.741 1.692 1.741 1.692 1.923 402,778 1.8306 -4.23%
2024-06-13 0 0.260 0.255 0.260 0.255 0.280 1,148,000 301,420 0.2626 1.818 1.783 1.818 1.783 1.958 164,200 1.8357 -8.77%
2024-06-12 0 0.285 0.285 0.290 0.255 0.300 3,888,000 1,087,300 0.2797 1.993 1.993 2.028 1.783 2.097 556,108 1.9552 -3.39%
2024-06-11 0 0.295 0.270 0.295 0.270 0.300 14,730,000 4,305,220 0.2923 2.062 1.888 2.062 1.888 2.097 2,106,858 2.0434 5.36%
2024-06-07 0 0.280 0.280 0.285 0.260 0.290 13,964,000 3,890,350 0.2786 1.958 1.958 1.993 1.818 2.028 1,997,296 1.9478 3.70%
2024-06-06 0 0.270 0.270 0.275 0.200 0.270 16,034,000 3,898,134 0.2431 1.888 1.888 1.923 1.398 1.888 2,293,372 1.6997 33.66%
2024-06-05 0 0.202 0.202 0.203 0.198 0.220 3,344,000 680,584 0.2035 1.412 1.412 1.419 1.384 1.538 478,298 1.4229 -8.18%
2024-06-04 0 0.220 0.220 0.225 0.220 0.237 1,242,000 279,564 0.2251 1.538 1.538 1.573 1.538 1.657 177,645 1.5737 -4.35%
2024-06-03 0 0.230 0.229 0.238 0.222 0.270 2,258,000 560,632 0.2483 1.608 1.601 1.664 1.552 1.888 322,966 1.7359 -9.80%
2024-05-31 0 0.255 0.245 0.255 0.250 0.310 5,652,000 1,577,840 0.2792 1.783 1.713 1.783 1.748 2.167 808,416 1.9518 -3.77%
2024-05-30 0 0.265 0.260 0.265 0.265 0.300 4,408,000 1,236,390 0.2805 1.853 1.818 1.853 1.853 2.097 630,484 1.9610 -10.17%
2024-05-29 0 0.295 0.295 0.300 0.265 0.320 8,768,000 2,583,370 0.2946 2.062 2.062 2.097 1.853 2.237 1,254,103 2.0599 7.27%
2024-05-28 0 0.275 0.270 0.275 0.275 0.300 5,302,000 1,508,060 0.2844 1.923 1.888 1.923 1.923 2.097 758,355 1.9886 0.00%
2024-05-27 0 0.275 0.265 0.275 0.203 0.300 11,738,000 3,125,266 0.2663 1.923 1.853 1.923 1.419 2.097 1,678,907 1.8615 37.50%
2024-05-24 0 0.200 0.200 0.201 0.175 0.202 9,658,000 1,869,402 0.1936 1.398 1.398 1.405 1.224 1.412 1,381,401 1.3533 20.48%
2024-05-23 0 0.166 0.166 0.167 0.149 0.180 6,786,000 1,137,052 0.1676 1.161 1.161 1.168 1.042 1.258 970,614 1.1715 17.73%
2024-05-22 0 0.141 0.145 0.150 0.135 0.145 1,918,000 266,474 0.1389 0.986 1.014 1.049 0.944 1.014 274,335 0.9713 6.02%
2024-05-21 0 0.133 0.133 0.148 0.130 0.151 2,558,000 358,164 0.1400 0.930 0.930 1.035 0.909 1.056 365,875 0.9789 -1.48%
2024-05-20 0 0.135 0.131 0.148 0.130 0.151 3,474,000 476,954 0.1373 0.944 0.916 1.035 0.909 1.056 496,892 0.9599 0.00%
2024-05-17 0 0.135 0.135 0.136 0.121 0.162 2,876,000 395,458 0.1375 0.944 0.944 0.951 0.846 1.133 411,359 0.9613 -7.53%
2024-05-16 0 0.146 0.139 0.147 0.130 0.148 1,882,000 253,238 0.1346 1.021 0.972 1.028 0.909 1.035 269,186 0.9408 14.06%
2024-05-14 0 0.128 0.129 0.144 0.120 0.149 2,396,000 326,146 0.1361 0.895 0.902 1.007 0.839 1.042 342,704 0.9517 -9.22%
2024-05-13 0 0.141 0.141 0.142 0.135 0.146 618,000 86,110 0.1393 0.986 0.986 0.993 0.944 1.021 88,394 0.9742 6.82%
2024-05-10 0 0.132 0.132 0.137 0.120 0.159 7,130,000 990,302 0.1389 0.923 0.923 0.958 0.839 1.112 1,019,817 0.9711 -14.84%
2024-05-09 0 0.155 0.153 0.155 0.153 0.163 546,000 85,462 0.1565 1.084 1.070 1.084 1.070 1.140 78,095 1.0943 -7.74%
2024-05-08 0 0.168 0.168 0.169 0.163 0.178 438,000 73,242 0.1672 1.175 1.175 1.182 1.140 1.244 62,648 1.1691 5.66%
2024-05-07 0 0.159 0.159 0.167 0.156 0.176 76,000 14,166 0.1864 1.112 1.112 1.168 1.091 1.230 10,870 1.3032 -18.04%
2024-05-06 0 0.194 0.176 0.194 0.168 0.207 3,152,000 607,790 0.1928 1.356 1.230 1.356 1.175 1.447 450,836 1.3481 25.16%
2024-05-03 0 0.155 0.153 0.159 0.155 0.155 100,000 15,500 0.1550 1.084 1.070 1.112 1.084 1.084 14,303 1.0837 0.65%
2024-05-02 0 0.154 0.154 0.164 0.152 0.154 124,000 18,972 0.1530 1.077 1.077 1.147 1.063 1.077 17,736 1.0697 1.99%
2024-04-30 0 0.151 0.151 0.154 0.151 0.151 96,000 14,808 0.1543 1.056 1.056 1.077 1.056 1.056 13,731 1.0784 -2.58%
2024-04-29 0 0.155 0.154 0.155 0.146 0.155 190,000 28,408 0.1495 1.084 1.077 1.084 1.021 1.084 27,176 1.0453 -3.12%
2024-04-26 0 0.160 0.152 0.161 0.147 0.166 384,000 61,238 0.1595 1.119 1.063 1.126 1.028 1.161 54,924 1.1150 1.91%
2024-04-25 0 0.157 0.151 0.158 0.157 0.165 368,000 60,408 0.1642 1.098 1.056 1.105 1.098 1.154 52,636 1.1477 -7.10%
2024-04-24 0 0.169 0.163 0.169 0.167 0.179 168,000 29,232 0.1740 1.182 1.140 1.182 1.168 1.251 24,029 1.2165 3.68%
2024-04-23 0 0.163 0.152 0.173 0.165 0.165 84,000 13,860 0.1650 1.140 1.063 1.210 1.154 1.154 12,015 1.1536 7.95%
2024-04-22 0 0.151 0.152 0.171 0.149 0.150 672,000 100,778 0.1500 1.056 1.063 1.196 1.042 1.049 96,117 1.0485 -5.03%
2024-04-19 0 0.159 0.159 0.170 0.151 0.159 80,000 12,672 0.1584 1.112 1.112 1.189 1.056 1.112 11,443 1.1074 6.00%
2024-04-18 0 0.150 0.150 0.155 0.140 0.166 1,892,000 283,430 0.1498 1.049 1.049 1.084 0.979 1.161 270,616 1.0474 2.74%
2024-04-17 0 0.146 0.146 0.158 0.141 0.207 5,694,000 1,014,438 0.1782 1.021 1.021 1.105 0.986 1.447 814,423 1.2456 -15.12%
2024-04-16 0 0.172 0.171 0.181 0.147 0.180 2,262,000 392,114 0.1733 1.203 1.196 1.265 1.028 1.258 323,538 1.2120 42.15%
2024-04-15 0 0.121 0.123 - 0.120 0.155 338,000 50,814 0.1503 0.846 0.860 - 0.839 1.084 48,345 1.0511 -21.94%
2024-04-12 0 0.155 0.155 0.157 0.149 0.157 348,000 52,158 0.1499 1.084 1.084 1.098 1.042 1.098 49,775 1.0479 4.03%
2024-04-11 0 0.149 0.146 - 0.146 0.155 656,000 98,028 0.1494 1.042 1.021 - 1.021 1.084 93,829 1.0448 -3.87%
2024-04-10 0 0.155 0.155 0.162 0.155 0.162 540,000 85,594 0.1585 1.084 1.084 1.133 1.084 1.133 77,237 1.1082 -3.73%
2024-04-09 0 0.161 0.161 0.180 0.157 0.162 354,000 56,000 0.1582 1.126 1.126 1.258 1.098 1.133 50,633 1.1060 -2.42%
2024-04-08 0 0.165 0.165 0.183 0.165 0.170 428,000 71,110 0.1661 1.154 1.154 1.279 1.154 1.189 61,218 1.1616 -0.60%
2024-04-05 0 0.166 0.166 0.169 0.165 0.175 3,028,000 528,386 0.1745 1.161 1.161 1.182 1.154 1.224 433,100 1.2200 -5.14%
2024-04-03 0 0.175 0.170 0.175 0.165 0.175 694,000 118,914 0.1713 1.224 1.189 1.224 1.154 1.224 99,264 1.1980 6.06%
2024-04-02 0 0.165 0.163 0.170 0.149 0.165 1,248,000 196,026 0.1571 1.154 1.140 1.189 1.042 1.154 178,504 1.0982 14.58%
2024-03-28 0 0.144 0.140 0.159 0.140 0.159 1,846,000 264,312 0.1432 1.007 0.979 1.112 0.979 1.112 264,037 1.0010 0.70%
2024-03-27 0 0.143 0.139 0.143 0.141 0.149 1,336,000 191,450 0.1433 1.000 0.972 1.000 0.986 1.042 191,090 1.0019 -3.38%
2024-03-26 0 0.148 0.142 0.148 0.139 0.179 1,232,000 180,096 0.1462 1.035 0.993 1.035 0.972 1.251 176,215 1.0220 -7.50%
2024-03-25 0 0.160 0.157 0.160 0.161 0.164 66,000 10,716 0.1624 1.119 1.098 1.119 1.126 1.147 9,440 1.1352 -0.62%
2024-03-22 0 0.161 0.161 0.164 0.160 0.180 202,000 32,958 0.1632 1.126 1.126 1.147 1.119 1.258 28,892 1.1407 -10.56%
2024-03-21 0 0.180 0.154 0.180 - - 0 0 - 1.258 1.077 1.258 - - 0 - 0.00%
2024-03-20 0 0.180 0.165 0.180 - - 0 0 - 1.258 1.154 1.258 - - 0 - 0.00%
2024-03-19 0 0.180 0.170 0.180 0.150 0.180 180,000 30,500 0.1694 1.258 1.189 1.258 1.049 1.258 25,746 1.1847 -3.23%
2024-03-18 0 0.186 0.186 0.187 0.180 0.186 260,000 49,176 0.1891 1.300 1.300 1.307 1.258 1.300 37,188 1.3224 0.00%
2024-03-15 0 0.186 0.186 0.192 0.187 0.196 436,000 83,346 0.1912 1.300 1.300 1.342 1.307 1.370 62,362 1.3365 0.54%
2024-03-14 0 0.185 0.159 0.185 0.135 0.189 1,402,000 232,090 0.1655 1.293 1.112 1.293 0.944 1.321 200,531 1.1574 9.47%
2024-03-13 0 0.169 0.165 0.170 0.165 0.174 416,000 69,752 0.1677 1.182 1.154 1.189 1.154 1.217 59,501 1.1723 -2.87%
2024-03-12 0 0.174 0.166 0.169 0.161 0.174 282,000 46,214 0.1639 1.217 1.161 1.182 1.126 1.217 40,335 1.1458 8.07%
2024-03-11 0 0.161 0.161 0.169 0.161 0.174 388,000 66,556 0.1715 1.126 1.126 1.182 1.126 1.217 55,496 1.1993 -2.42%
2024-03-08 0 0.165 0.166 0.174 0.152 0.174 82,000 13,118 0.1600 1.154 1.161 1.217 1.063 1.217 11,729 1.1185 -7.82%
2024-03-07 0 0.179 - 0.179 0.176 0.219 844,000 165,362 0.1959 1.251 - 1.251 1.230 1.531 120,719 1.3698 -17.89%
2024-03-06 0 0.218 0.210 0.220 0.155 0.247 1,040,000 226,972 0.2182 1.524 1.468 1.538 1.084 1.727 148,753 1.5258 45.33%
2024-03-05 0 0.150 0.138 - 0.100 0.150 554,000 64,556 0.1165 1.049 0.965 - 0.699 1.049 79,240 0.8147 30.43%
2024-03-04 0 0.115 0.113 0.115 0.111 0.158 5,236,000 648,298 0.1238 0.804 0.790 0.804 0.776 1.105 748,914 0.8657 -28.12%
2024-03-01 0 0.160 0.154 0.160 0.160 0.181 1,326,000 218,282 0.1646 1.119 1.077 1.119 1.119 1.265 189,660 1.1509 -11.60%
2024-02-29 0 0.181 0.181 0.189 0.180 0.220 1,294,000 250,432 0.1935 1.265 1.265 1.321 1.258 1.538 185,083 1.3531 -14.62%
2024-02-28 0 0.212 0.206 0.215 0.200 0.231 2,712,000 566,816 0.2090 1.482 1.440 1.503 1.398 1.615 387,902 1.4612 -9.79%
2024-02-27 0 0.235 0.230 0.235 0.235 0.243 856,000 205,018 0.2395 1.643 1.608 1.643 1.643 1.699 122,435 1.6745 -4.08%
2024-02-26 0 0.245 0.235 0.243 0.240 0.248 80,000 19,430 0.2429 1.713 1.643 1.699 1.678 1.734 11,443 1.6980 5.15%
2024-02-23 0 0.233 0.230 0.235 0.233 0.260 2,092,000 514,048 0.2457 1.629 1.608 1.643 1.629 1.818 299,222 1.7179 -10.38%
2024-02-22 0 0.260 0.260 0.265 0.255 0.280 1,380,000 352,800 0.2557 1.818 1.818 1.853 1.783 1.958 197,384 1.7874 -3.70%
2024-02-21 0 0.270 0.265 0.270 0.250 0.285 1,570,000 412,720 0.2629 1.888 1.853 1.888 1.748 1.993 224,560 1.8379 -5.26%
2024-02-20 0 0.285 0.275 0.285 0.250 0.295 918,000 245,560 0.2675 1.993 1.923 1.993 1.748 2.062 131,303 1.8702 0.00%
2024-02-19 0 0.285 0.275 0.285 0.265 0.295 868,000 244,920 0.2822 1.993 1.923 1.993 1.853 2.062 124,152 1.9727 -3.39%
2024-02-16 0 0.295 0.280 0.295 0.280 0.305 598,000 175,590 0.2936 2.062 1.958 2.062 1.958 2.132 85,533 2.0529 5.36%
2024-02-15 0 0.280 0.270 0.280 0.265 0.310 2,688,000 749,260 0.2787 1.958 1.888 1.958 1.853 2.167 384,469 1.9488 9.80%
2024-02-14 0 0.255 0.255 0.265 0.250 0.295 2,386,000 653,200 0.2738 1.783 1.783 1.853 1.748 2.062 341,274 1.9140 -13.56%
2024-02-09 0 0.295 0.280 0.295 0.290 0.300 274,000 81,100 0.2960 2.062 1.958 2.062 2.028 2.097 39,191 2.0694 -1.67%
2024-02-08 0 0.300 0.295 0.300 0.290 0.300 88,000 26,060 0.2961 2.097 2.062 2.097 2.028 2.097 12,587 2.0704 0.00%
2024-02-07 0 0.300 0.300 0.305 0.285 0.310 986,000 294,330 0.2985 2.097 2.097 2.132 1.993 2.167 141,029 2.0870 0.00%
2024-02-06 0 0.300 0.300 0.310 0.300 0.315 840,000 258,160 0.3073 2.097 2.097 2.167 2.097 2.202 120,147 2.1487 0.00%
2024-02-05 0 0.300 0.295 0.300 0.295 0.325 1,182,000 356,700 0.3018 2.097 2.062 2.097 2.062 2.272 169,064 2.1099 -4.76%
2024-02-02 0 0.315 0.315 0.325 0.315 0.325 830,000 262,690 0.3165 2.202 2.202 2.272 2.202 2.272 118,716 2.2128 -4.55%
2024-02-01 0 0.330 0.320 0.330 0.320 0.365 3,746,000 1,260,050 0.3364 2.307 2.237 2.307 2.237 2.552 535,797 2.3517 -9.59%
2024-01-31 0 0.365 0.360 0.380 0.320 0.390 7,070,000 2,516,710 0.3560 2.552 2.517 2.657 2.237 2.727 1,011,235 2.4887 12.31%
2024-01-30 0 0.325 0.320 0.325 0.315 0.330 1,036,000 331,910 0.3204 2.272 2.237 2.272 2.202 2.307 148,181 2.2399 4.84%
2024-01-29 0 0.310 0.305 0.310 0.280 0.310 696,000 215,020 0.3089 2.167 2.132 2.167 1.958 2.167 99,550 2.1599 6.90%
2024-01-26 0 0.290 0.290 0.305 0.270 0.315 2,950,000 862,640 0.2924 2.028 2.028 2.132 1.888 2.202 421,944 2.0444 -4.92%
2024-01-25 0 0.305 0.305 0.315 0.305 0.365 3,444,000 1,133,280 0.3291 2.132 2.132 2.202 2.132 2.552 492,601 2.3006 -12.86%
2024-01-24 0 0.350 0.340 0.350 0.335 0.350 1,672,000 578,670 0.3461 2.447 2.377 2.447 2.342 2.447 239,149 2.4197 2.94%
2024-01-23 0 0.340 0.330 0.340 0.330 0.355 4,934,000 1,696,850 0.3439 2.377 2.307 2.377 2.307 2.482 705,719 2.4044 -6.85%
2024-01-22 0 0.365 0.360 0.365 0.325 0.375 6,938,000 2,468,600 0.3558 2.552 2.517 2.552 2.272 2.622 992,355 2.4876 15.87%
2024-01-19 1 - - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2024-01-18 0 0.315 0.315 0.320 0.310 0.325 3,186,000 1,019,570 0.3200 2.202 2.202 2.237 2.167 2.272 455,699 2.2374 0.00%
2024-01-17 0 0.315 0.310 0.315 0.290 0.330 4,384,000 1,325,650 0.3024 2.202 2.167 2.202 2.028 2.307 627,051 2.1141 8.62%
2024-01-16 0 0.290 0.285 0.290 0.290 0.345 1,588,000 481,460 0.3032 2.028 1.993 2.028 2.028 2.412 227,134 2.1197 -7.94%
2024-01-15 0 0.315 0.290 0.320 0.285 0.335 4,144,000 1,268,130 0.3060 2.202 2.028 2.237 1.993 2.342 592,724 2.1395 -1.56%
2024-01-12 0 0.320 0.310 0.320 0.290 0.345 7,990,000 2,488,850 0.3115 2.237 2.167 2.237 2.028 2.412 1,142,824 2.1778 -7.25%
2024-01-11 0 0.345 0.340 0.345 0.280 0.345 7,028,000 2,233,750 0.3178 2.412 2.377 2.412 1.958 2.412 1,005,227 2.2221 21.05%
2024-01-10 0 0.285 0.285 0.295 0.265 0.300 1,960,000 568,300 0.2899 1.993 1.993 2.062 1.853 2.097 280,342 2.0272 0.00%
2024-01-09 0 0.285 0.275 0.285 0.250 0.300 3,382,000 930,120 0.2750 1.993 1.923 1.993 1.748 2.097 483,733 1.9228 7.55%
2024-01-08 0 0.265 0.255 0.265 0.255 0.300 846,000 225,580 0.2666 1.853 1.783 1.853 1.783 2.097 121,005 1.8642 1.92%
2024-01-05 0 0.260 0.255 0.260 0.225 0.265 2,028,000 509,924 0.2514 1.818 1.783 1.818 1.573 1.853 290,068 1.7579 1.96%
2024-01-04 0 0.255 0.250 0.255 0.250 0.285 2,118,000 561,390 0.2651 1.783 1.748 1.783 1.748 1.993 302,941 1.8531 -5.56%
2024-01-03 0 0.270 0.265 0.270 0.232 0.305 6,684,000 1,742,556 0.2607 1.888 1.853 1.888 1.622 2.132 956,024 1.8227 16.38%
2024-01-02 1 - - - - - 0 0 - 1.622 - - - - 0 - 0.00%
2023-12-29 0 0.232 0.222 0.232 0.221 0.325 22,320,000 6,314,030 0.2829 1.622 1.552 1.622 1.545 2.272 3,192,469 1.9778 -20.00%
2023-12-28 0 0.290 0.280 0.295 0.280 0.360 10,416,000 3,291,740 0.3160 2.028 1.958 2.062 1.958 2.517 1,489,819 2.2095 -4.92%
2023-12-27 0 0.305 0.285 0.305 0.209 0.325 16,784,000 4,797,804 0.2859 2.132 1.993 2.132 1.461 2.272 2,400,645 1.9985 47.34%
2023-12-22 0 0.207 0.207 0.210 0.186 0.215 7,718,000 1,518,670 0.1968 1.447 1.447 1.468 1.300 1.503 1,103,919 1.3757 8.95%
2023-12-21 0 0.190 0.186 0.193 0.178 0.194 6,232,000 1,158,156 0.1858 1.328 1.300 1.349 1.244 1.356 891,374 1.2993 7.95%
2023-12-20 0 0.176 0.169 0.176 0.159 0.176 1,456,000 249,690 0.1715 1.230 1.182 1.230 1.112 1.230 208,254 1.1990 12.82%
2023-12-19 0 0.156 0.156 0.161 0.145 0.168 6,212,000 976,290 0.1572 1.091 1.091 1.126 1.014 1.175 888,513 1.0988 6.12%
2023-12-18 0 0.147 0.144 0.147 0.140 0.150 3,560,000 520,780 0.1463 1.028 1.007 1.028 0.979 1.049 509,193 1.0228 0.00%
2023-12-15 0 0.147 0.143 0.147 0.140 0.152 4,738,000 693,358 0.1463 1.028 1.000 1.028 0.979 1.063 677,685 1.0231 1.38%
2023-12-14 0 0.145 0.141 0.145 0.136 0.148 2,360,000 336,302 0.1425 1.014 0.986 1.014 0.951 1.035 337,555 0.9963 -2.03%
2023-12-13 0 0.148 0.143 0.148 0.139 0.152 2,922,000 428,606 0.1467 1.035 1.000 1.035 0.972 1.063 417,939 1.0255 2.07%
2023-12-12 0 0.145 0.139 0.145 0.138 0.150 10,386,000 1,503,942 0.1448 1.014 0.972 1.014 0.965 1.049 1,485,528 1.0124 8.21%
2023-12-11 0 0.134 0.133 0.139 0.130 0.149 13,388,000 1,921,906 0.1436 0.937 0.930 0.972 0.909 1.042 1,914,910 1.0037 -2.90%
2023-12-08 0 0.138 0.136 0.139 0.130 0.150 8,116,000 1,138,968 0.1403 0.965 0.951 0.972 0.909 1.049 1,160,846 0.9812 -7.38%
2023-12-07 0 0.149 0.143 0.149 0.128 0.153 9,318,000 1,334,450 0.1432 1.042 1.000 1.042 0.895 1.070 1,332,770 1.0013 16.41%
2023-12-06 0 0.128 0.122 0.128 0.111 0.128 7,778,000 955,530 0.1229 0.895 0.853 0.895 0.776 0.895 1,112,501 0.8589 15.32%
2023-12-05 0 0.111 0.105 0.111 0.091 0.111 2,414,000 245,630 0.1018 0.776 0.734 0.776 0.636 0.776 345,279 0.7114 16.84%
2023-12-04 0 0.095 0.088 0.095 0.088 0.120 6,324,000 625,520 0.0989 0.664 0.615 0.664 0.615 0.839 904,533 0.6915 -16.67%
2023-12-01 0 0.114 0.111 0.119 0.110 0.127 34,292,000 3,442,474 0.1004 0.797 0.776 0.832 0.769 0.888 4,904,846 0.7019 4.59%
2023-11-30 0 0.109 0.107 0.120 0.090 0.120 6,910,000 717,590 0.1038 0.762 0.748 0.839 0.629 0.839 988,350 0.7260 17.20%
2023-11-29 0 0.093 0.088 0.093 0.085 0.098 4,230,000 385,396 0.0911 0.650 0.615 0.650 0.594 0.685 605,024 0.6370 -4.12%
2023-11-28 0 0.097 0.090 0.097 0.080 0.110 11,912,000 1,055,438 0.0886 0.678 0.629 0.678 0.559 0.769 1,703,795 0.6195 -2.02%
2023-11-27 0 0.099 0.088 0.098 0.067 0.135 24,266,000 2,065,878 0.0851 0.692 0.615 0.685 0.468 0.944 3,470,809 0.5952 -16.81%
2023-11-24 0 0.119 0.119 0.121 0.116 0.140 15,532,000 1,890,220 0.1217 0.832 0.832 0.846 0.811 0.979 2,221,570 0.8508 -15.60%
2023-11-23 0 0.141 0.135 0.141 0.129 0.170 3,738,000 518,404 0.1387 0.986 0.944 0.986 0.902 1.189 534,653 0.9696 9.30%
2023-11-22 0 0.129 0.129 - 0.118 0.127 3,480,000 416,292 0.1196 0.902 0.902 - 0.825 0.888 497,751 0.8363 1.57%
2023-11-21 0 0.127 0.123 0.127 0.121 0.141 2,878,000 367,964 0.1279 0.888 0.860 0.888 0.846 0.986 411,645 0.8939 -8.63%
2023-11-20 0 0.139 0.134 0.139 0.132 0.155 5,866,000 833,360 0.1421 0.972 0.937 0.972 0.923 1.084 839,024 0.9932 -7.33%
2023-11-17 0 0.150 0.150 0.154 0.143 0.189 6,148,000 999,280 0.1625 1.049 1.049 1.077 1.000 1.321 879,359 1.1364 -15.73%
2023-11-16 0 0.178 0.170 0.180 0.165 0.188 4,832,000 853,734 0.1767 1.244 1.189 1.258 1.154 1.314 691,130 1.2353 0.00%
2023-11-15 0 0.178 0.176 0.183 0.165 0.193 5,738,000 1,013,030 0.1765 1.244 1.230 1.279 1.154 1.349 820,716 1.2343 -3.26%
2023-11-14 0 0.184 0.175 0.184 0.154 0.190 9,152,000 1,592,958 0.1741 1.286 1.224 1.286 1.077 1.328 1,309,027 1.2169 15.00%
2023-11-13 0 0.160 0.156 0.160 0.129 0.178 4,504,000 681,530 0.1513 1.119 1.091 1.119 0.902 1.244 644,215 1.0579 24.03%
2023-11-10 0 0.129 0.126 0.136 0.123 0.135 1,692,000 218,166 0.1289 0.902 0.881 0.951 0.860 0.944 242,010 0.9015 -0.77%
2023-11-09 0 0.130 0.130 0.133 0.111 0.137 7,666,000 962,140 0.1255 0.909 0.909 0.930 0.776 0.958 1,096,482 0.8775 -5.11%
2023-11-08 0 0.137 0.132 0.137 0.128 0.146 8,390,000 1,119,844 0.1335 0.958 0.923 0.958 0.895 1.021 1,200,037 0.9332 8.73%
2023-11-07 0 0.126 0.123 0.130 0.125 0.198 25,430,000 3,789,080 0.1490 0.881 0.860 0.909 0.874 1.384 3,637,298 1.0417 -26.74%
2023-11-06 0 0.172 0.160 0.172 0.103 0.200 38,284,000 5,958,708 0.1556 1.203 1.119 1.203 0.720 1.398 5,475,829 1.0882 70.30%
2023-11-03 0 0.101 0.098 0.101 0.072 0.104 52,798,000 4,697,170 0.0890 0.706 0.685 0.706 0.503 0.727 7,551,792 0.6220 40.28%
2023-11-02 0 0.072 0.065 0.072 0.045 0.072 22,518,000 1,406,910 0.0625 0.503 0.454 0.503 0.315 0.503 3,220,790 0.4368 60.00%
2023-11-01 0 0.045 0.044 0.045 0.041 0.045 8,284,000 349,118 0.0421 0.315 0.308 0.315 0.287 0.315 1,184,875 0.2946 7.14%
2023-10-31 0 0.042 0.042 0.043 0.039 0.047 18,162,000 749,912 0.0413 0.294 0.294 0.301 0.273 0.329 2,597,743 0.2887 0.00%
2023-10-30 0 0.042 0.042 0.043 0.040 0.054 14,400,000 638,266 0.0443 0.294 0.294 0.301 0.280 0.378 2,059,658 0.3099 -20.75%
2023-10-27 0 0.053 0.053 0.056 0.045 0.076 58,938,000 3,402,046 0.0577 0.371 0.371 0.392 0.315 0.531 8,430,007 0.4036 -5.36%
2023-10-26 0 0.056 0.056 0.057 0.052 0.090 37,818,000 2,246,692 0.0594 0.392 0.392 0.399 0.364 0.629 5,409,176 0.4153 1.82%
2023-10-25 0 0.055 0.055 0.062 0.049 0.075 13,746,000 787,800 0.0573 0.385 0.385 0.433 0.343 0.524 1,966,115 0.4007 14.58%
2023-10-24 0 0.048 0.048 0.055 0.047 0.071 2,606,000 146,006 0.0560 0.336 0.336 0.385 0.329 0.496 372,741 0.3917 -12.73%
2023-10-20 0 0.055 0.055 0.063 0.051 0.069 1,716,000 95,998 0.0559 0.385 0.385 0.440 0.357 0.482 245,443 0.3911 -19.12%
2023-10-19 0 0.068 0.065 0.068 0.068 0.070 1,758,000 120,152 0.0683 0.475 0.454 0.475 0.475 0.489 251,450 0.4778 -6.85%
2023-10-18 0 0.073 0.070 0.074 0.070 0.084 1,378,000 100,562 0.0730 0.510 0.489 0.517 0.489 0.587 197,098 0.5102 -8.75%
2023-10-17 0 0.080 0.075 0.080 0.070 0.090 9,876,000 763,140 0.0773 0.559 0.524 0.559 0.489 0.629 1,412,582 0.5402 0.00%
2023-10-16 0 0.080 0.077 0.080 0.060 0.096 18,098,000 1,346,012 0.0744 0.559 0.538 0.559 0.419 0.671 2,588,589 0.5200 33.33%
2023-10-13 0 0.060 0.060 0.065 0.053 0.068 9,708,000 565,206 0.0582 0.419 0.419 0.454 0.371 0.475 1,388,553 0.4070 13.21%
2023-10-12 0 0.053 0.045 0.053 0.041 0.054 5,324,000 269,896 0.0507 0.371 0.315 0.371 0.287 0.378 761,501 0.3544 29.27%
2023-10-11 0 0.041 0.041 0.042 0.035 0.051 3,898,000 182,032 0.0467 0.287 0.287 0.294 0.245 0.357 557,538 0.3265 24.24%
2023-10-10 0 0.033 0.033 0.035 - - 0 0 - 0.231 0.231 0.245 - - 0 - 3.12%
2023-10-09 0 0.032 0.032 0.037 0.031 0.036 1,190,000 39,774 0.0334 0.224 0.224 0.259 0.217 0.252 170,208 0.2337 -17.95%
2023-10-06 0 0.039 0.039 0.042 0.032 0.053 9,504,000 393,248 0.0414 0.273 0.273 0.294 0.224 0.371 1,359,374 0.2893 -17.02%
2023-10-05 0 0.047 0.041 0.048 0.047 0.047 256,000 11,888 0.0464 0.329 0.287 0.336 0.329 0.329 36,616 0.3247 9.30%
2023-10-04 0 0.043 0.041 0.046 0.039 0.043 654,000 27,756 0.0424 0.301 0.287 0.322 0.273 0.301 93,543 0.2967 13.16%
2023-10-03 0 0.038 0.034 0.046 - - 0 0 - 0.266 0.238 0.322 - - 0 - 0.00%
2023-09-29 0 0.038 0.036 0.045 - - 0 0 - 0.266 0.252 0.315 - - 0 - 0.00%
2023-09-28 0 0.038 0.038 0.045 0.038 0.039 190,000 7,402 0.0390 0.266 0.266 0.315 0.266 0.273 27,176 0.2724 0.00%
2023-09-27 0 0.038 0.038 0.040 0.038 0.040 106,000 4,228 0.0399 0.266 0.266 0.280 0.266 0.280 15,161 0.2789 0.00%
2023-09-26 0 0.038 0.038 0.046 0.036 0.038 1,258,000 46,070 0.0366 0.266 0.266 0.322 0.252 0.266 179,934 0.2560 -5.00%
2023-09-25 0 0.040 0.036 0.049 - - 0 0 - 0.280 0.252 0.343 - - 0 - 0.00%
2023-09-22 0 0.040 0.040 0.042 0.040 0.042 74,000 3,084 0.0417 0.280 0.280 0.294 0.280 0.294 10,584 0.2914 0.00%
2023-09-21 0 0.040 0.037 0.040 0.035 0.040 1,864,000 71,816 0.0385 0.280 0.259 0.280 0.245 0.280 266,611 0.2694 14.29%
2023-09-20 0 0.035 0.035 0.037 0.033 0.036 182,000 6,290 0.0346 0.245 0.245 0.259 0.231 0.252 26,032 0.2416 6.06%
2023-09-19 0 0.033 0.031 0.034 - - 0 0 - 0.231 0.217 0.238 - - 0 - 0.00%
2023-09-18 0 0.033 0.031 0.033 - - 0 0 - 0.231 0.217 0.231 - - 0 - 0.00%
2023-09-15 0 0.033 0.033 0.034 0.030 0.034 2,130,000 70,762 0.0332 0.231 0.231 0.238 0.210 0.238 304,658 0.2323 3.12%
2023-09-14 0 0.032 0.032 0.033 0.031 0.038 52,768,000 1,695,756 0.0321 0.224 0.224 0.231 0.217 0.266 7,547,501 0.2247 -23.81%
2023-09-13 0 0.042 0.042 0.051 - - 0 0 - 0.294 0.294 0.357 - - 0 - 0.00%
2023-09-12 0 0.042 0.039 0.042 0.042 0.043 870,000 36,520 0.0420 0.294 0.273 0.294 0.294 0.301 124,438 0.2935 13.51%
2023-09-11 0 0.037 0.032 0.041 - - 0 0 - 0.259 0.224 0.287 - - 0 - 0.00%
2023-09-07 0 0.037 0.037 0.041 0.037 0.037 136,000 5,032 0.0370 0.259 0.259 0.287 0.259 0.259 19,452 0.2587 -11.90%
2023-09-06 0 0.042 0.034 0.043 - - 0 0 - 0.294 0.238 0.301 - - 0 - -2.33%
2023-09-05 0 0.043 0.033 0.043 0.036 0.043 632,000 24,224 0.0383 0.301 0.231 0.301 0.252 0.301 90,396 0.2680 0.00%
2023-09-04 0 0.043 0.038 0.043 - - 0 0 - 0.301 0.266 0.301 - - 0 - -4.44%
2023-08-31 0 0.045 0.038 0.045 - - 0 0 - 0.315 0.266 0.315 - - 0 - -2.17%
2023-08-30 0 0.046 0.038 0.046 - - 0 0 - 0.322 0.266 0.322 - - 0 - -2.13%
2023-08-29 0 0.047 0.037 0.047 0.037 0.051 7,780 306 0.0393 0.329 0.259 0.329 0.259 0.357 1,113 0.2750 11.90%
2023-08-28 0 0.042 0.037 0.042 - - 0 0 - 0.294 0.259 0.294 - - 0 - 0.00%
2023-08-25 0 0.042 0.037 0.042 0.040 0.042 114,000 4,576 0.0401 0.294 0.259 0.294 0.280 0.294 16,306 0.2806 0.00%
2023-08-24 0 0.042 0.038 0.059 - - 0 0 - 0.294 0.266 0.412 - - 0 - 0.00%
2023-08-23 0 0.042 0.038 0.059 - - 0 0 - 0.294 0.266 0.412 - - 0 - 0.00%
2023-08-22 0 0.042 0.038 0.058 - - 0 0 - 0.294 0.266 0.406 - - 0 - 0.00%
2023-08-21 0 0.042 0.038 0.056 - - 0 0 - 0.294 0.266 0.392 - - 0 - 0.00%
2023-08-18 0 0.042 0.036 0.056 - - 0 0 - 0.294 0.252 0.392 - - 0 - 0.00%
2023-08-17 0 0.042 0.041 0.052 - - 0 0 - 0.294 0.287 0.364 - - 0 - 0.00%
2023-08-16 0 0.042 0.041 0.056 - - 0 0 - 0.294 0.287 0.392 - - 0 - 0.00%
2023-08-15 0 0.042 0.042 0.057 - - 0 0 - 0.294 0.294 0.399 - - 0 - 0.00%
2023-08-14 0 0.042 0.042 0.047 0.039 0.053 566,000 29,970 0.0530 0.294 0.294 0.329 0.273 0.371 80,956 0.3702 -14.29%
2023-08-11 0 0.049 0.038 0.049 - - 0 0 - 0.343 0.266 0.343 - - 0 - 0.00%
2023-08-10 0 0.049 0.038 0.049 - - 0 0 - 0.343 0.266 0.343 - - 0 - -9.26%
2023-08-09 0 0.054 0.037 0.054 0.037 0.054 14,000 602 0.0430 0.378 0.259 0.378 0.259 0.378 2,002 0.3006 22.73%
2023-08-08 0 0.044 0.037 0.044 - - 0 0 - 0.308 0.259 0.308 - - 0 - -2.22%
2023-08-07 0 0.045 0.037 0.045 - - 0 0 - 0.315 0.259 0.315 - - 0 - 0.00%
2023-08-04 0 0.045 0.037 0.045 0.045 0.045 2,000 90 0.0450 0.315 0.259 0.315 0.315 0.315 286 0.3146 0.00%
2023-08-03 0 0.045 0.036 0.045 - - 0 0 - 0.315 0.252 0.315 - - 0 - 0.00%
2023-08-02 0 0.045 0.038 0.045 - - 0 0 - 0.315 0.266 0.315 - - 0 - 0.00%
2023-08-01 0 0.045 0.045 0.053 - - 0 0 - 0.315 0.315 0.371 - - 0 - 2.27%
2023-07-31 0 0.044 0.044 0.057 - - 0 0 - 0.308 0.308 0.399 - - 0 - 0.00%
2023-07-28 0 0.044 0.038 0.044 - - 0 0 - 0.308 0.266 0.308 - - 0 - 0.00%
2023-07-27 0 0.044 0.039 0.044 - - 0 0 - 0.308 0.273 0.308 - - 0 - 0.00%
2023-07-26 0 0.044 0.038 0.056 0.044 0.044 100,000 4,400 0.0440 0.308 0.266 0.392 0.308 0.308 14,303 0.3076 0.00%
2023-07-25 0 0.044 0.038 0.050 - - 0 0 - 0.308 0.266 0.350 - - 0 - 0.00%
2023-07-24 0 0.044 0.038 0.055 - - 0 0 - 0.308 0.266 0.385 - - 0 - 0.00%
2023-07-21 0 0.044 0.039 0.044 - - 0 0 - 0.308 0.273 0.308 - - 0 - 0.00%
2023-07-20 0 0.044 0.038 0.057 - - 0 0 - 0.308 0.266 0.399 - - 0 - 0.00%
2023-07-19 0 0.044 0.038 0.056 - - 0 0 - 0.308 0.266 0.392 - - 0 - 0.00%
2023-07-18 0 0.044 0.037 0.057 - - 0 0 - 0.308 0.259 0.399 - - 0 - 0.00%
2023-07-14 0 0.044 0.038 0.056 - - 0 0 - 0.308 0.266 0.392 - - 0 - 0.00%
2023-07-13 0 0.044 0.039 0.057 - - 0 0 - 0.308 0.273 0.399 - - 0 - 0.00%
2023-07-12 0 0.044 0.038 0.053 - - 0 0 - 0.308 0.266 0.371 - - 0 - 0.00%
2023-07-11 0 0.044 0.039 0.053 - - 0 0 - 0.308 0.273 0.371 - - 0 - 0.00%
2023-07-10 0 0.044 0.039 0.047 0.039 0.039 18,000 702 0.0390 0.308 0.273 0.329 0.273 0.273 2,575 0.2727 -6.38%
2023-07-07 0 0.047 0.038 0.052 - - 0 0 - 0.329 0.266 0.364 - - 0 - 0.00%
2023-07-06 0 0.047 0.043 0.051 - - 0 0 - 0.329 0.301 0.357 - - 0 - 0.00%
2023-07-05 0 0.047 0.043 0.047 - - 0 0 - 0.329 0.301 0.329 - - 0 - 0.00%
2023-07-04 0 0.047 0.041 0.047 - - 0 0 - 0.329 0.287 0.329 - - 0 - 0.00%
2023-07-03 0 0.047 0.045 0.047 0.042 0.055 2,002,000 101,500 0.0507 0.329 0.315 0.329 0.294 0.385 286,350 0.3545 11.90%
2023-06-30 0 0.042 0.042 0.045 0.036 0.042 1,550,000 60,938 0.0393 0.294 0.294 0.315 0.252 0.294 221,699 0.2749 20.00%
2023-06-29 0 0.035 0.035 0.039 0.035 0.040 810,000 32,390 0.0400 0.245 0.245 0.273 0.245 0.280 115,856 0.2796 -5.41%
2023-06-28 0 0.037 0.031 0.037 0.037 0.037 128,000 4,726 0.0369 0.259 0.217 0.259 0.259 0.259 18,308 0.2581 5.71%
2023-06-27 0 0.035 0.033 0.037 - - 0 0 - 0.245 0.231 0.259 - - 0 - 0.00%
2023-06-26 0 0.035 0.030 0.038 0.034 0.035 212,000 7,410 0.0350 0.245 0.210 0.266 0.238 0.245 30,323 0.2444 16.67%
2023-06-23 0 0.030 0.030 0.033 0.030 0.034 316,000 9,662 0.0306 0.210 0.210 0.231 0.210 0.238 45,198 0.2138 -14.29%
2023-06-21 0 0.035 0.031 0.040 - - 0 0 - 0.245 0.217 0.280 - - 0 - 0.00%
2023-06-20 0 0.035 0.031 0.038 - - 0 0 - 0.245 0.217 0.266 - - 0 - 0.00%
2023-06-19 0 0.035 0.031 0.038 - - 0 0 - 0.245 0.217 0.266 - - 0 - 0.00%
2023-06-16 0 0.035 0.033 0.038 0.035 0.035 28,000 980 0.0350 0.245 0.231 0.266 0.245 0.245 4,005 0.2447 2.94%
2023-06-15 0 0.034 0.030 0.035 0.031 0.037 260,000 8,530 0.0328 0.238 0.210 0.245 0.217 0.259 37,188 0.2294 -8.11%
2023-06-14 0 0.037 0.031 0.037 - - 0 0 - 0.259 0.217 0.259 - - 0 - -2.63%
2023-06-13 0 0.038 0.032 0.038 0.039 0.042 202,000 7,884 0.0390 0.266 0.224 0.266 0.273 0.294 28,892 0.2729 18.75%
2023-06-12 0 0.032 0.032 0.034 0.032 0.034 122,000 4,144 0.0340 0.224 0.224 0.238 0.224 0.238 17,450 0.2375 -8.57%
2023-06-09 0 0.035 0.034 0.036 0.033 0.035 88,000 3,000 0.0341 0.245 0.238 0.252 0.231 0.245 12,587 0.2383 -2.78%
2023-06-08 0 0.036 0.032 0.036 - - 0 0 - 0.252 0.224 0.252 - - 0 - 0.00%
2023-06-07 0 0.036 0.032 0.040 - - 0 0 - 0.252 0.224 0.280 - - 0 - 0.00%
2023-06-06 0 0.036 0.034 0.036 - - 0 0 - 0.252 0.238 0.252 - - 0 - 0.00%
2023-06-05 0 0.036 0.034 0.036 0.036 0.036 110,000 3,960 0.0360 0.252 0.238 0.252 0.252 0.252 15,733 0.2517 0.00%
2023-06-02 0 0.036 0.035 0.040 - - 0 0 - 0.252 0.245 0.280 - - 0 - 0.00%
2023-06-01 0 0.036 0.031 0.040 - - 0 0 - 0.252 0.217 0.280 - - 0 - 0.00%
2023-05-31 0 0.036 0.030 0.039 - - 0 0 - 0.252 0.210 0.273 - - 0 - 0.00%
2023-05-30 0 0.036 0.031 0.036 - - 0 0 - 0.252 0.217 0.252 - - 0 - 0.00%
2023-05-29 0 0.036 0.036 0.040 - - 0 0 - 0.252 0.252 0.280 - - 0 - 0.00%
2023-05-25 0 0.036 0.034 0.040 - - 0 0 - 0.252 0.238 0.280 - - 0 - 0.00%
2023-05-24 0 0.036 0.031 0.040 - - 0 0 - 0.252 0.217 0.280 - - 0 - 0.00%
2023-05-23 0 0.036 0.034 0.040 - - 0 0 - 0.252 0.238 0.280 - - 0 - 0.00%
2023-05-22 0 0.036 0.034 0.039 - - 0 0 - 0.252 0.238 0.273 - - 0 - 0.00%
2023-05-19 0 0.036 0.034 0.039 - - 0 0 - 0.252 0.238 0.273 - - 0 - 0.00%
2023-05-18 0 0.036 0.030 0.036 0.033 0.036 176,000 6,086 0.0346 0.252 0.210 0.252 0.231 0.252 25,174 0.2418 -5.26%
2023-05-17 0 0.038 0.034 0.038 - - 0 0 - 0.266 0.238 0.266 - - 0 - 0.00%
2023-05-16 0 0.038 0.034 0.038 - - 0 0 - 0.266 0.238 0.266 - - 0 - 0.00%
2023-05-15 0 0.038 0.034 0.038 0.034 0.038 30,000 1,068 0.0356 0.266 0.238 0.266 0.238 0.266 4,291 0.2489 15.15%
2023-05-12 0 0.033 0.031 0.033 0.032 0.033 584,000 18,902 0.0324 0.231 0.217 0.231 0.224 0.231 83,531 0.2263 -10.81%
2023-05-11 0 0.037 0.033 0.037 - - 0 0 - 0.259 0.231 0.259 - - 0 - -2.63%
2023-05-10 0 0.038 0.034 0.039 - - 1,266,000 44,310 0.0350 0.266 0.238 0.273 - - 181,078 0.2447 -2.56%
2023-05-09 0 0.039 0.034 0.040 - - 0 0 - 0.273 0.238 0.280 - - 0 - -2.50%
2023-05-08 0 0.040 0.034 0.043 - - 0 0 - 0.280 0.238 0.301 - - 0 - 0.00%
2023-05-05 0 0.040 0.034 0.041 - - 0 0 - 0.280 0.238 0.287 - - 0 - 0.00%
2023-05-04 0 0.040 0.034 0.041 - - 0 0 - 0.280 0.238 0.287 - - 0 - 0.00%
2023-05-03 0 0.040 0.035 0.043 - - 0 0 - 0.280 0.245 0.301 - - 0 - 0.00%
2023-05-02 0 0.040 0.035 0.043 - - 0 0 - 0.280 0.245 0.301 - - 0 - 0.00%
2023-04-28 0 0.040 0.036 0.040 - - 0 0 - 0.280 0.252 0.280 - - 0 - 0.00%
2023-04-27 0 0.040 0.035 0.041 - - 0 0 - 0.280 0.245 0.287 - - 0 - 0.00%
2023-04-26 0 0.040 0.036 0.042 - - 0 0 - 0.280 0.252 0.294 - - 0 - 0.00%
2023-04-25 0 0.040 0.035 0.043 - - 0 0 - 0.280 0.245 0.301 - - 0 - 0.00%
2023-04-24 0 0.040 0.036 0.042 - - 0 0 - 0.280 0.252 0.294 - - 0 - 0.00%
2023-04-21 0 0.040 0.036 0.044 - - 0 0 - 0.280 0.252 0.308 - - 0 - 0.00%
2023-04-20 0 0.040 0.035 0.045 - - 0 0 - 0.280 0.245 0.315 - - 0 - 0.00%
2023-04-19 0 0.040 0.035 0.046 - - 0 0 - 0.280 0.245 0.322 - - 0 - 0.00%
2023-04-18 0 0.040 0.035 0.046 - - 0 0 - 0.280 0.245 0.322 - - 0 - 0.00%
2023-04-17 0 0.040 0.035 0.046 - - 0 0 - 0.280 0.245 0.322 - - 0 - 0.00%
2023-04-14 0 0.040 0.035 0.041 - - 0 0 - 0.280 0.245 0.287 - - 0 - -2.44%
2023-04-13 0 0.041 0.036 0.042 - - 0 0 - 0.287 0.252 0.294 - - 0 - -2.38%
2023-04-12 0 0.042 0.034 0.043 - - 0 0 - 0.294 0.238 0.301 - - 0 - 0.00%
2023-04-11 0 0.042 0.042 0.045 0.039 0.042 242,000 9,998 0.0413 0.294 0.294 0.315 0.273 0.294 34,614 0.2888 2.44%
2023-04-06 0 0.041 0.033 0.043 - - 0 0 - 0.287 0.231 0.301 - - 0 - 0.00%
2023-04-04 0 0.041 0.033 0.042 - - 0 0 - 0.287 0.231 0.294 - - 0 - 0.00%
2023-04-03 0 0.041 0.041 0.044 0.041 0.041 468,000 19,188 0.0410 0.287 0.287 0.308 0.287 0.287 66,939 0.2866 0.00%
2023-03-31 0 0.041 0.034 0.041 0.042 0.042 34,000 1,428 0.0420 0.287 0.238 0.287 0.294 0.294 4,863 0.2936 -2.38%
2023-03-30 0 0.042 0.038 0.043 - - 0 0 - 0.294 0.266 0.301 - - 0 - 0.00%
2023-03-29 0 0.042 0.038 0.044 - - 0 0 - 0.294 0.266 0.308 - - 0 - 0.00%
2023-03-28 0 0.042 0.036 0.042 - - 0 0 - 0.294 0.252 0.294 - - 0 - 0.00%
2023-03-27 0 0.042 0.034 0.042 0.034 0.043 6,000 240 0.0400 0.294 0.238 0.294 0.238 0.301 858 0.2797 20.00%
2023-03-24 0 0.035 0.035 0.038 0.035 0.036 342,000 12,020 0.0351 0.245 0.245 0.266 0.245 0.252 48,917 0.2457 -2.78%
2023-03-23 0 0.036 0.033 0.036 - - 0 0 - 0.252 0.231 0.252 - - 0 - 0.00%
2023-03-22 0 0.036 0.031 0.036 - - 0 0 - 0.252 0.217 0.252 - - 0 - 0.00%
2023-03-21 0 0.036 0.032 0.036 0.032 0.036 306,000 10,206 0.0334 0.252 0.224 0.252 0.224 0.252 43,768 0.2332 -2.70%
2023-03-20 0 0.037 0.033 0.042 0.032 0.040 1,158,000 42,824 0.0370 0.259 0.231 0.294 0.224 0.280 165,631 0.2586 -13.95%
2023-03-17 0 0.043 0.031 0.043 - - 0 0 - 0.301 0.217 0.301 - - 0 - 0.00%
2023-03-16 0 0.043 0.036 0.045 - - 0 0 - 0.301 0.252 0.315 - - 0 - 0.00%
2023-03-15 0 0.043 0.031 0.043 - - 0 0 - 0.301 0.217 0.301 - - 0 - 0.00%
2023-03-14 0 0.043 0.036 0.043 - - 0 0 - 0.301 0.252 0.301 - - 0 - 0.00%
2023-03-13 0 0.043 0.036 0.048 - - 0 0 - 0.301 0.252 0.336 - - 0 - 0.00%
2023-03-10 0 0.043 0.043 0.048 0.042 0.043 1,000,000 42,262 0.0423 0.301 0.301 0.336 0.294 0.301 143,032 0.2955 4.88%
2023-03-09 0 0.041 0.041 0.048 0.039 0.041 916,000 36,508 0.0399 0.287 0.287 0.336 0.273 0.287 131,017 0.2787 7.89%
2023-03-08 0 0.038 0.037 0.038 0.037 0.038 156,000 5,892 0.0378 0.266 0.259 0.266 0.259 0.266 22,313 0.2641 0.00%
2023-03-07 0 0.038 0.033 0.038 0.038 0.038 2,000 76 0.0380 0.266 0.231 0.266 0.266 0.266 286 0.2657 15.15%
2023-03-06 0 0.033 0.033 0.037 0.032 0.033 180,000 5,762 0.0320 0.231 0.231 0.259 0.224 0.231 25,746 0.2238 -13.16%
2023-03-03 0 0.038 0.032 0.038 - - 0 0 - 0.266 0.224 0.266 - - 0 - 0.00%
2023-03-02 0 0.038 0.033 0.038 0.032 0.039 54,000 1,742 0.0323 0.266 0.231 0.266 0.224 0.273 7,724 0.2255 11.76%
2023-03-01 0 0.034 0.034 0.040 0.034 0.040 1,510,000 58,604 0.0388 0.238 0.238 0.280 0.238 0.280 215,978 0.2713 -2.86%
2023-02-28 0 0.035 0.033 0.035 0.033 0.035 24,000 836 0.0348 0.245 0.231 0.245 0.231 0.245 3,433 0.2435 6.06%
2023-02-27 0 0.033 0.033 0.034 0.029 0.036 21,994,000 662,756 0.0301 0.231 0.231 0.238 0.203 0.252 3,145,841 0.2107 13.79%
2023-02-24 0 0.029 0.028 0.034 - - 0 0 - 0.203 0.196 0.238 - - 0 - 0.00%
2023-02-23 0 0.029 0.028 0.030 - - 0 0 - 0.203 0.196 0.210 - - 0 - 0.00%
2023-02-22 0 0.029 0.029 0.031 0.026 0.028 1,560,000 41,520 0.0266 0.203 0.203 0.217 0.182 0.196 223,130 0.1861 -3.33%
2023-02-21 0 0.030 0.030 0.034 - - 0 0 - 0.210 0.210 0.238 - - 0 - 0.00%
2023-02-20 0 0.030 0.028 0.030 0.028 0.032 1,130,000 33,850 0.0300 0.210 0.196 0.210 0.196 0.224 161,626 0.2094 0.00%
2023-02-17 0 0.030 0.030 0.034 0.029 0.040 3,724,000 114,410 0.0307 0.210 0.210 0.238 0.203 0.280 532,650 0.2148 -14.29%
2023-02-16 0 0.035 0.034 0.040 - - 0 0 - 0.245 0.238 0.280 - - 0 - 0.00%
2023-02-15 0 0.035 0.035 0.041 0.034 0.035 202,000 6,890 0.0341 0.245 0.245 0.287 0.238 0.245 28,892 0.2385 -16.67%
2023-02-14 0 0.042 0.035 0.042 - - 0 0 - 0.294 0.245 0.294 - - 0 - 0.00%
2023-02-13 0 0.042 0.037 0.044 - - 0 0 - 0.294 0.259 0.308 - - 0 - 0.00%
2023-02-10 0 0.042 0.035 0.042 - - 0 0 - 0.294 0.245 0.294 - - 0 - 0.00%
2023-02-09 0 0.042 0.037 0.043 0.037 0.043 38,000 1,616 0.0425 0.294 0.259 0.301 0.259 0.301 5,435 0.2973 2.44%
2023-02-08 0 0.041 0.035 0.043 - - 0 0 - 0.287 0.245 0.301 - - 0 - 0.00%
2023-02-07 0 0.041 0.034 0.042 - - 0 0 - 0.287 0.238 0.294 - - 0 - -2.38%
2023-02-06 0 0.042 0.042 0.048 0.042 0.042 422,000 17,736 0.0420 0.294 0.294 0.336 0.294 0.294 60,359 0.2938 0.00%
2023-02-03 0 0.042 0.035 0.044 - - 0 0 - 0.294 0.245 0.308 - - 0 - 0.00%
2023-02-02 0 0.042 0.035 0.042 0.042 0.050 80,000 3,708 0.0464 0.294 0.245 0.294 0.294 0.350 11,443 0.3241 0.00%
2023-02-01 0 0.042 0.037 0.042 - - 0 0 - 0.294 0.259 0.294 - - 0 - -6.67%
2023-01-31 0 0.045 0.033 0.045 0.033 0.049 6,000 260 0.0433 0.315 0.231 0.315 0.231 0.343 858 0.3030 25.00%
2023-01-30 0 0.036 0.033 0.039 - - 0 0 - 0.252 0.231 0.273 - - 0 - 0.00%
2023-01-27 0 0.036 0.034 0.039 0.036 0.036 528,000 19,008 0.0360 0.252 0.238 0.273 0.252 0.252 75,521 0.2517 0.00%
2023-01-26 0 0.036 0.033 0.036 - - 0 0 - 0.252 0.231 0.252 - - 0 - 0.00%
2023-01-20 0 0.036 0.036 0.045 0.033 0.033 8,000 354 0.0443 0.252 0.252 0.315 0.231 0.231 1,144 0.3094 -7.69%
2023-01-19 0 0.039 0.034 0.042 0.039 0.039 4,000 156 0.0390 0.273 0.238 0.294 0.273 0.273 572 0.2727 0.00%
2023-01-18 0 0.039 0.035 0.040 0.039 0.039 62,000 2,410 0.0389 0.273 0.245 0.280 0.273 0.273 8,868 0.2718 0.00%
2023-01-17 0 0.039 0.036 0.039 0.039 0.039 4,000 156 0.0390 0.273 0.252 0.273 0.273 0.273 572 0.2727 8.33%
2023-01-16 0 0.036 0.036 0.049 0.036 0.036 4,000 144 0.0360 0.252 0.252 0.343 0.252 0.252 572 0.2517 0.00%
2023-01-13 0 0.036 0.036 0.047 0.036 0.036 12,000 472 0.0393 0.252 0.252 0.329 0.252 0.252 1,716 0.2750 -10.00%
2023-01-12 0 0.040 0.040 0.051 0.039 0.040 132,000 5,150 0.0390 0.280 0.280 0.357 0.273 0.280 18,880 0.2728 2.56%
2023-01-11 0 0.039 0.035 0.040 0.035 0.043 934,000 35,430 0.0379 0.273 0.245 0.280 0.245 0.301 133,592 0.2652 8.33%
2023-01-10 0 0.036 0.036 0.039 0.036 0.036 374,000 13,464 0.0360 0.252 0.252 0.273 0.252 0.252 53,494 0.2517 2.86%
2023-01-09 0 0.035 0.035 0.039 0.034 0.036 122,000 4,388 0.0360 0.245 0.245 0.273 0.238 0.252 17,450 0.2515 -2.78%
2023-01-06 0 0.036 0.032 0.039 - - 0 0 - 0.252 0.224 0.273 - - 0 - 0.00%
2023-01-05 0 0.036 0.031 0.036 0.031 0.039 766,000 25,636 0.0335 0.252 0.217 0.252 0.217 0.273 109,562 0.2340 2.86%
2023-01-04 0 0.035 0.033 0.040 0.035 0.042 12,000 480 0.0400 0.245 0.231 0.280 0.245 0.294 1,716 0.2797 0.00%
2023-01-03 0 0.035 0.032 0.040 - - 0 0 - 0.245 0.224 0.280 - - 0 - 0.00%
2022-12-30 0 0.035 0.035 0.039 0.035 0.039 518,000 20,194 0.0390 0.245 0.245 0.273 0.245 0.273 74,090 0.2726 -10.26%
2022-12-29 0 0.039 0.038 0.044 0.039 0.043 32,000 1,368 0.0428 0.273 0.266 0.308 0.273 0.301 4,577 0.2989 2.63%
2022-12-28 0 0.038 0.037 0.044 0.037 0.047 678,000 25,306 0.0373 0.266 0.259 0.308 0.259 0.329 96,976 0.2610 -22.45%
2022-12-23 0 0.049 0.045 0.049 - - 0 0 - 0.343 0.315 0.343 - - 0 - -2.00%
2022-12-22 0 0.050 0.040 0.050 0.050 0.050 12,000 600 0.0500 0.350 0.280 0.350 0.350 0.350 1,716 0.3496 -5.66%
2022-12-21 0 0.053 0.039 0.054 0.039 0.053 96,000 3,812 0.0397 0.371 0.273 0.378 0.273 0.371 13,731 0.2776 39.47%
2022-12-20 0 0.038 0.038 0.057 0.038 0.058 4,000 192 0.0480 0.266 0.266 0.399 0.266 0.406 572 0.3356 -20.83%
2022-12-19 0 0.048 0.041 - - - 0 0 - 0.336 0.287 - - - 0 - 0.00%
2022-12-16 0 0.048 0.039 0.053 - - 0 0 - 0.336 0.273 0.371 - - 0 - 0.00%
2022-12-15 0 0.048 0.039 - - - 0 0 - 0.336 0.273 - - - 0 - 0.00%
2022-12-14 0 0.048 0.039 0.053 - - 0 0 - 0.336 0.273 0.371 - - 0 - 0.00%
2022-12-13 0 0.048 0.048 0.053 - - 0 0 - 0.336 0.336 0.371 - - 0 - 0.00%
2022-12-12 0 0.048 0.038 0.050 - - 0 0 - 0.336 0.266 0.350 - - 0 - 0.00%
2022-12-09 0 0.048 0.038 0.050 - - 0 0 - 0.336 0.266 0.350 - - 0 - 0.00%
2022-12-08 0 0.048 0.040 0.048 0.049 0.049 18,000 882 0.0490 0.336 0.280 0.336 0.343 0.343 2,575 0.3426 9.09%
2022-12-07 0 0.044 0.040 0.050 - - 0 0 - 0.308 0.280 0.350 - - 0 - 0.00%
2022-12-06 0 0.044 0.043 0.050 0.035 0.044 50,000 1,922 0.0384 0.308 0.301 0.350 0.245 0.308 7,152 0.2688 0.00%
2022-12-05 0 0.044 0.044 0.050 0.037 0.050 54,000 2,674 0.0495 0.308 0.308 0.350 0.259 0.350 7,724 0.3462 -12.00%
2022-12-02 0 0.050 0.049 0.052 0.041 0.051 20,000 1,058 0.0529 0.350 0.343 0.364 0.287 0.357 2,861 0.3698 -10.71%
2022-12-01 0 0.056 0.056 0.057 - - 6,000 312 0.0520 0.392 0.392 0.399 - - 858 0.3636 69.70%
2022-11-30 0 0.033 0.033 0.052 0.033 0.043 108,000 4,464 0.0413 0.231 0.231 0.364 0.231 0.301 15,447 0.2890 -23.26%
2022-11-29 0 0.043 0.043 0.050 0.043 0.051 8,000 360 0.0450 0.301 0.301 0.350 0.301 0.357 1,144 0.3146 0.00%
2022-11-28 0 0.043 0.043 0.048 0.043 0.044 588,000 25,384 0.0432 0.301 0.301 0.336 0.301 0.308 84,103 0.3018 -2.27%
2022-11-25 0 0.044 0.044 0.048 - - 0 0 - 0.308 0.308 0.336 - - 0 - 0.00%
2022-11-24 0 0.044 0.044 0.045 0.044 0.044 2,000 88 0.0440 0.308 0.308 0.315 0.308 0.308 286 0.3076 4.76%
2022-11-23 0 0.042 0.037 0.047 - - 0 0 - 0.294 0.259 0.329 - - 0 - 0.00%
2022-11-22 0 0.042 0.042 0.048 0.041 0.041 4,000 178 0.0445 0.294 0.294 0.336 0.287 0.287 572 0.3111 -16.00%
2022-11-21 0 0.050 0.039 0.050 - - 0 0 - 0.350 0.273 0.350 - - 0 - 0.00%
2022-11-18 0 0.050 0.040 0.050 0.050 0.050 4,000 200 0.0500 0.350 0.280 0.350 0.350 0.350 572 0.3496 2.04%
2022-11-17 0 0.049 0.039 0.049 0.050 0.051 80,000 4,002 0.0500 0.343 0.273 0.343 0.350 0.357 11,443 0.3497 -2.00%
2022-11-16 0 0.050 0.045 0.050 0.045 0.053 282,000 13,706 0.0486 0.350 0.315 0.350 0.315 0.371 40,335 0.3398 6.38%
2022-11-15 0 0.047 0.047 0.052 0.036 0.060 3,876,000 176,328 0.0455 0.329 0.329 0.364 0.252 0.419 554,391 0.3181 46.87%
2022-11-14 0 0.032 0.032 0.037 - - 0 0 - 0.224 0.224 0.259 - - 0 - 0.00%
2022-11-11 0 0.032 0.032 0.034 0.028 0.032 1,312,000 40,740 0.0311 0.224 0.224 0.238 0.196 0.224 187,658 0.2171 23.08%
2022-11-10 0 0.026 0.026 0.035 0.026 0.028 102,000 2,848 0.0279 0.182 0.182 0.245 0.182 0.196 14,589 0.1952 -7.14%
2022-11-09 0 0.028 0.028 0.035 0.027 0.037 228,000 6,722 0.0295 0.196 0.196 0.245 0.189 0.259 32,611 0.2061 0.00%
2022-11-08 0 0.028 0.026 0.034 - - 0 0 - 0.196 0.182 0.238 - - 0 - 0.00%
2022-11-07 0 0.028 0.028 0.036 0.026 0.030 192,000 5,752 0.0300 0.196 0.196 0.252 0.182 0.210 27,462 0.2095 -6.67%
2022-11-04 0 0.030 0.027 0.030 0.025 0.030 10,000 270 0.0270 0.210 0.189 0.210 0.175 0.210 1,430 0.1888 0.00%
2022-11-03 0 0.030 0.026 0.038 - - 0 0 - 0.210 0.182 0.266 - - 0 - 0.00%
2022-11-02 0 0.030 0.027 0.041 - - 0 0 - 0.210 0.189 0.287 - - 0 - 0.00%
2022-11-01 0 0.030 0.027 0.032 0.026 0.030 590,000 15,348 0.0260 0.210 0.189 0.224 0.182 0.210 84,389 0.1819 0.00%
2022-10-31 0 0.030 0.030 0.038 0.030 0.032 502,000 16,052 0.0320 0.210 0.210 0.266 0.210 0.224 71,802 0.2236 7.14%
2022-10-28 0 0.028 0.028 0.031 0.027 0.032 604,000 19,142 0.0317 0.196 0.196 0.217 0.189 0.224 86,391 0.2216 -6.67%
2022-10-27 0 0.030 0.029 0.032 0.030 0.030 32,000 960 0.0300 0.210 0.203 0.224 0.210 0.210 4,577 0.2097 3.45%
2022-10-26 0 0.029 0.026 0.029 0.026 0.030 110,000 3,068 0.0279 0.203 0.182 0.203 0.182 0.210 15,733 0.1950 3.57%
2022-10-25 0 0.028 0.025 0.028 0.027 0.030 1,020,000 28,106 0.0276 0.196 0.175 0.196 0.189 0.210 145,892 0.1926 3.70%
2022-10-24 0 0.027 0.024 0.027 0.023 0.030 2,358,000 57,268 0.0243 0.189 0.168 0.189 0.161 0.210 337,269 0.1698 -10.00%
2022-10-21 0 0.030 0.030 0.032 0.030 0.030 660,000 19,800 0.0300 0.210 0.210 0.224 0.210 0.210 94,401 0.2097 -9.09%
2022-10-20 0 0.033 0.030 0.034 0.029 0.033 576,000 17,398 0.0302 0.231 0.210 0.238 0.203 0.231 82,386 0.2112 -2.94%
2022-10-19 0 0.034 0.029 0.034 0.028 0.034 22,000 718 0.0326 0.238 0.203 0.238 0.196 0.238 3,147 0.2282 3.03%
2022-10-18 0 0.033 0.028 0.033 - - 0 0 - 0.231 0.196 0.231 - - 0 - 0.00%
2022-10-17 0 0.033 0.030 0.033 0.030 0.034 16,000 488 0.0305 0.231 0.210 0.231 0.210 0.238 2,289 0.2132 -2.94%
2022-10-14 0 0.034 0.031 0.034 0.030 0.034 332,000 11,218 0.0338 0.238 0.217 0.238 0.210 0.238 47,487 0.2362 0.00%
2022-10-13 0 0.034 0.029 0.035 0.030 0.035 854,000 28,532 0.0334 0.238 0.203 0.245 0.210 0.245 122,149 0.2336 0.00%
2022-10-12 0 0.034 0.031 0.034 0.034 0.034 14,000 440 0.0314 0.238 0.217 0.238 0.238 0.238 2,002 0.2197 -2.86%
2022-10-11 0 0.035 0.030 0.035 0.029 0.036 740,000 24,032 0.0325 0.245 0.210 0.245 0.203 0.252 105,844 0.2271 0.00%
2022-10-10 0 0.035 0.031 0.035 0.031 0.036 242,000 8,642 0.0357 0.245 0.217 0.245 0.217 0.252 34,614 0.2497 -2.78%
2022-10-07 0 0.036 0.031 0.036 - - 18,000 576 0.0320 0.252 0.217 0.252 - - 2,575 0.2237 0.00%
2022-10-06 0 0.036 0.033 0.037 0.031 0.036 136,000 4,728 0.0348 0.252 0.231 0.259 0.217 0.252 19,452 0.2431 12.50%
2022-10-05 0 0.032 0.031 0.035 0.031 0.035 364,000 12,454 0.0342 0.224 0.217 0.245 0.217 0.245 52,064 0.2392 3.23%
2022-10-03 0 0.031 0.030 0.031 0.031 0.031 100,000 3,100 0.0310 0.217 0.210 0.217 0.217 0.217 14,303 0.2167 0.00%
2022-09-30 0 0.031 0.026 0.036 0.031 0.036 2,020,000 70,018 0.0347 0.217 0.182 0.252 0.217 0.252 288,924 0.2423 -26.19%
2022-09-29 0 0.042 0.036 0.042 - - 0 0 - 0.294 0.252 0.294 - - 0 - 0.00%
2022-09-28 0 0.042 0.037 0.042 - - 0 0 - 0.294 0.259 0.294 - - 0 - 0.00%
2022-09-27 0 0.042 0.037 0.042 0.042 0.043 102,000 4,286 0.0420 0.294 0.259 0.294 0.294 0.301 14,589 0.2938 0.00%
2022-09-26 0 0.042 0.037 0.041 0.037 0.042 40,000 1,592 0.0398 0.294 0.259 0.287 0.259 0.294 5,721 0.2783 -4.55%
2022-09-23 0 0.044 0.039 0.044 - - 0 0 - 0.308 0.273 0.308 - - 0 - 0.00%
2022-09-22 0 0.044 0.040 0.044 0.039 0.045 64,000 2,656 0.0415 0.308 0.280 0.308 0.273 0.315 9,154 0.2901 -2.22%
2022-09-21 0 0.045 0.041 0.045 0.045 0.045 48,000 2,160 0.0450 0.315 0.287 0.315 0.315 0.315 6,866 0.3146 0.00%
2022-09-20 0 0.045 0.041 0.045 0.041 0.045 418,000 18,118 0.0433 0.315 0.287 0.315 0.287 0.315 59,787 0.3030 0.00%
2022-09-19 0 0.045 0.044 0.045 0.038 0.045 492,000 20,300 0.0413 0.315 0.308 0.315 0.266 0.315 70,372 0.2885 -2.17%
2022-09-16 0 0.046 0.042 0.046 - - 0 0 - 0.322 0.294 0.322 - - 0 - -2.13%
2022-09-15 0 0.047 0.044 0.047 0.042 0.048 226,000 10,164 0.0450 0.329 0.308 0.329 0.294 0.336 32,325 0.3144 0.00%
2022-09-14 0 0.047 0.044 0.047 0.043 0.047 110,000 4,962 0.0451 0.329 0.308 0.329 0.301 0.329 15,733 0.3154 -2.08%
2022-09-13 0 0.048 0.042 0.048 - - 0 0 - 0.336 0.294 0.336 - - 0 - 0.00%
2022-09-09 0 0.048 0.042 0.048 0.043 0.048 52,000 2,408 0.0463 0.336 0.294 0.336 0.301 0.336 7,438 0.3238 2.13%
2022-09-08 0 0.047 0.043 0.047 0.046 0.048 72,000 3,316 0.0461 0.329 0.301 0.329 0.322 0.336 10,298 0.3220 2.17%
2022-09-07 0 0.046 0.045 0.047 0.043 0.046 732,000 31,740 0.0434 0.322 0.315 0.329 0.301 0.322 104,699 0.3032 6.98%
2022-09-06 0 0.043 0.043 0.046 0.042 0.063 11,028,000 536,804 0.0487 0.301 0.301 0.322 0.294 0.440 1,577,355 0.3403 -28.33%
2022-09-05 0 0.060 0.060 0.064 0.060 0.064 876,000 54,092 0.0617 0.419 0.419 0.447 0.419 0.447 125,296 0.4317 -10.45%
2022-09-02 0 0.067 0.065 0.067 0.064 0.068 2,048,000 133,742 0.0653 0.468 0.454 0.468 0.447 0.475 292,929 0.4566 -4.29%
2022-09-01 0 0.070 0.065 0.070 0.065 0.070 916,000 64,100 0.0700 0.489 0.454 0.489 0.454 0.489 131,017 0.4892 0.00%
2022-08-31 0 0.070 0.065 0.070 0.070 0.070 536,000 37,520 0.0700 0.489 0.454 0.489 0.489 0.489 76,665 0.4894 -1.41%
2022-08-30 0 0.071 0.065 0.071 0.070 0.071 342,000 24,098 0.0705 0.496 0.454 0.496 0.489 0.496 48,917 0.4926 0.00%
2022-08-29 0 0.071 0.066 0.072 0.071 0.072 258,000 18,320 0.0710 0.496 0.461 0.503 0.496 0.503 36,902 0.4964 1.43%
2022-08-26 0 0.070 0.068 0.072 0.068 0.070 712,000 48,916 0.0687 0.489 0.475 0.503 0.475 0.489 101,839 0.4803 -1.41%
2022-08-25 0 0.071 0.068 0.071 - - 0 0 - 0.496 0.475 0.496 - - 0 - -1.39%
2022-08-24 0 0.072 0.069 0.073 - - 0 0 - 0.503 0.482 0.510 - - 0 - 0.00%
2022-08-23 0 0.072 0.070 0.072 0.070 0.073 540,000 38,628 0.0715 0.503 0.489 0.503 0.489 0.510 77,237 0.5001 -5.26%
2022-08-22 0 0.076 0.071 0.076 - - 0 0 - 0.531 0.496 0.531 - - 0 - 0.00%
2022-08-19 0 0.076 0.071 0.077 0.076 0.076 2,000 152 0.0760 0.531 0.496 0.538 0.531 0.531 286 0.5314 2.70%
2022-08-18 0 0.074 0.071 0.075 0.071 0.077 168,000 11,970 0.0713 0.517 0.496 0.524 0.496 0.538 24,029 0.4981 -3.90%
2022-08-17 0 0.077 0.072 0.077 0.072 0.077 102,000 7,354 0.0721 0.538 0.503 0.538 0.503 0.538 14,589 0.5041 0.00%
2022-08-16 0 0.077 0.070 0.077 - - 0 0 - 0.538 0.489 0.538 - - 0 - -1.28%
2022-08-15 0 0.078 0.070 0.078 0.070 0.078 334,000 23,974 0.0718 0.545 0.489 0.545 0.489 0.545 47,773 0.5018 0.00%
2022-08-12 0 0.078 0.073 0.078 0.073 0.078 8,000 594 0.0743 0.545 0.510 0.545 0.510 0.545 1,144 0.5191 1.30%
2022-08-11 0 0.077 0.075 0.078 0.071 0.077 116,000 8,288 0.0714 0.538 0.524 0.545 0.496 0.538 16,592 0.4995 0.00%
2022-08-10 0 0.077 0.071 0.077 0.073 0.077 448,000 33,604 0.0750 0.538 0.496 0.538 0.510 0.538 64,078 0.5244 5.48%
2022-08-09 0 0.073 0.069 0.073 0.073 0.073 164,000 11,972 0.0730 0.510 0.482 0.510 0.510 0.510 23,457 0.5104 2.82%
2022-08-08 0 0.071 0.069 0.071 - - 0 0 - 0.496 0.482 0.496 - - 0 - -2.74%
2022-08-05 0 0.073 0.069 0.073 0.073 0.073 102,000 7,446 0.0730 0.510 0.482 0.510 0.510 0.510 14,589 0.5104 -1.35%
2022-08-04 0 0.074 0.069 0.074 0.069 0.074 94,000 6,496 0.0691 0.517 0.482 0.517 0.482 0.517 13,445 0.4832 4.23%
2022-08-03 0 0.071 0.068 0.071 - - 0 0 - 0.496 0.475 0.496 - - 0 - 0.00%
2022-08-02 0 0.071 0.069 0.071 0.071 0.071 8,000 568 0.0710 0.496 0.482 0.496 0.496 0.496 1,144 0.4964 -2.74%
2022-08-01 0 0.073 0.069 0.073 - - 0 0 - 0.510 0.482 0.510 - - 0 - 0.00%
2022-07-29 0 0.073 0.069 0.073 0.073 0.074 216,000 15,878 0.0735 0.510 0.482 0.510 0.510 0.517 30,895 0.5139 1.39%
2022-07-28 0 0.072 0.068 0.072 - - 0 0 - 0.503 0.475 0.503 - - 0 - -1.37%
2022-07-27 0 0.073 0.068 0.073 0.067 0.077 12,000 888 0.0740 0.510 0.475 0.510 0.468 0.538 1,716 0.5174 4.29%
2022-07-26 0 0.070 0.068 0.070 0.068 0.071 3,836,000 264,658 0.0690 0.489 0.475 0.489 0.475 0.496 548,670 0.4824 -1.41%
2022-07-25 0 0.071 0.068 0.074 0.068 0.075 174,000 11,880 0.0683 0.496 0.475 0.517 0.475 0.524 24,888 0.4773 -4.05%
2022-07-22 0 0.074 0.067 0.075 0.067 0.076 46,000 3,164 0.0688 0.517 0.468 0.524 0.468 0.531 6,579 0.4809 0.00%
2022-07-21 0 0.074 0.068 0.074 - - 0 0 - 0.517 0.475 0.517 - - 0 - 0.00%
2022-07-20 0 0.074 0.070 0.074 0.070 0.075 724,000 52,138 0.0720 0.517 0.489 0.517 0.489 0.524 103,555 0.5035 -6.33%
2022-07-19 0 0.079 0.066 0.079 0.069 0.079 184,000 13,048 0.0709 0.552 0.461 0.552 0.482 0.552 26,318 0.4958 14.49%
2022-07-18 0 0.069 0.069 0.073 0.062 0.069 1,186,000 78,508 0.0662 0.482 0.482 0.510 0.433 0.482 169,636 0.4628 2.99%
2022-07-15 0 0.067 0.065 0.071 0.065 0.073 1,442,000 101,026 0.0701 0.468 0.454 0.496 0.454 0.510 206,252 0.4898 -10.67%
2022-07-14 0 0.075 0.075 0.077 0.070 0.075 1,914,000 137,702 0.0719 0.524 0.524 0.538 0.489 0.524 273,763 0.5030 -6.25%
2022-07-13 0 0.080 0.075 0.080 - - 0 0 - 0.559 0.524 0.559 - - 0 - 0.00%
2022-07-12 0 0.080 0.077 0.080 0.079 0.080 332,000 26,480 0.0798 0.559 0.538 0.559 0.552 0.559 47,487 0.5576 1.27%
2022-07-11 0 0.079 0.076 0.079 0.077 0.080 186,000 14,630 0.0787 0.552 0.531 0.552 0.538 0.559 26,604 0.5499 -1.25%
2022-07-08 0 0.080 0.077 0.080 0.078 0.082 144,000 11,312 0.0786 0.559 0.538 0.559 0.545 0.573 20,597 0.5492 2.56%
2022-07-07 0 0.078 0.076 0.079 0.075 0.090 2,752,000 215,836 0.0784 0.545 0.531 0.552 0.524 0.629 393,623 0.5483 -10.34%
2022-07-06 0 0.087 0.073 0.087 0.073 0.090 1,052,000 87,324 0.0830 0.608 0.510 0.608 0.510 0.629 150,469 0.5803 7.41%
2022-07-05 0 0.081 0.074 0.081 0.081 0.081 1,498,000 121,338 0.0810 0.566 0.517 0.566 0.566 0.566 214,262 0.5663 0.00%
2022-07-04 0 0.081 0.072 0.081 - - 0 0 - 0.566 0.503 0.566 - - 0 - 0.00%
2022-06-30 0 0.081 0.074 0.081 - - 0 0 - 0.566 0.517 0.566 - - 0 - 0.00%
2022-06-29 0 0.081 0.074 0.082 0.079 0.083 4,028,000 327,874 0.0814 0.566 0.517 0.573 0.552 0.580 576,132 0.5691 1.25%
2022-06-28 0 0.080 0.075 0.082 0.075 0.080 756,000 58,834 0.0778 0.559 0.524 0.573 0.524 0.559 108,132 0.5441 6.67%
2022-06-27 0 0.075 0.075 0.080 0.072 0.077 296,000 21,338 0.0721 0.524 0.524 0.559 0.503 0.538 42,337 0.5040 -5.06%
2022-06-24 0 0.079 0.072 0.079 0.072 0.079 162,000 11,748 0.0725 0.552 0.503 0.552 0.503 0.552 23,171 0.5070 -1.25%
2022-06-23 0 0.080 0.071 0.080 - - 0 0 - 0.559 0.496 0.559 - - 0 - 0.00%
2022-06-22 0 0.080 0.071 0.080 - - 0 0 - 0.559 0.496 0.559 - - 0 - -1.23%
2022-06-21 0 0.081 0.071 0.081 0.080 0.081 534,000 42,754 0.0801 0.566 0.496 0.566 0.559 0.566 76,379 0.5598 1.25%
2022-06-20 0 0.080 0.071 0.081 - - 0 0 - 0.559 0.496 0.566 - - 0 - 0.00%
2022-06-17 0 0.080 0.073 0.080 0.080 0.085 4,020,000 322,632 0.0803 0.559 0.510 0.559 0.559 0.594 574,988 0.5611 0.00%
2022-06-16 0 0.080 0.072 0.080 0.073 0.085 10,466,000 752,232 0.0719 0.559 0.503 0.559 0.510 0.594 1,496,971 0.5025 11.11%
2022-06-15 0 0.072 0.063 0.072 0.072 0.072 70,000 4,976 0.0711 0.503 0.440 0.503 0.503 0.503 10,012 0.4970 0.00%
2022-06-14 0 0.072 0.070 0.072 0.070 0.072 118,000 8,360 0.0708 0.503 0.489 0.503 0.489 0.503 16,878 0.4953 -1.37%
2022-06-13 0 0.073 0.069 0.073 0.067 0.073 196,000 14,296 0.0729 0.510 0.482 0.510 0.468 0.510 28,034 0.5099 -1.35%
2022-06-10 0 0.074 0.072 0.074 0.070 0.074 128,000 9,100 0.0711 0.517 0.503 0.517 0.489 0.517 18,308 0.4970 0.00%
2022-06-09 0 0.074 0.071 0.076 - - 0 0 - 0.517 0.496 0.531 - - 0 - 0.00%
2022-06-08 0 0.074 0.071 0.075 0.072 0.077 308,000 22,706 0.0737 0.517 0.496 0.524 0.503 0.538 44,054 0.5154 -2.63%
2022-06-07 0 0.076 0.072 0.077 - - 0 0 - 0.531 0.503 0.538 - - 0 - -1.30%
2022-06-06 0 0.077 0.071 0.078 0.074 0.078 178,000 13,054 0.0733 0.538 0.496 0.545 0.517 0.545 25,460 0.5127 4.05%
2022-06-02 0 0.074 0.071 0.078 - - 0 0 - 0.517 0.496 0.545 - - 0 - -5.13%
2022-06-01 0 0.078 0.071 0.078 - - 0 0 - 0.545 0.496 0.545 - - 0 - 0.00%
2022-05-31 0 0.078 0.071 0.078 0.071 0.078 2,508,000 197,948 0.0789 0.545 0.496 0.545 0.496 0.545 358,724 0.5518 -1.27%
2022-05-30 0 0.079 0.070 0.079 0.076 0.079 46,000 3,534 0.0768 0.552 0.489 0.552 0.531 0.552 6,579 0.5371 0.00%
2022-05-27 0 0.079 0.071 0.079 0.079 0.080 304,000 24,318 0.0800 0.552 0.496 0.552 0.552 0.559 43,482 0.5593 0.00%
2022-05-26 0 0.079 0.070 0.079 0.077 0.080 246,000 18,948 0.0770 0.552 0.489 0.552 0.538 0.559 35,186 0.5385 2.60%
2022-05-25 0 0.077 0.070 0.077 0.077 0.077 12,000 924 0.0770 0.538 0.489 0.538 0.538 0.538 1,716 0.5383 0.00%
2022-05-24 0 0.077 0.070 0.077 0.077 0.077 230,000 17,710 0.0770 0.538 0.489 0.538 0.538 0.538 32,897 0.5383 0.00%
2022-05-23 0 0.077 0.070 0.077 0.073 0.079 576,000 43,586 0.0757 0.538 0.489 0.538 0.510 0.552 82,386 0.5290 5.48%
2022-05-20 0 0.073 0.065 0.073 0.072 0.073 166,000 11,954 0.0720 0.510 0.454 0.510 0.503 0.510 23,743 0.5035 -1.35%
2022-05-19 0 0.074 0.063 0.074 0.076 0.076 2,000 152 0.0760 0.517 0.440 0.517 0.531 0.531 286 0.5314 2.78%
2022-05-18 0 0.072 0.075 0.077 0.072 0.075 556,000 40,454 0.0728 0.503 0.524 0.538 0.503 0.524 79,526 0.5087 -4.00%
2022-05-17 0 0.075 0.073 0.076 0.072 0.077 366,000 26,494 0.0724 0.524 0.510 0.531 0.503 0.538 52,350 0.5061 -3.85%
2022-05-16 0 0.078 0.074 0.080 - - 0 0 - 0.545 0.517 0.559 - - 0 - 0.00%
2022-05-13 0 0.078 0.075 0.078 0.078 0.079 46,000 3,582 0.0779 0.545 0.524 0.545 0.545 0.552 6,579 0.5444 0.00%
2022-05-12 0 0.078 0.074 0.078 0.073 0.079 142,000 10,850 0.0764 0.545 0.517 0.545 0.510 0.552 20,311 0.5342 1.30%
2022-05-11 0 0.077 0.074 0.077 0.072 0.079 500,000 36,576 0.0732 0.538 0.517 0.538 0.503 0.552 71,516 0.5114 -3.75%
2022-05-10 0 0.080 0.074 0.080 - - 0 0 - 0.559 0.517 0.559 - - 0 - 0.00%
2022-05-06 0 0.080 0.074 0.080 0.075 0.081 1,826,000 138,014 0.0756 0.559 0.517 0.559 0.524 0.566 261,176 0.5284 -1.23%
2022-05-05 0 0.081 0.076 0.081 0.081 0.081 2,000 162 0.0810 0.566 0.531 0.566 0.566 0.566 286 0.5663 1.25%
2022-05-04 0 0.080 0.076 0.080 0.079 0.080 32,000 2,538 0.0793 0.559 0.531 0.559 0.552 0.559 4,577 0.5545 2.56%
2022-05-03 0 0.078 0.076 0.078 - - 0 0 - 0.545 0.531 0.545 - - 0 - 0.00%
2022-04-29 0 0.078 0.075 0.082 0.075 0.082 434,000 33,616 0.0775 0.545 0.524 0.573 0.524 0.573 62,076 0.5415 -4.88%
2022-04-28 0 0.082 0.077 0.082 0.080 0.086 230,000 18,954 0.0824 0.573 0.538 0.573 0.559 0.601 32,897 0.5762 0.00%
2022-04-27 0 0.082 0.075 0.082 0.075 0.082 236,000 18,412 0.0780 0.573 0.524 0.573 0.524 0.573 33,756 0.5455 0.00%
2022-04-26 0 0.082 0.075 0.081 0.072 0.083 2,826,000 211,326 0.0748 0.573 0.524 0.566 0.503 0.580 404,208 0.5228 0.00%
2022-04-25 0 0.082 0.075 0.082 0.075 0.082 1,372,000 107,768 0.0785 0.573 0.524 0.573 0.524 0.573 196,240 0.5492 -2.38%
2022-04-22 0 0.084 0.080 0.084 0.080 0.090 2,120,000 174,600 0.0824 0.587 0.559 0.587 0.559 0.629 303,227 0.5758 2.44%
2022-04-21 0 0.082 0.081 0.082 0.077 0.084 63,862,000 5,099,230 0.0798 0.573 0.566 0.573 0.538 0.587 9,134,296 0.5583 2.50%
2022-04-20 0 0.080 0.073 0.080 0.072 0.081 1,688,000 129,248 0.0766 0.559 0.510 0.559 0.503 0.566 241,438 0.5353 3.90%
2022-04-19 0 0.077 0.075 0.077 0.074 0.087 4,932,000 393,304 0.0797 0.538 0.524 0.538 0.517 0.608 705,433 0.5575 -10.47%
2022-04-14 0 0.086 0.080 0.086 0.077 0.087 2,320,000 187,226 0.0807 0.601 0.559 0.601 0.538 0.608 331,834 0.5642 3.61%
2022-04-13 0 0.083 0.081 0.084 0.081 0.085 746,000 61,738 0.0828 0.580 0.566 0.587 0.566 0.594 106,702 0.5786 -4.60%
2022-04-12 0 0.087 0.082 0.087 0.079 0.087 1,946,000 162,022 0.0833 0.608 0.573 0.608 0.552 0.608 278,340 0.5821 11.54%
2022-04-11 0 0.078 0.078 0.080 0.076 0.095 5,186,000 418,202 0.0806 0.545 0.545 0.559 0.531 0.664 741,763 0.5638 -13.33%
2022-04-08 0 0.090 0.084 0.090 0.084 0.098 254,000 22,256 0.0876 0.629 0.587 0.629 0.587 0.685 36,330 0.6126 0.00%
2022-04-07 0 0.090 0.083 0.090 0.078 0.095 15,426,000 1,250,002 0.0810 0.629 0.580 0.629 0.545 0.664 2,206,408 0.5665 2.27%
2022-04-06 0 0.088 0.080 0.088 0.079 0.089 1,744,000 140,256 0.0804 0.615 0.559 0.615 0.552 0.622 249,447 0.5623 8.64%
2022-04-04 0 0.081 0.079 0.082 0.079 0.086 850,000 68,144 0.0802 0.566 0.552 0.573 0.552 0.601 121,577 0.5605 0.00%
2022-04-01 0 0.081 0.079 0.081 0.078 0.090 2,418,000 198,096 0.0819 0.566 0.552 0.566 0.545 0.629 345,851 0.5728 -2.41%
2022-03-31 0 0.083 0.080 0.083 0.080 0.087 784,000 63,662 0.0812 0.580 0.559 0.580 0.559 0.608 112,137 0.5677 3.75%
2022-03-30 0 0.080 0.078 0.084 0.079 0.084 3,058,000 244,868 0.0801 0.559 0.545 0.587 0.552 0.587 437,391 0.5598 -1.23%
2022-03-29 0 0.081 0.079 0.082 0.079 0.093 3,608,000 292,722 0.0811 0.566 0.552 0.573 0.552 0.650 516,059 0.5672 -5.81%
2022-03-28 0 0.086 0.081 0.086 0.080 0.087 4,260,000 353,022 0.0829 0.601 0.566 0.601 0.559 0.608 609,315 0.5794 6.17%
2022-03-25 0 0.081 0.081 0.083 0.081 0.114 7,468,000 651,004 0.0872 0.566 0.566 0.580 0.566 0.797 1,068,161 0.6095 -22.86%
2022-03-24 0 0.105 0.101 0.105 0.100 0.115 1,362,000 142,708 0.1048 0.734 0.706 0.734 0.699 0.804 194,809 0.7326 -9.48%
2022-03-23 0 0.116 0.109 0.116 0.116 0.120 244,000 28,558 0.1170 0.811 0.762 0.811 0.811 0.839 34,900 0.8183 0.00%
2022-03-22 0 0.116 0.106 0.116 0.106 0.116 12,000 1,372 0.1143 0.811 0.741 0.811 0.741 0.811 1,716 0.7994 0.00%
2022-03-21 0 0.116 0.107 0.116 0.107 0.117 674,000 76,536 0.1136 0.811 0.748 0.811 0.748 0.818 96,403 0.7939 0.87%
2022-03-18 0 0.115 0.107 0.115 0.113 0.118 306,000 35,298 0.1154 0.804 0.748 0.804 0.790 0.825 43,768 0.8065 1.77%
2022-03-17 0 0.113 0.101 0.112 0.100 0.118 2,612,000 287,160 0.1099 0.790 0.706 0.783 0.699 0.825 373,599 0.7686 4.63%
2022-03-16 0 0.108 0.096 0.108 0.102 0.109 376,000 38,962 0.1036 0.755 0.671 0.755 0.713 0.762 53,780 0.7245 2.86%
2022-03-15 0 0.105 0.090 0.105 0.099 0.105 942,000 94,450 0.1003 0.734 0.629 0.734 0.692 0.734 134,736 0.7010 2.94%
2022-03-14 0 0.102 0.095 0.102 0.092 0.107 4,768,000 464,102 0.0973 0.713 0.664 0.713 0.643 0.748 681,976 0.6805 7.37%
2022-03-11 0 0.095 0.085 0.096 0.084 0.098 2,370,000 218,552 0.0922 0.664 0.594 0.671 0.587 0.685 338,985 0.6447 13.10%
2022-03-10 0 0.084 0.084 0.087 0.083 0.092 1,270,000 108,348 0.0853 0.587 0.587 0.608 0.580 0.643 181,650 0.5965 -4.55%
2022-03-09 0 0.088 0.085 0.088 0.084 0.088 122,000 10,306 0.0845 0.615 0.594 0.615 0.587 0.615 17,450 0.5906 7.32%
2022-03-08 0 0.082 0.082 0.086 0.082 0.088 28,000 2,432 0.0869 0.573 0.573 0.601 0.573 0.615 4,005 0.6073 -1.20%
2022-03-07 0 0.083 0.083 0.089 0.081 0.090 564,000 47,588 0.0844 0.580 0.580 0.622 0.566 0.629 80,670 0.5899 -2.35%
2022-03-04 0 0.085 0.085 0.089 0.082 0.092 472,000 41,706 0.0884 0.594 0.594 0.622 0.573 0.643 67,511 0.6178 -3.41%
2022-03-03 0 0.088 0.088 0.093 0.086 0.098 2,254,000 202,748 0.0900 0.615 0.615 0.650 0.601 0.685 322,394 0.6289 -7.37%
2022-03-02 0 0.095 0.095 0.101 0.095 0.108 1,868,000 183,356 0.0982 0.664 0.664 0.706 0.664 0.755 267,183 0.6863 -7.77%
2022-03-01 0 0.103 0.096 0.103 0.095 0.109 3,004,000 302,010 0.1005 0.720 0.671 0.720 0.664 0.762 429,667 0.7029 4.04%
2022-02-28 0 0.099 0.099 0.105 0.093 0.130 9,508,000 1,100,624 0.1158 0.692 0.692 0.734 0.650 0.909 1,359,946 0.8093 -19.51%
2022-02-25 0 0.123 0.112 0.123 0.114 0.128 6,708,000 823,330 0.1227 0.860 0.783 0.860 0.797 0.895 959,457 0.8581 -2.38%
2022-02-24 0 0.126 0.106 0.126 0.100 0.130 13,296,000 1,479,954 0.1113 0.881 0.741 0.881 0.699 0.909 1,901,751 0.7782 13.51%
2022-02-23 0 0.111 0.101 0.111 0.100 0.120 954,000 99,078 0.1039 0.776 0.706 0.776 0.699 0.839 136,452 0.7261 7.77%
2022-02-22 0 0.103 0.103 0.104 0.097 0.127 26,570,000 2,683,488 0.1010 0.720 0.720 0.727 0.678 0.888 3,800,355 0.7061 -15.57%
2022-02-21 0 0.122 0.120 0.122 0.103 0.128 2,942,000 333,646 0.1134 0.853 0.839 0.853 0.720 0.895 420,800 0.7929 3.39%
2022-02-18 0 0.118 0.103 0.118 0.107 0.118 3,168,000 358,602 0.1132 0.825 0.720 0.825 0.748 0.825 453,125 0.7914 2.61%
2022-02-17 0 0.115 0.105 0.115 0.105 0.120 4,216,000 477,916 0.1134 0.804 0.734 0.804 0.734 0.839 603,022 0.7925 9.52%
2022-02-16 0 0.105 0.101 0.105 0.100 0.108 590,000 60,454 0.1025 0.734 0.706 0.734 0.699 0.755 84,389 0.7164 1.94%
2022-02-15 0 0.103 0.101 0.103 0.082 0.104 2,600,000 259,596 0.0998 0.720 0.706 0.720 0.573 0.727 371,883 0.6981 18.39%
2022-02-14 0 0.087 0.087 0.100 0.084 0.101 1,230,000 121,480 0.0988 0.608 0.608 0.699 0.587 0.706 175,929 0.6905 -8.42%
2022-02-11 0 0.095 0.084 0.095 0.090 0.099 548,000 50,896 0.0929 0.664 0.587 0.664 0.629 0.692 78,381 0.6493 14.46%
2022-02-10 0 0.083 0.083 0.092 0.082 0.092 204,000 18,132 0.0889 0.580 0.580 0.643 0.573 0.643 29,178 0.6214 -11.70%
2022-02-09 0 0.094 0.088 0.094 0.081 0.097 400,000 33,980 0.0850 0.657 0.615 0.657 0.566 0.678 57,213 0.5939 8.05%
2022-02-08 0 0.087 0.084 0.090 0.080 0.105 3,186,000 272,812 0.0856 0.608 0.587 0.629 0.559 0.734 455,699 0.5987 -13.00%
2022-02-07 0 0.100 0.093 0.108 0.097 0.129 2,480,000 262,954 0.1060 0.699 0.650 0.755 0.678 0.902 354,719 0.7413 -15.25%
2022-02-04 0 0.118 0.102 0.117 0.109 0.123 520,000 57,658 0.1109 0.825 0.713 0.818 0.762 0.860 74,377 0.7752 -4.07%
2022-01-31 0 0.123 0.109 0.123 0.100 0.126 310,000 32,678 0.1054 0.860 0.762 0.860 0.699 0.881 44,340 0.7370 7.89%
2022-01-28 0 0.114 0.105 0.114 0.102 0.122 5,648,000 639,234 0.1132 0.797 0.734 0.797 0.713 0.853 807,844 0.7913 0.88%
2022-01-27 0 0.113 0.110 0.112 0.099 0.126 4,320,000 477,516 0.1105 0.790 0.769 0.783 0.692 0.881 617,897 0.7728 -2.59%
2022-01-26 0 0.116 0.105 0.116 0.096 0.119 5,592,000 600,856 0.1074 0.811 0.734 0.811 0.671 0.832 799,834 0.7512 26.09%
2022-01-25 0 0.092 0.090 0.092 0.079 0.100 6,764,000 643,102 0.0951 0.643 0.629 0.643 0.552 0.699 967,467 0.6647 15.00%
2022-01-24 0 0.080 0.080 0.089 0.074 0.086 1,478,000 119,148 0.0806 0.559 0.559 0.622 0.517 0.601 211,401 0.5636 12.68%
2022-01-21 0 0.071 0.071 0.075 0.071 0.076 736,000 53,310 0.0724 0.496 0.496 0.524 0.496 0.531 105,271 0.5064 -1.39%
2022-01-20 0 0.072 0.072 0.077 0.070 0.078 2,558,000 187,644 0.0734 0.503 0.503 0.538 0.489 0.545 365,875 0.5129 -4.00%
2022-01-19 0 0.075 0.075 0.079 0.075 0.082 1,244,000 94,126 0.0757 0.524 0.524 0.552 0.524 0.573 177,932 0.5290 -6.25%
2022-01-18 0 0.080 0.077 0.080 0.075 0.081 714,000 54,092 0.0758 0.559 0.538 0.559 0.524 0.566 102,125 0.5297 1.27%
2022-01-17 0 0.079 0.076 0.079 0.071 0.078 1,650,000 126,098 0.0764 0.552 0.531 0.552 0.496 0.545 236,002 0.5343 11.27%
2022-01-14 0 0.071 0.070 0.071 0.066 0.088 12,874,000 1,005,720 0.0781 0.496 0.489 0.496 0.461 0.615 1,841,391 0.5462 -1.39%
2022-01-13 0 0.072 0.072 0.073 0.070 0.120 35,114,000 2,854,360 0.0813 0.503 0.503 0.510 0.489 0.839 5,022,418 0.5683 -34.55%
2022-01-12 0 0.110 0.105 0.110 0.105 0.123 5,822,000 647,052 0.1111 0.769 0.734 0.769 0.734 0.860 832,731 0.7770 -10.57%
2022-01-11 0 0.123 0.112 0.123 0.110 0.132 1,688,000 198,938 0.1179 0.860 0.783 0.860 0.769 0.923 241,438 0.8240 -1.60%
2022-01-10 0 0.125 0.117 0.125 0.116 0.159 6,036,000 765,856 0.1269 0.874 0.818 0.874 0.811 1.112 863,340 0.8871 -7.41%
2022-01-07 0 0.135 0.121 0.136 0.120 0.187 4,646,000 664,460 0.1430 0.944 0.846 0.951 0.839 1.307 664,526 0.9999 1.50%
2022-01-06 0 0.133 0.112 0.133 0.108 0.135 4,242,000 567,738 0.1338 0.930 0.783 0.930 0.755 0.944 606,741 0.9357 6.40%
2022-01-05 0 0.125 0.115 0.125 0.111 0.136 2,106,000 246,380 0.1170 0.874 0.804 0.874 0.776 0.951 301,225 0.8179 -8.09%
2022-01-04 0 0.136 0.121 0.136 0.121 0.139 3,808,000 501,876 0.1318 0.951 0.846 0.951 0.846 0.972 544,665 0.9214 5.43%
2022-01-03 0 0.129 0.120 0.129 0.129 0.140 416,000 56,100 0.1349 0.902 0.839 0.902 0.902 0.979 59,501 0.9428 -3.01%
2021-12-31 0 0.133 0.128 0.133 0.122 0.135 308,000 39,100 0.1269 0.930 0.895 0.930 0.853 0.944 44,054 0.8876 0.00%
2021-12-30 0 0.133 0.122 0.136 0.118 0.138 850,000 104,528 0.1230 0.930 0.853 0.951 0.825 0.965 121,577 0.8598 0.00%
2021-12-29 0 0.133 0.132 0.149 0.132 0.162 648,000 91,816 0.1417 0.930 0.923 1.042 0.923 1.133 92,685 0.9906 -18.40%
2021-12-28 0 0.163 0.151 0.163 0.150 0.165 834,000 126,572 0.1518 1.140 1.056 1.140 1.049 1.154 119,289 1.0611 -0.61%
2021-12-24 0 0.164 0.151 0.164 0.160 0.166 22,000 3,532 0.1605 1.147 1.056 1.147 1.119 1.161 3,147 1.1224 1.86%
2021-12-23 0 0.161 0.150 0.161 0.150 0.199 2,864,000 449,896 0.1571 1.126 1.049 1.126 1.049 1.391 409,643 1.0983 -9.04%
2021-12-22 0 0.177 0.158 0.176 0.150 0.184 4,518,000 747,670 0.1655 1.237 1.105 1.230 1.049 1.286 646,218 1.1570 -9.23%
2021-12-21 0 0.195 0.170 0.195 0.170 0.220 1,190,000 215,912 0.1814 1.363 1.189 1.363 1.189 1.538 170,208 1.2685 0.52%
2021-12-20 0 0.194 0.170 0.193 0.180 0.196 106,000 19,450 0.1835 1.356 1.189 1.349 1.258 1.370 15,161 1.2829 7.78%
2021-12-17 0 0.180 0.178 0.186 0.178 0.199 32,232,000 5,184,680 0.1609 1.258 1.244 1.300 1.244 1.391 4,610,200 1.1246 -9.55%
2021-12-16 0 0.199 0.178 0.199 0.167 0.209 404,000 80,962 0.2004 1.391 1.244 1.391 1.168 1.461 57,785 1.4011 4.74%
2021-12-15 0 0.190 0.189 0.190 0.190 0.213 818,000 160,388 0.1961 1.328 1.321 1.328 1.328 1.489 117,000 1.3708 -10.80%
2021-12-14 0 0.213 0.200 0.213 0.200 0.238 1,200,000 249,316 0.2078 1.489 1.398 1.489 1.398 1.664 171,638 1.4526 -4.91%
2021-12-13 0 0.224 0.216 0.224 0.201 0.228 2,254,000 494,356 0.2193 1.566 1.510 1.566 1.405 1.594 322,394 1.5334 8.74%
2021-12-10 0 0.206 0.200 0.206 0.200 0.214 1,650,000 331,654 0.2010 1.440 1.398 1.440 1.398 1.496 236,002 1.4053 -3.74%
2021-12-09 0 0.214 0.204 0.214 0.203 0.220 1,324,000 275,208 0.2079 1.496 1.426 1.496 1.419 1.538 189,374 1.4533 -8.15%
2021-12-08 0 0.233 0.220 0.232 0.220 0.244 1,072,000 240,138 0.2240 1.629 1.538 1.622 1.538 1.706 153,330 1.5662 -4.12%
2021-12-07 0 0.243 0.224 0.239 0.220 0.280 3,742,000 868,582 0.2321 1.699 1.566 1.671 1.538 1.958 535,225 1.6228 -2.02%
2021-12-06 0 0.248 0.223 0.248 0.198 0.250 4,158,000 978,574 0.2353 1.734 1.559 1.734 1.384 1.748 594,726 1.6454 4.20%
2021-12-03 0 0.238 0.221 0.238 0.220 0.246 3,448,000 826,744 0.2398 1.664 1.545 1.664 1.538 1.720 493,174 1.6764 0.00%
2021-12-02 0 0.238 0.201 0.238 0.220 0.246 724,000 171,244 0.2365 1.664 1.405 1.664 1.538 1.720 103,555 1.6537 1.28%
2021-12-01 0 0.235 0.222 0.235 0.221 0.247 138,000 31,290 0.2267 1.643 1.552 1.643 1.545 1.727 19,738 1.5852 -1.26%
2021-11-30 0 0.238 0.220 0.238 0.220 0.248 458,000 105,242 0.2298 1.664 1.538 1.664 1.538 1.734 65,509 1.6065 -0.42%
2021-11-29 0 0.239 0.221 0.240 0.239 0.243 1,166,000 280,200 0.2403 1.671 1.545 1.678 1.671 1.699 166,775 1.6801 -1.24%
2021-11-26 0 0.242 0.223 0.242 0.222 0.245 1,502,000 368,160 0.2451 1.692 1.559 1.692 1.552 1.713 214,834 1.7137 -2.42%
2021-11-25 0 0.248 0.226 0.248 0.223 0.249 1,746,000 404,470 0.2317 1.734 1.580 1.734 1.559 1.741 249,733 1.6196 0.00%
2021-11-24 0 0.248 0.230 0.248 0.231 0.250 1,800,000 442,130 0.2456 1.734 1.608 1.734 1.615 1.748 257,457 1.7173 -0.80%
2021-11-23 0 0.250 0.221 0.250 0.219 0.255 1,216,000 281,150 0.2312 1.748 1.545 1.748 1.531 1.783 173,927 1.6165 -1.96%
2021-11-22 0 0.255 0.225 0.255 0.230 0.270 396,000 96,236 0.2430 1.783 1.573 1.783 1.608 1.888 56,641 1.6991 6.25%
2021-11-19 0 0.240 0.224 0.240 0.211 0.247 73,570,000 16,915,048 0.2299 1.678 1.566 1.678 1.475 1.727 10,522,848 1.6075 -4.00%
2021-11-18 0 0.250 0.222 0.250 0.199 0.280 16,222,000 3,797,644 0.2341 1.748 1.552 1.748 1.391 1.958 2,320,262 1.6367 -9.09%
2021-11-17 0 0.275 0.260 0.275 0.260 0.280 228,000 62,330 0.2734 1.923 1.818 1.923 1.818 1.958 32,611 1.9113 -1.79%
2021-11-16 0 0.280 0.235 0.280 0.240 0.280 22,634,000 5,226,122 0.2309 1.958 1.643 1.958 1.678 1.958 3,237,381 1.6143 12.45%
2021-11-15 0 0.249 0.237 0.249 0.190 0.250 3,770,000 839,940 0.2228 1.741 1.657 1.741 1.328 1.748 539,230 1.5577 13.18%
2021-11-12 0 0.220 0.214 0.220 0.220 0.320 12,770,000 3,170,022 0.2482 1.538 1.496 1.538 1.538 2.237 1,826,516 1.7356 -29.03%
2021-11-11 0 0.310 0.295 0.310 0.275 0.320 1,492,000 451,510 0.3026 2.167 2.062 2.167 1.923 2.237 213,403 2.1158 1.64%
2021-11-10 0 0.305 0.305 0.310 0.270 0.310 5,846,000 1,729,870 0.2959 2.132 2.132 2.167 1.888 2.167 836,164 2.0688 15.09%
2021-11-09 0 0.265 0.260 0.270 0.226 0.275 3,178,000 769,650 0.2422 1.853 1.818 1.888 1.580 1.923 454,555 1.6932 17.78%
2021-11-08 0 0.225 0.220 0.224 0.220 0.285 9,460,000 2,257,070 0.2386 1.573 1.538 1.566 1.538 1.993 1,353,081 1.6681 -21.05%
2021-11-05 0 0.285 0.275 0.285 0.270 0.305 8,790,000 2,493,400 0.2837 1.993 1.923 1.993 1.888 2.132 1,257,249 1.9832 -5.00%
2021-11-04 0 0.300 0.300 0.305 0.255 0.300 9,152,000 2,509,280 0.2742 2.097 2.097 2.132 1.783 2.097 1,309,027 1.9169 13.21%
2021-11-03 0 0.265 0.265 0.270 0.250 0.310 9,090,000 2,477,590 0.2726 1.853 1.853 1.888 1.748 2.167 1,300,159 1.9056 -8.62%
2021-11-02 0 0.290 0.280 0.290 0.260 0.305 4,762,000 1,316,550 0.2765 2.028 1.958 2.028 1.818 2.132 681,117 1.9329 -3.33%
2021-11-01 0 0.300 0.290 0.300 0.230 0.320 11,552,000 3,274,338 0.2834 2.097 2.028 2.097 1.608 2.237 1,652,303 1.9817 9.09%
2021-10-29 0 0.275 0.270 0.275 0.229 0.295 15,140,000 4,003,310 0.2644 1.923 1.888 1.923 1.601 2.062 2,165,501 1.8487 10.89%
2021-10-28 0 0.248 0.248 0.250 0.179 0.248 22,806,000 4,893,136 0.2146 1.734 1.734 1.748 1.251 1.734 3,261,983 1.5000 33.33%
2021-10-27 0 0.186 0.185 0.186 0.157 0.188 8,808,000 1,559,580 0.1771 1.300 1.293 1.300 1.098 1.314 1,259,824 1.2379 18.47%
2021-10-26 0 0.157 0.156 0.157 0.156 0.164 1,740,000 275,322 0.1582 1.098 1.091 1.098 1.091 1.147 248,875 1.1063 -1.26%
2021-10-25 0 0.159 0.159 0.160 0.159 0.180 3,290,000 539,374 0.1639 1.112 1.112 1.119 1.112 1.258 470,575 1.1462 -5.92%
2021-10-22 0 0.169 0.167 0.174 0.168 0.190 4,046,000 713,680 0.1764 1.182 1.168 1.217 1.175 1.328 578,707 1.2332 -9.63%
2021-10-21 0 0.187 0.181 0.187 0.162 0.195 5,258,000 947,390 0.1802 1.307 1.265 1.307 1.133 1.363 752,061 1.2597 23.03%
2021-10-20 0 0.152 0.152 0.155 0.149 0.156 542,000 83,038 0.1532 1.063 1.063 1.084 1.042 1.091 77,523 1.0711 -0.65%
2021-10-19 0 0.153 0.153 0.160 0.152 0.168 4,150,000 659,458 0.1589 1.070 1.070 1.119 1.063 1.175 593,582 1.1110 -7.83%
2021-10-18 0 0.166 0.166 0.172 0.163 0.195 8,314,000 1,431,134 0.1721 1.161 1.161 1.203 1.140 1.363 1,189,166 1.2035 -12.63%
2021-10-15 0 0.190 0.185 0.190 0.147 0.198 21,376,000 3,785,234 0.1771 1.328 1.293 1.328 1.028 1.384 3,057,447 1.2380 35.71%
2021-10-12 0 0.140 0.137 0.148 0.120 0.150 4,000,000 520,582 0.1301 0.979 0.958 1.035 0.839 1.049 572,127 0.9099 11.11%
2021-10-11 0 0.126 0.118 0.126 0.112 0.127 1,394,000 162,380 0.1165 0.881 0.825 0.881 0.783 0.888 199,386 0.8144 11.50%
2021-10-08 0 0.113 0.111 0.117 0.112 0.113 604,000 68,232 0.1130 0.790 0.776 0.818 0.783 0.790 86,391 0.7898 -4.24%
2021-10-07 0 0.118 0.113 0.118 0.114 0.118 2,336,000 273,278 0.1170 0.825 0.790 0.825 0.797 0.825 334,122 0.8179 0.00%
2021-10-06 0 0.118 0.112 0.118 0.117 0.118 362,000 42,578 0.1176 0.825 0.783 0.825 0.818 0.825 51,778 0.8223 0.85%
2021-10-05 0 0.117 0.112 0.117 0.111 0.118 250,000 29,362 0.1174 0.818 0.783 0.818 0.776 0.825 35,758 0.8211 8.33%
2021-10-04 0 0.108 0.108 0.120 0.108 0.120 830,000 98,436 0.1186 0.755 0.755 0.839 0.755 0.839 118,716 0.8292 -1.82%
2021-09-30 0 0.110 0.110 0.117 0.108 0.115 1,480,000 165,040 0.1115 0.769 0.769 0.818 0.755 0.804 211,687 0.7796 3.77%
2021-09-29 0 0.106 0.103 0.108 0.103 0.110 474,000 49,890 0.1053 0.741 0.720 0.755 0.720 0.769 67,797 0.7359 0.00%
2021-09-28 0 0.106 0.106 0.109 0.102 0.113 632,000 66,578 0.1053 0.741 0.741 0.762 0.713 0.790 90,396 0.7365 6.00%
2021-09-27 0 0.100 0.096 0.100 0.099 0.100 1,314,000 130,736 0.0995 0.699 0.671 0.699 0.692 0.699 187,944 0.6956 4.17%
2021-09-24 0 0.096 0.093 0.097 0.093 0.098 840,000 78,810 0.0938 0.671 0.650 0.678 0.650 0.685 120,147 0.6559 2.13%
2021-09-23 0 0.094 0.093 0.105 0.093 0.094 8,000 752 0.0940 0.657 0.650 0.734 0.650 0.657 1,144 0.6572 -2.08%
2021-09-21 0 0.096 0.096 0.098 0.088 0.102 9,400,000 902,410 0.0960 0.671 0.671 0.685 0.615 0.713 1,344,499 0.6712 6.67%
2021-09-20 0 0.090 0.090 0.095 0.090 0.098 5,266,000 491,872 0.0934 0.629 0.629 0.664 0.629 0.685 753,205 0.6530 -4.26%
2021-09-17 0 0.094 0.090 0.095 0.089 0.099 3,874,000 367,384 0.0948 0.657 0.629 0.664 0.622 0.692 554,105 0.6630 0.00%
2021-09-16 0 0.094 0.091 0.094 0.091 0.098 4,212,000 398,388 0.0946 0.657 0.636 0.657 0.636 0.685 602,450 0.6613 -4.08%
2021-09-15 0 0.098 0.096 0.098 0.089 0.100 2,364,000 226,060 0.0956 0.685 0.671 0.685 0.622 0.699 338,127 0.6686 6.52%
2021-09-14 0 0.092 0.089 0.092 0.080 0.093 13,232,000 1,154,218 0.0872 0.643 0.622 0.643 0.559 0.650 1,892,597 0.6099 6.98%
2021-09-13 0 0.086 0.086 0.090 0.084 0.091 7,358,000 637,276 0.0866 0.601 0.601 0.629 0.587 0.636 1,052,428 0.6055 -1.15%
2021-09-10 0 0.087 0.087 0.090 0.084 0.091 11,362,000 961,970 0.0847 0.608 0.608 0.629 0.587 0.636 1,625,127 0.5919 1.16%
2021-09-09 0 0.086 0.086 0.092 0.084 0.094 722,000 64,238 0.0890 0.601 0.601 0.643 0.587 0.657 103,269 0.6220 2.38%
2021-09-08 0 0.084 0.084 0.088 0.084 0.088 1,146,000 99,876 0.0872 0.587 0.587 0.615 0.587 0.615 163,914 0.6093 0.00%
2021-09-07 0 0.084 0.084 0.086 0.084 0.088 4,910,000 417,738 0.0851 0.587 0.587 0.601 0.587 0.615 702,286 0.5948 -4.55%
2021-09-06 0 0.088 0.087 0.089 0.088 0.094 3,232,000 291,536 0.0902 0.615 0.608 0.622 0.615 0.657 462,279 0.6306 -5.38%
2021-09-03 0 0.093 0.093 0.097 0.093 0.100 8,854,000 850,178 0.0960 0.650 0.650 0.678 0.650 0.699 1,266,403 0.6713 -5.10%
2021-09-02 0 0.098 0.097 0.100 0.091 0.098 728,000 69,700 0.0957 0.685 0.678 0.699 0.636 0.685 104,127 0.6694 6.52%
2021-09-01 0 0.092 0.089 0.092 0.089 0.094 380,000 34,342 0.0904 0.643 0.622 0.643 0.622 0.657 54,352 0.6318 4.55%
2021-08-31 0 0.088 0.087 0.088 0.087 0.100 5,786,000 519,392 0.0898 0.615 0.608 0.615 0.608 0.699 827,582 0.6276 -3.30%
2021-08-30 0 0.091 0.090 0.091 0.084 0.094 21,242,000 1,843,342 0.0868 0.636 0.629 0.636 0.587 0.657 3,038,281 0.6067 4.60%
2021-08-27 0 0.087 0.087 0.091 0.083 0.092 32,674,000 2,741,206 0.0839 0.608 0.608 0.636 0.580 0.643 4,673,421 0.5866 1.16%
2021-08-26 0 0.086 0.084 0.086 0.079 0.091 16,310,000 1,356,676 0.0832 0.601 0.587 0.601 0.552 0.636 2,332,848 0.5816 -5.49%
2021-08-25 0 0.091 0.090 0.095 0.091 0.100 6,566,000 617,082 0.0940 0.636 0.629 0.664 0.636 0.699 939,147 0.6571 -8.08%
2021-08-24 0 0.099 0.098 0.104 0.096 0.108 5,006,000 512,728 0.1024 0.692 0.685 0.727 0.671 0.755 716,017 0.7161 0.00%
2021-08-23 0 0.099 0.096 0.099 0.099 0.099 8,000 792 0.0990 0.692 0.671 0.692 0.692 0.692 1,144 0.6922 0.00%
2021-08-20 0 0.099 0.097 0.100 0.099 0.099 72,000 6,970 0.0968 0.692 0.678 0.699 0.692 0.692 10,298 0.6768 0.00%
2021-08-19 0 0.099 0.097 0.100 0.098 0.100 2,366,000 236,246 0.0999 0.692 0.678 0.699 0.685 0.699 338,413 0.6981 0.00%
2021-08-18 0 0.099 0.097 0.100 0.094 0.100 3,858,000 382,720 0.0992 0.692 0.678 0.699 0.657 0.699 551,817 0.6936 0.00%
2021-08-17 0 0.099 0.097 0.100 0.097 0.100 3,406,000 340,206 0.0999 0.692 0.678 0.699 0.678 0.699 487,166 0.6983 0.00%
2021-08-16 0 0.099 0.096 0.099 0.095 0.099 244,000 23,678 0.0970 0.692 0.671 0.692 0.664 0.692 34,900 0.6785 4.21%
2021-08-13 0 0.095 0.095 0.098 0.094 0.100 606,000 57,752 0.0953 0.664 0.664 0.685 0.657 0.699 86,677 0.6663 -3.06%
2021-08-12 0 0.098 0.095 0.099 0.092 0.099 3,472,000 325,094 0.0936 0.685 0.664 0.692 0.643 0.692 496,606 0.6546 3.16%
2021-08-11 0 0.095 0.095 0.098 0.095 0.097 138,000 13,266 0.0961 0.664 0.664 0.685 0.664 0.678 19,738 0.6721 -2.06%
2021-08-10 0 0.097 0.094 0.098 0.094 0.098 130,000 12,258 0.0943 0.678 0.657 0.685 0.657 0.685 18,594 0.6592 -1.02%
2021-08-09 0 0.098 0.095 0.099 0.090 0.100 2,140,000 204,452 0.0955 0.685 0.664 0.692 0.629 0.699 306,088 0.6680 -2.00%
2021-08-06 0 0.100 0.099 0.100 0.097 0.100 494,000 49,322 0.0998 0.699 0.692 0.699 0.678 0.699 70,658 0.6980 3.09%
2021-08-05 0 0.097 0.097 0.100 0.096 0.100 1,578,000 155,194 0.0983 0.678 0.678 0.699 0.671 0.699 225,704 0.6876 0.00%
2021-08-04 0 0.097 0.097 0.099 0.096 0.100 478,000 47,084 0.0985 0.678 0.678 0.692 0.671 0.699 68,369 0.6887 -2.02%
2021-08-03 0 0.099 0.099 0.100 0.096 0.100 1,182,000 117,626 0.0995 0.692 0.692 0.699 0.671 0.699 169,064 0.6958 1.02%
2021-08-02 0 0.098 0.098 0.100 0.096 0.102 2,344,000 234,050 0.0999 0.685 0.685 0.699 0.671 0.713 335,267 0.6981 -4.85%
2021-07-30 0 0.103 0.103 0.110 0.101 0.110 1,272,000 134,572 0.1058 0.720 0.720 0.769 0.706 0.769 181,936 0.7397 -4.63%
2021-07-29 0 0.108 0.104 0.108 0.103 0.119 1,708,000 181,654 0.1064 0.755 0.727 0.755 0.720 0.832 244,298 0.7436 -4.42%
2021-07-28 0 0.113 0.106 0.115 0.099 0.115 2,986,000 307,462 0.1030 0.790 0.741 0.804 0.692 0.804 427,093 0.7199 6.60%
2021-07-27 0 0.106 0.102 0.108 0.106 0.118 1,368,000 152,594 0.1115 0.741 0.713 0.755 0.741 0.825 195,667 0.7799 -9.40%
2021-07-26 0 0.117 0.114 0.118 0.113 0.120 2,226,000 260,758 0.1171 0.818 0.797 0.825 0.790 0.839 318,389 0.8190 -5.65%
2021-07-23 0 0.124 0.120 0.124 0.116 0.137 1,602,000 203,674 0.1271 0.867 0.839 0.867 0.811 0.958 229,137 0.8889 -3.13%
2021-07-22 0 0.128 0.127 0.132 0.128 0.158 5,804,000 824,538 0.1421 0.895 0.888 0.923 0.895 1.105 830,156 0.9932 0.79%
2021-07-21 0 0.127 0.126 0.127 0.127 0.159 16,024,000 2,232,068 0.1393 0.888 0.881 0.888 0.888 1.112 2,291,941 0.9739 -20.13%
2021-07-20 0 0.159 0.152 0.159 0.124 0.216 37,592,000 6,210,394 0.1652 1.112 1.063 1.112 0.867 1.510 5,376,851 1.1550 35.90%
2021-07-19 0 0.117 0.110 0.117 0.099 0.117 3,446,000 361,052 0.1048 0.818 0.769 0.818 0.692 0.818 492,888 0.7325 15.84%
2021-07-16 0 0.101 0.099 0.101 0.096 0.101 5,492,000 548,080 0.0998 0.706 0.692 0.706 0.671 0.706 785,531 0.6977 5.21%
2021-07-15 0 0.096 0.094 0.096 0.095 0.099 374,000 35,542 0.0950 0.671 0.657 0.671 0.664 0.692 53,494 0.6644 0.00%
2021-07-14 0 0.096 0.096 0.098 0.085 0.094 1,824,000 164,156 0.0900 0.671 0.671 0.685 0.594 0.657 260,890 0.6292 1.05%
2021-07-13 0 0.095 0.095 0.096 0.095 0.100 488,000 47,578 0.0975 0.664 0.664 0.671 0.664 0.699 69,800 0.6816 -3.06%
2021-07-12 0 0.098 0.092 0.099 0.095 0.099 400,000 38,216 0.0955 0.685 0.643 0.692 0.664 0.692 57,213 0.6680 3.16%
2021-07-09 0 0.095 0.090 0.095 0.090 0.095 940,000 86,500 0.0920 0.664 0.629 0.664 0.629 0.664 134,450 0.6434 0.00%
2021-07-08 0 0.095 0.093 0.095 0.095 0.100 1,310,000 125,844 0.0961 0.664 0.650 0.664 0.664 0.699 187,372 0.6716 0.00%
2021-07-07 0 0.095 0.091 0.095 0.092 0.095 2,686,000 247,676 0.0922 0.664 0.636 0.664 0.643 0.664 384,183 0.6447 0.00%
2021-07-06 0 0.095 0.094 0.095 0.091 0.099 2,894,000 265,378 0.0917 0.664 0.657 0.664 0.636 0.692 413,934 0.6411 0.00%
2021-07-05 0 0.095 0.093 0.095 0.093 0.101 1,594,000 153,834 0.0965 0.664 0.650 0.664 0.650 0.706 227,993 0.6747 -5.00%
2021-07-02 0 0.100 0.091 0.100 0.097 0.102 724,000 72,268 0.0998 0.699 0.636 0.699 0.678 0.713 103,555 0.6979 0.00%
2021-06-30 0 0.100 0.090 0.100 0.081 0.100 1,222,000 110,770 0.0906 0.699 0.629 0.699 0.566 0.699 174,785 0.6338 9.89%
2021-06-29 0 0.091 0.090 0.092 0.090 0.100 1,370,000 133,044 0.0971 0.636 0.629 0.643 0.629 0.699 195,954 0.6790 -9.00%
2021-06-28 0 0.100 0.099 0.110 0.099 0.100 286,000 28,570 0.0999 0.699 0.692 0.769 0.692 0.699 40,907 0.6984 0.00%
2021-06-25 0 0.100 0.099 0.108 0.100 0.123 2,446,000 257,512 0.1053 0.699 0.692 0.755 0.699 0.860 349,856 0.7361 -6.54%
2021-06-24 0 0.107 0.099 0.107 0.100 0.109 3,220,000 338,106 0.1050 0.748 0.692 0.748 0.699 0.762 460,562 0.7341 -5.31%
2021-06-23 0 0.113 0.101 0.113 0.113 0.113 2,000 226 0.1130 0.790 0.706 0.790 0.790 0.790 286 0.7900 -3.42%
2021-06-22 0 0.117 0.101 0.117 0.109 0.117 40,000 4,376 0.1094 0.818 0.706 0.818 0.762 0.818 5,721 0.7649 7.34%
2021-06-21 0 0.109 0.100 0.111 0.100 0.110 2,190,000 220,140 0.1005 0.762 0.699 0.776 0.699 0.769 313,240 0.7028 6.86%
2021-06-18 0 0.102 0.099 0.102 0.102 0.106 826,000 85,020 0.1029 0.713 0.692 0.713 0.713 0.741 118,144 0.7196 -3.77%
2021-06-17 0 0.106 0.098 0.108 - - 0 0 - 0.741 0.685 0.755 - - 0 - -1.85%
2021-06-16 0 0.108 0.097 0.110 0.100 0.110 1,300,000 132,762 0.1021 0.755 0.678 0.769 0.699 0.769 185,941 0.7140 5.88%
2021-06-15 0 0.102 0.097 0.120 0.102 0.107 766,000 78,382 0.1023 0.713 0.678 0.839 0.713 0.748 109,562 0.7154 5.15%
2021-06-11 0 0.097 0.097 0.102 - - 20,000 1,940 0.0970 0.678 0.678 0.713 - - 2,861 0.6782 0.00%
2021-06-10 0 0.097 0.097 0.104 0.097 0.097 1,376,000 133,472 0.0970 0.678 0.678 0.727 0.678 0.678 196,812 0.6782 -1.02%
2021-06-09 0 0.098 0.097 0.105 0.097 0.109 902,000 90,344 0.1002 0.685 0.678 0.734 0.678 0.762 129,015 0.7003 -10.09%
2021-06-08 0 0.109 0.104 0.110 0.095 0.122 5,042,000 506,640 0.1005 0.762 0.727 0.769 0.664 0.853 721,166 0.7025 -4.39%
2021-06-07 0 0.114 0.106 0.119 0.118 0.129 324,000 39,260 0.1212 0.797 0.741 0.832 0.825 0.902 46,342 0.8472 -5.00%
2021-06-04 0 0.120 0.120 0.125 0.120 0.126 52,000 6,530 0.1256 0.839 0.839 0.874 0.839 0.881 7,438 0.8780 -4.76%
2021-06-03 0 0.126 0.120 0.126 0.126 0.130 296,000 37,456 0.1265 0.881 0.839 0.881 0.881 0.909 42,337 0.8847 -3.08%
2021-06-02 0 0.130 0.122 0.130 - - 0 0 - 0.909 0.853 0.909 - - 0 - 0.00%
2021-06-01 0 0.130 0.125 0.130 0.124 0.135 1,128,000 145,562 0.1290 0.909 0.874 0.909 0.867 0.944 161,340 0.9022 3.17%
2021-05-31 0 0.126 0.101 0.126 0.106 0.126 558,000 63,430 0.1137 0.881 0.706 0.881 0.741 0.881 79,812 0.7947 0.00%
2021-05-28 0 0.126 0.126 0.134 0.124 0.124 2,000 248 0.1240 0.881 0.881 0.937 0.867 0.867 286 0.8669 1.61%
2021-05-27 0 0.124 0.124 0.135 0.121 0.125 274,000 33,766 0.1232 0.867 0.867 0.944 0.846 0.874 39,191 0.8616 -1.59%
2021-05-26 0 0.126 0.122 0.129 0.126 0.127 74,000 9,358 0.1265 0.881 0.853 0.902 0.881 0.888 10,584 0.8841 -0.79%
2021-05-25 0 0.127 0.122 0.128 0.127 0.129 4,000 512 0.1280 0.888 0.853 0.895 0.888 0.902 572 0.8949 0.00%
2021-05-24 0 0.127 0.121 0.129 0.122 0.133 332,000 41,652 0.1255 0.888 0.846 0.902 0.853 0.930 47,487 0.8771 0.79%
2021-05-21 0 0.126 0.124 0.134 0.125 0.136 712,000 89,616 0.1259 0.881 0.867 0.937 0.874 0.951 101,839 0.8800 -5.26%
2021-05-20 0 0.133 0.125 0.134 0.130 0.133 636,000 82,842 0.1303 0.930 0.874 0.937 0.909 0.930 90,968 0.9107 -0.75%
2021-05-18 0 0.134 0.127 0.136 0.125 0.135 3,718,000 476,450 0.1281 0.937 0.888 0.951 0.874 0.944 531,792 0.8959 -0.74%
2021-05-17 0 0.135 0.120 0.135 0.130 0.134 12,000 1,578 0.1315 0.944 0.839 0.944 0.909 0.937 1,716 0.9194 0.00%
2021-05-14 0 0.135 0.129 0.135 0.134 0.136 242,000 32,474 0.1342 0.944 0.902 0.944 0.937 0.951 34,614 0.9382 -0.74%
2021-05-13 0 0.136 0.129 0.136 0.130 0.138 1,414,000 185,412 0.1311 0.951 0.902 0.951 0.909 0.965 202,247 0.9168 -2.86%
2021-05-12 0 0.140 0.130 0.140 0.129 0.135 1,554,000 202,246 0.1301 0.979 0.909 0.979 0.902 0.944 222,271 0.9099 3.70%
2021-05-11 0 0.135 0.130 0.135 0.130 0.135 306,000 40,228 0.1315 0.944 0.909 0.944 0.909 0.944 43,768 0.9191 -0.74%
2021-05-10 0 0.136 0.131 0.136 0.130 0.138 4,340,000 574,812 0.1324 0.951 0.916 0.951 0.909 0.965 620,758 0.9260 -2.16%
2021-05-07 0 0.139 0.132 0.139 0.130 0.139 918,000 125,324 0.1365 0.972 0.923 0.972 0.909 0.972 131,303 0.9545 -0.71%
2021-05-06 0 0.140 0.131 0.140 0.138 0.139 162,000 22,466 0.1387 0.979 0.916 0.979 0.965 0.972 23,171 0.9696 0.00%
2021-05-05 0 0.140 0.130 0.140 0.130 0.140 162,000 21,702 0.1340 0.979 0.909 0.979 0.909 0.979 23,171 0.9366 -1.41%
2021-05-04 0 0.142 0.136 0.142 0.134 0.142 776,000 105,812 0.1364 0.993 0.951 0.993 0.937 0.993 110,993 0.9533 2.90%
2021-05-03 0 0.138 0.129 0.140 0.130 0.134 4,596,000 603,264 0.1313 0.965 0.902 0.979 0.909 0.937 657,374 0.9177 -1.43%
2021-04-30 0 0.140 0.132 0.142 0.131 0.141 330,000 46,212 0.1400 0.979 0.923 0.993 0.916 0.986 47,200 0.9791 2.19%
2021-04-29 0 0.137 0.131 0.138 0.130 0.139 624,000 81,714 0.1310 0.958 0.916 0.965 0.909 0.972 89,252 0.9155 5.38%
2021-04-28 0 0.130 0.130 0.137 0.130 0.140 1,924,000 253,870 0.1319 0.909 0.909 0.958 0.909 0.979 275,193 0.9225 -10.96%
2021-04-27 0 0.146 0.137 0.148 0.137 0.149 106,000 14,594 0.1377 1.021 0.958 1.035 0.958 1.042 15,161 0.9626 7.35%
2021-04-26 0 0.136 0.133 0.140 0.133 0.139 816,000 110,654 0.1356 0.951 0.930 0.979 0.930 0.972 116,714 0.9481 -1.45%
2021-04-23 0 0.138 0.137 0.146 0.135 0.148 3,212,000 449,686 0.1400 0.965 0.958 1.021 0.944 1.035 459,418 0.9788 -8.61%
2021-04-22 0 0.151 0.139 0.155 0.140 0.154 2,380,000 354,096 0.1488 1.056 0.972 1.084 0.979 1.077 340,416 1.0402 -0.66%
2021-04-21 0 0.152 0.144 0.156 0.140 0.157 8,646,000 1,259,518 0.1457 1.063 1.007 1.091 0.979 1.098 1,236,653 1.0185 -1.30%
2021-04-20 0 0.154 0.136 0.155 0.154 0.154 2,000,000 308,000 0.1540 1.077 0.951 1.084 1.077 1.077 286,064 1.0767 10.00%
2021-04-19 0 0.140 0.140 0.150 0.124 0.140 1,738,000 230,000 0.1323 0.979 0.979 1.049 0.867 0.979 248,589 0.9252 6.06%
2021-04-16 0 0.132 0.126 0.147 0.132 0.160 4,038,000 584,624 0.1448 0.923 0.881 1.028 0.923 1.119 577,562 1.0122 -17.50%
2021-04-15 0 0.160 0.132 0.160 0.116 0.160 10,850,000 1,423,932 0.1312 1.119 0.923 1.119 0.811 1.119 1,551,895 0.9175 -1.84%
2021-04-14 0 0.163 0.161 0.163 0.160 0.172 2,826,000 466,588 0.1651 1.140 1.126 1.140 1.119 1.203 404,208 1.1543 -6.32%
2021-04-13 0 0.174 0.169 0.175 0.171 0.174 590,000 101,728 0.1724 1.217 1.182 1.224 1.196 1.217 84,389 1.2055 -1.69%
2021-04-12 0 0.177 0.172 0.178 0.171 0.190 3,178,000 571,782 0.1799 1.237 1.203 1.244 1.196 1.328 454,555 1.2579 -6.84%
2021-04-09 0 0.190 0.178 0.190 0.188 0.192 8,666,000 1,646,550 0.1900 1.328 1.244 1.328 1.314 1.342 1,239,513 1.3284 0.00%
2021-04-08 0 0.190 0.175 0.191 0.186 0.191 4,440,000 840,736 0.1894 1.328 1.224 1.335 1.300 1.335 635,061 1.3239 -1.04%
2021-04-07 0 0.192 0.176 0.192 0.166 0.209 13,184,000 2,357,294 0.1788 1.342 1.230 1.342 1.161 1.461 1,885,731 1.2501 8.47%
2021-04-01 0 0.177 0.175 0.188 0.177 0.189 6,952,000 1,259,120 0.1811 1.237 1.224 1.314 1.237 1.321 994,357 1.2663 -5.85%
2021-03-31 0 0.188 0.188 0.199 0.170 0.225 7,084,000 1,399,940 0.1976 1.314 1.314 1.391 1.189 1.573 1,013,237 1.3817 -16.81%
2021-03-30 0 0.226 - 0.228 0.226 0.244 8,222,000 1,921,744 0.2337 1.580 - 1.594 1.580 1.706 1,176,007 1.6341 -2.59%
2021-03-29 0 0.232 0.230 0.232 0.230 0.250 7,528,000 1,859,764 0.2470 1.622 1.608 1.622 1.608 1.748 1,076,743 1.7272 -4.92%
2021-03-26 0 0.244 0.233 0.244 0.244 0.255 5,674,000 1,410,842 0.2487 1.706 1.629 1.706 1.706 1.783 811,562 1.7384 -6.15%
2021-03-25 0 0.260 0.260 0.270 0.245 0.260 7,572,000 1,920,498 0.2536 1.818 1.818 1.888 1.713 1.818 1,083,037 1.7733 4.42%
2021-03-24 0 0.249 0.246 0.250 0.244 0.265 7,540,000 1,862,244 0.2470 1.741 1.720 1.748 1.706 1.853 1,078,460 1.7268 -7.78%
2021-03-23 0 0.270 0.265 0.280 0.260 0.320 6,028,000 1,643,220 0.2726 1.888 1.853 1.958 1.818 2.237 862,196 1.9059 -8.47%
2021-03-22 0 0.295 0.275 0.300 0.260 0.295 6,778,000 1,854,520 0.2736 2.062 1.923 2.097 1.818 2.062 969,469 1.9129 7.27%
2021-03-19 0 0.275 0.270 0.280 0.270 0.280 6,636,000 1,824,700 0.2750 1.923 1.888 1.958 1.888 1.958 949,159 1.9224 -1.79%
2021-03-18 0 0.280 0.275 0.290 0.280 0.365 7,730,000 2,205,860 0.2854 1.958 1.923 2.028 1.958 2.552 1,105,636 1.9951 -6.67%
2021-03-17 0 0.300 0.280 0.300 0.275 0.300 11,114,000 3,145,900 0.2831 2.097 1.958 2.097 1.923 2.097 1,589,655 1.9790 0.00%
2021-03-16 0 0.300 0.290 0.300 0.290 0.300 4,068,000 1,199,130 0.2948 2.097 2.028 2.097 2.028 2.097 581,853 2.0609 -1.64%
2021-03-15 0 0.305 0.290 0.305 0.290 0.310 4,714,000 1,376,100 0.2919 2.132 2.028 2.132 2.028 2.167 674,252 2.0409 -3.17%
2021-03-12 0 0.315 0.265 0.315 0.275 0.330 3,898,000 1,117,950 0.2868 2.202 1.853 2.202 1.923 2.307 557,538 2.0052 3.28%
2021-03-11 0 0.305 0.300 0.305 0.300 0.350 14,274,000 4,354,110 0.3050 2.132 2.097 2.132 2.097 2.447 2,041,636 2.1327 -3.17%
2021-03-10 0 0.315 0.310 0.320 0.305 0.330 5,726,000 1,746,860 0.3051 2.202 2.167 2.237 2.132 2.307 819,000 2.1329 5.00%
2021-03-09 0 0.300 0.300 0.330 0.285 0.315 7,480,000 2,279,340 0.3047 2.097 2.097 2.307 1.993 2.202 1,069,878 2.1305 -13.04%
2021-03-08 0 0.345 0.290 0.345 0.300 0.375 6,338,000 2,083,170 0.3287 2.412 2.028 2.412 2.097 2.622 906,535 2.2979 -1.43%
2021-03-05 0 0.350 0.340 0.355 0.340 0.355 4,968,000 1,738,580 0.3500 2.447 2.377 2.482 2.377 2.482 710,582 2.4467 0.00%
2021-03-04 0 0.350 0.340 0.375 0.345 0.365 7,490,000 2,684,340 0.3584 2.447 2.377 2.622 2.412 2.552 1,071,308 2.5057 -2.78%
2021-03-03 0 0.360 0.350 0.380 0.360 0.380 3,980,000 1,467,400 0.3687 2.517 2.447 2.657 2.517 2.657 569,267 2.5777 -2.70%
2021-03-02 0 0.370 0.365 0.375 0.360 0.385 5,632,000 2,075,560 0.3685 2.587 2.552 2.622 2.517 2.692 805,555 2.5766 2.78%
2021-03-01 0 0.360 0.345 0.365 0.350 0.385 2,208,000 813,250 0.3683 2.517 2.412 2.552 2.447 2.692 315,814 2.5751 -5.26%
2021-02-26 0 0.380 0.365 0.380 0.380 0.400 3,256,000 1,243,310 0.3819 2.657 2.552 2.657 2.657 2.797 465,711 2.6697 0.00%
2021-02-25 0 0.380 0.380 0.385 0.380 0.400 6,886,000 2,691,060 0.3908 2.657 2.657 2.692 2.657 2.797 984,917 2.7323 0.00%
2021-02-24 0 0.380 0.365 0.380 0.350 0.385 4,164,000 1,533,940 0.3684 2.657 2.552 2.657 2.447 2.692 595,584 2.5755 1.33%
2021-02-23 0 0.375 0.370 0.375 0.365 0.405 4,082,000 1,560,740 0.3823 2.622 2.587 2.622 2.552 2.832 583,856 2.6732 -7.41%
2021-02-22 0 0.405 0.380 0.405 0.400 0.405 3,508,000 1,415,660 0.4036 2.832 2.657 2.832 2.797 2.832 501,756 2.8214 1.25%
2021-02-19 0 0.400 0.385 0.405 0.380 0.415 3,850,000 1,555,570 0.4040 2.797 2.692 2.832 2.657 2.901 550,672 2.8249 5.26%
2021-02-18 0 0.380 0.365 0.380 0.375 0.390 4,410,000 1,680,810 0.3811 2.657 2.552 2.657 2.622 2.727 630,770 2.6647 0.00%
2021-02-17 0 0.380 0.370 0.380 0.370 0.395 3,600,000 1,371,270 0.3809 2.657 2.587 2.657 2.587 2.762 514,914 2.6631 0.00%
2021-02-16 0 0.380 0.380 0.410 0.375 0.410 3,026,000 1,180,290 0.3900 2.657 2.657 2.866 2.622 2.866 432,814 2.7270 -9.52%
2021-02-11 0 0.420 0.370 0.420 0.370 0.420 3,028,000 1,136,000 0.3752 2.936 2.587 2.936 2.587 2.936 433,100 2.6229 9.09%
2021-02-10 0 0.385 0.370 0.390 0.385 0.400 3,762,000 1,457,980 0.3876 2.692 2.587 2.727 2.692 2.797 538,086 2.7096 -1.28%
2021-02-09 0 0.390 0.385 0.395 0.375 0.400 11,344,000 4,410,150 0.3888 2.727 2.692 2.762 2.622 2.797 1,622,553 2.7180 -2.50%
2021-02-08 0 0.400 0.390 0.400 0.400 0.425 6,142,000 2,553,640 0.4158 2.797 2.727 2.797 2.797 2.971 878,501 2.9068 0.00%
2021-02-05 0 0.400 0.385 0.400 0.375 0.400 17,042,000 6,741,160 0.3956 2.797 2.692 2.797 2.622 2.797 2,437,548 2.7656 0.00%
2021-02-04 0 0.400 0.380 0.405 0.380 0.430 3,374,000 1,365,030 0.4046 2.797 2.657 2.832 2.657 3.006 482,589 2.8286 -5.88%
2021-02-03 0 0.425 0.375 0.430 0.430 0.440 2,388,000 1,038,640 0.4349 2.971 2.622 3.006 3.006 3.076 341,560 3.0409 -2.30%
2021-02-02 0 0.435 0.425 0.435 0.400 0.435 2,206,000 934,520 0.4236 3.041 2.971 3.041 2.797 3.041 315,528 2.9618 7.41%
2021-02-01 0 0.405 0.360 0.415 0.395 0.420 3,356,000 1,373,480 0.4093 2.832 2.517 2.901 2.762 2.936 480,015 2.8613 -3.57%
2021-01-29 0 0.420 0.380 0.420 0.360 0.445 2,750,000 1,087,080 0.3953 2.936 2.657 2.936 2.517 3.111 393,337 2.7637 15.07%
2021-01-28 0 0.365 0.355 0.365 0.350 0.450 2,666,000 1,064,990 0.3995 2.552 2.482 2.552 2.447 3.146 381,323 2.7929 -18.89%
2021-01-27 0 0.450 0.350 0.470 0.420 0.540 2,508,000 1,233,920 0.4920 3.146 2.447 3.286 2.936 3.775 358,724 3.4398 -8.16%
2021-01-26 0 0.490 0.470 0.490 0.480 0.500 3,882,000 1,901,070 0.4897 3.426 3.286 3.426 3.356 3.496 555,249 3.4238 -1.01%
2021-01-25 0 0.495 0.475 0.500 0.480 0.500 2,072,000 1,025,520 0.4949 3.461 3.321 3.496 3.356 3.496 296,362 3.4604 -1.00%
2021-01-22 0 0.500 0.475 0.510 0.460 0.510 2,004,000 1,005,190 0.5016 3.496 3.321 3.566 3.216 3.566 286,636 3.5069 -3.85%
2021-01-21 0 0.520 0.470 0.530 0.500 0.530 3,006,000 1,575,300 0.5241 3.636 3.286 3.705 3.496 3.705 429,954 3.6639 -3.70%
2021-01-20 0 0.540 0.470 0.540 0.540 0.560 5,422,000 2,936,580 0.5416 3.775 3.286 3.775 3.775 3.915 775,518 3.7866 -1.82%
2021-01-19 0 0.550 0.530 0.550 0.390 0.600 6,094,000 3,137,580 0.5149 3.845 3.705 3.845 2.727 4.195 871,636 3.5996 44.74%
2021-01-18 0 0.380 0.380 0.400 0.360 0.380 4,112,000 1,513,770 0.3681 2.657 2.657 2.797 2.517 2.657 588,147 2.5738 8.57%
2021-01-15 0 0.350 0.340 0.355 0.340 0.350 3,164,000 1,095,760 0.3463 2.447 2.377 2.482 2.377 2.447 452,553 2.4213 1.45%
2021-01-14 0 0.345 0.340 0.360 0.345 0.355 3,856,000 1,333,880 0.3459 2.412 2.377 2.517 2.412 2.482 551,531 2.4185 2.99%
2021-01-13 0 0.335 0.335 0.350 0.335 0.355 10,416,000 3,675,650 0.3529 2.342 2.342 2.447 2.342 2.482 1,489,819 2.4672 -2.90%
2021-01-12 0 0.345 0.335 0.350 0.330 0.345 7,826,000 2,642,290 0.3376 2.412 2.342 2.447 2.307 2.412 1,119,367 2.3605 4.55%
2021-01-11 0 0.330 0.330 0.340 0.300 0.365 8,376,000 2,923,470 0.3490 2.307 2.307 2.377 2.097 2.552 1,198,034 2.4402 -5.71%
2021-01-08 0 0.350 0.350 0.360 0.330 0.360 5,768,000 2,027,840 0.3516 2.447 2.447 2.517 2.307 2.517 825,007 2.4580 6.06%
2021-01-07 0 0.330 0.330 0.355 0.325 0.355 10,942,000 3,734,950 0.3413 2.307 2.307 2.482 2.272 2.482 1,565,054 2.3865 -5.71%
2021-01-06 0 0.350 0.335 0.365 0.315 0.365 6,124,000 2,107,210 0.3441 2.447 2.342 2.552 2.202 2.552 875,927 2.4057 4.48%
2021-01-05 0 0.335 0.325 0.335 0.330 0.355 8,782,000 2,961,180 0.3372 2.342 2.272 2.342 2.307 2.482 1,256,105 2.3574 -4.29%
2021-01-04 0 0.350 0.345 0.380 0.340 0.355 4,460,000 1,538,980 0.3451 2.447 2.412 2.657 2.377 2.482 637,922 2.4125 1.45%
2020-12-31 0 0.345 0.325 0.350 0.330 0.345 2,316,000 785,980 0.3394 2.412 2.272 2.447 2.307 2.412 331,262 2.3727 2.99%
2020-12-30 0 0.335 0.305 0.335 0.300 0.335 2,062,000 637,800 0.3093 2.342 2.132 2.342 2.097 2.342 294,932 2.1625 0.00%
2020-12-29 0 0.335 0.325 0.335 0.300 0.340 10,332,000 3,184,560 0.3082 2.342 2.272 2.342 2.097 2.377 1,477,804 2.1549 0.00%
2020-12-28 0 0.335 0.320 0.335 0.300 0.340 3,258,000 1,045,790 0.3210 2.342 2.237 2.342 2.097 2.377 465,998 2.2442 -1.47%
2020-12-24 0 0.340 0.325 0.340 0.300 0.345 1,298,000 395,000 0.3043 2.377 2.272 2.377 2.097 2.412 185,655 2.1276 4.62%
2020-12-23 0 0.325 0.325 0.335 0.300 0.380 4,016,000 1,373,180 0.3419 2.272 2.272 2.342 2.097 2.657 574,416 2.3906 -12.16%
2020-12-22 0 0.370 0.370 0.390 0.350 0.385 3,164,000 1,149,140 0.3632 2.587 2.587 2.727 2.447 2.692 452,553 2.5392 4.23%
2020-12-21 0 0.355 0.330 0.360 0.345 0.365 2,898,000 1,018,660 0.3515 2.482 2.307 2.517 2.412 2.552 414,506 2.4575 0.00%
2020-12-18 0 0.355 0.345 0.360 0.325 0.355 3,798,000 1,293,650 0.3406 2.482 2.412 2.517 2.272 2.482 543,235 2.3814 9.23%
2020-12-17 0 0.325 0.310 0.325 0.300 0.340 1,494,000 483,700 0.3238 2.272 2.167 2.272 2.097 2.377 213,689 2.2636 0.00%
2020-12-16 0 0.325 0.310 0.325 0.310 0.340 1,730,000 560,340 0.3239 2.272 2.167 2.272 2.167 2.377 247,445 2.2645 -8.45%
2020-12-15 0 0.355 0.355 0.370 0.335 0.365 990,000 349,210 0.3527 2.482 2.482 2.587 2.342 2.552 141,601 2.4661 0.00%
2020-12-14 0 0.355 0.345 0.355 0.340 0.380 472,000 165,120 0.3498 2.482 2.412 2.482 2.377 2.657 67,511 2.4458 -7.79%
2020-12-11 0 0.385 0.335 0.380 0.330 0.390 1,208,000 441,000 0.3651 2.692 2.342 2.657 2.307 2.727 172,782 2.5523 13.24%
2020-12-10 0 0.340 0.315 0.340 0.290 0.340 1,722,000 531,370 0.3086 2.377 2.202 2.377 2.028 2.377 246,301 2.1574 13.33%
2020-12-09 0 0.300 0.300 0.305 0.290 0.350 3,754,000 1,199,560 0.3195 2.097 2.097 2.132 2.028 2.447 536,941 2.2341 -14.29%
2020-12-08 0 0.350 0.330 0.350 0.330 0.365 2,080,000 723,400 0.3478 2.447 2.307 2.447 2.307 2.552 297,506 2.4315 -6.67%
2020-12-07 0 0.375 0.335 0.375 0.315 0.375 742,000 256,880 0.3462 2.622 2.342 2.622 2.202 2.622 106,130 2.4204 1.35%
2020-12-04 0 0.370 0.355 0.370 0.350 0.380 900,000 325,850 0.3621 2.587 2.482 2.587 2.447 2.657 128,729 2.5313 -7.50%
2020-12-03 0 0.400 0.380 0.400 0.350 0.400 2,052,000 773,980 0.3772 2.797 2.657 2.797 2.447 2.797 293,501 2.6371 -2.44%
2020-12-02 0 0.410 0.385 0.410 0.365 0.410 2,372,000 910,440 0.3838 2.866 2.692 2.866 2.552 2.866 339,271 2.6835 -2.38%
2020-12-01 0 0.420 0.355 0.410 0.350 0.420 3,236,000 1,202,600 0.3716 2.936 2.482 2.866 2.447 2.936 462,851 2.5982 5.00%
2020-11-30 0 0.400 0.395 0.400 0.355 0.435 5,436,000 2,108,250 0.3878 2.797 2.762 2.797 2.482 3.041 777,521 2.7115 1.27%
2020-11-27 0 0.395 0.375 0.395 0.295 0.420 6,348,000 2,292,140 0.3611 2.762 2.622 2.762 2.062 2.936 907,966 2.5245 25.40%
2020-11-26 0 0.315 0.305 0.320 0.285 0.350 3,684,000 1,146,450 0.3112 2.202 2.132 2.237 1.993 2.447 526,929 2.1757 1.61%
2020-11-25 0 0.310 0.310 0.315 0.244 0.320 17,642,000 4,890,544 0.2772 2.167 2.167 2.202 1.706 2.237 2,523,367 1.9381 26.53%
2020-11-24 0 0.245 0.245 0.255 0.235 0.550 6,734,000 2,207,064 0.3277 1.713 1.713 1.783 1.643 3.845 963,176 2.2914 -50.00%
2020-11-23 0 0.490 0.490 0.530 0.455 0.680 5,188,000 2,781,380 0.5361 3.426 3.426 3.705 3.181 4.754 742,049 3.7482 -20.97%
2020-11-20 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 4.335 4.335 4.475 4.335 4.335 14,303 4.3347 -4.62%
2020-11-19 0 0.650 0.620 0.670 0.600 0.670 968,000 625,300 0.6460 4.544 4.335 4.684 4.195 4.684 138,455 4.5163 -4.41%
2020-11-18 0 0.680 0.660 0.680 0.650 0.680 4,376,000 2,930,980 0.6698 4.754 4.614 4.754 4.544 4.754 625,907 4.6828 4.62%
2020-11-17 0 0.650 0.640 0.680 0.620 0.680 3,232,000 2,082,340 0.6443 4.544 4.475 4.754 4.335 4.754 462,279 4.5045 0.00%
2020-11-16 0 0.650 0.630 0.680 0.650 0.710 472,000 318,680 0.6752 4.544 4.405 4.754 4.544 4.964 67,511 4.7204 -7.14%
2020-11-13 0 0.700 0.670 0.710 0.670 0.710 3,660,000 2,491,160 0.6806 4.894 4.684 4.964 4.684 4.964 523,496 4.7587 1.45%
2020-11-12 0 0.690 0.680 0.740 0.680 0.790 1,914,000 1,400,240 0.7316 4.824 4.754 5.174 4.754 5.523 273,763 5.1148 1.47%
2020-11-11 0 0.680 0.680 0.710 0.680 0.770 1,758,000 1,286,740 0.7319 4.754 4.754 4.964 4.754 5.383 251,450 5.1173 -9.33%
2020-11-10 0 0.750 0.730 0.750 0.740 0.800 1,192,000 909,060 0.7626 5.244 5.104 5.244 5.174 5.593 170,494 5.3319 -6.25%
2020-11-09 0 0.800 0.740 0.800 0.720 0.800 1,946,000 1,500,620 0.7711 5.593 5.174 5.593 5.034 5.593 278,340 5.3913 5.26%
2020-11-06 0 0.760 0.760 0.780 0.760 0.890 1,312,000 1,044,600 0.7962 5.314 5.314 5.453 5.314 6.222 187,658 5.5665 0.00%
2020-11-05 0 0.760 0.760 0.790 0.760 0.800 1,340,000 1,048,920 0.7828 5.314 5.314 5.523 5.314 5.593 191,663 5.4727 -2.56%
2020-11-04 0 0.780 0.770 0.780 0.770 0.880 6,990,000 5,717,380 0.8179 5.453 5.383 5.453 5.383 6.152 999,792 5.7186 -11.36%
2020-11-03 0 0.880 0.850 0.880 0.800 0.920 11,180,000 9,262,300 0.8285 6.152 5.943 6.152 5.593 6.432 1,599,095 5.7922 1.15%
2020-11-02 0 0.870 0.820 0.870 0.810 0.890 4,960,000 4,152,380 0.8372 6.083 5.733 6.083 5.663 6.222 709,438 5.8531 1.16%
2020-10-30 0 0.860 0.860 0.880 0.860 0.940 1,814,000 1,622,000 0.8942 6.013 6.013 6.152 6.013 6.572 259,460 6.2515 -8.51%
2020-10-29 0 0.940 0.930 0.940 0.860 0.960 2,924,000 2,603,220 0.8903 6.572 6.502 6.572 6.013 6.712 418,225 6.2244 6.82%
2020-10-28 0 0.880 0.870 0.900 0.830 0.960 1,696,000 1,466,800 0.8649 6.152 6.083 6.292 5.803 6.712 242,582 6.0466 2.33%
2020-10-27 0 0.860 0.840 0.860 0.820 0.870 1,318,000 1,115,300 0.8462 6.013 5.873 6.013 5.733 6.083 188,516 5.9162 2.38%
2020-10-23 0 0.840 0.800 0.840 0.750 0.840 5,554,000 4,436,760 0.7988 5.873 5.593 5.873 5.244 5.873 794,399 5.5851 3.70%
2020-10-22 0 0.810 0.780 0.820 0.750 0.850 1,756,000 1,372,420 0.7816 5.663 5.453 5.733 5.244 5.943 251,164 5.4642 -5.81%
2020-10-21 0 0.860 0.800 0.860 0.750 0.880 1,660,000 1,363,540 0.8214 6.013 5.593 6.013 5.244 6.152 237,433 5.7428 0.00%
2020-10-20 0 0.860 0.810 0.860 0.780 0.860 1,020,000 849,940 0.8333 6.013 5.663 6.013 5.453 6.013 145,892 5.8258 1.18%
2020-10-19 0 0.850 0.830 0.850 0.810 0.900 1,192,000 1,016,120 0.8524 5.943 5.803 5.943 5.663 6.292 170,494 5.9599 1.19%
2020-10-16 0 0.840 0.840 0.850 0.840 0.880 946,000 810,200 0.8564 5.873 5.873 5.943 5.873 6.152 135,308 5.9878 -4.55%
2020-10-15 0 0.880 0.850 0.880 0.840 0.900 1,164,000 1,014,900 0.8719 6.152 5.943 6.152 5.873 6.292 166,489 6.0959 -2.22%
2020-10-14 0 0.900 0.890 0.900 0.830 1.180 1,972,000 1,708,640 0.8665 6.292 6.222 6.292 5.803 8.250 282,059 6.0577 3.45%
2020-10-12 0 0.870 0.850 0.880 0.850 0.950 1,552,000 1,387,220 0.8938 6.083 5.943 6.152 5.943 6.642 221,985 6.2492 3.57%
2020-10-09 0 0.840 0.830 0.860 0.830 0.970 2,716,000 2,302,540 0.8478 5.873 5.803 6.013 5.803 6.782 388,474 5.9271 -2.33%
2020-10-08 0 0.860 0.830 0.860 0.710 1.000 1,526,000 1,285,620 0.8425 6.013 5.803 6.013 4.964 6.991 218,267 5.8901 -4.44%
2020-10-07 0 0.900 0.900 0.940 0.900 1.200 714,000 699,600 0.9798 6.292 6.292 6.572 6.292 8.390 102,125 6.8504 5.88%
2020-10-06 0 0.850 0.800 0.810 0.810 0.850 550,000 458,760 0.8341 5.943 5.593 5.663 5.663 5.943 78,667 5.8316 0.00%
2020-10-05 0 0.850 0.790 0.850 0.820 0.890 536,000 445,220 0.8306 5.943 5.523 5.943 5.733 6.222 76,665 5.8073 -5.56%
2020-09-30 0 0.900 0.770 0.900 0.730 0.910 2,670,000 1,982,960 0.7427 6.292 5.383 6.292 5.104 6.362 381,895 5.1924 20.00%
2020-09-29 0 0.750 0.730 0.750 0.730 0.750 804,000 593,840 0.7386 5.244 5.104 5.244 5.104 5.244 114,998 5.1639 0.00%
2020-09-28 0 0.750 0.740 0.750 0.730 0.750 5,898,000 4,309,780 0.7307 5.244 5.174 5.244 5.104 5.244 843,601 5.1088 0.00%
2020-09-25 0 0.750 0.730 0.750 0.720 0.760 716,000 530,940 0.7415 5.244 5.104 5.244 5.034 5.314 102,411 5.1844 1.35%
2020-09-24 0 0.740 0.740 0.750 0.740 0.770 1,096,000 827,560 0.7551 5.174 5.174 5.244 5.174 5.383 156,763 5.2791 -2.63%
2020-09-23 0 0.760 0.750 0.760 0.750 0.780 1,364,000 1,036,920 0.7602 5.314 5.244 5.314 5.244 5.453 195,095 5.3149 -1.30%
2020-09-22 0 0.770 0.750 0.770 0.750 0.780 1,344,000 1,026,300 0.7636 5.383 5.244 5.383 5.244 5.453 192,235 5.3388 -2.53%
2020-09-21 0 0.790 0.770 0.790 0.760 0.790 1,808,000 1,409,620 0.7797 5.523 5.383 5.523 5.314 5.523 258,601 5.4509 1.28%
2020-09-18 0 0.780 0.780 0.800 0.770 0.800 1,454,000 1,135,800 0.7812 5.453 5.453 5.593 5.383 5.593 207,968 5.4614 -1.27%
2020-09-17 0 0.790 0.770 0.780 0.750 0.800 1,300,000 1,012,240 0.7786 5.523 5.383 5.453 5.244 5.593 185,941 5.4439 -1.25%
2020-09-16 0 0.800 0.780 0.800 0.760 0.800 2,662,000 2,099,200 0.7886 5.593 5.453 5.593 5.314 5.593 380,751 5.5133 0.00%
2020-09-15 0 0.800 0.780 0.800 0.770 0.800 1,306,000 1,032,660 0.7907 5.593 5.453 5.593 5.383 5.593 186,800 5.5282 0.00%
2020-09-14 0 0.800 0.800 0.810 0.740 0.850 2,352,000 1,875,080 0.7972 5.593 5.593 5.663 5.174 5.943 336,411 5.5738 0.00%
2020-09-11 0 0.800 0.790 0.800 0.790 0.800 1,380,000 1,090,900 0.7905 5.593 5.523 5.593 5.523 5.593 197,384 5.5268 -1.23%
2020-09-10 0 0.810 0.790 0.810 0.800 0.840 2,470,000 1,986,880 0.8044 5.663 5.523 5.663 5.593 5.873 353,289 5.6240 -1.22%
2020-09-09 0 0.820 0.800 0.820 0.790 0.850 1,502,000 1,214,020 0.8083 5.733 5.593 5.733 5.523 5.943 214,834 5.6510 2.50%
2020-09-08 0 0.800 0.790 0.800 0.800 0.850 2,210,000 1,802,100 0.8154 5.593 5.523 5.593 5.593 5.943 316,100 5.7010 0.00%
2020-09-07 0 0.800 0.780 0.800 0.780 0.820 4,610,000 3,649,520 0.7917 5.593 5.453 5.593 5.453 5.733 659,377 5.5348 0.00%
2020-09-04 0 0.800 0.760 0.800 0.780 0.840 2,584,000 2,060,280 0.7973 5.593 5.314 5.593 5.453 5.873 369,594 5.5744 0.00%
2020-09-03 0 0.800 0.800 0.810 0.790 0.850 1,302,000 1,060,180 0.8143 5.593 5.593 5.663 5.523 5.943 186,227 5.6929 -1.23%
2020-09-02 0 0.810 0.810 0.820 0.810 0.890 1,672,000 1,401,860 0.8384 5.663 5.663 5.733 5.663 6.222 239,149 5.8619 -5.81%
2020-09-01 0 0.860 0.820 0.860 0.820 0.900 1,416,000 1,196,520 0.8450 6.013 5.733 6.013 5.733 6.292 202,533 5.9078 -2.27%
2020-08-31 0 0.880 0.850 0.880 0.800 0.900 6,336,000 5,334,500 0.8419 6.152 5.943 6.152 5.593 6.292 906,249 5.8863 3.53%
2020-08-28 0 0.850 0.810 0.850 0.820 0.940 1,390,000 1,175,940 0.8460 5.943 5.663 5.943 5.733 6.572 198,814 5.9148 -1.16%
2020-08-27 0 0.860 0.840 0.860 0.800 1.000 5,366,000 4,522,920 0.8429 6.013 5.873 6.013 5.593 6.991 767,509 5.8930 3.61%
2020-08-26 0 0.830 0.830 0.850 0.820 0.900 4,220,000 3,622,320 0.8584 5.803 5.803 5.943 5.733 6.292 603,594 6.0013 -7.78%
2020-08-25 0 0.900 0.890 0.900 0.900 0.970 1,964,000 1,848,760 0.9413 6.292 6.222 6.292 6.292 6.782 280,914 6.5812 -6.25%
2020-08-24 0 0.960 0.930 0.960 0.930 0.980 2,724,000 2,605,400 0.9565 6.712 6.502 6.712 6.502 6.852 389,619 6.6871 -2.04%
2020-08-21 0 0.980 0.930 0.980 0.940 0.980 1,922,000 1,844,580 0.9597 6.852 6.502 6.852 6.572 6.852 274,907 6.7098 -2.00%
2020-08-20 0 1.000 0.930 1.000 0.900 1.000 1,654,000 1,557,360 0.9416 6.991 6.502 6.991 6.292 6.991 236,575 6.5830 1.01%
2020-08-19 0 0.990 0.960 0.990 0.940 1.000 2,070,000 1,990,980 0.9618 6.922 6.712 6.922 6.572 6.991 296,076 6.7246 -1.00%
2020-08-18 0 1.000 1.000 1.010 0.950 1.030 7,054,000 6,878,540 0.9751 6.991 6.991 7.061 6.642 7.201 1,008,946 6.8175 0.00%
2020-08-17 0 1.000 0.960 1.000 0.970 1.020 1,128,000 1,124,760 0.9971 6.991 6.712 6.991 6.782 7.131 161,340 6.9714 0.00%
2020-08-14 0 1.000 0.940 1.000 0.900 1.000 1,112,000 1,073,340 0.9652 6.991 6.572 6.991 6.292 6.991 159,051 6.7484 1.01%
2020-08-13 0 0.990 0.990 1.000 0.850 1.040 1,218,000 1,207,120 0.9911 6.922 6.922 6.991 5.943 7.271 174,213 6.9290 -8.33%
2020-08-12 0 1.080 1.010 1.070 1.000 1.080 1,082,000 1,110,200 1.0261 7.551 7.061 7.481 6.991 7.551 154,760 7.1737 -1.82%
2020-08-11 0 1.100 1.040 1.100 1.000 1.100 2,112,000 2,171,580 1.0282 7.691 7.271 7.691 6.991 7.691 302,083 7.1887 0.00%
2020-08-10 0 1.100 1.000 1.100 1.000 1.180 980,000 1,033,620 1.0547 7.691 6.991 7.691 6.991 8.250 140,171 7.3740 0.92%
2020-08-07 0 1.090 1.080 1.100 1.090 1.230 542,000 611,420 1.1281 7.621 7.551 7.691 7.621 8.599 77,523 7.8869 -11.38%
2020-08-06 0 1.230 1.230 1.250 1.100 1.560 2,034,000 2,508,040 1.2331 8.599 8.599 8.739 7.691 10.91 290,927 8.6209 -8.21%
2020-08-05 0 1.340 1.160 1.340 1.150 1.410 542,000 683,960 1.2619 9.369 8.110 9.369 8.040 9.858 77,523 8.8226 -0.74%
2020-08-04 0 1.350 1.300 1.350 1.220 1.360 2,022,000 2,627,460 1.2994 9.438 9.089 9.438 8.530 9.508 289,210 9.0849 0.75%
2020-08-03 0 1.340 1.000 1.340 1.000 1.370 742,000 837,800 1.1291 9.369 6.991 9.369 6.991 9.578 106,130 7.8941 -4.96%
2020-07-31 0 1.410 1.380 1.410 1.390 1.490 132,000 190,740 1.4450 9.858 9.648 9.858 9.718 10.42 18,880 10.103 -6.00%
2020-07-30 0 1.500 1.460 1.500 1.420 1.500 372,000 544,780 1.4645 10.49 10.21 10.49 9.928 10.49 53,208 10.239 0.67%
2020-07-29 0 1.490 1.490 1.580 1.490 1.600 6,312,000 9,815,260 1.5550 10.42 10.42 11.05 10.42 11.19 902,817 10.872 -3.87%
2020-07-28 0 1.550 1.520 1.550 1.540 1.590 166,000 256,480 1.5451 10.84 10.63 10.84 10.77 11.12 23,743 10.802 -3.13%
2020-07-27 0 1.600 1.600 1.640 1.580 1.630 124,000 198,820 1.6034 11.19 11.19 11.47 11.05 11.40 17,736 11.210 -5.33%
2020-07-24 0 1.690 1.600 1.700 1.620 1.690 142,000 234,560 1.6518 11.82 11.19 11.89 11.33 11.82 20,311 11.549 -0.59%
2020-07-23 0 1.700 1.600 1.700 1.590 1.700 490,000 804,340 1.6415 11.89 11.19 11.89 11.12 11.89 70,086 11.477 0.59%
2020-07-22 0 1.690 1.650 1.740 1.670 1.740 1,970,000 3,363,340 1.7073 11.82 11.54 12.17 11.68 12.17 281,773 11.936 -2.87%
2020-07-21 0 1.740 1.670 1.750 1.740 1.740 2,146,000 3,734,040 1.7400 12.17 11.68 12.24 12.17 12.17 306,946 12.165 0.58%
2020-07-20 0 1.730 1.650 1.740 1.600 1.740 1,198,000 2,065,160 1.7238 12.10 11.54 12.17 11.19 12.17 171,352 12.052 -1.14%
2020-07-17 0 1.750 1.700 1.750 1.700 1.760 1,358,000 2,322,380 1.7101 12.24 11.89 12.24 11.89 12.30 194,237 11.956 -1.13%
2020-07-16 0 1.770 1.660 1.770 1.690 1.770 190,000 326,900 1.7205 12.37 11.61 12.37 11.82 12.37 27,176 12.029 0.57%
2020-07-15 0 1.760 1.710 1.760 1.710 1.760 70,000 121,100 1.7300 12.30 11.96 12.30 11.96 12.30 10,012 12.095 -0.56%
2020-07-14 0 1.770 1.710 1.770 1.700 1.770 280,000 482,600 1.7236 12.37 11.96 12.37 11.89 12.37 40,049 12.050 -0.56%
2020-07-13 0 1.780 1.750 1.830 1.720 1.780 192,000 335,080 1.7452 12.44 12.24 12.79 12.03 12.44 27,462 12.202 0.00%
2020-07-10 0 1.780 1.720 1.790 1.680 1.780 194,000 337,920 1.7419 12.44 12.03 12.51 11.75 12.44 27,748 12.178 1.14%
2020-07-09 0 1.760 1.730 1.780 1.730 1.780 206,000 362,180 1.7582 12.30 12.10 12.44 12.10 12.44 29,465 12.292 0.57%
2020-07-08 0 1.750 1.700 1.750 1.690 1.780 1,836,000 3,199,820 1.7428 12.24 11.89 12.24 11.82 12.44 262,606 12.185 -1.69%
2020-07-07 0 1.780 1.700 1.790 1.710 1.820 166,000 290,060 1.7473 12.44 11.89 12.51 11.96 12.72 23,743 12.217 -0.56%
2020-07-06 0 1.790 1.710 1.800 1.690 1.790 1,194,000 2,067,300 1.7314 12.51 11.96 12.58 11.82 12.51 170,780 12.105 2.29%
2020-07-03 0 1.750 1.730 1.760 1.660 1.770 698,000 1,212,800 1.7375 12.24 12.10 12.30 11.61 12.37 99,836 12.148 -0.57%
2020-07-02 0 1.760 1.750 1.790 1.750 1.930 254,000 457,600 1.8016 12.30 12.24 12.51 12.24 13.49 36,330 12.596 -11.11%
2020-06-30 0 1.980 1.770 1.900 1.720 2.000 1,636,000 3,039,640 1.8580 13.84 12.37 13.28 12.03 13.98 234,000 12.990 10.61%
2020-06-29 0 1.790 1.770 1.840 1.710 1.930 2,936,000 5,184,340 1.7658 12.51 12.37 12.86 11.96 13.49 419,941 12.345 2.29%
2020-06-26 0 1.750 1.750 1.830 1.750 1.800 2,306,000 4,104,200 1.7798 12.24 12.24 12.79 12.24 12.58 329,831 12.443 -4.89%
2020-06-24 0 1.840 1.750 1.830 1.720 1.840 1,664,000 2,923,980 1.7572 12.86 12.24 12.79 12.03 12.86 238,005 12.285 2.22%
2020-06-23 0 1.800 1.740 1.800 1.700 1.870 1,074,000 1,888,320 1.7582 12.58 12.17 12.58 11.89 13.07 153,616 12.292 -2.17%
2020-06-22 0 1.840 1.710 1.850 1.690 1.840 436,000 762,040 1.7478 12.86 11.96 12.93 11.82 12.86 62,362 12.220 5.14%
2020-06-19 0 1.750 1.660 1.750 1.650 1.800 210,000 356,360 1.6970 12.24 11.61 12.24 11.54 12.58 30,037 11.864 1.74%
2020-06-18 0 1.720 1.680 1.720 1.700 1.780 302,000 525,320 1.7395 12.03 11.75 12.03 11.89 12.44 43,196 12.161 -3.91%
2020-06-17 0 1.790 1.730 1.800 1.720 1.810 420,000 750,120 1.7860 12.51 12.10 12.58 12.03 12.65 60,073 12.487 -1.10%
2020-06-16 0 1.810 1.800 1.850 1.790 1.890 338,000 613,540 1.8152 12.65 12.58 12.93 12.51 13.21 48,345 12.691 1.12%
2020-06-15 0 1.790 1.780 1.890 1.780 1.900 2,800,000 5,094,720 1.8195 12.51 12.44 13.21 12.44 13.28 400,489 12.721 -5.29%
2020-06-12 0 1.890 1.760 1.900 1.780 1.990 106,000 193,700 1.8274 13.21 12.30 13.28 12.44 13.91 15,161 12.776 2.16%
2020-06-11 0 1.850 1.830 2.000 1.810 1.900 662,000 1,218,720 1.8410 12.93 12.79 13.98 12.65 13.28 94,687 12.871 -3.65%
2020-06-10 0 1.920 1.830 1.920 1.820 2.080 180,000 345,480 1.9193 13.42 12.79 13.42 12.72 14.54 25,746 13.419 2.13%
2020-06-09 0 1.880 1.810 1.880 1.840 1.980 590,000 1,130,400 1.9159 13.14 12.65 13.14 12.86 13.84 84,389 13.395 -1.05%
2020-06-08 0 1.900 1.900 2.000 1.870 2.140 126,000 238,160 1.8902 13.28 13.28 13.98 13.07 14.96 18,022 13.215 -0.52%
2020-06-05 0 1.910 1.910 2.060 1.910 2.040 1,082,000 2,099,500 1.9404 13.35 13.35 14.40 13.35 14.26 154,760 13.566 -2.05%
2020-06-04 0 1.950 1.950 2.000 1.910 2.130 1,930,000 3,907,980 2.0249 13.63 13.63 13.98 13.35 14.89 276,051 14.157 -2.01%
2020-06-03 0 1.990 1.970 2.000 1.950 2.000 420,000 832,900 1.9831 13.91 13.77 13.98 13.63 13.98 60,073 13.865 -0.50%
2020-06-02 0 2.000 2.000 2.080 1.970 2.180 1,246,000 2,532,300 2.0323 13.98 13.98 14.54 13.77 15.24 178,218 14.209 -9.09%
2020-06-01 0 2.200 2.190 2.270 2.160 2.340 828,000 1,847,020 2.2307 15.38 15.31 15.87 15.10 16.36 118,430 15.596 -13.73%
2020-05-29 0 2.550 2.490 2.550 2.210 2.670 2,050,000 4,993,200 2.4357 17.83 17.41 17.83 15.45 18.67 293,215 17.029 2.82%
2020-05-28 0 2.480 2.170 2.490 2.210 2.500 422,000 996,280 2.3609 17.34 15.17 17.41 15.45 17.48 60,359 16.506 8.77%
2020-05-27 0 2.280 2.170 2.280 2.160 2.340 686,000 1,510,780 2.2023 15.94 15.17 15.94 15.10 16.36 98,120 15.397 2.70%
2020-05-26 0 2.220 2.100 2.220 2.210 2.340 374,000 836,640 2.2370 15.52 14.68 15.52 15.45 16.36 53,494 15.640 -3.48%
2020-05-25 0 2.300 2.250 2.300 2.280 2.330 1,128,000 2,594,760 2.3003 16.08 15.73 16.08 15.94 16.29 161,340 16.083 -2.13%
2020-05-22 0 2.350 2.250 2.350 - - 0 0 - 16.43 15.73 16.43 - - 0 - 0.00%
2020-05-21 0 2.350 2.300 2.350 2.300 2.390 366,000 852,280 2.3286 16.43 16.08 16.43 16.08 16.71 52,350 16.281 -1.67%
2020-05-20 0 2.390 2.300 2.390 2.350 2.400 72,000 169,700 2.3569 16.71 16.08 16.71 16.43 16.78 10,298 16.478 0.00%
2020-05-19 0 2.390 2.350 2.410 2.390 2.430 1,170,000 2,810,200 2.4019 16.71 16.43 16.85 16.71 16.99 167,347 16.793 -2.85%
2020-05-18 0 2.460 2.400 2.500 2.380 2.460 358,000 858,080 2.3969 17.20 16.78 17.48 16.64 17.20 51,205 16.758 -1.60%
2020-05-15 0 2.500 2.450 2.510 2.480 2.510 2,632,000 6,554,740 2.4904 17.48 17.13 17.55 17.34 17.55 376,460 17.412 1.63%
2020-05-14 0 2.460 2.460 2.520 2.450 2.530 854,000 2,103,360 2.4630 17.20 17.20 17.62 17.13 17.69 122,149 17.220 -3.91%
2020-05-13 0 2.560 2.510 2.560 2.510 2.560 58,000 146,080 2.5186 17.90 17.55 17.90 17.55 17.90 8,296 17.609 -0.39%
2020-05-12 0 2.570 2.510 2.570 2.510 2.590 86,000 216,760 2.5205 17.97 17.55 17.97 17.55 18.11 12,301 17.622 0.78%
2020-05-11 0 2.550 2.500 2.640 2.510 2.650 110,000 280,440 2.5495 17.83 17.48 18.46 17.55 18.53 15,733 17.824 -1.54%
2020-05-08 0 2.590 2.540 2.600 2.510 2.600 24,000 61,320 2.5550 18.11 17.76 18.18 17.55 18.18 3,433 17.863 0.78%
2020-05-07 0 2.570 2.550 2.620 2.550 2.600 72,000 185,140 2.5714 17.97 17.83 18.32 17.83 18.18 10,298 17.978 -1.53%
2020-05-06 0 2.610 2.570 2.650 2.550 2.810 188,000 484,920 2.5794 18.25 17.97 18.53 17.83 19.65 26,890 18.033 -1.14%
2020-05-05 0 2.640 2.520 2.640 2.490 2.640 344,000 873,380 2.5389 18.46 17.62 18.46 17.41 18.46 49,203 17.751 -0.38%
2020-05-04 0 2.650 2.480 2.650 2.550 2.660 20,000 52,560 2.6280 18.53 17.34 18.53 17.83 18.60 2,861 18.374 -5.69%
2020-04-29 0 2.810 2.330 2.810 2.320 2.900 2,106,000 5,669,500 2.6921 19.65 16.29 19.65 16.22 20.28 301,225 18.821 17.08%
2020-04-28 0 2.400 2.400 2.460 2.400 2.470 252,000 611,840 2.4279 16.78 16.78 17.20 16.78 17.27 36,044 16.975 -3.61%
2020-04-27 0 2.490 2.420 2.490 2.440 2.500 494,000 1,214,140 2.4578 17.41 16.92 17.41 17.06 17.48 70,658 17.183 0.00%
2020-04-24 0 2.490 2.470 2.530 2.470 2.490 300,000 742,660 2.4755 17.41 17.27 17.69 17.27 17.41 42,910 17.308 -0.40%
2020-04-23 0 2.500 2.480 2.540 - - 0 0 - 17.48 17.34 17.76 - - 0 - 0.00%
2020-04-22 0 2.500 2.500 2.520 2.470 2.540 1,654,000 4,181,060 2.5278 17.48 17.48 17.62 17.27 17.76 236,575 17.673 -1.57%
2020-04-21 0 2.540 2.450 2.540 2.440 2.540 206,000 522,320 2.5355 17.76 17.13 17.76 17.06 17.76 29,465 17.727 1.60%
2020-04-20 0 2.500 2.490 2.500 2.490 2.580 720,000 1,818,240 2.5253 17.48 17.41 17.48 17.41 18.04 102,983 17.656 -1.96%
2020-04-17 0 2.550 2.490 2.550 2.520 2.590 232,000 589,160 2.5395 17.83 17.41 17.83 17.62 18.11 33,183 17.755 2.41%
2020-04-16 0 2.490 2.490 2.570 2.400 2.680 1,204,000 3,009,140 2.4993 17.41 17.41 17.97 16.78 18.74 172,210 17.474 -7.09%
2020-04-15 0 2.680 2.530 2.680 2.480 2.690 332,000 850,280 2.5611 18.74 17.69 18.74 17.34 18.81 47,487 17.906 1.13%
2020-04-14 0 2.650 2.510 2.690 2.480 2.650 1,372,000 3,508,020 2.5569 18.53 17.55 18.81 17.34 18.53 196,240 17.876 0.00%
2020-04-09 0 2.650 2.510 2.650 2.480 2.650 1,218,000 3,054,880 2.5081 18.53 17.55 18.53 17.34 18.53 174,213 17.535 0.38%
2020-04-08 0 2.640 2.500 2.640 2.480 2.680 548,000 1,399,400 2.5536 18.46 17.48 18.46 17.34 18.74 78,381 17.854 2.72%
2020-04-07 0 2.570 2.480 2.580 2.510 2.610 106,000 267,760 2.5260 17.97 17.34 18.04 17.55 18.25 15,161 17.661 3.63%
2020-04-06 0 2.480 2.480 2.580 2.470 2.540 1,062,000 2,651,240 2.4965 17.34 17.34 18.04 17.27 17.76 151,900 17.454 -0.80%
2020-04-03 0 2.500 2.500 2.540 2.470 2.600 2,934,000 7,391,960 2.5194 17.48 17.48 17.76 17.27 18.18 419,655 17.614 -2.72%
2020-04-02 0 2.570 2.480 2.630 2.500 2.690 1,164,000 2,942,640 2.5280 17.97 17.34 18.39 17.48 18.81 166,489 17.675 0.00%
2020-04-01 0 2.570 2.480 2.580 2.480 2.580 2,594,000 6,525,640 2.5157 17.97 17.34 18.04 17.34 18.04 371,024 17.588 -0.77%
2020-03-31 0 2.590 2.470 2.590 2.480 2.710 13,574,000 34,956,880 2.5753 18.11 17.27 18.11 17.34 18.95 1,941,513 18.005 -0.38%
2020-03-30 0 2.600 2.540 2.600 2.560 2.670 3,358,000 8,712,420 2.5945 18.18 17.76 18.18 17.90 18.67 480,301 18.140 -2.99%
2020-03-27 0 2.680 2.510 2.680 2.520 2.680 30,000 77,240 2.5747 18.74 17.55 18.74 17.62 18.74 4,291 18.001 2.29%
2020-03-26 0 2.620 2.510 2.620 2.560 2.630 138,000 355,420 2.5755 18.32 17.55 18.32 17.90 18.39 19,738 18.007 1.95%
2020-03-25 0 2.570 2.520 2.600 2.490 2.690 330,000 836,620 2.5352 17.97 17.62 18.18 17.41 18.81 47,200 17.725 -4.81%
2020-03-24 0 2.700 2.690 2.700 2.530 2.700 66,000 172,140 2.6082 18.88 18.81 18.88 17.69 18.88 9,440 18.235 1.50%
2020-03-23 0 2.660 2.640 2.670 2.450 2.730 326,000 814,720 2.4991 18.60 18.46 18.67 17.13 19.09 46,628 17.473 3.91%
2020-03-20 0 2.560 2.560 2.650 2.550 2.700 166,000 435,160 2.6214 17.90 17.90 18.53 17.83 18.88 23,743 18.328 -0.39%
2020-03-19 0 2.570 2.490 2.530 2.490 2.670 444,000 1,144,780 2.5783 17.97 17.41 17.69 17.41 18.67 63,506 18.026 -2.65%
2020-03-18 0 2.640 2.570 2.650 2.600 2.700 224,000 599,340 2.6756 18.46 17.97 18.53 18.18 18.88 32,039 18.707 -1.86%
2020-03-17 0 2.690 2.560 2.700 2.560 2.760 548,000 1,429,040 2.6077 18.81 17.90 18.88 17.90 19.30 78,381 18.232 -1.82%
2020-03-16 0 2.740 2.730 2.740 2.650 2.840 882,000 2,398,700 2.7196 19.16 19.09 19.16 18.53 19.86 126,154 19.014 -0.36%
2020-03-13 0 2.750 2.700 2.750 2.670 2.830 172,000 468,140 2.7217 19.23 18.88 19.23 18.67 19.79 24,601 19.029 -1.43%
2020-03-12 0 2.790 2.760 2.800 2.700 2.840 394,000 1,082,820 2.7483 19.51 19.30 19.58 18.88 19.86 56,355 19.214 0.72%
2020-03-11 0 2.770 2.750 2.770 2.700 2.790 30,000 82,860 2.7620 19.37 19.23 19.37 18.88 19.51 4,291 19.310 -0.36%
2020-03-10 0 2.780 2.780 2.790 2.690 3.100 232,000 647,760 2.7921 19.44 19.44 19.51 18.81 21.67 33,183 19.521 1.46%
2020-03-09 0 2.740 2.710 2.740 2.700 2.780 56,000 153,360 2.7386 19.16 18.95 19.16 18.88 19.44 8,010 19.147 -0.72%
2020-03-06 0 2.760 2.740 2.760 2.750 2.760 38,000 104,660 2.7542 19.30 19.16 19.30 19.23 19.30 5,435 19.256 0.00%
2020-03-05 0 2.760 2.660 2.770 2.650 2.790 24,000 66,420 2.7675 19.30 18.60 19.37 18.53 19.51 3,433 19.349 4.15%
2020-03-04 0 2.650 2.650 2.750 2.610 2.700 400,000 1,062,280 2.6557 18.53 18.53 19.23 18.25 18.88 57,213 18.567 -1.85%
2020-03-03 0 2.700 2.700 2.750 2.690 2.710 118,000 318,620 2.7002 18.88 18.88 19.23 18.81 18.95 16,878 18.878 -1.10%
2020-03-02 0 2.730 2.700 2.780 2.660 2.790 1,890,000 5,189,360 2.7457 19.09 18.88 19.44 18.60 19.51 270,330 19.196 -14.42%
2020-02-28 0 3.190 3.020 3.130 2.530 3.200 3,190,000 9,175,880 2.8765 22.30 21.11 21.88 17.69 22.37 456,271 20.111 25.10%
2020-02-27 0 2.550 2.450 2.550 2.460 2.550 114,000 286,860 2.5163 17.83 17.13 17.83 17.20 17.83 16,306 17.593 2.00%
2020-02-26 0 2.500 2.460 2.500 2.380 2.500 234,000 561,920 2.4014 17.48 17.20 17.48 16.64 17.48 33,469 16.789 0.81%
2020-02-25 0 2.480 2.430 2.500 2.340 2.590 480,000 1,187,160 2.4733 17.34 16.99 17.48 16.36 18.11 68,655 17.292 0.00%
2020-02-24 0 2.480 2.400 2.480 2.480 2.590 78,000 195,140 2.5018 17.34 16.78 17.34 17.34 18.11 11,156 17.491 0.00%
2020-02-21 0 2.480 2.430 2.490 2.430 2.700 1,664,000 4,287,640 2.5767 17.34 16.99 17.41 16.99 18.88 238,005 18.015 0.81%
2020-02-20 0 2.460 2.380 2.500 2.460 2.530 652,000 1,605,820 2.4629 17.20 16.64 17.48 17.20 17.69 93,257 17.219 -3.15%
2020-02-19 0 2.540 2.380 2.540 2.600 2.610 4,000 10,420 2.6050 17.76 16.64 17.76 18.18 18.25 572 18.213 -2.68%
2020-02-18 0 2.610 2.390 2.620 2.340 2.610 3,740,000 8,988,820 2.4034 18.25 16.71 18.32 16.36 18.25 534,939 16.803 5.67%
2020-02-17 0 2.470 2.470 2.500 2.450 2.480 116,000 286,420 2.4691 17.27 17.27 17.48 17.13 17.34 16,592 17.263 -1.20%
2020-02-14 0 2.500 2.420 2.510 2.420 2.500 274,000 676,800 2.4701 17.48 16.92 17.55 16.92 17.48 39,191 17.269 -1.96%
2020-02-13 0 2.550 2.440 2.550 - - 0 0 - 17.83 17.06 17.83 - - 0 - 0.00%
2020-02-12 0 2.550 2.430 2.600 2.430 2.480 516,000 1,267,520 2.4564 17.83 16.99 18.18 16.99 17.34 73,804 17.174 0.79%
2020-02-11 0 2.530 2.530 2.620 2.450 2.650 218,000 548,780 2.5173 17.69 17.69 18.32 17.13 18.53 31,181 17.600 -1.17%
2020-02-10 0 2.560 2.510 2.600 2.480 2.560 2,982,000 7,487,900 2.5110 17.90 17.55 18.18 17.34 17.90 426,521 17.556 -0.39%
2020-02-07 0 2.570 2.570 2.640 2.480 2.700 132,000 340,980 2.5832 17.97 17.97 18.46 17.34 18.88 18,880 18.060 -4.81%
2020-02-06 0 2.700 2.510 2.710 2.700 2.700 10,000 27,000 2.7000 18.88 17.55 18.95 18.88 18.88 1,430 18.877 3.05%
2020-02-05 0 2.620 2.520 2.630 2.540 2.680 602,000 1,547,340 2.5703 18.32 17.62 18.39 17.76 18.74 86,105 17.970 -2.24%
2020-02-04 0 2.680 2.510 2.680 2.650 2.740 248,000 664,280 2.6785 18.74 17.55 18.74 18.53 19.16 35,472 18.727 1.13%
2020-02-03 0 2.650 2.570 2.660 2.600 2.680 3,364,000 8,809,860 2.6189 18.53 17.97 18.60 18.18 18.74 481,159 18.310 -11.67%
2020-01-31 0 3.000 2.650 2.900 2.310 3.000 6,240,000 15,839,160 2.5383 20.97 18.53 20.28 16.15 20.97 892,518 17.747 28.76%
2020-01-30 0 2.330 2.160 2.340 2.300 2.450 110,000 259,020 2.3547 16.29 15.10 16.36 16.08 17.13 15,733 16.463 -6.05%
2020-01-29 0 2.480 2.430 2.530 2.480 2.610 40,000 100,780 2.5195 17.34 16.99 17.69 17.34 18.25 5,721 17.615 -5.70%
2020-01-24 0 2.630 2.520 2.640 2.520 2.750 302,000 765,400 2.5344 18.39 17.62 18.46 17.62 19.23 43,196 17.719 1.15%
2020-01-23 0 2.600 2.550 2.620 2.590 2.600 330,000 857,800 2.5994 18.18 17.83 18.32 18.11 18.18 47,200 18.174 1.17%
2020-01-22 0 2.570 2.540 2.630 2.570 2.650 150,000 392,100 2.6140 17.97 17.76 18.39 17.97 18.53 21,455 18.276 -1.15%
2020-01-21 0 2.600 2.580 2.670 2.600 2.670 110,000 288,500 2.6227 18.18 18.04 18.67 18.18 18.67 15,733 18.337 -0.38%
2020-01-20 0 2.610 2.570 2.660 2.600 2.630 2,810,000 7,350,400 2.6158 18.25 17.97 18.60 18.18 18.39 401,919 18.288 1.56%
2020-01-17 0 2.570 2.560 2.600 2.550 2.590 770,000 1,977,600 2.5683 17.97 17.90 18.18 17.83 18.11 110,134 17.956 0.78%
2020-01-16 0 2.550 2.550 2.650 2.540 2.600 630,000 1,609,000 2.5540 17.83 17.83 18.53 17.76 18.18 90,110 17.856 0.39%
2020-01-15 0 2.540 2.540 2.660 - - 0 0 - 17.76 17.76 18.60 - - 0 - 0.00%
2020-01-14 0 2.540 2.500 2.680 2.540 2.550 50,000 127,400 2.5480 17.76 17.48 18.74 17.76 17.83 7,152 17.814 0.00%
2020-01-13 0 2.540 2.500 2.540 2.500 2.560 1,420,000 3,573,100 2.5163 17.76 17.48 17.76 17.48 17.90 203,105 17.592 0.79%
2020-01-10 0 2.520 2.520 2.600 2.520 2.520 260,000 654,100 2.5158 17.62 17.62 18.18 17.62 17.62 37,188 17.589 -3.08%
2020-01-09 0 2.600 2.580 2.730 2.520 2.600 1,450,000 3,766,800 2.5978 18.18 18.04 19.09 17.62 18.18 207,396 18.162 1.17%
2020-01-08 0 2.570 2.560 2.680 2.570 2.610 310,000 803,800 2.5929 17.97 17.90 18.74 17.97 18.25 44,340 18.128 -5.86%
2020-01-07 0 2.730 2.600 2.790 2.600 2.830 1,540,000 4,082,700 2.6511 19.09 18.18 19.51 18.18 19.79 220,269 18.535 -1.80%
2020-01-06 0 2.780 2.670 2.790 2.660 2.780 120,000 321,600 2.6800 19.44 18.67 19.51 18.60 19.44 17,164 18.737 3.73%
2020-01-03 0 2.680 2.650 2.780 2.680 2.770 1,780,000 4,844,500 2.7216 18.74 18.53 19.44 18.74 19.37 254,597 19.028 -3.94%
2020-01-02 0 2.790 2.730 2.830 2.730 2.990 2,300,000 6,413,600 2.7885 19.51 19.09 19.79 19.09 20.90 328,973 19.496 -7.00%
2019-12-31 0 3.000 2.950 3.000 2.690 3.000 1,020,000 2,933,000 2.8755 20.97 20.62 20.97 18.81 20.97 145,892 20.104 7.14%
2019-12-30 0 2.800 2.700 2.800 2.680 2.860 2,570,000 7,134,000 2.7759 19.58 18.88 19.58 18.74 20.00 367,592 19.407 4.48%
2019-12-27 0 2.680 2.620 2.690 2.590 2.680 2,820,000 7,362,000 2.6106 18.74 18.32 18.81 18.11 18.74 403,350 18.252 -0.37%
2019-12-24 0 2.690 2.650 2.690 2.700 2.700 10,000 27,000 2.7000 18.81 18.53 18.81 18.88 18.88 1,430 18.877 -1.47%
2019-12-23 0 2.730 2.700 2.740 2.730 2.750 270,000 737,300 2.7307 19.09 18.88 19.16 19.09 19.23 38,619 19.092 -0.73%
2019-12-20 0 2.750 2.610 2.740 2.600 2.750 420,000 1,112,100 2.6479 19.23 18.25 19.16 18.18 19.23 60,073 18.512 1.85%
2019-12-19 0 2.700 2.670 2.700 2.700 2.800 100,000 271,600 2.7160 18.88 18.67 18.88 18.88 19.58 14,303 18.989 -0.37%
2019-12-18 0 2.710 2.630 2.710 2.660 2.770 260,000 701,900 2.6996 18.95 18.39 18.95 18.60 19.37 37,188 18.874 1.88%
2019-12-17 0 2.660 2.660 2.680 2.640 2.800 660,000 1,789,500 2.7114 18.60 18.60 18.74 18.46 19.58 94,401 18.956 -5.34%
2019-12-16 0 2.810 2.800 2.820 2.810 2.970 980,000 2,802,700 2.8599 19.65 19.58 19.72 19.65 20.76 140,171 19.995 -5.07%
2019-12-13 0 2.960 2.880 2.960 2.850 2.960 1,450,000 4,227,100 2.9152 20.69 20.14 20.69 19.93 20.69 207,396 20.382 1.37%
2019-12-12 0 2.920 2.860 2.930 2.810 2.990 1,730,000 5,034,900 2.9103 20.42 20.00 20.48 19.65 20.90 247,445 20.348 3.18%
2019-12-11 0 2.830 2.750 2.850 2.680 2.830 2,660,000 7,261,500 2.7299 19.79 19.23 19.93 18.74 19.79 380,465 19.086 5.60%
2019-12-10 0 2.680 2.590 2.690 2.600 2.700 810,000 2,152,200 2.6570 18.74 18.11 18.81 18.18 18.88 115,856 18.577 0.75%
2019-12-09 0 2.660 2.510 2.650 2.400 2.660 1,770,000 4,298,600 2.4286 18.60 17.55 18.53 16.78 18.60 253,166 16.979 8.57%
2019-12-06 0 2.450 2.390 2.450 2.390 2.490 560,000 1,360,200 2.4289 17.13 16.71 17.13 16.71 17.41 80,098 16.982 2.94%
2019-12-05 0 2.380 2.350 2.390 2.380 2.570 711,000 1,754,590 2.4678 16.64 16.43 16.71 16.64 17.97 101,696 17.253 -5.18%
2019-12-04 0 2.510 2.450 2.510 2.460 2.590 610,000 1,539,500 2.5238 17.55 17.13 17.55 17.20 18.11 87,249 17.645 -3.09%
2019-12-03 0 2.590 2.590 2.600 2.540 2.750 430,000 1,112,500 2.5872 18.11 18.11 18.18 17.76 19.23 61,504 18.088 -2.63%
2019-12-02 0 2.660 2.620 2.660 2.450 2.990 4,600,000 12,362,300 2.6875 18.60 18.32 18.60 17.13 20.90 657,946 18.789 0.38%
2019-11-29 0 2.650 2.650 2.690 2.530 2.650 4,070,000 10,655,800 2.6181 18.53 18.53 18.81 17.69 18.53 582,139 18.305 7.29%
2019-11-28 0 2.470 2.450 2.470 2.340 2.470 1,890,000 4,512,000 2.3873 17.27 17.13 17.27 16.36 17.27 270,330 16.691 8.33%
2019-11-27 0 2.280 2.250 2.420 2.250 2.500 2,050,000 4,859,500 2.3705 15.94 15.73 16.92 15.73 17.48 293,215 16.573 6.05%
2019-11-26 0 2.150 2.110 2.250 2.150 2.300 2,460,000 5,450,100 2.2155 15.03 14.75 15.73 15.03 16.08 351,858 15.489 7.50%
2019-11-25 0 2.000 1.950 2.150 1.900 2.240 2,440,000 5,231,700 2.1441 13.98 13.63 15.03 13.28 15.66 348,998 14.991 7.53%
2019-11-22 0 1.860 1.710 1.860 1.710 1.860 1,150,000 2,125,000 1.8478 13.00 11.96 13.00 11.96 13.00 164,487 12.919 5.68%
2019-11-21 0 1.760 1.630 1.770 1.600 1.760 940,000 1,531,000 1.6287 12.30 11.40 12.37 11.19 12.30 134,450 11.387 4.76%
2019-11-20 0 1.680 1.610 1.680 - - 0 0 - 11.75 11.26 11.75 - - 0 - -1.18%
2019-11-19 0 1.700 1.620 1.700 - - 0 0 - 11.89 11.33 11.89 - - 0 - -2.30%
2019-11-18 0 1.740 1.610 1.740 1.740 1.740 190,000 330,600 1.7400 12.17 11.26 12.17 12.17 12.17 27,176 12.165 0.58%
2019-11-15 0 1.730 1.610 1.740 1.730 1.750 460,000 799,500 1.7380 12.10 11.26 12.17 12.10 12.24 65,795 12.151 -1.70%
2019-11-14 0 1.760 1.610 1.760 1.650 1.780 70,000 122,700 1.7529 12.30 11.26 12.30 11.54 12.44 10,012 12.255 0.57%
2019-11-13 0 1.750 1.620 1.750 1.570 1.820 1,150,000 1,907,000 1.6583 12.24 11.33 12.24 10.98 12.72 164,487 11.594 8.02%
2019-11-12 0 1.620 1.610 1.690 1.600 1.840 470,000 768,600 1.6353 11.33 11.26 11.82 11.19 12.86 67,225 11.433 -11.48%
2019-11-11 0 1.830 1.720 1.830 1.600 1.840 680,000 1,191,600 1.7524 12.79 12.03 12.79 11.19 12.86 97,262 12.251 1.67%
2019-11-08 0 1.800 1.710 1.830 1.790 1.800 130,000 233,200 1.7938 12.58 11.96 12.79 12.51 12.58 18,594 12.542 2.86%
2019-11-07 0 1.750 1.650 1.780 1.600 1.760 1,730,000 2,935,400 1.6968 12.24 11.54 12.44 11.19 12.30 247,445 11.863 2.34%
2019-11-06 0 1.710 1.530 1.720 1.480 1.820 1,030,000 1,719,300 1.6692 11.96 10.70 12.03 10.35 12.72 147,323 11.670 -9.04%
2019-11-05 0 1.880 1.680 1.880 1.700 1.990 2,610,000 4,948,000 1.8958 13.14 11.75 13.14 11.89 13.91 373,313 13.254 5.62%
2019-11-04 0 1.780 1.780 1.850 1.780 1.830 80,000 143,700 1.7963 12.44 12.44 12.93 12.44 12.79 11,443 12.558 -2.73%
2019-11-01 0 1.830 1.750 1.830 1.800 1.850 40,000 73,000 1.8250 12.79 12.24 12.79 12.58 12.93 5,721 12.759 -7.58%
2019-10-31 0 1.980 1.730 1.980 1.730 1.980 180,000 320,700 1.7817 13.84 12.10 13.84 12.10 13.84 25,746 12.456 8.20%
2019-10-30 0 1.830 1.780 1.910 1.810 1.860 740,000 1,342,900 1.8147 12.79 12.44 13.35 12.65 13.00 105,844 12.688 1.67%
2019-10-29 0 1.800 1.750 1.810 1.790 1.850 160,000 290,000 1.8125 12.58 12.24 12.65 12.51 12.93 22,885 12.672 -0.55%
2019-10-28 0 1.810 1.740 1.830 1.810 1.970 3,680,000 7,195,800 1.9554 12.65 12.17 12.79 12.65 13.77 526,357 13.671 -9.05%
2019-10-25 0 1.990 1.800 2.000 1.890 2.010 2,040,000 4,073,500 1.9968 13.91 12.58 13.98 13.21 14.05 291,785 13.961 5.29%
2019-10-24 0 1.890 1.520 1.890 1.890 2.070 3,200,000 6,597,900 2.0618 13.21 10.63 13.21 13.21 14.47 457,702 14.415 -7.80%
2019-10-23 0 2.050 1.850 2.060 1.920 2.050 440,000 899,400 2.0441 14.33 12.93 14.40 13.42 14.33 62,934 14.291 0.00%
2019-10-22 0 2.050 1.890 2.040 - - 0 0 - 14.33 13.21 14.26 - - 0 - -0.49%
2019-10-21 0 2.060 1.540 2.060 2.040 2.070 220,000 455,100 2.0686 14.40 10.77 14.40 14.26 14.47 31,467 14.463 -1.44%
2019-10-18 0 2.090 1.950 2.080 1.950 2.090 570,000 1,140,800 2.0014 14.61 13.63 14.54 13.63 14.61 81,528 13.993 2.45%
2019-10-17 0 2.040 1.920 2.040 1.950 2.040 100,000 196,000 1.9600 14.26 13.42 14.26 13.63 14.26 14,303 13.703 0.99%
2019-10-16 0 2.020 1.950 2.030 1.960 2.250 270,000 542,000 2.0074 14.12 13.63 14.19 13.70 15.73 38,619 14.035 -5.61%
2019-10-15 0 2.140 1.990 2.130 1.990 2.150 1,490,000 3,029,400 2.0332 14.96 13.91 14.89 13.91 15.03 213,117 14.215 -0.47%
2019-10-14 0 2.150 1.990 2.150 1.990 2.150 580,000 1,182,300 2.0384 15.03 13.91 15.03 13.91 15.03 82,958 14.252 2.38%
2019-10-11 0 2.100 1.920 2.100 2.100 2.140 60,000 126,400 2.1067 14.68 13.42 14.68 14.68 14.96 8,582 14.729 0.96%
2019-10-10 0 2.080 1.930 2.080 1.980 2.090 260,000 539,100 2.0735 14.54 13.49 14.54 13.84 14.61 37,188 14.497 0.00%
2019-10-09 0 2.080 1.840 2.080 1.930 2.140 290,000 590,900 2.0376 14.54 12.86 14.54 13.49 14.96 41,479 14.246 1.96%
2019-10-08 0 2.040 1.830 2.050 2.000 2.120 60,000 122,900 2.0483 14.26 12.79 14.33 13.98 14.82 8,582 14.321 3.55%
2019-10-04 0 1.970 1.950 2.060 1.920 1.980 40,000 78,400 1.9600 13.77 13.63 14.40 13.42 13.84 5,721 13.703 -1.01%
2019-10-03 0 1.990 1.900 1.990 1.990 2.030 3,330,000 6,660,100 2.0000 13.91 13.28 13.91 13.91 14.19 476,296 13.983 -2.45%
2019-10-02 0 2.040 1.920 2.050 2.040 2.040 550,000 1,122,000 2.0400 14.26 13.42 14.33 14.26 14.26 78,667 14.263 2.51%
2019-09-30 0 1.990 1.910 2.000 1.990 1.990 20,000 39,800 1.9900 13.91 13.35 13.98 13.91 13.91 2,861 13.913 -0.50%
2019-09-27 0 2.000 1.820 2.050 2.000 2.050 620,000 1,270,500 2.0492 13.98 12.72 14.33 13.98 14.33 88,680 14.327 -2.44%
2019-09-26 0 2.050 1.880 2.050 1.900 2.080 140,000 282,900 2.0207 14.33 13.14 14.33 13.28 14.54 20,024 14.128 3.02%
2019-09-25 0 1.990 1.880 1.990 1.990 2.090 340,000 677,600 1.9929 13.91 13.14 13.91 13.91 14.61 48,631 13.934 2.05%
2019-09-24 0 1.950 1.920 2.000 1.950 2.000 520,000 1,034,500 1.9894 13.63 13.42 13.98 13.63 13.98 74,377 13.909 0.00%
2019-09-23 0 1.950 1.910 2.000 1.880 2.000 19,020,000 37,271,800 1.9596 13.63 13.35 13.98 13.14 13.98 2,720,465 13.701 0.00%
2019-09-20 0 1.950 1.950 2.000 1.950 1.970 80,000 157,100 1.9638 13.63 13.63 13.98 13.63 13.77 11,443 13.729 -1.52%
2019-09-19 0 1.980 1.980 2.000 1.960 2.000 1,180,000 2,330,100 1.9747 13.84 13.84 13.98 13.70 13.98 168,778 13.806 -1.00%
2019-09-18 0 2.000 1.980 2.000 1.990 2.130 1,110,000 2,242,800 2.0205 13.98 13.84 13.98 13.91 14.89 158,765 14.127 1.01%
2019-09-17 0 1.980 1.910 2.000 1.980 2.000 500,000 990,600 1.9812 13.84 13.35 13.98 13.84 13.98 71,516 13.851 -1.00%
2019-09-16 0 2.000 1.960 2.030 2.000 2.030 1,050,000 2,112,800 2.0122 13.98 13.70 14.19 13.98 14.19 150,183 14.068 -1.48%
2019-09-13 0 2.030 1.960 2.030 2.020 2.040 1,590,000 3,227,300 2.0297 14.19 13.70 14.19 14.12 14.26 227,421 14.191 3.57%
2019-09-12 0 1.960 1.960 2.150 1.950 2.030 100,000 199,400 1.9940 13.70 13.70 15.03 13.63 14.19 14,303 13.941 -2.97%
2019-09-11 0 2.020 1.920 2.020 1.850 2.020 3,520,000 6,944,500 1.9729 14.12 13.42 14.12 12.93 14.12 503,472 13.793 10.38%
2019-09-10 0 1.830 1.830 2.190 1.820 2.000 400,000 752,500 1.8813 12.79 12.79 15.31 12.72 13.98 57,213 13.153 -12.02%
2019-09-09 0 2.080 2.060 2.160 2.080 2.190 3,390,000 7,279,500 2.1473 14.54 14.40 15.10 14.54 15.31 484,878 15.013 -7.56%
2019-09-06 0 2.250 2.090 2.250 2.180 2.250 830,000 1,810,100 2.1808 15.73 14.61 15.73 15.24 15.73 118,716 15.247 3.21%
2019-09-05 0 2.180 2.100 2.290 2.180 2.180 580,000 1,264,400 2.1800 15.24 14.68 16.01 15.24 15.24 82,958 15.241 0.00%
2019-09-04 0 2.180 2.150 2.260 - - 0 0 - 15.24 15.03 15.80 - - 0 - 0.00%
2019-09-03 0 2.180 2.180 2.230 2.110 2.180 3,821,000 8,127,340 2.1270 15.24 15.24 15.59 14.75 15.24 546,524 14.871 4.31%
2019-09-02 0 2.090 2.090 2.220 2.090 2.100 50,000 104,600 2.0920 14.61 14.61 15.52 14.61 14.68 7,152 14.626 -3.69%
2019-08-30 0 2.170 2.040 2.190 2.090 2.180 120,000 257,000 2.1417 15.17 14.26 15.31 14.61 15.24 17,164 14.973 -2.25%
2019-08-29 0 2.220 2.090 2.220 2.190 2.230 190,000 418,300 2.2016 15.52 14.61 15.52 15.31 15.59 27,176 15.392 0.45%
2019-08-28 0 2.210 2.080 2.210 2.080 2.240 220,000 474,700 2.1577 15.45 14.54 15.45 14.54 15.66 31,467 15.086 -0.45%
2019-08-27 0 2.220 2.040 2.230 2.050 2.220 220,000 464,000 2.1091 15.52 14.26 15.59 14.33 15.52 31,467 14.746 -0.45%
2019-08-26 0 2.230 2.230 2.270 2.230 2.400 100,000 224,700 2.2470 15.59 15.59 15.87 15.59 16.78 14,303 15.710 -0.89%
2019-08-23 0 2.250 2.210 2.250 2.230 2.290 120,000 270,700 2.2558 15.73 15.45 15.73 15.59 16.01 17,164 15.772 0.00%
2019-08-22 0 2.250 2.230 2.270 2.250 2.250 10,000 22,500 2.2500 15.73 15.59 15.87 15.73 15.73 1,430 15.731 -0.88%
2019-08-21 0 2.270 2.210 2.280 2.240 2.300 70,000 158,600 2.2657 15.87 15.45 15.94 15.66 16.08 10,012 15.841 -1.30%
2019-08-20 0 2.300 2.250 2.300 2.300 2.300 20,000 45,600 2.2800 16.08 15.73 16.08 16.08 16.08 2,861 15.941 0.00%
2019-08-19 0 2.300 2.250 2.310 2.260 2.310 110,000 251,900 2.2900 16.08 15.73 16.15 15.80 16.15 15,733 16.010 -1.29%
2019-08-16 0 2.330 2.230 2.340 2.240 2.330 30,000 68,700 2.2900 16.29 15.59 16.36 15.66 16.29 4,291 16.010 -0.43%
2019-08-15 0 2.340 2.230 2.350 2.250 2.350 120,000 271,900 2.2658 16.36 15.59 16.43 15.73 16.43 17,164 15.841 4.46%
2019-08-14 0 2.240 2.240 2.300 2.230 2.290 280,000 636,200 2.2721 15.66 15.66 16.08 15.59 16.01 40,049 15.886 -2.18%
2019-08-13 0 2.290 2.210 2.300 2.250 2.290 90,000 203,100 2.2567 16.01 15.45 16.08 15.73 16.01 12,873 15.777 -2.14%
2019-08-12 0 2.340 2.260 2.350 2.260 2.360 290,000 665,700 2.2955 16.36 15.80 16.43 15.80 16.50 41,479 16.049 2.18%
2019-08-09 0 2.290 2.220 2.290 2.210 2.290 270,000 606,500 2.2463 16.01 15.52 16.01 15.45 16.01 38,619 15.705 -0.87%
2019-08-08 0 2.310 2.250 2.400 2.310 2.310 310,000 713,600 2.3019 16.15 15.73 16.78 16.15 16.15 44,340 16.094 0.00%
2019-08-07 0 2.310 2.210 2.430 2.310 2.310 120,000 273,000 2.2750 16.15 15.45 16.99 16.15 16.15 17,164 15.906 0.00%
2019-08-06 0 2.310 2.260 2.360 2.220 2.310 280,000 641,600 2.2914 16.15 15.80 16.50 15.52 16.15 40,049 16.020 0.00%
2019-08-05 0 2.310 2.290 2.310 2.230 2.400 210,000 487,300 2.3205 16.15 16.01 16.15 15.59 16.78 30,037 16.224 -6.85%
2019-08-02 0 2.480 2.300 2.480 - - 0 0 - 17.34 16.08 17.34 - - 0 - -0.40%
2019-08-01 0 2.490 2.250 2.500 2.320 2.490 30,000 73,000 2.4333 17.41 15.73 17.48 16.22 17.41 4,291 17.013 -3.49%
2019-07-31 0 2.580 2.400 2.580 2.340 2.600 180,000 446,200 2.4789 18.04 16.78 18.04 16.36 18.18 25,746 17.331 10.26%
2019-07-30 0 2.340 2.200 2.340 2.280 2.340 140,000 319,900 2.2850 16.36 15.38 16.36 15.94 16.36 20,024 15.975 4.93%
2019-07-29 0 2.230 2.230 2.260 2.200 2.280 480,000 1,061,700 2.2119 15.59 15.59 15.80 15.38 15.94 68,655 15.464 -2.19%
2019-07-26 0 2.280 2.280 2.380 - - 0 0 - 15.94 15.94 16.64 - - 0 - 0.00%
2019-07-25 0 2.280 2.280 2.340 2.250 2.340 320,000 731,600 2.2863 15.94 15.94 16.36 15.73 16.36 45,770 15.984 -2.98%
2019-07-24 0 2.350 2.270 2.360 2.350 2.460 80,000 189,100 2.3638 16.43 15.87 16.50 16.43 17.20 11,443 16.526 -2.08%
2019-07-23 0 2.400 2.310 2.460 2.250 2.400 480,000 1,100,000 2.2917 16.78 16.15 17.20 15.73 16.78 68,655 16.022 5.26%
2019-07-22 0 2.280 2.270 2.460 2.280 2.340 230,000 527,900 2.2952 15.94 15.87 17.20 15.94 16.36 32,897 16.047 -0.87%
2019-07-19 0 2.300 2.250 2.450 2.300 2.470 150,000 353,600 2.3573 16.08 15.73 17.13 16.08 17.27 21,455 16.481 -6.88%
2019-07-18 0 2.470 2.400 2.470 2.480 2.490 40,120 99,606 2.4827 17.27 16.78 17.27 17.34 17.41 5,738 17.358 -1.59%
2019-07-17 0 2.510 2.430 2.510 2.500 2.520 80,000 201,100 2.5138 17.55 16.99 17.55 17.48 17.62 11,443 17.575 3.29%
2019-07-16 0 2.430 2.420 2.450 2.430 2.470 160,000 390,000 2.4375 16.99 16.92 17.13 16.99 17.27 22,885 17.042 -0.41%
2019-07-15 0 2.440 2.400 2.480 2.440 2.600 400,000 1,016,800 2.5420 17.06 16.78 17.34 17.06 18.18 57,213 17.772 -3.17%
2019-07-12 0 2.520 2.520 2.570 2.500 2.530 320,000 804,700 2.5147 17.62 17.62 17.97 17.48 17.69 45,770 17.581 5.00%
2019-07-11 0 2.400 2.400 2.470 2.400 2.400 40,000 96,000 2.4000 16.78 16.78 17.27 16.78 16.78 5,721 16.779 0.84%
2019-07-10 0 2.380 2.380 2.460 2.380 2.380 80,000 190,300 2.3788 16.64 16.64 17.20 16.64 16.64 11,443 16.631 0.85%
2019-07-09 0 2.360 2.360 2.400 2.350 2.480 110,000 260,000 2.3636 16.50 16.50 16.78 16.43 17.34 15,733 16.525 2.61%
2019-07-08 0 2.300 2.250 2.300 2.290 2.300 320,000 734,800 2.2963 16.08 15.73 16.08 16.01 16.08 45,770 16.054 0.88%
2019-07-05 0 2.280 2.280 2.290 2.280 2.280 10,000 22,800 2.2800 15.94 15.94 16.01 15.94 15.94 1,430 15.941 -0.44%
2019-07-04 0 2.290 2.200 2.300 2.250 2.290 290,000 662,700 2.2852 16.01 15.38 16.08 15.73 16.01 41,479 15.977 0.44%
2019-07-03 0 2.280 2.260 2.360 2.250 2.300 291,000 662,430 2.2764 15.94 15.80 16.50 15.73 16.08 41,622 15.915 1.79%
2019-07-02 0 2.240 2.210 2.300 2.210 2.350 210,050 477,217 2.2719 15.66 15.45 16.08 15.45 16.43 30,044 15.884 -9.68%
2019-06-28 0 2.480 2.000 2.470 2.000 2.480 970,000 2,065,500 2.1294 17.34 13.98 17.27 13.98 17.34 138,741 14.887 24.00%
2019-06-27 0 2.000 1.990 2.050 2.000 2.020 150,000 300,500 2.0033 13.98 13.91 14.33 13.98 14.12 21,455 14.006 -1.48%
2019-06-26 0 2.030 1.970 2.100 2.030 2.040 50,000 101,900 2.0380 14.19 13.77 14.68 14.19 14.26 7,152 14.249 -0.49%
2019-06-25 0 2.040 1.960 2.170 2.000 2.040 2,490,000 4,983,200 2.0013 14.26 13.70 15.17 13.98 14.26 356,149 13.992 2.00%
2019-06-24 0 2.000 2.000 2.180 2.000 2.000 650,000 1,300,000 2.0000 13.98 13.98 15.24 13.98 13.98 92,971 13.983 0.50%
2019-06-21 0 1.990 1.900 2.100 1.900 2.030 580,000 1,134,800 1.9566 13.91 13.28 14.68 13.28 14.19 82,958 13.679 -1.49%
2019-06-20 0 2.020 1.980 2.020 2.020 2.020 50,000 101,000 2.0200 14.12 13.84 14.12 14.12 14.12 7,152 14.123 1.00%
2019-06-19 0 2.000 1.980 2.020 1.980 2.020 370,000 736,400 1.9903 13.98 13.84 14.12 13.84 14.12 52,922 13.915 0.00%
2019-06-18 0 2.000 1.980 2.150 1.970 2.030 1,740,000 3,477,100 1.9983 13.98 13.84 15.03 13.77 14.19 248,875 13.971 0.50%
2019-06-17 0 1.990 1.980 2.020 1.980 2.000 1,250,000 2,495,600 1.9965 13.91 13.84 14.12 13.84 13.98 178,790 13.958 -0.50%
2019-06-14 0 2.000 1.970 2.020 1.960 2.010 720,000 1,438,000 1.9972 13.98 13.77 14.12 13.70 14.05 102,983 13.963 0.00%
2019-06-13 0 2.000 1.960 2.000 1.970 2.020 280,000 556,500 1.9875 13.98 13.70 13.98 13.77 14.12 40,049 13.896 -0.99%
2019-06-12 0 2.020 1.970 2.020 1.950 2.020 800,000 1,607,300 2.0091 14.12 13.77 14.12 13.63 14.12 114,425 14.047 2.02%
2019-06-11 0 1.980 1.950 2.010 1.950 2.010 670,000 1,332,100 1.9882 13.84 13.63 14.05 13.63 14.05 95,831 13.900 -1.00%
2019-06-10 0 2.000 1.960 2.050 1.970 2.050 890,000 1,790,100 2.0113 13.98 13.70 14.33 13.77 14.33 127,298 14.062 0.00%
2019-06-06 0 2.000 1.980 2.050 1.990 2.050 160,000 321,200 2.0075 13.98 13.84 14.33 13.91 14.33 22,885 14.035 -1.96%
2019-06-05 0 2.040 2.040 2.090 2.000 2.050 1,350,000 2,729,800 2.0221 14.26 14.26 14.61 13.98 14.33 193,093 14.137 0.49%
2019-06-04 0 2.030 2.020 2.190 2.020 2.110 460,000 950,500 2.0663 14.19 14.12 15.31 14.12 14.75 65,795 14.446 -7.73%
2019-06-03 0 2.200 2.110 2.200 2.100 2.200 600,000 1,278,600 2.1310 15.38 14.75 15.38 14.68 15.38 85,819 14.899 -4.35%
2019-05-31 0 2.300 2.050 2.300 2.280 2.300 80,000 182,800 2.2850 16.08 14.33 16.08 15.94 16.08 11,443 15.975 0.00%
2019-05-30 0 2.300 2.080 2.300 2.100 2.300 850,000 1,823,700 2.1455 16.08 14.54 16.08 14.68 16.08 121,577 15.000 2.22%
2019-05-29 0 2.250 2.120 2.250 2.130 2.250 110,000 241,300 2.1936 15.73 14.82 15.73 14.89 15.73 15,733 15.337 5.14%
2019-05-28 0 2.140 2.050 2.150 2.080 2.140 100,000 209,400 2.0940 14.96 14.33 15.03 14.54 14.96 14,303 14.640 3.88%
2019-05-27 0 2.060 2.030 2.200 2.060 2.200 170,000 360,600 2.1212 14.40 14.19 15.38 14.40 15.38 24,315 14.830 5.64%
2019-05-24 0 1.950 1.860 2.000 1.900 2.000 530,000 1,026,200 1.9362 13.63 13.00 13.98 13.28 13.98 75,807 13.537 -1.52%
2019-05-23 0 1.980 1.970 2.000 1.980 2.050 230,000 464,700 2.0204 13.84 13.77 13.98 13.84 14.33 32,897 14.126 -2.94%
2019-05-22 0 2.040 2.000 2.040 2.000 2.210 1,780,000 3,660,600 2.0565 14.26 13.98 14.26 13.98 15.45 254,597 14.378 -7.69%
2019-05-21 0 2.210 2.190 2.250 2.180 2.290 180,000 401,400 2.2300 15.45 15.31 15.73 15.24 16.01 25,746 15.591 -3.07%
2019-05-20 0 2.280 2.270 2.380 2.270 2.300 1,130,000 2,582,400 2.2853 15.94 15.87 16.64 15.87 16.08 161,626 15.978 -0.87%
2019-05-17 0 2.300 2.300 2.370 2.290 2.390 400,000 920,600 2.3015 16.08 16.08 16.57 16.01 16.71 57,213 16.091 -1.71%
2019-05-16 0 2.340 2.320 2.350 2.310 2.350 130,000 301,300 2.3177 16.36 16.22 16.43 16.15 16.43 18,594 16.204 -0.85%
2019-05-15 0 2.360 2.310 2.370 2.300 2.360 250,000 579,500 2.3180 16.50 16.15 16.57 16.08 16.50 35,758 16.206 2.16%
2019-05-14 0 2.310 2.290 2.420 2.310 2.340 970,000 2,261,200 2.3311 16.15 16.01 16.92 16.15 16.36 138,741 16.298 0.87%
2019-05-10 0 2.290 2.290 2.380 2.290 2.390 580,000 1,346,800 2.3221 16.01 16.01 16.64 16.01 16.71 82,958 16.235 0.44%
2019-05-09 0 2.280 2.170 2.370 2.280 2.370 60,000 138,300 2.3050 15.94 15.17 16.57 15.94 16.57 8,582 16.115 -3.80%
2019-05-08 0 2.370 2.310 2.400 2.350 2.370 120,000 283,200 2.3600 16.57 16.15 16.78 16.43 16.57 17,164 16.500 3.04%
2019-05-07 0 2.300 2.290 2.380 2.300 2.400 1,230,000 2,842,200 2.3107 16.08 16.01 16.64 16.08 16.78 175,929 16.155 -4.17%
2019-05-06 0 2.400 2.260 2.400 2.350 2.400 3,160,000 7,439,500 2.3543 16.78 15.80 16.78 16.43 16.78 451,980 16.460 0.84%
2019-05-03 0 2.380 2.210 2.390 2.200 2.400 1,710,000 3,865,400 2.2605 16.64 15.45 16.71 15.38 16.78 244,584 15.804 3.48%
2019-05-02 0 2.300 2.240 2.300 2.290 2.400 250,000 579,800 2.3192 16.08 15.66 16.08 16.01 16.78 35,758 16.215 -4.17%
2019-04-30 0 2.400 2.170 2.390 2.180 2.400 3,840,000 8,673,000 2.2586 16.78 15.17 16.71 15.24 16.78 549,242 15.791 6.67%
2019-04-29 0 2.250 2.170 2.300 2.180 2.320 760,000 1,681,500 2.2125 15.73 15.17 16.08 15.24 16.22 108,704 15.469 4.17%
2019-04-26 0 2.160 2.100 2.250 2.100 2.160 70,000 147,700 2.1100 15.10 14.68 15.73 14.68 15.10 10,012 14.752 -1.82%
2019-04-25 0 2.200 2.080 2.200 2.190 2.250 710,000 1,566,300 2.2061 15.38 14.54 15.38 15.31 15.73 101,553 15.424 0.46%
2019-04-24 0 2.190 2.110 2.190 2.150 2.240 520,000 1,138,200 2.1888 15.31 14.75 15.31 15.03 15.66 74,377 15.303 4.29%
2019-04-23 0 2.100 2.050 2.170 2.100 2.160 100,000 210,600 2.1060 14.68 14.33 15.17 14.68 15.10 14,303 14.724 2.44%
2019-04-18 0 2.050 2.010 2.140 2.050 2.100 3,270,000 6,756,900 2.0663 14.33 14.05 14.96 14.33 14.68 467,714 14.447 -2.38%
2019-04-17 0 2.100 2.000 2.170 2.100 2.210 560,000 1,223,800 2.1854 14.68 13.98 15.17 14.68 15.45 80,098 15.279 -4.98%
2019-04-16 0 2.210 2.110 2.210 2.210 2.230 90,000 200,300 2.2256 15.45 14.75 15.45 15.45 15.59 12,873 15.560 -0.90%
2019-04-15 0 2.230 2.160 2.230 2.160 2.240 690,000 1,494,400 2.1658 15.59 15.10 15.59 15.10 15.66 98,692 15.142 1.36%
2019-04-12 0 2.200 2.140 2.300 2.090 2.200 90,000 194,100 2.1567 15.38 14.96 16.08 14.61 15.38 12,873 15.078 5.26%
2019-04-11 0 2.090 2.080 2.120 2.080 2.100 490,000 1,026,300 2.0945 14.61 14.54 14.82 14.54 14.68 70,086 14.644 0.00%
2019-04-10 0 2.090 2.040 2.090 2.020 2.090 360,000 739,600 2.0544 14.61 14.26 14.61 14.12 14.61 51,491 14.364 1.46%
2019-04-09 0 2.060 2.060 2.080 2.020 2.130 550,000 1,135,900 2.0653 14.40 14.40 14.54 14.12 14.89 78,667 14.439 -2.83%
2019-04-08 0 2.120 2.110 2.200 2.120 2.240 570,000 1,244,800 2.1839 14.82 14.75 15.38 14.82 15.66 81,528 15.268 -5.36%
2019-04-04 0 2.240 2.230 2.330 2.200 2.280 450,000 1,009,800 2.2440 15.66 15.59 16.29 15.38 15.94 64,364 15.689 -1.75%
2019-04-03 0 2.280 2.250 2.360 2.190 2.330 1,570,000 3,579,600 2.2800 15.94 15.73 16.50 15.31 16.29 224,560 15.941 3.64%
2019-04-02 0 2.200 2.190 2.240 2.150 2.270 870,000 1,907,900 2.1930 15.38 15.31 15.66 15.03 15.87 124,438 15.332 -5.98%
2019-04-01 0 2.340 2.220 2.380 2.260 2.480 780,000 1,831,100 2.3476 16.36 15.52 16.64 15.80 17.34 111,565 16.413 0.86%
2019-03-29 0 2.320 2.320 2.380 2.210 2.390 1,891,500 4,435,205 2.3448 16.22 16.22 16.64 15.45 16.71 270,545 16.394 0.87%
2019-03-28 0 2.300 2.220 2.370 2.260 2.300 290,000 660,000 2.2759 16.08 15.52 16.57 15.80 16.08 41,479 15.912 -1.71%
2019-03-27 0 2.340 2.340 2.390 2.330 2.480 1,480,000 3,535,300 2.3887 16.36 16.36 16.71 16.29 17.34 211,687 16.701 -0.43%
2019-03-26 0 2.350 2.340 2.430 2.340 2.450 1,810,000 4,318,500 2.3859 16.43 16.36 16.99 16.36 17.13 258,888 16.681 -1.67%
2019-03-25 0 2.390 2.350 2.430 2.200 2.480 3,769,950 8,867,219 2.3521 16.71 16.43 16.99 15.38 17.34 539,223 16.444 14.90%
2019-03-22 0 2.080 2.050 2.190 2.080 2.190 1,490,000 3,196,700 2.1454 14.54 14.33 15.31 14.54 15.31 213,117 15.000 1.96%
2019-03-21 0 2.040 2.000 2.110 2.000 2.350 2,193,000 4,633,150 2.1127 14.26 13.98 14.75 13.98 16.43 313,669 14.771 -12.82%
2019-03-20 0 2.340 2.270 2.340 2.260 2.400 1,531,500 3,504,490 2.2883 16.36 15.87 16.36 15.80 16.78 219,053 15.998 3.54%
2019-03-19 0 2.260 2.260 2.330 2.210 2.440 2,450,000 5,847,800 2.3869 15.80 15.80 16.29 15.45 17.06 350,428 16.688 7.62%
2019-03-18 0 2.100 2.100 2.150 1.900 2.180 1,279,500 2,657,590 2.0771 14.68 14.68 15.03 13.28 15.24 183,009 14.522 14.75%
2019-03-15 0 1.830 1.820 1.880 1.800 1.900 480,000 892,900 1.8602 12.79 12.72 13.14 12.58 13.28 68,655 13.006 -1.61%
2019-03-14 0 1.860 1.850 1.930 1.680 1.920 1,720,000 3,203,100 1.8623 13.00 12.93 13.49 11.75 13.42 246,015 13.020 14.81%
2019-03-13 0 1.620 1.620 1.790 1.600 1.920 925,000 1,665,400 1.8004 11.33 11.33 12.51 11.19 13.42 132,304 12.588 4.52%
2019-03-12 0 1.550 1.550 1.690 1.550 1.560 170,000 264,400 1.5553 10.84 10.84 11.82 10.84 10.91 24,315 10.874 1.31%
2019-03-11 0 1.530 1.440 1.650 1.420 1.550 10,000,000 14,438,200 1.4438 10.70 10.07 11.54 9.928 10.84 1,430,318 10.094 3.38%
2019-03-08 0 1.480 1.400 1.480 1.480 1.500 240,000 355,400 1.4808 10.35 9.788 10.35 10.35 10.49 34,328 10.353 2.07%
2019-03-07 0 1.450 1.450 1.480 1.390 1.440 1,180,000 1,664,000 1.4102 10.14 10.14 10.35 9.718 10.07 168,778 9.8591 4.32%
2019-03-06 0 1.390 1.390 1.440 1.380 1.470 390,000 553,900 1.4203 9.718 9.718 10.07 9.648 10.28 55,782 9.9297 -3.47%
2019-03-05 0 1.440 1.410 1.470 1.420 1.490 8,810,000 12,567,400 1.4265 10.07 9.858 10.28 9.928 10.42 1,260,110 9.9733 1.41%
2019-03-04 0 1.420 1.330 1.430 1.340 1.520 1,010,000 1,488,000 1.4733 9.928 9.299 9.998 9.369 10.63 144,462 10.300 -0.70%
2019-03-01 0 1.430 1.400 1.470 1.410 1.450 200,000 287,200 1.4360 9.998 9.788 10.28 9.858 10.14 28,606 10.040 -4.67%
2019-02-28 0 1.500 1.380 1.510 1.370 1.500 740,000 1,050,100 1.4191 10.49 9.648 10.56 9.578 10.49 105,844 9.9212 4.90%
2019-02-27 0 1.430 1.360 1.430 1.300 1.510 950,000 1,366,100 1.4380 9.998 9.508 9.998 9.089 10.56 135,880 10.054 11.72%
2019-02-26 0 1.280 1.270 1.320 1.200 1.370 5,990,000 7,620,200 1.2722 8.949 8.879 9.229 8.390 9.578 856,760 8.8942 7.56%
2019-02-25 0 1.190 1.190 1.230 1.190 1.220 7,620,000 9,173,900 1.2039 8.320 8.320 8.599 8.320 8.530 1,089,902 8.4172 0.00%
2019-02-22 0 1.190 1.190 1.230 1.190 1.280 3,890,000 4,690,000 1.2057 8.320 8.320 8.599 8.320 8.949 556,394 8.4293 0.85%
2019-02-21 0 1.180 1.180 1.190 1.110 1.200 6,780,000 7,902,900 1.1656 8.250 8.250 8.320 7.761 8.390 969,756 8.1494 3.51%
2019-02-20 0 1.140 1.140 1.160 1.060 1.150 4,050,000 4,345,600 1.0730 7.970 7.970 8.110 7.411 8.040 579,279 7.5017 10.68%
2019-02-19 0 1.030 0.980 1.050 0.970 1.030 2,250,000 2,191,500 0.9740 7.201 6.852 7.341 6.782 7.201 321,822 6.8097 4.04%
2019-02-18 0 0.990 0.960 1.000 0.990 0.990 30,000 29,700 0.9900 6.922 6.712 6.991 6.922 6.922 4,291 6.9215 8.79%
2019-02-15 0 0.910 0.910 0.940 0.910 0.930 330,000 300,700 0.9112 6.362 6.362 6.572 6.362 6.502 47,200 6.3707 -2.15%
2019-02-14 0 0.930 0.920 0.980 0.870 0.970 140,000 129,200 0.9229 6.502 6.432 6.852 6.083 6.782 20,024 6.4521 -5.10%
2019-02-13 0 0.980 0.850 0.980 0.850 1.030 500,000 473,500 0.9470 6.852 5.943 6.852 5.943 7.201 71,516 6.6209 -4.85%
2019-02-12 0 1.030 1.030 1.060 - - 0 0 - 7.201 7.201 7.411 - - 0 - 0.00%
2019-02-11 0 1.030 1.030 1.060 1.020 1.080 1,880,000 2,020,200 1.0746 7.201 7.201 7.411 7.131 7.551 268,900 7.5128 -2.83%
2019-02-08 0 1.060 1.000 1.060 1.080 1.080 10,000 10,800 1.0800 7.411 6.991 7.411 7.551 7.551 1,430 7.5508 0.00%
2019-02-04 0 1.060 1.060 1.080 - - 0 0 - 7.411 7.411 7.551 - - 0 - 0.00%
2019-02-01 0 1.060 0.880 1.060 1.060 1.080 1,890,000 2,040,800 1.0798 7.411 6.152 7.411 7.411 7.551 270,330 7.5493 -2.75%
2019-01-31 0 1.090 1.050 1.090 1.040 1.140 7,230,000 8,199,700 1.1341 7.621 7.341 7.621 7.271 7.970 1,034,120 7.9292 -4.39%
2019-01-30 0 1.140 1.100 1.140 - - 0 0 - 7.970 7.691 7.970 - - 0 - 0.00%
2019-01-29 0 1.140 1.100 1.160 1.140 1.140 30,000 34,200 1.1400 7.970 7.691 8.110 7.970 7.970 4,291 7.9703 0.00%
2019-01-28 0 1.140 1.120 1.190 1.120 1.180 1,790,000 2,074,600 1.1590 7.970 7.830 8.320 7.830 8.250 256,027 8.1031 -1.72%
2019-01-25 0 1.160 1.120 1.200 - - 0 0 - 8.110 7.830 8.390 - - 0 - 0.00%
2019-01-24 0 1.160 1.150 1.180 1.100 1.200 330,000 381,800 1.1570 8.110 8.040 8.250 7.691 8.390 47,200 8.0889 5.45%
2019-01-23 0 1.100 1.080 1.120 1.060 1.100 5,120,000 5,619,900 1.0976 7.691 7.551 7.830 7.411 7.691 732,323 7.6741 3.77%
2019-01-22 0 1.060 1.060 1.100 1.020 1.050 7,550,000 7,852,100 1.0400 7.411 7.411 7.691 7.131 7.341 1,079,890 7.2712 2.91%
2019-01-21 0 1.030 1.020 1.070 1.020 1.050 200,000 208,300 1.0415 7.201 7.131 7.481 7.131 7.341 28,606 7.2816 -3.74%
2019-01-18 0 1.070 1.060 1.110 1.050 1.120 2,090,000 2,222,000 1.0632 7.481 7.411 7.761 7.341 7.830 298,936 7.4330 1.90%
2019-01-17 0 1.050 1.050 1.060 1.050 1.070 120,000 127,100 1.0592 7.341 7.341 7.411 7.341 7.481 17,164 7.4051 -3.67%
2019-01-16 0 1.090 1.080 1.110 1.090 1.090 60,000 65,400 1.0900 7.621 7.551 7.761 7.621 7.621 8,582 7.6207 -1.80%
2019-01-15 0 1.110 1.090 1.110 1.080 1.110 3,110,000 3,434,900 1.1045 7.761 7.621 7.761 7.551 7.761 444,829 7.7218 0.91%
2019-01-14 0 1.100 1.090 1.130 1.100 1.130 70,000 78,100 1.1157 7.691 7.621 7.900 7.691 7.900 10,012 7.8005 -1.79%
2019-01-11 0 1.120 1.100 1.120 1.110 1.120 20,000 22,300 1.1150 7.830 7.691 7.830 7.761 7.830 2,861 7.7955 0.90%
2019-01-10 0 1.110 1.090 1.140 1.040 1.110 2,870,000 2,992,800 1.0428 7.761 7.621 7.970 7.271 7.761 410,501 7.2906 1.83%
2019-01-09 0 1.090 1.020 1.090 - - 0 0 - 7.621 7.131 7.621 - - 0 - 0.00%
2019-01-08 0 1.090 1.000 1.090 - - 0 0 - 7.621 6.991 7.621 - - 0 - 0.00%
2019-01-07 0 1.090 1.050 1.100 1.000 1.090 930,000 1,001,900 1.0773 7.621 7.341 7.691 6.991 7.621 133,020 7.5320 0.00%
2019-01-04 0 1.090 0.980 1.100 1.090 1.090 10,000 10,900 1.0900 7.621 6.852 7.691 7.621 7.621 1,430 7.6207 -0.91%
2019-01-03 0 1.100 1.050 1.120 1.040 1.100 940,000 1,031,100 1.0969 7.691 7.341 7.830 7.271 7.691 134,450 7.6690 0.92%
2019-01-02 0 1.090 1.090 1.100 1.060 1.160 1,320,000 1,446,900 1.0961 7.621 7.621 7.691 7.411 8.110 188,802 7.6636 -6.84%
2018-12-31 0 1.170 1.100 1.170 - - 0 0 - 8.180 7.691 8.180 - - 0 - 0.00%
2018-12-28 0 1.170 1.100 1.170 1.170 1.170 90,000 105,100 1.1678 8.180 7.691 8.180 8.180 8.180 12,873 8.1645 -0.85%
2018-12-27 0 1.180 1.150 1.180 1.180 1.190 8,900,000 10,521,900 1.1822 8.250 8.040 8.250 8.250 8.320 1,272,983 8.2655 -1.67%
2018-12-24 0 1.200 1.150 1.230 - - 0 0 - 8.390 8.040 8.599 - - 0 - 0.00%
2018-12-21 0 1.200 1.130 1.200 1.130 1.200 140,000 161,900 1.1564 8.390 7.900 8.390 7.900 8.390 20,024 8.0851 5.26%
2018-12-20 0 1.140 1.130 1.140 1.080 1.240 650,000 747,100 1.1494 7.970 7.900 7.970 7.551 8.669 92,971 8.0359 -7.32%
2018-12-19 0 1.230 1.170 1.230 1.160 1.240 180,000 220,900 1.2272 8.599 8.180 8.599 8.110 8.669 25,746 8.5801 6.96%
2018-12-18 0 1.150 1.150 1.200 1.150 1.150 20,000 23,000 1.1500 8.040 8.040 8.390 8.040 8.040 2,861 8.0402 0.00%
2018-12-17 0 1.150 1.090 1.160 1.100 1.150 200,000 221,600 1.1080 8.040 7.621 8.110 7.691 8.040 28,606 7.7465 0.00%
2018-12-14 0 1.150 1.120 1.200 1.090 1.170 830,000 919,600 1.1080 8.040 7.830 8.390 7.621 8.180 118,716 7.7462 -1.71%
2018-12-13 0 1.170 1.150 1.200 1.120 1.270 890,000 1,040,900 1.1696 8.180 8.040 8.390 7.830 8.879 127,298 8.1769 -4.88%
2018-12-12 0 1.230 1.210 1.220 1.210 1.270 8,390,000 10,482,400 1.2494 8.599 8.460 8.530 8.460 8.879 1,200,037 8.7351 -2.38%
2018-12-11 0 1.260 1.230 1.260 1.200 1.490 2,220,000 2,937,300 1.3231 8.809 8.599 8.809 8.390 10.42 317,531 9.2504 4.13%
2018-12-10 0 1.210 1.200 1.250 0.930 1.240 2,500,000 2,627,300 1.0509 8.460 8.390 8.739 6.502 8.669 357,579 7.3475 32.97%
2018-12-07 0 0.910 0.900 0.940 - - 0 0 - 6.362 6.292 6.572 - - 0 - 0.00%
2018-12-06 0 0.910 0.910 0.920 0.860 0.910 460,000 413,200 0.8983 6.362 6.362 6.432 6.013 6.362 65,795 6.2801 5.81%
2018-12-05 0 0.860 0.860 0.880 0.850 0.860 110,000 94,500 0.8591 6.013 6.013 6.152 5.943 6.013 15,733 6.0063 0.00%
2018-12-04 0 0.860 0.870 0.890 0.860 0.900 3,620,000 3,241,100 0.8953 6.013 6.083 6.222 6.013 6.292 517,775 6.2597 -5.49%
2018-12-03 0 0.910 0.900 0.910 0.870 0.930 4,180,000 3,797,600 0.9085 6.362 6.292 6.362 6.083 6.502 597,873 6.3519 -2.15%
2018-11-30 0 0.930 0.930 0.950 0.930 0.960 4,250,000 4,036,500 0.9498 6.502 6.502 6.642 6.502 6.712 607,885 6.6402 -2.11%
2018-11-29 0 0.950 0.930 0.970 0.930 0.960 2,190,000 2,079,400 0.9495 6.642 6.502 6.782 6.502 6.712 313,240 6.6384 -3.06%
2018-11-28 0 0.980 0.960 0.980 0.960 1.060 390,000 388,100 0.9951 6.852 6.712 6.852 6.712 7.411 55,782 6.9574 0.00%
2018-11-27 0 0.980 0.980 1.000 0.960 1.000 3,600,000 3,582,600 0.9952 6.852 6.852 6.991 6.712 6.991 514,914 6.9577 5.38%
2018-11-26 0 0.930 0.930 0.950 0.930 0.970 220,000 210,000 0.9545 6.502 6.502 6.642 6.502 6.782 31,467 6.6737 -5.10%
2018-11-23 0 0.980 0.960 1.000 0.910 1.020 1,470,000 1,431,500 0.9738 6.852 6.712 6.991 6.362 7.131 210,257 6.8083 6.52%
2018-11-22 0 0.920 0.910 0.920 0.870 0.970 980,000 911,100 0.9297 6.432 6.362 6.432 6.083 6.782 140,171 6.4999 4.55%
2018-11-21 0 0.880 0.870 0.900 0.850 0.880 350,000 304,000 0.8686 6.152 6.083 6.292 5.943 6.152 50,061 6.0726 1.15%
2018-11-20 0 0.870 0.850 0.870 0.830 0.900 710,000 613,700 0.8644 6.083 5.943 6.083 5.803 6.292 101,553 6.0432 0.00%
2018-11-19 0 0.870 0.870 0.880 0.870 0.930 6,870,000 6,224,400 0.9060 6.083 6.083 6.152 6.083 6.502 982,628 6.3344 -6.45%
2018-11-16 0 0.930 0.920 0.930 0.890 0.950 5,860,000 5,445,400 0.9292 6.502 6.432 6.502 6.222 6.642 838,166 6.4968 2.20%
2018-11-15 0 0.910 0.900 0.930 0.800 1.040 1,480,000 1,359,200 0.9184 6.362 6.292 6.502 5.593 7.271 211,687 6.4208 -12.50%
2018-11-14 0 1.040 1.030 1.040 0.980 1.100 4,850,000 5,089,300 1.0493 7.271 7.201 7.271 6.852 7.691 693,704 7.3364 0.97%
2018-11-13 0 1.030 1.010 1.020 0.900 1.060 26,580,000 26,576,700 0.9999 7.201 7.061 7.131 6.292 7.411 3,801,785 6.9906 5.10%
2018-11-12 0 0.980 0.980 0.990 0.950 1.230 3,940,000 4,058,500 1.0301 6.852 6.852 6.922 6.642 8.599 563,545 7.2017 -12.50%
2018-11-09 0 1.120 1.130 1.150 0.830 1.120 10,480,000 10,175,000 0.9709 7.830 7.900 8.040 5.803 7.830 1,498,973 6.7880 36.59%
2018-11-08 0 0.820 0.820 0.830 0.820 0.840 220,000 182,500 0.8295 5.733 5.733 5.803 5.733 5.873 31,467 5.7997 -3.53%
2018-11-07 0 0.850 0.830 0.850 0.820 0.870 7,150,000 5,942,000 0.8310 5.943 5.803 5.943 5.733 6.083 1,022,677 5.8102 1.19%
2018-11-06 0 0.840 0.840 0.850 0.840 0.870 390,000 336,400 0.8626 5.873 5.873 5.943 5.873 6.083 55,782 6.0306 2.44%
2018-11-05 0 0.820 0.810 0.820 0.790 0.820 230,000 186,300 0.8100 5.733 5.663 5.733 5.523 5.733 32,897 5.6631 1.23%
2018-11-02 0 0.810 0.810 0.820 0.810 0.860 600,000 497,000 0.8283 5.663 5.663 5.733 5.663 6.013 85,819 5.7913 -4.71%
2018-11-01 0 0.850 0.840 0.860 0.840 0.860 180,000 153,700 0.8539 5.943 5.873 6.013 5.873 6.013 25,746 5.9699 1.19%
2018-10-31 0 0.840 0.820 0.840 - - 0 0 - 5.873 5.733 5.873 - - 0 - 0.00%
2018-10-30 0 0.840 0.820 0.840 0.830 0.870 1,310,000 1,131,700 0.8639 5.873 5.733 5.873 5.803 6.083 187,372 6.0399 -1.18%
2018-10-29 0 0.850 0.840 0.860 0.800 0.860 4,920,000 4,039,200 0.8210 5.943 5.873 6.013 5.593 6.013 703,716 5.7398 2.41%
2018-10-26 0 0.830 0.820 0.830 0.830 0.850 230,000 192,700 0.8378 5.803 5.733 5.803 5.803 5.943 32,897 5.8576 -1.19%
2018-10-25 0 0.840 0.820 0.860 0.820 0.860 1,080,000 909,400 0.8420 5.873 5.733 6.013 5.733 6.013 154,474 5.8871 -1.18%
2018-10-24 0 0.850 0.820 0.850 0.730 0.880 2,650,000 2,279,900 0.8603 5.943 5.733 5.943 5.104 6.152 379,034 6.0150 13.33%
2018-10-23 0 0.750 0.730 0.770 0.750 0.800 680,000 534,900 0.7866 5.244 5.104 5.383 5.244 5.593 97,262 5.4996 -6.25%
2018-10-22 0 0.800 0.790 0.810 0.800 0.830 310,000 250,200 0.8071 5.593 5.523 5.663 5.593 5.803 44,340 5.6428 0.00%
2018-10-19 0 0.800 0.790 0.800 0.800 0.860 2,120,000 1,717,000 0.8099 5.593 5.523 5.593 5.593 6.013 303,227 5.6624 -8.05%
2018-10-18 0 0.870 0.870 0.880 0.840 0.920 5,140,000 4,578,100 0.8907 6.083 6.083 6.152 5.873 6.432 735,183 6.2272 6.10%
2018-10-16 0 0.820 0.820 0.840 0.790 0.830 8,250,000 6,726,800 0.8154 5.733 5.733 5.873 5.523 5.803 1,180,012 5.7006 0.00%
2018-10-15 0 0.820 0.810 0.840 0.810 0.830 570,000 467,000 0.8193 5.733 5.663 5.873 5.663 5.803 81,528 5.7281 -2.38%
2018-10-12 0 0.840 0.820 0.850 0.810 0.860 3,290,000 2,737,200 0.8320 5.873 5.733 5.943 5.663 6.013 470,575 5.8167 5.00%
2018-10-11 0 0.800 0.780 0.800 0.770 0.800 6,700,000 5,240,200 0.7821 5.593 5.453 5.593 5.383 5.593 958,313 5.4682 -1.23%
2018-10-10 0 0.810 0.800 0.810 0.780 0.830 1,370,000 1,095,600 0.7997 5.663 5.593 5.663 5.453 5.803 195,954 5.5911 -2.41%
2018-10-09 0 0.830 0.820 0.840 0.830 0.850 880,000 737,300 0.8378 5.803 5.733 5.873 5.803 5.943 125,868 5.8577 -2.35%
2018-10-08 0 0.850 0.850 0.880 0.820 0.910 1,440,000 1,236,900 0.8590 5.943 5.943 6.152 5.733 6.362 205,966 6.0054 -1.16%
2018-10-05 0 0.860 0.860 0.900 0.850 0.980 4,070,000 3,767,300 0.9256 6.013 6.013 6.292 5.943 6.852 582,139 6.4715 -6.52%
2018-10-04 0 0.920 0.910 0.930 0.820 0.920 1,910,000 1,686,300 0.8829 6.432 6.362 6.502 5.733 6.432 273,191 6.1726 12.20%
2018-10-03 0 0.820 0.820 0.840 0.800 0.840 370,000 305,600 0.8259 5.733 5.733 5.873 5.593 5.873 52,922 5.7746 2.50%
2018-10-02 0 0.800 0.800 0.820 0.800 0.850 1,630,000 1,335,500 0.8193 5.593 5.593 5.733 5.593 5.943 233,142 5.7283 -5.88%
2018-09-28 0 0.850 0.830 0.850 0.790 0.950 10,260,000 9,056,000 0.8827 5.943 5.803 5.943 5.523 6.642 1,467,506 6.1710 4.94%
2018-09-27 0 0.810 0.800 0.830 0.710 0.890 12,930,000 10,037,100 0.7763 5.663 5.593 5.803 4.964 6.222 1,849,401 5.4272 14.08%
2018-09-26 0 0.710 0.710 0.730 0.700 0.780 5,020,000 3,672,500 0.7316 4.964 4.964 5.104 4.894 5.453 718,020 5.1148 1.43%
2018-09-24 0 0.700 0.700 0.720 0.680 0.710 1,870,000 1,304,900 0.6978 4.894 4.894 5.034 4.754 4.964 267,469 4.8787 -2.78%
2018-09-21 0 0.720 0.710 0.730 0.660 0.790 8,520,000 6,146,800 0.7215 5.034 4.964 5.104 4.614 5.523 1,218,631 5.0440 4.35%
2018-09-20 0 0.690 0.680 0.720 0.660 0.800 7,090,000 5,083,000 0.7169 4.824 4.754 5.034 4.614 5.593 1,014,095 5.0123 -8.00%
2018-09-19 0 0.750 0.750 0.760 0.720 0.850 9,660,000 7,441,000 0.7703 5.244 5.244 5.314 5.034 5.943 1,381,687 5.3854 5.63%
2018-09-18 0 0.710 0.710 0.720 0.650 0.990 38,630,000 32,390,500 0.8385 4.964 4.964 5.034 4.544 6.922 5,525,318 5.8622 2.90%
2018-09-17 0 0.690 0.680 0.690 0.335 0.850 113,760,000 59,599,365 0.5239 4.824 4.754 4.824 2.342 5.943 16,271,296 3.6629

Copyright & disclaimer, Privacy policy

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

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

Back to top