Innovax Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02680  2018-09-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-19 0 15.00 14.70 15.00 14.61 16.15 272,000 4,143,960 15.235 15.00 14.70 15.00 14.61 16.15 272,000 15.235 -8.03%
2026-01-16 0 16.31 16.24 16.45 14.85 16.50 507,260 7,994,165 15.760 16.31 16.24 16.45 14.85 16.50 507,260 15.760 7.44%
2026-01-15 0 15.18 14.91 15.44 15.00 16.28 364,900 5,682,715 15.573 15.18 14.91 15.44 15.00 16.28 364,900 15.573 -1.94%
2026-01-14 0 15.48 15.30 15.40 12.90 15.50 881,500 12,840,604 14.567 15.48 15.30 15.40 12.90 15.50 881,500 14.567 15.96%
2026-01-13 0 13.35 13.10 13.35 12.90 13.65 332,000 4,402,900 13.262 13.35 13.10 13.35 12.90 13.65 332,000 13.262 4.46%
2026-01-12 0 12.78 12.60 12.78 11.50 12.80 348,788 4,235,009 12.142 12.78 12.60 12.78 11.50 12.80 348,788 12.142 11.13%
2026-01-09 0 11.50 11.18 11.50 11.17 11.76 44,800 508,840 11.358 11.50 11.18 11.50 11.17 11.76 44,800 11.358 -0.35%
2026-01-08 0 11.54 11.30 11.55 11.33 12.20 88,800 1,035,840 11.665 11.54 11.30 11.55 11.33 12.20 88,800 11.665 -2.86%
2026-01-07 0 11.88 11.70 11.88 10.50 11.98 392,400 4,534,236 11.555 11.88 11.70 11.88 10.50 11.98 392,400 11.555 15.34%
2026-01-06 0 10.30 9.790 10.30 9.540 10.38 150,000 1,487,420 9.9161 10.30 9.790 10.30 9.540 10.38 150,000 9.9161 3.62%
2026-01-05 0 9.940 9.600 9.960 9.250 9.960 190,000 1,786,800 9.4042 9.940 9.600 9.960 9.250 9.960 190,000 9.4042 -0.30%
2026-01-02 0 9.970 9.340 9.970 9.290 9.970 24,000 227,000 9.4583 9.970 9.340 9.970 9.290 9.970 24,000 9.4583 2.78%
2025-12-31 0 9.700 9.300 9.700 9.300 9.700 4,000 38,000 9.5000 9.700 9.300 9.700 9.300 9.700 4,000 9.5000 -2.90%
2025-12-30 0 9.990 9.440 9.990 9.300 10.00 26,000 250,160 9.6215 9.990 9.440 9.990 9.300 10.00 26,000 9.6215 2.15%
2025-12-29 0 9.780 9.540 9.900 9.780 10.10 16,000 158,580 9.9113 9.780 9.540 9.900 9.780 10.10 16,000 9.9113 -3.46%
2025-12-24 0 10.13 9.720 10.13 9.500 10.40 62,000 605,960 9.7735 10.13 9.720 10.13 9.500 10.40 62,000 9.7735 9.04%
2025-12-23 0 9.290 8.610 9.300 8.480 9.410 122,000 1,103,500 9.0451 9.290 8.610 9.300 8.480 9.410 122,000 9.0451 -5.20%
2025-12-22 0 9.800 9.030 9.890 9.440 10.01 42,000 406,580 9.6805 9.800 9.030 9.890 9.440 10.01 42,000 9.6805 -2.00%
2025-12-19 0 10.00 9.980 10.30 10.00 10.06 40,000 402,160 10.054 10.00 9.980 10.30 10.00 10.06 40,000 10.054 -3.38%
2025-12-18 0 10.35 10.22 10.36 10.35 10.35 8,000 82,820 10.353 10.35 10.22 10.36 10.35 10.35 8,000 10.353 0.00%
2025-12-17 0 10.35 9.570 10.35 10.01 10.36 56,000 576,240 10.290 10.35 9.570 10.35 10.01 10.36 56,000 10.290 -3.90%
2025-12-16 0 10.77 10.58 10.77 - - 2,000 21,560 10.780 10.77 10.58 10.77 - - 2,000 10.780 -0.46%
2025-12-15 0 10.82 10.40 10.82 10.35 10.82 14,000 149,260 10.661 10.82 10.40 10.82 10.35 10.82 14,000 10.661 1.50%
2025-12-12 0 10.66 10.43 10.82 10.36 10.99 58,800 617,268 10.498 10.66 10.43 10.82 10.36 10.99 58,800 10.498 -0.93%
2025-12-11 0 10.76 10.42 10.76 10.40 10.85 28,000 294,780 10.528 10.76 10.42 10.76 10.40 10.85 28,000 10.528 -0.55%
2025-12-10 0 10.82 10.38 10.82 10.35 11.00 50,800 537,302 10.577 10.82 10.38 10.82 10.35 11.00 50,800 10.577 -0.46%
2025-12-09 0 10.87 10.80 11.09 10.79 11.40 82,000 901,080 10.989 10.87 10.80 11.09 10.79 11.40 82,000 10.989 -1.72%
2025-12-08 0 11.06 11.06 11.20 11.03 11.76 46,000 514,940 11.194 11.06 11.06 11.20 11.03 11.76 46,000 11.194 -5.95%
2025-12-05 0 11.76 11.76 11.89 11.40 11.90 39,800 466,120 11.712 11.76 11.76 11.89 11.40 11.90 39,800 11.712 -1.18%
2025-12-04 0 11.90 11.50 11.90 11.00 11.98 58,000 667,600 11.510 11.90 11.50 11.90 11.00 11.98 58,000 11.510 6.44%
2025-12-03 0 11.18 11.18 11.57 11.04 11.59 91,600 1,029,760 11.242 11.18 11.18 11.57 11.04 11.59 91,600 11.242 -0.18%
2025-12-02 0 11.20 11.00 11.14 11.10 11.39 75,900 846,530 11.153 11.20 11.00 11.14 11.10 11.39 75,900 11.153 0.81%
2025-12-01 0 11.11 11.11 11.50 11.10 11.26 66,000 737,900 11.180 11.11 11.11 11.50 11.10 11.26 66,000 11.180 -2.54%
2025-11-28 0 11.40 11.30 11.60 11.40 11.40 10,000 114,020 11.402 11.40 11.30 11.60 11.40 11.40 10,000 11.402 0.00%
2025-11-27 0 11.40 11.26 11.65 11.20 11.70 86,000 981,680 11.415 11.40 11.26 11.65 11.20 11.70 86,000 11.415 1.06%
2025-11-26 0 11.28 11.27 11.40 11.28 11.61 95,600 1,092,580 11.429 11.28 11.27 11.40 11.28 11.61 95,600 11.429 -3.59%
2025-11-25 0 11.70 11.64 11.70 11.64 11.90 48,500 572,170 11.797 11.70 11.64 11.70 11.64 11.90 48,500 11.797 -2.42%
2025-11-24 0 11.99 11.76 12.00 11.78 11.99 53,000 628,060 11.850 11.99 11.76 12.00 11.78 11.99 53,000 11.850 1.61%
2025-11-21 0 11.80 11.70 11.80 11.80 12.12 111,600 1,339,220 12.000 11.80 11.70 11.80 11.80 12.12 111,600 12.000 -3.28%
2025-11-20 0 12.20 12.10 12.36 12.10 12.36 59,000 722,590 12.247 12.20 12.10 12.36 12.10 12.36 59,000 12.247 0.00%
2025-11-19 0 12.20 12.18 12.35 12.20 12.35 14,000 172,540 12.324 12.20 12.18 12.35 12.20 12.35 14,000 12.324 0.00%
2025-11-18 0 12.20 12.05 12.38 11.90 12.38 162,000 1,957,900 12.086 12.20 12.05 12.38 11.90 12.38 162,000 12.086 0.08%
2025-11-17 0 12.19 12.12 12.19 12.14 12.70 85,200 1,039,548 12.201 12.19 12.12 12.19 12.14 12.70 85,200 12.201 -2.48%
2025-11-14 0 12.50 12.35 12.75 12.36 12.77 134,000 1,674,840 12.499 12.50 12.35 12.75 12.36 12.77 134,000 12.499 -1.96%
2025-11-13 0 12.75 12.43 12.94 12.20 13.20 129,600 1,654,782 12.768 12.75 12.43 12.94 12.20 13.20 129,600 12.768 4.85%
2025-11-12 0 12.16 12.06 12.24 11.89 12.39 91,600 1,108,804 12.105 12.16 12.06 12.24 11.89 12.39 91,600 12.105 1.33%
2025-11-11 0 12.00 12.00 12.17 11.99 12.20 91,000 1,098,460 12.071 12.00 12.00 12.17 11.99 12.20 91,000 12.071 -1.40%
2025-11-10 0 12.17 12.07 12.28 12.00 12.41 84,000 1,020,200 12.145 12.17 12.07 12.28 12.00 12.41 84,000 12.145 0.41%
2025-11-07 0 12.12 12.03 12.28 11.90 12.37 169,600 2,055,924 12.122 12.12 12.03 12.28 11.90 12.37 169,600 12.122 1.00%
2025-11-06 0 12.00 12.00 12.38 11.87 12.44 55,800 669,778 12.003 12.00 12.00 12.38 11.87 12.44 55,800 12.003 1.01%
2025-11-05 0 11.88 11.60 11.90 11.07 11.89 46,000 518,080 11.263 11.88 11.60 11.90 11.07 11.89 46,000 11.263 -0.17%
2025-11-04 0 11.90 11.60 11.98 11.50 12.10 93,200 1,092,904 11.726 11.90 11.60 11.98 11.50 12.10 93,200 11.726 -0.92%
2025-11-03 0 12.01 11.69 12.47 12.00 12.80 99,200 1,217,400 12.272 12.01 11.69 12.47 12.00 12.80 99,200 12.272 -5.95%
2025-10-31 0 12.77 12.77 12.78 12.60 14.03 288,000 3,746,480 13.009 12.77 12.77 12.78 12.60 14.03 288,000 13.009 -8.92%
2025-10-30 0 14.02 13.97 14.02 11.50 14.49 1,252,600 16,869,566 13.468 14.02 13.97 14.02 11.50 14.49 1,252,600 13.468 22.34%
2025-10-28 0 11.46 11.45 11.46 10.80 11.50 246,000 2,786,860 11.329 11.46 11.45 11.46 10.80 11.50 246,000 11.329 3.24%
2025-10-27 0 11.10 10.75 11.10 10.80 11.30 91,400 996,556 10.903 11.10 10.75 11.10 10.80 11.30 91,400 10.903 2.78%
2025-10-24 0 10.80 10.80 10.94 10.52 11.10 56,000 601,680 10.744 10.80 10.80 10.94 10.52 11.10 56,000 10.744 -2.70%
2025-10-23 0 11.10 10.68 11.47 10.50 11.46 252,000 2,738,640 10.868 11.10 10.68 11.47 10.50 11.46 252,000 10.868 -5.13%
2025-10-22 0 11.70 11.44 11.80 11.01 11.80 287,600 3,299,594 11.473 11.70 11.44 11.80 11.01 11.80 287,600 11.473 3.54%
2025-10-21 0 11.30 11.01 11.28 10.80 11.38 221,000 2,453,054 11.100 11.30 11.01 11.28 10.80 11.38 221,000 11.100 3.96%
2025-10-20 0 10.87 10.76 10.87 10.41 11.30 181,200 1,954,504 10.786 10.87 10.76 10.87 10.41 11.30 181,200 10.786 1.59%
2025-10-17 0 10.70 10.50 10.70 9.900 11.40 652,800 7,005,610 10.732 10.70 10.50 10.70 9.900 11.40 652,800 10.732 -2.55%
2025-10-16 0 10.98 10.60 11.00 9.660 12.12 1,005,400 11,018,881 10.960 10.98 10.60 11.00 9.660 12.12 1,005,400 10.960 -9.41%
2025-10-15 0 12.12 12.12 12.23 11.15 13.70 1,478,200 18,460,866 12.489 12.12 12.12 12.23 11.15 13.70 1,478,200 12.489 0.17%
2025-10-14 0 12.10 12.05 12.15 7.950 12.35 3,425,800 35,959,300 10.497 12.10 12.05 12.15 7.950 12.35 3,425,800 10.497 51.25%
2025-10-13 0 8.000 7.980 8.000 7.170 10.00 3,282,700 26,930,790 8.2039 8.000 7.980 8.000 7.170 10.00 3,282,700 8.2039 41.34%
2025-10-10 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2025-09-25 0 5.660 5.650 5.700 5.200 5.700 126,900 678,421 5.3461 5.660 5.650 5.700 5.200 5.700 126,900 5.3461 9.48%
2025-09-24 0 5.170 5.150 5.240 4.810 5.250 126,400 640,318 5.0658 5.170 5.150 5.240 4.810 5.250 126,400 5.0658 7.71%
2025-09-23 0 4.800 4.800 5.000 4.700 5.200 65,900 330,335 5.0127 4.800 4.800 5.000 4.700 5.200 65,900 5.0127 2.13%
2025-09-22 0 4.700 4.700 4.980 4.700 4.800 14,000 66,180 4.7271 4.700 4.700 4.980 4.700 4.800 14,000 4.7271 -2.69%
2025-09-19 0 4.830 4.820 4.970 4.830 5.000 31,900 158,409 4.9658 4.830 4.820 4.970 4.830 5.000 31,900 4.9658 -2.82%
2025-09-18 0 4.970 4.300 5.150 4.970 4.970 12,000 59,640 4.9700 4.970 4.300 5.150 4.970 4.970 12,000 4.9700 0.00%
2025-09-17 0 4.970 4.690 4.970 4.680 4.970 152,800 750,480 4.9115 4.970 4.690 4.970 4.680 4.970 152,800 4.9115 4.63%
2025-09-16 0 4.750 4.460 4.750 4.900 4.910 25,400 124,010 4.8823 4.750 4.460 4.750 4.900 4.910 25,400 4.8823 -3.06%
2025-09-15 0 4.900 - 4.980 4.900 4.900 2,000 9,800 4.9000 4.900 - 4.980 4.900 4.900 2,000 4.9000 0.00%
2025-09-12 0 4.900 4.320 4.900 4.870 4.950 9,800 47,818 4.8794 4.900 4.320 4.900 4.870 4.950 9,800 4.8794 0.62%
2025-09-11 0 4.870 4.870 5.000 4.850 4.880 112,000 544,180 4.8588 4.870 4.870 5.000 4.850 4.880 112,000 4.8588 2.74%
2025-09-10 0 4.740 4.440 4.750 4.740 4.790 14,000 66,560 4.7543 4.740 4.440 4.750 4.740 4.790 14,000 4.7543 -0.21%
2025-09-09 0 4.750 3.010 4.780 - - 200 540 2.7000 4.750 3.010 4.780 - - 200 2.7000 0.00%
2025-09-08 0 4.750 - 4.850 4.750 4.780 14,000 66,620 4.7586 4.750 - 4.850 4.750 4.780 14,000 4.7586 2.37%
2025-09-05 0 4.640 1.960 4.700 4.640 4.640 8,000 37,120 4.6400 4.640 1.960 4.700 4.640 4.640 8,000 4.6400 0.00%
2025-09-04 0 4.640 2.560 4.640 4.640 4.650 10,000 46,480 4.6480 4.640 2.560 4.640 4.640 4.650 10,000 4.6480 2.43%
2025-09-03 0 4.530 2.080 4.530 - - 0 0 - 4.530 2.080 4.530 - - 0 - -0.88%
2025-09-02 0 4.570 - 4.580 4.570 4.570 10,000 45,700 4.5700 4.570 - 4.580 4.570 4.570 10,000 4.5700 -0.65%
2025-09-01 0 4.600 - 4.600 - - 1,000 4,530 4.5300 4.600 - 4.600 - - 1,000 4.5300 0.00%
2025-08-29 0 4.600 4.360 4.780 - - 0 0 - 4.600 4.360 4.780 - - 0 - 0.00%
2025-08-28 0 4.600 - 4.800 - - 0 0 - 4.600 - 4.800 - - 0 - 0.00%
2025-08-27 0 4.600 1.660 4.800 - - 0 0 - 4.600 1.660 4.800 - - 0 - 0.00%
2025-08-26 0 4.600 - 4.600 - - 0 0 - 4.600 - 4.600 - - 0 - 0.00%
2025-08-25 0 4.600 - 4.800 - - 0 0 - 4.600 - 4.800 - - 0 - 0.00%
2025-08-22 0 4.600 - - 4.600 4.600 2,000 9,200 4.6000 4.600 - - 4.600 4.600 2,000 4.6000 4.55%
2025-08-21 0 4.400 - 4.500 4.400 4.400 2,000 8,800 4.4000 4.400 - 4.500 4.400 4.400 2,000 4.4000 -5.78%
2025-08-20 0 4.670 - 4.670 - - 0 0 - 4.670 - 4.670 - - 0 - -1.68%
2025-08-19 0 4.750 - 4.750 - - 0 0 - 4.750 - 4.750 - - 0 - -1.04%
2025-08-18 0 4.800 - 4.800 - - 1,000 4,800 4.8000 4.800 - 4.800 - - 1,000 4.8000 -3.42%
2025-08-15 0 4.970 - 4.970 - - 0 0 - 4.970 - 4.970 - - 0 - 0.00%
2025-08-14 0 4.970 - 4.970 - - 0 0 - 4.970 - 4.970 - - 0 - 0.00%
2025-08-13 0 4.970 - 4.970 5.000 5.000 2,000 10,000 5.0000 4.970 - 4.970 5.000 5.000 2,000 5.0000 3.76%
2025-08-12 0 4.790 4.650 4.830 4.700 4.840 16,000 75,700 4.7313 4.790 4.650 4.830 4.700 4.840 16,000 4.7313 1.91%
2025-08-11 0 4.700 - 4.980 - - 0 0 - 4.700 - 4.980 - - 0 - 0.00%
2025-08-08 0 4.700 - 4.800 4.700 4.700 34,000 159,800 4.7000 4.700 - 4.800 4.700 4.700 34,000 4.7000 0.00%
2025-08-07 0 4.700 - 4.700 4.700 4.700 20,200 94,890 4.6975 4.700 - 4.700 4.700 4.700 20,200 4.6975 -4.08%
2025-08-06 0 4.900 - 4.900 - - 0 0 - 4.900 - 4.900 - - 0 - -2.97%
2025-08-05 0 5.050 - 5.050 5.050 5.080 20,000 101,300 5.0650 5.050 - 5.050 5.050 5.080 20,000 5.0650 2.43%
2025-08-04 0 4.930 - 4.930 4.700 4.930 44,200 208,024 4.7064 4.930 - 4.930 4.700 4.930 44,200 4.7064 4.89%
2025-08-01 0 4.700 4.930 - 4.700 4.700 8,200 38,190 4.6573 4.700 4.930 - 4.700 4.700 8,200 4.6573 0.00%
2025-07-31 0 4.700 4.700 - 4.700 4.700 12,000 56,400 4.7000 4.700 4.700 - 4.700 4.700 12,000 4.7000 0.00%
2025-07-30 0 4.700 - 4.700 4.700 5.000 136,600 669,270 4.8995 4.700 - 4.700 4.700 5.000 136,600 4.8995 -8.38%
2025-07-29 0 5.130 5.120 5.240 5.120 5.250 92,600 481,456 5.1993 5.130 5.120 5.240 5.120 5.250 92,600 5.1993 -0.39%
2025-07-28 0 5.150 - 5.230 5.150 5.600 128,700 680,318 5.2861 5.150 - 5.230 5.150 5.600 128,700 5.2861 -4.98%
2025-07-25 0 5.420 5.410 5.500 4.760 5.500 246,842 1,294,570 5.2445 5.420 5.410 5.500 4.760 5.500 246,842 5.2445 20.18%
2025-07-24 0 4.510 4.510 4.750 4.110 4.650 28,600 127,498 4.4580 4.510 4.510 4.750 4.110 4.650 28,600 4.4580 8.67%
2025-07-23 0 4.150 4.150 - 4.000 4.100 21,200 85,408 4.0287 4.150 4.150 - 4.000 4.100 21,200 4.0287 1.22%
2025-07-22 0 4.100 4.000 - 3.440 4.100 86,600 322,612 3.7253 4.100 4.000 - 3.440 4.100 86,600 3.7253 28.12%
2025-07-21 0 3.200 3.200 3.440 3.200 3.200 82,000 262,400 3.2000 3.200 3.200 3.440 3.200 3.200 82,000 3.2000 4.58%
2025-07-18 0 3.060 2.990 3.120 2.900 3.060 50,800 151,436 2.9810 3.060 2.990 3.120 2.900 3.060 50,800 2.9810 5.52%
2025-07-17 0 2.900 2.780 - 2.900 2.900 130,000 377,000 2.9000 2.900 2.780 - 2.900 2.900 130,000 2.9000 0.00%
2025-07-16 0 2.900 2.330 2.900 2.900 2.900 2,000 5,800 2.9000 2.900 2.330 2.900 2.900 2.900 2,000 2.9000 0.00%
2025-07-15 0 2.900 2.700 2.900 2.910 2.910 10,000 29,100 2.9100 2.900 2.700 2.900 2.910 2.910 10,000 2.9100 7.41%
2025-07-14 0 2.700 2.500 - - - 0 0 - 2.700 2.500 - - - 0 - 0.00%
2025-07-11 0 2.700 2.650 2.750 2.700 2.700 6,000 16,200 2.7000 2.700 2.650 2.750 2.700 2.700 6,000 2.7000 -0.74%
2025-07-10 0 2.720 2.720 - 2.650 2.700 9,500 25,375 2.6711 2.720 2.720 - 2.650 2.700 9,500 2.6711 0.00%
2025-07-09 0 2.720 2.720 - - - 0 0 - 2.720 2.720 - - - 0 - 0.74%
2025-07-08 0 2.700 2.700 2.840 2.500 2.600 14,000 35,070 2.5050 2.700 2.700 2.840 2.500 2.600 14,000 2.5050 9.76%
2025-07-07 0 2.460 2.460 2.700 - - 1,400 3,328 2.3771 2.460 2.460 2.700 - - 1,400 2.3771 0.41%
2025-07-04 0 2.450 2.450 - 2.440 2.450 72,000 176,340 2.4492 2.450 2.450 - 2.440 2.450 72,000 2.4492 -0.41%
2025-07-03 0 2.460 2.460 - 2.460 2.460 13,100 32,182 2.4566 2.460 2.460 - 2.460 2.460 13,100 2.4566 -0.40%
2025-07-02 0 2.470 2.470 - - - 0 0 - 2.470 2.470 - - - 0 - 0.41%
2025-06-30 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 2.07%
2025-06-27 0 2.410 2.410 - 2.410 2.410 12,700 30,572 2.4072 2.410 2.410 - 2.410 2.410 12,700 2.4072 -2.03%
2025-06-26 0 2.460 2.460 - 2.400 2.450 20,000 48,100 2.4050 2.460 2.460 - 2.400 2.450 20,000 2.4050 2.50%
2025-06-25 0 2.400 2.400 2.420 2.310 2.420 52,400 126,188 2.4082 2.400 2.400 2.420 2.310 2.420 52,400 2.4082 0.00%
2025-06-24 0 2.400 2.400 2.500 2.240 2.400 57,600 134,320 2.3319 2.400 2.400 2.500 2.240 2.400 57,600 2.3319 10.09%
2025-06-23 0 2.180 2.180 2.250 - - 0 0 - 2.180 2.180 2.250 - - 0 - 1.40%
2025-06-20 0 2.150 2.150 2.400 2.150 2.150 20,000 43,000 2.1500 2.150 2.150 2.400 2.150 2.150 20,000 2.1500 0.00%
2025-06-19 0 2.150 2.150 2.400 - - 0 0 - 2.150 2.150 2.400 - - 0 - 0.00%
2025-06-18 0 2.150 2.140 2.150 - - 0 0 - 2.150 2.140 2.150 - - 0 - 0.00%
2025-06-17 0 2.150 2.140 2.400 - - 0 0 - 2.150 2.140 2.400 - - 0 - 0.00%
2025-06-16 0 2.150 2.140 2.250 2.150 2.150 3,200 6,820 2.1313 2.150 2.140 2.250 2.150 2.150 3,200 2.1313 0.47%
2025-06-13 0 2.140 2.140 2.350 - - 800 1,680 2.1000 2.140 2.140 2.350 - - 800 2.1000 0.00%
2025-06-12 0 2.140 2.140 2.250 - - 600 1,266 2.1100 2.140 2.140 2.250 - - 600 2.1100 0.00%
2025-06-11 0 2.140 2.140 2.390 - - 0 0 - 2.140 2.140 2.390 - - 0 - 1.42%
2025-06-10 0 2.110 2.110 - - - 2,000 4,220 2.1100 2.110 2.110 - - - 2,000 2.1100 0.48%
2025-06-09 0 2.100 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2025-06-06 0 2.100 2.100 2.200 2.100 2.100 4,600 9,636 2.0948 2.100 2.100 2.200 2.100 2.100 4,600 2.0948 0.00%
2025-06-05 0 2.100 2.100 2.200 2.100 2.100 17,000 35,600 2.0941 2.100 2.100 2.200 2.100 2.100 17,000 2.0941 0.00%
2025-06-04 0 2.100 2.100 2.250 2.100 2.150 144,200 305,324 2.1174 2.100 2.100 2.250 2.100 2.150 144,200 2.1174 2.44%
2025-06-03 0 2.050 1.010 2.050 2.070 2.070 40,000 82,800 2.0700 2.050 1.010 2.050 2.070 2.070 40,000 2.0700 -1.44%
2025-06-02 0 2.080 1.960 - 2.080 2.080 4,000 8,320 2.0800 2.080 1.960 - 2.080 2.080 4,000 2.0800 6.12%
2025-05-30 0 1.960 1.600 2.000 1.880 1.960 6,000 11,600 1.9333 1.960 1.600 2.000 1.880 1.960 6,000 1.9333 14.62%
2025-05-29 0 1.710 1.700 1.850 - - 0 0 - 1.710 1.700 1.850 - - 0 - 0.00%
2025-05-28 0 1.710 1.600 1.870 - - 0 0 - 1.710 1.600 1.870 - - 0 - 0.00%
2025-05-27 0 1.710 1.710 1.860 - - 0 0 - 1.710 1.710 1.860 - - 0 - 0.59%
2025-05-26 0 1.700 1.600 1.850 - - 0 0 - 1.700 1.600 1.850 - - 0 - 0.00%
2025-05-23 0 1.700 1.610 1.860 1.630 1.760 20,000 33,400 1.6700 1.700 1.610 1.860 1.630 1.760 20,000 1.6700 -2.30%
2025-05-22 0 1.740 1.500 1.740 - - 0 0 - 1.740 1.500 1.740 - - 0 - -1.69%
2025-05-21 0 1.770 1.790 1.800 1.650 1.810 75,400 133,200 1.7666 1.770 1.790 1.800 1.650 1.810 75,400 1.7666 -1.67%
2025-05-20 0 1.800 1.800 1.960 1.800 1.990 72,200 141,360 1.9579 1.800 1.800 1.960 1.800 1.990 72,200 1.9579 -10.00%
2025-05-19 0 2.000 1.800 2.010 - - 0 0 - 2.000 1.800 2.010 - - 0 - 0.00%
2025-05-16 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2025-05-15 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2025-05-14 0 2.000 1.810 2.010 2.000 2.000 42,000 84,000 2.0000 2.000 1.810 2.010 2.000 2.000 42,000 2.0000 -0.50%
2025-05-13 0 2.010 1.800 2.010 - - 0 0 - 2.010 1.800 2.010 - - 0 - -1.47%
2025-05-12 0 2.040 1.800 2.080 - - 0 0 - 2.040 1.800 2.080 - - 0 - 0.00%
2025-05-09 0 2.040 1.920 2.040 - - 0 0 - 2.040 1.920 2.040 - - 0 - 0.00%
2025-05-08 0 2.040 1.860 2.080 2.020 2.040 4,000 8,120 2.0300 2.040 1.860 2.080 2.020 2.040 4,000 2.0300 9.68%
2025-05-07 0 1.860 1.800 2.000 - - 0 0 - 1.860 1.800 2.000 - - 0 - 0.00%
2025-05-06 0 1.860 1.850 2.000 1.860 1.970 20,800 38,830 1.8668 1.860 1.850 2.000 1.860 1.970 20,800 1.8668 -11.00%
2025-05-02 0 2.090 - 2.090 2.140 2.140 2,000 4,280 2.1400 2.090 - 2.090 2.140 2.140 2,000 2.1400 -9.13%
2025-04-30 0 2.300 2.180 2.340 2.140 2.410 214,800 487,720 2.2706 2.300 2.180 2.340 2.140 2.410 214,800 2.2706 15.00%
2025-04-29 0 2.000 1.810 2.050 1.750 2.000 165,700 301,738 1.8210 2.000 1.810 2.050 1.750 2.000 165,700 1.8210 20.48%
2025-04-28 0 1.660 1.660 1.690 1.540 1.650 13,000 20,690 1.5915 1.660 1.660 1.690 1.540 1.650 13,000 1.5915 10.67%
2025-04-25 0 1.500 - 1.560 - - 0 0 - 1.500 - 1.560 - - 0 - 0.00%
2025-04-24 0 1.500 - 1.600 1.500 1.500 4,000 6,000 1.5000 1.500 - 1.600 1.500 1.500 4,000 1.5000 2.04%
2025-04-23 0 1.470 1.030 1.470 1.380 1.480 14,600 20,554 1.4078 1.470 1.030 1.470 1.380 1.480 14,600 1.4078 22.50%
2025-04-22 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2025-04-17 0 1.200 1.010 - - - 0 0 - 1.200 1.010 - - - 0 - 0.00%
2025-04-16 0 1.200 1.100 - - - 0 0 - 1.200 1.100 - - - 0 - 0.00%
2025-04-15 0 1.200 1.200 - 1.200 1.250 32,000 39,260 1.2269 1.200 1.200 - 1.200 1.250 32,000 1.2269 0.00%
2025-04-14 0 1.200 1.200 1.230 1.200 1.220 132,000 160,840 1.2185 1.200 1.200 1.230 1.200 1.220 132,000 1.2185 -2.44%
2025-04-11 0 1.230 1.010 1.230 - - 0 0 - 1.230 1.010 1.230 - - 0 - -0.81%
2025-04-10 0 1.240 1.010 1.240 1.250 1.250 100,000 125,000 1.2500 1.240 1.010 1.240 1.250 1.250 100,000 1.2500 5.08%
2025-04-09 0 1.180 1.010 1.180 - - 0 0 - 1.180 1.010 1.180 - - 0 - 0.00%
2025-04-08 0 1.180 1.000 1.200 - - 0 0 - 1.180 1.000 1.200 - - 0 - 0.00%
2025-04-07 0 1.180 1.000 1.180 - - 0 0 - 1.180 1.000 1.180 - - 0 - -1.67%
2025-04-03 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2025-04-02 0 1.200 1.000 - - - 0 0 - 1.200 1.000 - - - 0 - 0.00%
2025-04-01 0 1.200 1.010 - - - 0 0 - 1.200 1.010 - - - 0 - 0.00%
2025-03-31 0 1.200 1.000 1.300 1.200 1.200 3,000 3,550 1.1833 1.200 1.000 1.300 1.200 1.200 3,000 1.1833 -1.64%
2025-03-28 0 1.220 1.080 - - - 0 0 - 1.220 1.080 - - - 0 - 0.00%
2025-03-27 0 1.220 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2025-03-26 0 1.220 1.090 - - - 0 0 - 1.220 1.090 - - - 0 - 0.00%
2025-03-25 0 1.220 1.000 1.280 1.210 1.270 20,000 24,580 1.2290 1.220 1.000 1.280 1.210 1.270 20,000 1.2290 -2.40%
2025-03-24 0 1.250 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2025-03-21 0 1.250 1.080 1.250 - - 0 0 - 1.250 1.080 1.250 - - 0 - 0.00%
2025-03-20 0 1.250 1.080 - - - 0 0 - 1.250 1.080 - - - 0 - 0.00%
2025-03-19 0 1.250 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2025-03-18 0 1.250 - 1.380 - - 0 0 - 1.250 - 1.380 - - 0 - 0.00%
2025-03-17 0 1.250 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2025-03-14 0 1.250 1.080 - - - 0 0 - 1.250 1.080 - - - 0 - 0.00%
2025-03-13 0 1.250 1.210 1.380 1.240 1.250 30,000 37,460 1.2487 1.250 1.210 1.380 1.240 1.250 30,000 1.2487 3.31%
2025-03-12 0 1.210 - 1.250 1.210 1.210 3,800 4,544 1.1958 1.210 - 1.250 1.210 1.210 3,800 1.1958 0.00%
2025-03-11 0 1.210 1.210 1.380 - - 0 0 - 1.210 1.210 1.380 - - 0 - 0.83%
2025-03-10 0 1.200 1.200 1.380 1.200 1.200 6,000 7,200 1.2000 1.200 1.200 1.380 1.200 1.200 6,000 1.2000 0.00%
2025-03-07 0 1.200 1.000 1.300 1.200 1.200 20,000 24,000 1.2000 1.200 1.000 1.300 1.200 1.200 20,000 1.2000 0.00%
2025-03-06 0 1.200 - - 1.200 1.200 10,000 12,000 1.2000 1.200 - - 1.200 1.200 10,000 1.2000 -7.69%
2025-03-05 0 1.300 - 1.380 1.300 1.300 14,800 19,200 1.2973 1.300 - 1.380 1.300 1.300 14,800 1.2973 0.00%
2025-03-04 0 1.300 - 1.300 1.290 1.300 26,000 33,720 1.2969 1.300 - 1.300 1.290 1.300 26,000 1.2969 6.56%
2025-03-03 0 1.220 1.210 1.300 1.220 1.220 10,000 12,200 1.2200 1.220 1.210 1.300 1.220 1.220 10,000 1.2200 -4.69%
2025-02-28 0 1.280 - 1.290 - - 0 0 - 1.280 - 1.290 - - 0 - 0.00%
2025-02-27 0 1.280 1.040 1.280 1.280 1.280 34,000 43,520 1.2800 1.280 1.040 1.280 1.280 1.280 34,000 1.2800 6.67%
2025-02-26 0 1.200 1.200 1.300 1.200 1.200 2,800 3,200 1.1429 1.200 1.200 1.300 1.200 1.200 2,800 1.1429 0.00%
2025-02-25 0 1.200 1.030 1.300 1.200 1.200 12,000 14,400 1.2000 1.200 1.030 1.300 1.200 1.200 12,000 1.2000 6.19%
2025-02-24 0 1.130 1.120 - 1.110 1.130 18,000 20,160 1.1200 1.130 1.120 - 1.110 1.130 18,000 1.1200 -0.88%
2025-02-21 0 1.140 1.130 1.240 - - 0 0 - 1.140 1.130 1.240 - - 0 - 0.00%
2025-02-20 0 1.140 1.130 1.200 1.140 1.140 6,000 6,840 1.1400 1.140 1.130 1.200 1.140 1.140 6,000 1.1400 0.00%
2025-02-19 0 1.140 1.140 1.240 1.120 1.140 11,200 12,590 1.1241 1.140 1.140 1.240 1.120 1.140 11,200 1.1241 -0.87%
2025-02-18 0 1.150 1.060 1.250 1.150 1.150 4,000 4,600 1.1500 1.150 1.060 1.250 1.150 1.150 4,000 1.1500 -4.17%
2025-02-17 0 1.200 1.020 1.200 - - 0 0 - 1.200 1.020 1.200 - - 0 - -4.00%
2025-02-14 0 1.250 0.990 1.250 - - 0 0 - 1.250 0.990 1.250 - - 0 - 0.00%
2025-02-13 0 1.250 1.130 1.250 1.290 1.290 8,000 10,320 1.2900 1.250 1.130 1.250 1.290 1.290 8,000 1.2900 -4.58%
2025-02-12 0 1.310 1.100 1.390 - - 0 0 - 1.310 1.100 1.390 - - 0 - 0.00%
2025-02-11 0 1.310 1.170 1.310 1.300 1.320 57,960 75,740 1.3068 1.310 1.170 1.310 1.300 1.320 57,960 1.3068 0.77%
2025-02-10 0 1.300 1.080 1.380 1.300 1.300 4,000 5,200 1.3000 1.300 1.080 1.380 1.300 1.300 4,000 1.3000 1.56%
2025-02-07 0 1.280 - 1.290 - - 0 0 - 1.280 - 1.290 - - 0 - 0.00%
2025-02-06 0 1.280 1.080 1.280 - - 8,000 9,680 1.2100 1.280 1.080 1.280 - - 8,000 1.2100 0.00%
2025-02-05 0 1.280 1.180 1.280 1.280 1.290 6,000 7,720 1.2867 1.280 1.180 1.280 1.280 1.290 6,000 1.2867 4.92%
2025-02-04 0 1.220 1.140 1.270 - - 4,000 4,900 1.2250 1.220 1.140 1.270 - - 4,000 1.2250 0.00%
2025-02-03 0 1.220 1.030 1.220 - - 0 0 - 1.220 1.030 1.220 - - 0 - 0.00%
2025-01-28 0 1.220 1.100 1.230 - - 0 0 - 1.220 1.100 1.230 - - 0 - 0.00%
2025-01-27 0 1.220 1.100 1.230 1.220 1.220 4,000 4,880 1.2200 1.220 1.100 1.230 1.220 1.220 4,000 1.2200 3.39%
2025-01-24 0 1.180 1.180 1.230 1.100 1.180 32,000 37,600 1.1750 1.180 1.180 1.230 1.100 1.180 32,000 1.1750 4.42%
2025-01-23 0 1.130 1.130 1.230 - - 0 0 - 1.130 1.130 1.230 - - 0 - 0.89%
2025-01-22 0 1.120 1.120 1.220 1.120 1.120 3,200 3,440 1.0750 1.120 1.120 1.220 1.120 1.120 3,200 1.0750 -6.67%
2025-01-21 0 1.200 1.130 1.200 1.120 1.220 4,000 4,680 1.1700 1.200 1.130 1.200 1.120 1.220 4,000 1.1700 8.11%
2025-01-20 0 1.110 1.110 1.300 - - 0 0 - 1.110 1.110 1.300 - - 0 - 0.91%
2025-01-17 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2025-01-16 0 1.100 1.100 1.300 1.100 1.110 7,000 7,680 1.0971 1.100 1.100 1.300 1.100 1.110 7,000 1.0971 -5.17%
2025-01-15 0 1.160 1.110 1.160 - - 2,000 2,220 1.1100 1.160 1.110 1.160 - - 2,000 1.1100 0.00%
2025-01-14 0 1.160 1.160 1.250 - - 400 452 1.1300 1.160 1.160 1.250 - - 400 1.1300 0.00%
2025-01-13 0 1.160 1.110 - - - 0 0 - 1.160 1.110 - - - 0 - 0.00%
2025-01-10 0 1.160 1.110 - - - 0 0 - 1.160 1.110 - - - 0 - 0.00%
2025-01-09 0 1.160 1.120 1.300 - - 0 0 - 1.160 1.120 1.300 - - 0 - 0.00%
2025-01-08 0 1.160 1.100 - - - 0 0 - 1.160 1.100 - - - 0 - 0.00%
2025-01-07 0 1.160 1.160 1.380 1.160 1.170 8,000 9,340 1.1675 1.160 1.160 1.380 1.160 1.170 8,000 1.1675 1.75%
2025-01-06 0 1.140 1.140 1.300 - - 0 0 - 1.140 1.140 1.300 - - 0 - 3.64%
2025-01-03 0 1.100 1.100 1.390 1.100 1.100 24,000 27,400 1.1417 1.100 1.100 1.390 1.100 1.100 24,000 1.1417 -8.33%
2025-01-02 0 1.200 1.200 1.370 - - 0 0 - 1.200 1.200 1.370 - - 0 - 0.00%
2024-12-31 0 1.200 1.110 1.210 - - 0 0 - 1.200 1.110 1.210 - - 0 - 0.00%
2024-12-30 0 1.200 1.100 1.370 - - 200 214 1.0700 1.200 1.100 1.370 - - 200 1.0700 0.00%
2024-12-27 0 1.200 1.100 1.390 - - 600 642 1.0700 1.200 1.100 1.390 - - 600 1.0700 0.00%
2024-12-24 0 1.200 1.100 1.390 - - 0 0 - 1.200 1.100 1.390 - - 0 - 0.00%
2024-12-23 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2024-12-20 0 1.200 1.100 1.390 - - 0 0 - 1.200 1.100 1.390 - - 0 - 0.00%
2024-12-19 0 1.200 1.100 - - - 0 0 - 1.200 1.100 - - - 0 - 0.00%
2024-12-18 0 1.200 1.110 1.390 - - 20,000 25,000 1.2500 1.200 1.110 1.390 - - 20,000 1.2500 0.00%
2024-12-17 0 1.200 1.110 - - - 0 0 - 1.200 1.110 - - - 0 - 0.00%
2024-12-16 0 1.200 1.200 1.390 - - 0 0 - 1.200 1.200 1.390 - - 0 - 0.00%
2024-12-13 0 1.200 1.110 1.390 - - 0 0 - 1.200 1.110 1.390 - - 0 - 0.00%
2024-12-12 0 1.200 1.130 1.390 - - 0 0 - 1.200 1.130 1.390 - - 0 - 0.00%
2024-12-11 0 1.200 1.200 1.390 1.200 1.200 5,000 5,970 1.1940 1.200 1.200 1.390 1.200 1.200 5,000 1.1940 -9.77%
2024-12-10 0 1.330 1.110 1.390 1.280 1.400 90,800 122,660 1.3509 1.330 1.110 1.390 1.280 1.400 90,800 1.3509 2.31%
2024-12-09 0 1.300 1.250 1.380 1.250 1.300 50,600 63,806 1.2610 1.300 1.250 1.380 1.250 1.300 50,600 1.2610 -3.70%
2024-12-06 0 1.350 1.350 1.470 1.330 1.330 8,000 10,640 1.3300 1.350 1.350 1.470 1.330 1.330 8,000 1.3300 2.27%
2024-12-05 0 1.320 1.250 1.470 - - 0 0 - 1.320 1.250 1.470 - - 0 - 0.00%
2024-12-04 0 1.320 1.320 1.440 1.320 1.450 12,600 17,914 1.4217 1.320 1.320 1.440 1.320 1.450 12,600 1.4217 -11.41%
2024-12-03 0 1.490 1.100 1.490 1.250 1.490 5,600 7,400 1.3214 1.490 1.100 1.490 1.250 1.490 5,600 1.3214 17.32%
2024-12-02 0 1.270 1.260 - - - 10,000 13,500 1.3500 1.270 1.260 - - - 10,000 1.3500 0.00%
2024-11-29 0 1.270 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2024-11-28 0 1.270 1.210 - - - 0 0 - 1.270 1.210 - - - 0 - 0.00%
2024-11-27 0 1.270 1.180 1.540 1.210 1.270 28,000 35,120 1.2543 1.270 1.180 1.540 1.210 1.270 28,000 1.2543 1.60%
2024-11-26 0 1.250 1.110 - - - 14,000 17,920 1.2800 1.250 1.110 - - - 14,000 1.2800 0.00%
2024-11-25 0 1.250 1.300 1.590 1.180 1.540 13,000 19,240 1.4800 1.250 1.300 1.590 1.180 1.540 13,000 1.4800 -14.38%
2024-11-22 0 1.460 1.230 1.470 1.460 1.460 8,000 11,680 1.4600 1.460 1.230 1.470 1.460 1.460 8,000 1.4600 5.80%
2024-11-21 0 1.380 1.180 1.400 - - 1,000 1,200 1.2000 1.380 1.180 1.400 - - 1,000 1.2000 0.00%
2024-11-20 0 1.380 1.210 1.510 1.370 1.380 6,000 8,260 1.3767 1.380 1.210 1.510 1.370 1.380 6,000 1.3767 0.00%
2024-11-19 0 1.380 1.320 1.510 1.180 1.400 13,000 17,310 1.3315 1.380 1.320 1.510 1.180 1.400 13,000 1.3315 0.00%
2024-11-18 0 1.380 1.200 1.380 - - 0 0 - 1.380 1.200 1.380 - - 0 - 0.00%
2024-11-15 0 1.380 1.320 1.540 1.300 1.590 85,400 114,484 1.3406 1.380 1.320 1.540 1.300 1.590 85,400 1.3406 -8.61%
2024-11-14 0 1.510 1.410 1.510 1.200 1.500 26,000 34,140 1.3131 1.510 1.410 1.510 1.200 1.500 26,000 1.3131 26.89%
2024-11-13 0 1.190 1.060 1.300 0.970 1.190 80,200 91,786 1.1445 1.190 1.060 1.300 0.970 1.190 80,200 1.1445 8.18%
2024-11-12 0 1.100 0.990 1.100 0.920 1.140 347,600 353,136 1.0159 1.100 0.990 1.100 0.920 1.140 347,600 1.0159 -5.98%
2024-11-11 0 1.170 1.170 - 1.080 1.200 96,600 109,534 1.1339 1.170 1.170 - 1.080 1.200 96,600 1.1339 -6.40%
2024-11-08 0 1.250 1.250 1.570 1.210 1.270 17,600 21,650 1.2301 1.250 1.250 1.570 1.210 1.270 17,600 1.2301 -25.15%
2024-11-07 0 1.670 0.800 1.670 0.910 1.780 2,000 2,894 1.4470 1.670 0.800 1.670 0.910 1.780 2,000 1.4470 8.44%
2024-11-06 0 1.540 1.610 - - - 0 0 - 1.540 1.610 - - - 0 - 0.00%
2024-11-05 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - 0.00%
2024-11-04 0 1.540 1.110 1.540 - - 0 0 - 1.540 1.110 1.540 - - 0 - 0.00%
2024-11-01 0 1.540 1.140 1.540 - - 0 0 - 1.540 1.140 1.540 - - 0 - 0.00%
2024-10-31 0 1.540 1.180 1.540 1.540 1.540 4,400 6,776 1.5400 1.540 1.180 1.540 1.540 1.540 4,400 1.5400 0.46%
2024-10-30 0 1.533 1.010 - - - 0 0 - 1.533 1.010 - - - 0 - 0.00%
2024-10-29 0 1.533 1.100 - - - 0 0 - 1.533 1.100 - - - 0 - 0.00%
2024-10-28 0 1.533 1.500 - - - 0 0 - 1.533 1.500 - - - 0 - -0.02%
2024-10-25 0 2.000 2.000 2.220 2.000 2.000 1,400 2,800 2.0000 1.533 1.533 1.702 1.533 1.533 1,826 1.5333 -0.00%
2024-10-24 0 0.200 0.206 0.210 0.190 0.200 94,000 18,370 0.1954 1.533 1.579 1.610 1.457 1.533 12,261 1.4983 0.50%
2024-10-23 0 0.199 0.193 0.199 0.190 0.210 519,900 104,150 0.2003 1.526 1.480 1.526 1.457 1.610 67,813 1.5358 -13.48%
2024-10-22 0 0.230 0.205 0.240 0.222 0.230 88,000 19,680 0.2236 1.763 1.572 1.840 1.702 1.763 11,478 1.7145 -6.12%
2024-10-21 0 0.245 0.245 0.260 0.190 0.245 314,000 68,378 0.2178 1.878 1.878 1.993 1.457 1.878 40,957 1.6695 6.52%
2024-10-18 0 0.230 0.227 0.230 0.224 0.280 576,000 145,104 0.2519 1.763 1.740 1.763 1.717 2.147 75,130 1.9314 -14.81%
2024-10-17 0 0.270 0.238 0.280 0.260 0.270 122,000 32,720 0.2682 2.070 1.825 2.147 1.993 2.070 15,913 2.0562 5.88%
2024-10-16 0 0.255 0.238 0.255 0.240 0.255 12,000 3,000 0.2500 1.955 1.825 1.955 1.840 1.955 1,565 1.9167 0.00%
2024-10-15 0 0.255 0.234 0.270 0.229 0.285 200,000 51,220 0.2561 1.955 1.794 2.070 1.756 2.185 26,087 1.9634 -8.93%
2024-10-14 0 0.280 0.202 0.280 0.201 0.285 502,000 136,152 0.2712 2.147 1.549 2.147 1.541 2.185 65,478 2.0793 -3.45%
2024-10-10 0 0.290 0.250 0.290 0.285 0.290 20,000 5,740 0.2870 2.223 1.917 2.223 2.185 2.223 2,609 2.2003 -3.33%
2024-10-09 0 0.300 0.159 0.300 0.305 0.325 32,000 10,000 0.3125 2.300 1.219 2.300 2.338 2.492 4,174 2.3958 0.00%
2024-10-08 0 0.300 0.260 0.300 0.242 0.380 1,038,000 330,624 0.3185 2.300 1.993 2.300 1.855 2.913 135,391 2.4420 -3.23%
2024-10-07 0 0.310 0.300 0.310 0.240 0.310 954,000 256,570 0.2689 2.377 2.300 2.377 1.840 2.377 124,435 2.0619 29.71%
2024-10-04 0 0.239 0.239 0.240 0.219 0.239 178,000 39,610 0.2225 1.832 1.832 1.840 1.679 1.832 23,217 1.7060 13.81%
2024-10-03 0 0.210 0.200 0.210 0.190 0.210 122,000 23,392 0.1917 1.610 1.533 1.610 1.457 1.610 15,913 1.4700 10.53%
2024-10-02 0 0.190 0.184 0.191 0.190 0.218 242,000 49,064 0.2027 1.457 1.411 1.464 1.457 1.671 31,565 1.5544 2.15%
2024-09-30 0 0.186 0.185 0.186 0.180 0.186 78,000 14,112 0.1809 1.426 1.418 1.426 1.380 1.426 10,174 1.3871 2.76%
2024-09-27 0 0.181 0.181 0.188 0.181 0.182 268,000 48,562 0.1812 1.388 1.388 1.441 1.388 1.395 34,957 1.3892 -1.63%
2024-09-26 0 0.184 0.184 0.201 0.183 0.191 18,000 3,374 0.1874 1.411 1.411 1.541 1.403 1.464 2,348 1.4371 -3.66%
2024-09-25 0 0.191 0.191 0.206 0.191 0.197 4,000 776 0.1940 1.464 1.464 1.579 1.464 1.510 522 1.4873 0.00%
2024-09-24 0 0.191 0.190 0.195 - - 0 0 - 1.464 1.457 1.495 - - 0 - 0.00%
2024-09-23 0 0.191 0.190 - - - 0 0 - 1.464 1.457 - - - 0 - 0.00%
2024-09-20 0 0.191 0.190 0.205 - - 0 0 - 1.464 1.457 1.572 - - 0 - 0.00%
2024-09-19 0 0.191 0.190 0.208 - - 0 0 - 1.464 1.457 1.595 - - 0 - 0.00%
2024-09-17 0 0.191 0.190 0.210 0.191 0.191 10,000 1,910 0.1910 1.464 1.457 1.610 1.464 1.464 1,304 1.4643 -3.54%
2024-09-16 0 0.198 0.180 0.224 0.198 0.211 126,000 25,646 0.2035 1.518 1.380 1.717 1.518 1.618 16,435 1.5605 -6.16%
2024-09-13 0 0.211 0.200 0.236 0.205 0.241 142,000 30,992 0.2183 1.618 1.533 1.809 1.572 1.848 18,522 1.6733 -21.85%
2024-09-12 0 0.270 0.265 0.350 - - 0 0 - 2.070 2.032 2.683 - - 0 - 0.00%
2024-09-11 0 0.270 0.270 0.335 0.265 0.265 4,000 1,060 0.2650 2.070 2.070 2.568 2.032 2.032 522 2.0317 -6.90%
2024-09-10 0 0.290 0.260 0.350 - - 0 0 - 2.223 1.993 2.683 - - 0 - 0.00%
2024-09-09 0 0.290 0.260 0.350 - - 0 0 - 2.223 1.993 2.683 - - 0 - 0.00%
2024-09-05 0 0.290 0.260 0.290 - - 0 0 - 2.223 1.993 2.223 - - 0 - 0.00%
2024-09-04 0 0.290 0.260 0.290 - - 0 0 - 2.223 1.993 2.223 - - 0 - 0.00%
2024-09-03 0 0.290 0.270 0.350 - - 0 0 - 2.223 2.070 2.683 - - 0 - 0.00%
2024-09-02 0 0.290 0.270 0.350 - - 0 0 - 2.223 2.070 2.683 - - 0 - 0.00%
2024-08-30 0 0.290 0.260 0.295 - - 0 0 - 2.223 1.993 2.262 - - 0 - 0.00%
2024-08-29 0 0.290 0.260 0.295 - - 0 0 - 2.223 1.993 2.262 - - 0 - 0.00%
2024-08-28 0 0.290 0.260 0.290 - - 0 0 - 2.223 1.993 2.223 - - 0 - 0.00%
2024-08-27 0 0.290 0.260 0.295 - - 0 0 - 2.223 1.993 2.262 - - 0 - 0.00%
2024-08-26 0 0.290 0.265 0.295 - - 0 0 - 2.223 2.032 2.262 - - 0 - 0.00%
2024-08-23 0 0.290 0.265 0.295 0.290 0.290 4,000 1,160 0.2900 2.223 2.032 2.262 2.223 2.223 522 2.2233 11.54%
2024-08-22 0 0.260 0.242 0.295 0.260 0.275 10,000 2,630 0.2630 1.993 1.855 2.262 1.993 2.108 1,304 2.0163 -13.33%
2024-08-21 0 0.300 0.270 0.350 - - 0 0 - 2.300 2.070 2.683 - - 0 - 0.00%
2024-08-20 0 0.300 0.300 0.330 - - 0 0 - 2.300 2.300 2.530 - - 0 - 0.00%
2024-08-19 0 0.300 0.270 - - - 0 0 - 2.300 2.070 - - - 0 - 0.00%
2024-08-16 0 0.300 0.280 - - - 0 0 - 2.300 2.147 - - - 0 - 0.00%
2024-08-15 0 0.300 0.270 - - - 0 0 - 2.300 2.070 - - - 0 - 0.00%
2024-08-14 0 0.300 0.300 - - - 0 0 - 2.300 2.300 - - - 0 - 0.00%
2024-08-13 0 0.300 0.270 - - - 0 0 - 2.300 2.070 - - - 0 - 0.00%
2024-08-12 0 0.300 0.280 - - - 0 0 - 2.300 2.147 - - - 0 - 0.00%
2024-08-09 0 0.300 0.275 - - - 0 0 - 2.300 2.108 - - - 0 - 0.00%
2024-08-08 0 0.300 0.265 - - - 0 0 - 2.300 2.032 - - - 0 - 0.00%
2024-08-07 0 0.300 0.275 - - - 0 0 - 2.300 2.108 - - - 0 - 0.00%
2024-08-06 0 0.300 0.265 0.315 - - 0 0 - 2.300 2.032 2.415 - - 0 - 0.00%
2024-08-05 0 0.300 0.270 0.420 0.300 0.300 168,000 50,400 0.3000 2.300 2.070 3.220 2.300 2.300 21,913 2.3000 0.00%
2024-08-02 0 0.300 0.275 0.300 0.320 0.320 2,000 640 0.3200 2.300 2.108 2.300 2.453 2.453 261 2.4533 5.26%
2024-08-01 0 0.285 0.260 0.330 - - 0 0 - 2.185 1.993 2.530 - - 0 - 0.00%
2024-07-31 0 0.285 0.260 0.335 0.285 0.285 2,000 570 0.2850 2.185 1.993 2.568 2.185 2.185 261 2.1850 -16.18%
2024-07-30 0 0.340 - 0.340 - - 0 0 - 2.607 - 2.607 - - 0 - 0.00%
2024-07-29 0 0.340 0.280 0.340 - - 0 0 - 2.607 2.147 2.607 - - 0 - 0.00%
2024-07-26 0 0.340 0.320 0.340 - - 0 0 - 2.607 2.453 2.607 - - 0 - 0.00%
2024-07-25 0 0.340 - 0.340 - - 0 0 - 2.607 - 2.607 - - 0 - 0.00%
2024-07-24 0 0.340 0.285 0.395 0.340 0.340 6,000 2,040 0.3400 2.607 2.185 3.028 2.607 2.607 783 2.6067 -1.45%
2024-07-23 0 0.345 0.285 0.350 0.345 0.350 16,000 5,580 0.3488 2.645 2.185 2.683 2.645 2.683 2,087 2.6738 -4.17%
2024-07-22 0 0.360 0.340 0.360 - - 0 0 - 2.760 2.607 2.760 - - 0 - 0.00%
2024-07-19 0 0.360 - 0.400 - - 0 0 - 2.760 - 3.067 - - 0 - 0.00%
2024-07-18 0 0.360 0.240 0.400 - - 0 0 - 2.760 1.840 3.067 - - 0 - 0.00%
2024-07-17 0 0.360 0.290 0.400 - - 0 0 - 2.760 2.223 3.067 - - 0 - 0.00%
2024-07-16 0 0.360 0.290 0.360 0.360 0.365 30,000 10,920 0.3640 2.760 2.223 2.760 2.760 2.798 3,913 2.7907 -1.37%
2024-07-15 0 0.365 0.300 0.375 0.365 0.365 4,000 1,460 0.3650 2.798 2.300 2.875 2.798 2.798 522 2.7983 -3.95%
2024-07-12 0 0.380 0.370 0.400 - - 0 0 - 2.913 2.837 3.067 - - 0 - 0.00%
2024-07-11 0 0.380 0.380 0.400 0.380 0.380 440,000 167,200 0.3800 2.913 2.913 3.067 2.913 2.913 57,391 2.9133 -5.00%
2024-07-10 0 0.400 0.265 0.400 - - 0 0 - 3.067 2.032 3.067 - - 0 - 0.00%
2024-07-09 0 0.400 0.265 0.400 - - 0 0 - 3.067 2.032 3.067 - - 0 - 0.00%
2024-07-08 0 0.400 - 0.400 - - 0 0 - 3.067 - 3.067 - - 0 - 0.00%
2024-07-05 0 0.400 0.270 0.400 - - 0 0 - 3.067 2.070 3.067 - - 0 - 0.00%
2024-07-04 0 0.400 0.270 0.400 - - 0 0 - 3.067 2.070 3.067 - - 0 - -1.23%
2024-07-03 0 0.405 0.242 0.405 - - 0 0 - 3.105 1.855 3.105 - - 0 - -1.22%
2024-07-02 0 0.410 0.219 0.410 0.410 0.410 2,000 820 0.4100 3.143 1.679 3.143 3.143 3.143 261 3.1433 2.50%
2024-06-28 0 0.400 0.335 0.400 0.400 0.400 2,000 800 0.4000 3.067 2.568 3.067 3.067 3.067 261 3.0667 5.26%
2024-06-27 0 0.380 - 0.400 0.380 0.380 12,000 4,560 0.3800 2.913 - 3.067 2.913 2.913 1,565 2.9133 2.70%
2024-06-26 0 0.370 - 0.370 0.370 0.370 8,000 2,960 0.3700 2.837 - 2.837 2.837 2.837 1,043 2.8367 -2.63%
2024-06-25 0 0.380 0.285 0.380 0.380 0.380 178,000 67,640 0.3800 2.913 2.185 2.913 2.913 2.913 23,217 2.9133 5.56%
2024-06-24 0 0.360 0.335 - 0.335 0.360 6,000 2,060 0.3433 2.760 2.568 - 2.568 2.760 783 2.6322 7.46%
2024-06-21 0 0.335 0.335 - 0.265 0.265 4,000 1,190 0.2975 2.568 2.568 - 2.032 2.032 522 2.2808 1.52%
2024-06-20 0 0.330 0.330 0.390 - - 0 0 - 2.530 2.530 2.990 - - 0 - 1.54%
2024-06-19 0 0.325 0.325 0.330 0.325 0.325 60,000 19,500 0.3250 2.492 2.492 2.530 2.492 2.492 7,826 2.4917 -1.52%
2024-06-18 0 0.330 0.330 0.360 0.330 0.335 624,000 206,040 0.3302 2.530 2.530 2.760 2.530 2.568 81,391 2.5315 3.13%
2024-06-17 0 0.320 0.320 0.345 - - 0 0 - 2.453 2.453 2.645 - - 0 - 0.00%
2024-06-14 0 0.320 0.275 0.320 0.320 0.320 100,000 32,000 0.3200 2.453 2.108 2.453 2.453 2.453 13,043 2.4533 0.00%
2024-06-13 0 0.320 0.320 0.330 0.320 0.320 60,000 19,200 0.3200 2.453 2.453 2.530 2.453 2.453 7,826 2.4533 -3.03%
2024-06-12 0 0.330 0.290 0.350 0.325 0.330 86,000 28,300 0.3291 2.530 2.223 2.683 2.492 2.530 11,217 2.5229 13.79%
2024-06-11 0 0.290 0.290 0.300 0.260 0.260 14,000 3,640 0.2600 2.223 2.223 2.300 1.993 1.993 1,826 1.9933 -3.33%
2024-06-07 0 0.300 0.300 0.345 - - 0 0 - 2.300 2.300 2.645 - - 0 - 17.65%
2024-06-06 0 0.255 0.255 0.350 0.255 0.255 2,000 510 0.2550 1.955 1.955 2.683 1.955 1.955 261 1.9550 -15.00%
2024-06-05 0 0.300 0.255 0.345 - - 0 0 - 2.300 1.955 2.645 - - 0 - 0.00%
2024-06-04 0 0.300 0.300 0.335 - - 0 0 - 2.300 2.300 2.568 - - 0 - 15.38%
2024-06-03 0 0.260 0.255 0.350 0.260 0.260 2,000 520 0.2600 1.993 1.955 2.683 1.993 1.993 261 1.9933 -16.13%
2024-05-31 0 0.310 0.300 0.325 0.300 0.325 322,000 97,850 0.3039 2.377 2.300 2.492 2.300 2.492 42,000 2.3298 3.33%
2024-05-30 0 0.300 0.300 0.330 0.300 0.300 72,000 21,600 0.3000 2.300 2.300 2.530 2.300 2.300 9,391 2.3000 -1.64%
2024-05-29 0 0.305 0.295 0.305 0.300 0.305 136,000 40,810 0.3001 2.338 2.262 2.338 2.300 2.338 17,739 2.3006 0.00%
2024-05-28 0 0.305 0.290 0.305 0.285 0.305 20,000 5,820 0.2910 2.338 2.223 2.338 2.185 2.338 2,609 2.2310 1.67%
2024-05-27 0 0.300 0.290 0.300 0.270 0.305 116,000 32,430 0.2796 2.300 2.223 2.300 2.070 2.338 15,130 2.1434 3.45%
2024-05-24 0 0.290 0.290 0.305 0.280 0.280 32,000 8,960 0.2800 2.223 2.223 2.338 2.147 2.147 4,174 2.1467 1.75%
2024-05-23 0 0.285 0.280 0.285 0.270 0.285 52,000 14,070 0.2706 2.185 2.147 2.185 2.070 2.185 6,783 2.0744 3.64%
2024-05-22 0 0.275 0.275 0.295 0.265 0.275 138,000 37,270 0.2701 2.108 2.108 2.262 2.032 2.108 18,000 2.0706 10.00%
2024-05-21 0 0.250 0.250 0.285 0.250 0.255 120,000 30,020 0.2502 1.917 1.917 2.185 1.917 1.955 15,652 1.9179 4.17%
2024-05-20 0 0.240 0.240 0.300 0.240 0.240 10,000 2,400 0.2400 1.840 1.840 2.300 1.840 1.840 1,304 1.8400 0.00%
2024-05-17 0 0.240 0.230 0.280 0.240 0.240 24,000 5,760 0.2400 1.840 1.763 2.147 1.840 1.840 3,130 1.8400 0.00%
2024-05-16 0 0.240 0.240 0.280 - - 0 0 - 1.840 1.840 2.147 - - 0 - 0.00%
2024-05-14 0 0.240 0.240 0.270 - - 0 0 - 1.840 1.840 2.070 - - 0 - 0.00%
2024-05-13 0 0.240 0.240 0.270 0.239 0.241 160,000 38,406 0.2400 1.840 1.840 2.070 1.832 1.848 20,870 1.8403 -0.41%
2024-05-10 0 0.241 0.240 0.270 0.232 0.241 230,000 54,894 0.2387 1.848 1.840 2.070 1.779 1.848 30,000 1.8298 3.88%
2024-05-09 0 0.232 0.220 0.255 - - 0 0 - 1.779 1.687 1.955 - - 0 - 0.00%
2024-05-08 0 0.232 0.211 0.232 - - 0 0 - 1.779 1.618 1.779 - - 0 - 0.00%
2024-05-07 0 0.232 0.212 0.255 - - 0 0 - 1.779 1.625 1.955 - - 0 - 0.00%
2024-05-06 0 0.232 0.211 0.255 0.209 0.232 24,000 5,076 0.2115 1.779 1.618 1.955 1.602 1.779 3,130 1.6215 10.48%
2024-05-03 0 0.210 0.202 0.238 - - 0 0 - 1.610 1.549 1.825 - - 0 - 0.00%
2024-05-02 0 0.210 0.202 0.230 - - 0 0 - 1.610 1.549 1.763 - - 0 - 0.00%
2024-04-30 0 0.210 0.207 0.230 0.210 0.210 20,000 4,200 0.2100 1.610 1.587 1.763 1.610 1.610 2,609 1.6100 -4.55%
2024-04-29 0 0.220 0.202 0.236 0.219 0.220 26,000 5,710 0.2196 1.687 1.549 1.809 1.679 1.687 3,391 1.6837 -0.45%
2024-04-26 0 0.221 0.202 0.232 0.201 0.221 18,000 3,698 0.2054 1.694 1.549 1.779 1.541 1.694 2,348 1.5751 7.80%
2024-04-25 0 0.205 0.205 0.230 0.205 0.205 20,000 4,100 0.2050 1.572 1.572 1.763 1.572 1.572 2,609 1.5717 -5.53%
2024-04-24 0 0.217 0.216 - 0.210 0.217 4,000 854 0.2135 1.664 1.656 - 1.610 1.664 522 1.6368 0.00%
2024-04-23 0 0.217 0.206 - - - 0 0 - 1.664 1.579 - - - 0 - 0.00%
2024-04-22 0 0.217 0.214 0.255 0.217 0.217 20,000 4,340 0.2170 1.664 1.641 1.955 1.664 1.664 2,609 1.6637 -10.33%
2024-04-19 0 0.242 0.225 0.290 - - 0 0 - 1.855 1.725 2.223 - - 0 - 0.00%
2024-04-18 0 0.242 0.223 0.315 - - 20,000 4,840 0.2420 1.855 1.710 2.415 - - 2,609 1.8553 0.00%
2024-04-17 0 0.242 0.242 0.300 - - 0 0 - 1.855 1.855 2.300 - - 0 - 0.41%
2024-04-16 0 0.241 0.241 0.300 0.241 0.250 10,000 2,482 0.2482 1.848 1.848 2.300 1.848 1.917 1,304 1.9029 -15.44%
2024-04-15 0 0.285 0.250 0.310 - - 0 0 - 2.185 1.917 2.377 - - 0 - 0.00%
2024-04-12 0 0.285 0.260 0.320 - - 0 0 - 2.185 1.993 2.453 - - 0 - 0.00%
2024-04-11 0 0.285 0.250 0.285 0.280 0.290 24,000 6,850 0.2854 2.185 1.917 2.185 2.147 2.223 3,130 2.1882 9.62%
2024-04-10 0 0.260 0.250 0.290 - - 28,000 8,680 0.3100 1.993 1.917 2.223 - - 3,652 2.3767 0.00%
2024-04-09 0 0.260 0.226 0.265 - - 0 0 - 1.993 1.733 2.032 - - 0 - 0.00%
2024-04-08 0 0.260 0.228 0.260 0.260 0.260 30,000 7,800 0.2600 1.993 1.748 1.993 1.993 1.993 3,913 1.9933 0.00%
2024-04-05 0 0.260 0.226 0.275 - - 0 0 - 1.993 1.733 2.108 - - 0 - 0.00%
2024-04-03 0 0.260 0.232 0.260 - - 0 0 - 1.993 1.779 1.993 - - 0 - 0.00%
2024-04-02 0 0.260 0.232 0.260 - - 0 0 - 1.993 1.779 1.993 - - 0 - 0.00%
2024-03-28 0 0.260 0.232 0.280 - - 6,000 1,560 0.2600 1.993 1.779 2.147 - - 783 1.9933 0.00%
2024-03-27 0 0.260 0.230 0.260 - - 0 0 - 1.993 1.763 1.993 - - 0 - 0.00%
2024-03-26 0 0.260 0.232 0.295 - - 0 0 - 1.993 1.779 2.262 - - 0 - 0.00%
2024-03-25 0 0.260 0.226 0.285 - - 0 0 - 1.993 1.733 2.185 - - 0 - 0.00%
2024-03-22 0 0.260 0.260 0.290 0.260 0.260 4,000 1,040 0.2600 1.993 1.993 2.223 1.993 1.993 522 1.9933 -13.33%
2024-03-21 0 0.300 0.260 0.310 0.300 0.300 12,000 3,600 0.3000 2.300 1.993 2.377 2.300 2.300 1,565 2.3000 15.38%
2024-03-20 0 0.260 0.236 0.260 0.250 0.290 108,000 25,186 0.2332 1.993 1.809 1.993 1.917 2.223 14,087 1.7879 18.18%
2024-03-19 0 0.220 0.201 0.228 0.217 0.220 178,000 38,878 0.2184 1.687 1.541 1.748 1.664 1.687 23,217 1.6745 2.33%
2024-03-18 0 0.215 0.190 0.218 0.215 0.215 10,000 2,150 0.2150 1.648 1.457 1.671 1.648 1.648 1,304 1.6483 2.38%
2024-03-15 0 0.210 0.206 0.218 0.210 0.210 50,000 10,500 0.2100 1.610 1.579 1.671 1.610 1.610 6,522 1.6100 -7.49%
2024-03-14 0 0.227 0.212 0.229 0.220 0.227 164,000 36,178 0.2206 1.740 1.625 1.756 1.687 1.740 21,391 1.6912 -5.42%
2024-03-13 0 0.240 0.219 0.250 - - 0 0 - 1.840 1.679 1.917 - - 0 - 0.00%
2024-03-12 0 0.240 0.238 0.250 0.239 0.240 148,000 35,502 0.2399 1.840 1.825 1.917 1.832 1.840 19,304 1.8391 -4.00%
2024-03-11 0 0.250 - 0.270 - - 0 0 - 1.917 - 2.070 - - 0 - 0.00%
2024-03-08 0 0.250 - 0.270 - - 0 0 - 1.917 - 2.070 - - 0 - 0.00%
2024-03-07 0 0.250 - 0.270 - - 0 0 - 1.917 - 2.070 - - 0 - 0.00%
2024-03-06 0 0.250 - 0.270 - - 0 0 - 1.917 - 2.070 - - 0 - 0.00%
2024-03-05 0 0.250 0.182 0.265 - - 0 0 - 1.917 1.395 2.032 - - 0 - 0.00%
2024-03-04 0 0.250 0.185 0.270 0.250 0.250 10,000 2,500 0.2500 1.917 1.418 2.070 1.917 1.917 1,304 1.9167 0.00%
2024-03-01 0 0.250 0.168 0.270 - - 0 0 - 1.917 1.288 2.070 - - 0 - 0.00%
2024-02-29 0 0.250 0.165 0.270 - - 0 0 - 1.917 1.265 2.070 - - 0 - 0.00%
2024-02-28 0 0.250 0.200 0.270 - - 0 0 - 1.917 1.533 2.070 - - 0 - 0.00%
2024-02-27 0 0.250 0.200 0.280 - - 0 0 - 1.917 1.533 2.147 - - 0 - 0.00%
2024-02-26 0 0.250 0.220 0.275 - - 0 0 - 1.917 1.687 2.108 - - 0 - 0.00%
2024-02-23 0 0.250 0.215 0.275 0.250 0.255 112,000 28,010 0.2501 1.917 1.648 2.108 1.917 1.955 14,609 1.9174 -7.41%
2024-02-22 0 0.270 0.255 0.285 - - 0 0 - 2.070 1.955 2.185 - - 0 - 0.00%
2024-02-21 0 0.270 0.270 0.285 0.270 0.280 12,000 3,340 0.2783 2.070 2.070 2.185 2.070 2.147 1,565 2.1339 -6.90%
2024-02-20 0 0.290 0.280 0.370 - - 0 0 - 2.223 2.147 2.837 - - 0 - 0.00%
2024-02-19 0 0.290 0.280 0.370 0.290 0.290 44,000 12,760 0.2900 2.223 2.147 2.837 2.223 2.223 5,739 2.2233 -12.12%
2024-02-16 0 0.330 0.270 0.330 0.330 0.330 20,000 6,600 0.3300 2.530 2.070 2.530 2.530 2.530 2,609 2.5300 10.00%
2024-02-15 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-02-14 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-02-09 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-02-08 0 0.300 0.270 0.320 - - 0 0 - 2.300 2.070 2.453 - - 0 - 0.00%
2024-02-07 0 0.300 0.270 0.320 - - 0 0 - 2.300 2.070 2.453 - - 0 - 0.00%
2024-02-06 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-02-05 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-02-02 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-02-01 0 0.300 0.270 0.320 - - 0 0 - 2.300 2.070 2.453 - - 0 - 0.00%
2024-01-31 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-01-30 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-01-29 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-01-26 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-01-25 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-01-24 0 0.300 0.270 0.330 - - 0 0 - 2.300 2.070 2.530 - - 0 - 0.00%
2024-01-23 0 0.300 0.270 0.300 - - 0 0 - 2.300 2.070 2.300 - - 0 - 0.00%
2024-01-22 0 0.300 0.260 0.300 - - 0 0 - 2.300 1.993 2.300 - - 0 - 0.00%
2024-01-19 0 0.300 0.260 0.330 - - 0 0 - 2.300 1.993 2.530 - - 0 - 0.00%
2024-01-18 0 0.300 0.265 0.330 - - 0 0 - 2.300 2.032 2.530 - - 0 - 0.00%
2024-01-17 0 0.300 0.255 0.330 - - 0 0 - 2.300 1.955 2.530 - - 0 - 0.00%
2024-01-16 0 0.300 0.275 0.330 - - 0 0 - 2.300 2.108 2.530 - - 0 - 0.00%
2024-01-15 0 0.300 0.275 0.330 - - 0 0 - 2.300 2.108 2.530 - - 0 - 0.00%
2024-01-12 0 0.300 0.275 0.330 - - 0 0 - 2.300 2.108 2.530 - - 0 - 0.00%
2024-01-11 0 0.300 0.275 0.320 - - 0 0 - 2.300 2.108 2.453 - - 0 - 0.00%
2024-01-10 0 0.300 0.275 0.320 - - 0 0 - 2.300 2.108 2.453 - - 0 - 0.00%
2024-01-09 0 0.300 0.275 0.320 - - 0 0 - 2.300 2.108 2.453 - - 0 - 0.00%
2024-01-08 0 0.300 0.275 0.300 - - 0 0 - 2.300 2.108 2.300 - - 0 - -6.25%
2024-01-05 0 0.320 0.275 0.320 - - 0 0 - 2.453 2.108 2.453 - - 0 - 0.00%
2024-01-04 0 0.320 0.275 0.330 0.320 0.320 568,000 181,760 0.3200 2.453 2.108 2.530 2.453 2.453 74,087 2.4533 -3.03%
2024-01-03 0 0.330 0.280 0.330 - - 0 0 - 2.530 2.147 2.530 - - 0 - 0.00%
2024-01-02 0 0.330 0.270 0.330 - - 0 0 - 2.530 2.070 2.530 - - 0 - 0.00%
2023-12-29 0 0.330 0.270 0.330 - - 0 0 - 2.530 2.070 2.530 - - 0 - 0.00%
2023-12-28 0 0.330 0.230 0.330 - - 0 0 - 2.530 1.763 2.530 - - 0 - 0.00%
2023-12-27 0 0.330 0.290 0.330 - - 0 0 - 2.530 2.223 2.530 - - 0 - 0.00%
2023-12-22 0 0.330 0.270 0.330 0.285 0.330 24,000 7,290 0.3038 2.530 2.070 2.530 2.185 2.530 3,130 2.3288 13.79%
2023-12-21 0 0.290 0.265 0.345 - - 0 0 - 2.223 2.032 2.645 - - 0 - 0.00%
2023-12-20 0 0.290 0.290 0.345 0.290 0.290 2,000 580 0.2900 2.223 2.223 2.645 2.223 2.223 261 2.2233 9.43%
2023-12-19 0 0.265 0.260 0.290 - - 0 0 - 2.032 1.993 2.223 - - 0 - 0.00%
2023-12-18 0 0.265 0.265 0.300 0.265 0.275 84,000 22,360 0.2662 2.032 2.032 2.300 2.032 2.108 10,957 2.0408 -14.52%
2023-12-15 0 0.310 0.290 0.310 - - 0 0 - 2.377 2.223 2.377 - - 0 - -4.62%
2023-12-14 0 0.325 0.285 0.330 - - 0 0 - 2.492 2.185 2.530 - - 0 - 0.00%
2023-12-13 0 0.325 0.280 0.325 - - 0 0 - 2.492 2.147 2.492 - - 0 - -1.52%
2023-12-12 0 0.330 0.290 0.330 - - 0 0 - 2.530 2.223 2.530 - - 0 - 0.00%
2023-12-11 0 0.330 0.290 0.330 - - 0 0 - 2.530 2.223 2.530 - - 0 - -4.35%
2023-12-08 0 0.345 0.295 0.410 - - 0 0 - 2.645 2.262 3.143 - - 0 - 0.00%
2023-12-07 0 0.345 0.290 0.345 - - 0 0 - 2.645 2.223 2.645 - - 0 - 0.00%
2023-12-06 0 0.345 0.300 0.450 - - 0 0 - 2.645 2.300 3.450 - - 0 - 0.00%
2023-12-05 0 0.345 0.285 0.345 - - 0 0 - 2.645 2.185 2.645 - - 0 - 0.00%
2023-12-04 0 0.345 0.290 0.345 - - 0 0 - 2.645 2.223 2.645 - - 0 - 0.00%
2023-12-01 0 0.345 0.295 0.345 - - 0 0 - 2.645 2.262 2.645 - - 0 - 0.00%
2023-11-30 0 0.345 0.290 0.345 - - 0 0 - 2.645 2.223 2.645 - - 0 - 0.00%
2023-11-29 0 0.345 0.295 0.345 - - 0 0 - 2.645 2.262 2.645 - - 0 - 0.00%
2023-11-28 0 0.345 0.290 0.345 - - 0 0 - 2.645 2.223 2.645 - - 0 - 0.00%
2023-11-27 0 0.345 0.290 0.345 - - 0 0 - 2.645 2.223 2.645 - - 0 - 0.00%
2023-11-24 0 0.345 0.275 0.345 0.330 0.350 122,000 41,770 0.3424 2.645 2.108 2.645 2.530 2.683 15,913 2.6249 18.97%
2023-11-23 0 0.290 0.265 0.290 - - 0 0 - 2.223 2.032 2.223 - - 0 - 0.00%
2023-11-22 0 0.290 0.260 0.290 - - 0 0 - 2.223 1.993 2.223 - - 0 - 0.00%
2023-11-21 0 0.290 0.265 0.290 - - 0 0 - 2.223 2.032 2.223 - - 0 - 0.00%
2023-11-20 0 0.290 0.270 0.290 - - 0 0 - 2.223 2.070 2.223 - - 0 - 0.00%
2023-11-17 0 0.290 0.270 0.290 - - 0 0 - 2.223 2.070 2.223 - - 0 - 0.00%
2023-11-16 0 0.290 0.270 0.325 - - 0 0 - 2.223 2.070 2.492 - - 0 - 0.00%
2023-11-15 0 0.290 0.265 0.305 - - 0 0 - 2.223 2.032 2.338 - - 0 - 0.00%
2023-11-14 0 0.290 0.260 0.360 0.280 0.290 36,000 10,300 0.2861 2.223 1.993 2.760 2.147 2.223 4,696 2.1935 0.00%
2023-11-13 0 0.290 0.265 0.380 - - 0 0 - 2.223 2.032 2.913 - - 0 - 0.00%
2023-11-10 0 0.290 0.260 - 0.280 0.290 28,000 8,100 0.2893 2.223 1.993 - 2.147 2.223 3,652 2.2179 11.54%
2023-11-09 0 0.260 0.250 0.280 - - 0 0 - 1.993 1.917 2.147 - - 0 - 0.00%
2023-11-08 0 0.260 0.250 0.280 - - 0 0 - 1.993 1.917 2.147 - - 0 - 0.00%
2023-11-07 0 0.260 0.250 0.275 0.260 0.300 38,000 10,150 0.2671 1.993 1.917 2.108 1.993 2.300 4,957 2.0478 1.96%
2023-11-06 0 0.255 0.255 0.275 0.255 0.275 50,000 12,880 0.2576 1.955 1.955 2.108 1.955 2.108 6,522 1.9749 -13.56%
2023-11-03 0 0.295 0.275 0.295 - - 0 0 - 2.262 2.108 2.262 - - 0 - -1.67%
2023-11-02 0 0.300 0.275 0.300 - - 0 0 - 2.300 2.108 2.300 - - 0 - 0.00%
2023-11-01 0 0.300 0.275 0.300 - - 0 0 - 2.300 2.108 2.300 - - 0 - 0.00%
2023-10-31 0 0.300 0.275 0.330 - - 0 0 - 2.300 2.108 2.530 - - 0 - 0.00%
2023-10-30 0 0.300 0.275 0.335 - - 0 0 - 2.300 2.108 2.568 - - 0 - 0.00%
2023-10-27 0 0.300 0.275 0.300 - - 0 0 - 2.300 2.108 2.300 - - 0 - 0.00%
2023-10-26 0 0.300 0.275 0.330 - - 0 0 - 2.300 2.108 2.530 - - 0 - 0.00%
2023-10-25 0 0.300 0.300 0.320 0.300 0.300 26,000 7,800 0.3000 2.300 2.300 2.453 2.300 2.300 3,391 2.3000 0.00%
2023-10-24 0 0.300 0.275 0.330 - - 0 0 - 2.300 2.108 2.530 - - 0 - 0.00%
2023-10-20 0 0.300 0.275 0.340 - - 0 0 - 2.300 2.108 2.607 - - 0 - 0.00%
2023-10-19 0 0.300 0.275 0.350 - - 0 0 - 2.300 2.108 2.683 - - 0 - 0.00%
2023-10-18 0 0.300 0.275 0.340 - - 0 0 - 2.300 2.108 2.607 - - 0 - 0.00%
2023-10-17 0 0.300 0.275 0.315 0.300 0.300 20,000 6,000 0.3000 2.300 2.108 2.415 2.300 2.300 2,609 2.3000 -6.25%
2023-10-16 0 0.320 0.275 0.320 - - 0 0 - 2.453 2.108 2.453 - - 0 - 0.00%
2023-10-13 0 0.320 0.295 0.340 0.320 0.320 300,000 96,000 0.3200 2.453 2.262 2.607 2.453 2.453 39,130 2.4533 8.47%
2023-10-12 0 0.295 0.290 0.340 - - 0 0 - 2.262 2.223 2.607 - - 0 - 0.00%
2023-10-11 0 0.295 0.295 0.320 0.290 0.290 18,000 5,220 0.2900 2.262 2.262 2.453 2.223 2.223 2,348 2.2233 1.72%
2023-10-10 0 0.290 0.290 0.300 0.290 0.290 166,000 48,140 0.2900 2.223 2.223 2.300 2.223 2.223 21,652 2.2233 0.00%
2023-10-09 0 0.290 0.290 0.300 0.290 0.290 2,000 580 0.2900 2.223 2.223 2.300 2.223 2.223 261 2.2233 0.00%
2023-10-06 0 0.290 0.290 0.330 - - 0 0 - 2.223 2.223 2.530 - - 0 - 0.00%
2023-10-05 0 0.290 0.285 0.290 0.295 0.295 26,000 7,670 0.2950 2.223 2.185 2.223 2.262 2.262 3,391 2.2617 -3.33%
2023-10-04 0 0.300 0.280 0.340 - - 0 0 - 2.300 2.147 2.607 - - 0 - 0.00%
2023-10-03 0 0.300 0.280 0.340 - - 160,000 44,800 0.2800 2.300 2.147 2.607 - - 20,870 2.1467 0.00%
2023-09-29 0 0.300 0.300 0.350 - - 0 0 - 2.300 2.300 2.683 - - 0 - 3.45%
2023-09-28 0 0.290 0.290 0.350 - - 0 0 - 2.223 2.223 2.683 - - 0 - 3.57%
2023-09-27 0 0.280 0.280 0.350 - - 0 0 - 2.147 2.147 2.683 - - 0 - 3.70%
2023-09-26 0 0.270 0.270 0.370 - - 0 0 - 2.070 2.070 2.837 - - 0 - 0.00%
2023-09-25 0 0.270 0.270 0.360 0.270 0.270 6,000 1,620 0.2700 2.070 2.070 2.760 2.070 2.070 783 2.0700 0.00%
2023-09-22 0 0.270 0.270 - 0.270 0.270 92,000 24,840 0.2700 2.070 2.070 - 2.070 2.070 12,000 2.0700 0.00%
2023-09-21 0 0.270 0.270 0.340 0.270 0.270 200,000 54,000 0.2700 2.070 2.070 2.607 2.070 2.070 26,087 2.0700 0.00%
2023-09-20 0 0.270 0.270 0.370 0.270 0.270 116,000 31,320 0.2700 2.070 2.070 2.837 2.070 2.070 15,130 2.0700 0.00%
2023-09-19 0 0.270 0.270 0.290 0.270 0.270 116,000 31,320 0.2700 2.070 2.070 2.223 2.070 2.070 15,130 2.0700 0.00%
2023-09-18 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 2.070 2.070 2.147 2.070 2.070 13,043 2.0700 -3.57%
2023-09-15 0 0.280 0.270 0.300 - - 0 0 - 2.147 2.070 2.300 - - 0 - 0.00%
2023-09-14 0 0.280 0.270 0.295 0.270 0.280 230,000 63,100 0.2743 2.147 2.070 2.262 2.070 2.147 30,000 2.1033 0.00%
2023-09-13 0 0.280 0.280 0.300 0.280 0.280 100,000 28,000 0.2800 2.147 2.147 2.300 2.147 2.147 13,043 2.1467 0.00%
2023-09-12 0 0.280 0.280 0.300 0.280 0.280 150,000 42,000 0.2800 2.147 2.147 2.300 2.147 2.147 19,565 2.1467 0.00%
2023-09-11 0 0.280 0.280 0.290 0.280 0.280 176,000 49,280 0.2800 2.147 2.147 2.223 2.147 2.147 22,957 2.1467 -6.67%
2023-09-07 0 0.300 0.280 0.300 - - 0 0 - 2.300 2.147 2.300 - - 0 - 0.00%
2023-09-06 0 0.300 0.285 0.300 0.280 0.300 124,000 36,720 0.2961 2.300 2.185 2.300 2.147 2.300 16,174 2.2703 7.14%
2023-09-05 0 0.280 0.270 0.295 0.280 0.280 200,000 56,000 0.2800 2.147 2.070 2.262 2.147 2.147 26,087 2.1467 0.00%
2023-09-04 0 0.280 0.280 0.300 0.280 0.285 24,000 6,740 0.2808 2.147 2.147 2.300 2.147 2.185 3,130 2.1531 -3.45%
2023-08-31 0 0.290 0.285 0.290 0.285 0.290 460,000 132,900 0.2889 2.223 2.185 2.223 2.185 2.223 60,000 2.2150 1.75%
2023-08-30 0 0.285 0.285 0.295 - - 30,000 8,550 0.2850 2.185 2.185 2.262 - - 3,913 2.1850 0.00%
2023-08-29 0 0.285 0.285 0.305 0.285 0.285 206,000 58,710 0.2850 2.185 2.185 2.338 2.185 2.185 26,870 2.1850 -3.39%
2023-08-28 0 0.295 0.280 0.350 - - 0 0 - 2.262 2.147 2.683 - - 0 - 0.00%
2023-08-25 0 0.295 0.280 0.295 0.280 0.300 300,000 88,000 0.2933 2.262 2.147 2.262 2.147 2.300 39,130 2.2489 -1.67%
2023-08-24 0 0.300 0.275 0.300 0.295 0.300 16,000 4,790 0.2994 2.300 2.108 2.300 2.262 2.300 2,087 2.2952 9.09%
2023-08-23 0 0.275 0.275 0.290 - - 0 0 - 2.108 2.108 2.223 - - 0 - 0.00%
2023-08-22 0 0.275 0.275 0.290 0.275 0.275 408,000 112,200 0.2750 2.108 2.108 2.223 2.108 2.108 53,217 2.1083 -8.33%
2023-08-21 0 0.300 0.270 0.300 0.270 0.310 62,000 16,820 0.2713 2.300 2.070 2.300 2.070 2.377 8,087 2.0799 13.21%
2023-08-18 0 0.265 0.265 0.290 0.265 0.270 72,000 19,360 0.2689 2.032 2.032 2.223 2.032 2.070 9,391 2.0615 -7.02%
2023-08-17 0 0.285 0.265 0.315 0.265 0.285 10,000 2,690 0.2690 2.185 2.032 2.415 2.032 2.185 1,304 2.0623 3.64%
2023-08-16 0 0.275 0.255 0.275 - - 0 0 - 2.108 1.955 2.108 - - 0 - -1.79%
2023-08-15 0 0.280 0.260 0.280 - - 0 0 - 2.147 1.993 2.147 - - 0 - -5.08%
2023-08-14 0 0.295 0.255 0.315 - - 0 0 - 2.262 1.955 2.415 - - 0 - 0.00%
2023-08-11 0 0.295 0.260 0.315 - - 0 0 - 2.262 1.993 2.415 - - 0 - 0.00%
2023-08-10 0 0.295 0.260 0.315 - - 0 0 - 2.262 1.993 2.415 - - 0 - 0.00%
2023-08-09 0 0.295 0.265 0.315 0.295 0.295 50,000 14,750 0.2950 2.262 2.032 2.415 2.262 2.262 6,522 2.2617 -1.67%
2023-08-08 0 0.300 0.300 0.315 0.300 0.305 540,000 162,250 0.3005 2.300 2.300 2.415 2.300 2.338 70,435 2.3035 -9.09%
2023-08-07 0 0.330 0.310 0.330 - - 0 0 - 2.530 2.377 2.530 - - 0 - -4.35%
2023-08-04 0 0.345 0.315 0.345 - - 0 0 - 2.645 2.415 2.645 - - 0 - -1.43%
2023-08-03 0 0.350 0.315 0.360 - - 0 0 - 2.683 2.415 2.760 - - 0 - 0.00%
2023-08-02 0 0.350 0.315 0.355 - - 0 0 - 2.683 2.415 2.722 - - 0 - -2.78%
2023-08-01 0 0.360 0.320 0.360 - - 0 0 - 2.760 2.453 2.760 - - 0 - 0.00%
2023-07-31 0 0.360 0.325 0.380 - - 0 0 - 2.760 2.492 2.913 - - 0 - 0.00%
2023-07-28 0 0.360 0.325 0.395 - - 0 0 - 2.760 2.492 3.028 - - 0 - 0.00%
2023-07-27 0 0.360 0.325 0.365 - - 0 0 - 2.760 2.492 2.798 - - 0 - -1.37%
2023-07-26 0 0.365 0.330 0.365 - - 0 0 - 2.798 2.530 2.798 - - 0 - -1.35%
2023-07-25 0 0.370 0.330 0.400 - - 0 0 - 2.837 2.530 3.067 - - 0 - 0.00%
2023-07-24 0 0.370 0.305 0.390 - - 0 0 - 2.837 2.338 2.990 - - 0 - 0.00%
2023-07-21 0 0.370 0.305 0.385 0.310 0.370 8,000 2,600 0.3250 2.837 2.338 2.952 2.377 2.837 1,043 2.4917 19.35%
2023-07-20 0 0.310 0.310 0.365 - - 0 0 - 2.377 2.377 2.798 - - 0 - 0.00%
2023-07-19 0 0.310 0.310 0.365 0.310 0.310 724,000 224,440 0.3100 2.377 2.377 2.798 2.377 2.377 94,435 2.3767 -3.12%
2023-07-18 0 0.320 0.310 0.370 - - 0 0 - 2.453 2.377 2.837 - - 0 - 0.00%
2023-07-14 0 0.320 0.320 0.365 0.315 0.315 10,000 3,150 0.3150 2.453 2.453 2.798 2.415 2.415 1,304 2.4150 1.59%
2023-07-13 0 0.315 0.315 0.370 0.315 0.315 2,000 630 0.3150 2.415 2.415 2.837 2.415 2.415 261 2.4150 0.00%
2023-07-12 0 0.315 0.310 0.370 0.315 0.320 526,000 165,790 0.3152 2.415 2.377 2.837 2.415 2.453 68,609 2.4165 0.00%
2023-07-11 0 0.315 0.315 0.350 0.315 0.320 110,000 35,190 0.3199 2.415 2.415 2.683 2.415 2.453 14,348 2.4526 0.00%
2023-07-10 0 0.315 0.300 0.375 0.315 0.320 614,000 196,280 0.3197 2.415 2.300 2.875 2.415 2.453 80,087 2.4508 -3.08%
2023-07-07 0 0.325 0.320 0.380 0.320 0.325 34,000 10,950 0.3221 2.492 2.453 2.913 2.453 2.492 4,435 2.4691 3.17%
2023-07-06 0 0.315 0.315 0.390 0.315 0.320 4,000 1,270 0.3175 2.415 2.415 2.990 2.415 2.453 522 2.4342 -11.27%
2023-07-05 0 0.355 0.320 0.380 - - 0 0 - 2.722 2.453 2.913 - - 0 - 0.00%
2023-07-04 0 0.355 0.350 0.355 0.345 0.355 54,000 18,700 0.3463 2.722 2.683 2.722 2.645 2.722 7,043 2.6549 18.33%
2023-07-03 0 0.300 0.300 0.390 - - 0 0 - 2.300 2.300 2.990 - - 0 - 3.45%
2023-06-30 0 0.290 0.290 0.390 0.290 0.290 2,000 580 0.2900 2.223 2.223 2.990 2.223 2.223 261 2.2233 0.00%
2023-06-29 0 0.290 0.290 0.395 0.290 0.355 468,000 163,490 0.3493 2.223 2.223 3.028 2.223 2.722 61,043 2.6783 -7.94%
2023-06-28 0 0.315 0.275 0.360 - - 0 0 - 2.415 2.108 2.760 - - 0 - 0.00%
2023-06-27 0 0.315 0.315 0.360 - - 0 0 - 2.415 2.415 2.760 - - 0 - 0.00%
2023-06-26 0 0.315 0.275 0.350 - - 0 0 - 2.415 2.108 2.683 - - 0 - 0.00%
2023-06-23 0 0.315 0.275 0.360 - - 0 0 - 2.415 2.108 2.760 - - 0 - 0.00%
2023-06-21 0 0.315 0.275 0.360 - - 0 0 - 2.415 2.108 2.760 - - 0 - 0.00%
2023-06-20 0 0.315 0.270 0.360 - - 0 0 - 2.415 2.070 2.760 - - 0 - 0.00%
2023-06-19 0 0.315 0.275 0.400 - - 0 0 - 2.415 2.108 3.067 - - 0 - 0.00%
2023-06-16 0 0.315 0.315 0.375 0.315 0.315 2,000 630 0.3150 2.415 2.415 2.875 2.415 2.415 261 2.4150 -4.55%
2023-06-15 0 0.330 0.285 0.375 0.330 0.330 32,000 10,560 0.3300 2.530 2.185 2.875 2.530 2.530 4,174 2.5300 0.00%
2023-06-14 0 0.330 0.285 0.330 - - 0 0 - 2.530 2.185 2.530 - - 0 - 0.00%
2023-06-13 0 0.330 0.330 0.375 - - 0 0 - 2.530 2.530 2.875 - - 0 - 0.00%
2023-06-12 0 0.330 0.285 0.375 - - 0 0 - 2.530 2.185 2.875 - - 0 - 0.00%
2023-06-09 0 0.330 0.280 0.375 - - 0 0 - 2.530 2.147 2.875 - - 0 - 0.00%
2023-06-08 0 0.330 0.280 0.375 - - 0 0 - 2.530 2.147 2.875 - - 0 - 0.00%
2023-06-07 0 0.330 0.330 0.390 0.330 0.330 20,000 6,600 0.3300 2.530 2.530 2.990 2.530 2.530 2,609 2.5300 -5.71%
2023-06-06 0 0.350 0.280 0.400 - - 0 0 - 2.683 2.147 3.067 - - 0 - 0.00%
2023-06-05 0 0.350 0.280 0.400 - - 0 0 - 2.683 2.147 3.067 - - 0 - 0.00%
2023-06-02 0 0.350 0.330 0.350 - - 0 0 - 2.683 2.530 2.683 - - 0 - -2.78%
2023-06-01 0 0.360 0.350 0.400 0.350 0.360 146,000 51,500 0.3527 2.760 2.683 3.067 2.683 2.760 19,043 2.7043 9.09%
2023-05-31 0 0.330 0.330 0.420 0.330 0.330 4,000 1,320 0.3300 2.530 2.530 3.220 2.530 2.530 522 2.5300 -12.00%
2023-05-30 0 0.375 0.350 0.375 - - 0 0 - 2.875 2.683 2.875 - - 0 - -5.06%
2023-05-29 0 0.395 0.385 0.395 - - 0 0 - 3.028 2.952 3.028 - - 0 - -5.95%
2023-05-25 0 0.420 0.390 0.420 - - 0 0 - 3.220 2.990 3.220 - - 0 - 0.00%
2023-05-24 0 0.420 0.370 0.420 0.400 0.420 6,000 2,440 0.4067 3.220 2.837 3.220 3.067 3.220 783 3.1178 -3.45%
2023-05-23 0 0.435 0.360 0.435 0.445 0.445 198,000 88,110 0.4450 3.335 2.760 3.335 3.412 3.412 25,826 3.4117 10.13%
2023-05-22 0 0.395 0.335 0.450 - - 0 0 - 3.028 2.568 3.450 - - 0 - 0.00%
2023-05-19 0 0.395 0.380 0.395 - - 0 0 - 3.028 2.913 3.028 - - 0 - 0.00%
2023-05-18 0 0.395 0.380 0.395 0.395 0.395 384,000 151,680 0.3950 3.028 2.913 3.028 3.028 3.028 50,087 3.0283 3.95%
2023-05-17 0 0.380 0.380 0.400 0.380 0.390 340,000 129,350 0.3804 2.913 2.913 3.067 2.913 2.990 44,348 2.9167 1.33%
2023-05-16 0 0.375 0.375 0.390 0.375 0.400 616,000 238,260 0.3868 2.875 2.875 2.990 2.875 3.067 80,348 2.9654 1.35%
2023-05-15 0 0.370 0.360 0.395 0.350 0.370 54,000 19,900 0.3685 2.837 2.760 3.028 2.683 2.837 7,043 2.8253 5.71%
2023-05-12 0 0.350 0.310 0.370 0.330 0.370 264,000 91,800 0.3477 2.683 2.377 2.837 2.530 2.837 34,435 2.6659 2.94%
2023-05-11 0 0.340 0.320 0.340 0.340 0.350 34,000 11,680 0.3435 2.607 2.453 2.607 2.607 2.683 4,435 2.6337 -2.86%
2023-05-10 0 0.350 0.290 0.390 0.280 0.350 352,000 121,050 0.3439 2.683 2.223 2.990 2.147 2.683 45,913 2.6365 1.45%
2023-05-09 0 0.345 0.280 0.345 0.300 0.350 42,000 13,480 0.3210 2.645 2.147 2.645 2.300 2.683 5,478 2.4606 11.29%
2023-05-08 0 0.310 0.275 0.350 - - 0 0 - 2.377 2.108 2.683 - - 0 - 0.00%
2023-05-05 0 0.310 0.280 0.310 0.310 0.310 100,000 31,000 0.3100 2.377 2.147 2.377 2.377 2.377 13,043 2.3767 5.08%
2023-05-04 0 0.295 0.275 0.310 0.295 0.295 10,000 2,950 0.2950 2.262 2.108 2.377 2.262 2.262 1,304 2.2617 -1.67%
2023-05-03 0 0.300 0.275 0.310 0.295 0.300 104,000 31,100 0.2990 2.300 2.108 2.377 2.262 2.300 13,565 2.2926 0.00%
2023-05-02 0 0.300 0.270 0.310 - - 0 0 - 2.300 2.070 2.377 - - 0 - 0.00%
2023-04-28 0 0.300 0.280 0.300 - - 0 0 - 2.300 2.147 2.300 - - 0 - 0.00%
2023-04-27 0 0.300 0.280 0.300 - - 0 0 - 2.300 2.147 2.300 - - 0 - 0.00%
2023-04-26 0 0.300 0.300 0.310 0.300 0.310 352,000 105,620 0.3001 2.300 2.300 2.377 2.300 2.377 45,913 2.3004 -3.23%
2023-04-25 0 0.310 0.275 0.310 0.290 0.310 422,000 118,420 0.2806 2.377 2.108 2.377 2.223 2.377 55,043 2.1514 6.90%
2023-04-24 0 0.290 0.280 0.325 - - 0 0 - 2.223 2.147 2.492 - - 0 - 0.00%
2023-04-21 0 0.290 0.280 0.330 - - 0 0 - 2.223 2.147 2.530 - - 0 - 0.00%
2023-04-20 0 0.290 0.280 0.330 - - 0 0 - 2.223 2.147 2.530 - - 0 - 0.00%
2023-04-19 0 0.290 0.290 0.320 0.290 0.290 44,000 12,760 0.2900 2.223 2.223 2.453 2.223 2.223 5,739 2.2233 -9.38%
2023-04-18 0 0.320 0.290 0.320 0.315 0.325 1,244,000 404,200 0.3249 2.453 2.223 2.453 2.415 2.492 162,261 2.4911 14.29%
2023-04-17 0 0.280 0.280 0.325 - - 0 0 - 2.147 2.147 2.492 - - 0 - 0.00%
2023-04-14 0 0.280 0.280 0.330 0.270 0.280 1,470,000 403,610 0.2746 2.147 2.147 2.530 2.070 2.147 191,739 2.1050 -6.67%
2023-04-13 0 0.300 0.300 0.325 0.300 0.335 82,000 26,350 0.3213 2.300 2.300 2.492 2.300 2.568 10,696 2.4636 1.69%
2023-04-12 0 0.295 0.270 0.295 0.295 0.320 1,224,000 370,600 0.3028 2.262 2.070 2.262 2.262 2.453 159,652 2.3213 5.36%
2023-04-11 0 0.280 0.280 0.310 0.280 0.280 8,000 2,240 0.2800 2.147 2.147 2.377 2.147 2.147 1,043 2.1467 0.00%
2023-04-06 0 0.280 0.265 0.320 - - 0 0 - 2.147 2.032 2.453 - - 0 - 0.00%
2023-04-04 0 0.280 0.260 0.330 - - 0 0 - 2.147 1.993 2.530 - - 0 - 0.00%
2023-04-03 0 0.280 0.280 0.330 0.260 0.285 782,000 204,800 0.2619 2.147 2.147 2.530 1.993 2.185 102,000 2.0078 -1.75%
2023-03-31 0 0.285 0.280 0.285 0.285 0.285 2,000 570 0.2850 2.185 2.147 2.185 2.185 2.185 261 2.1850 -8.06%
2023-03-30 0 0.310 0.285 0.310 0.310 0.315 600,000 186,240 0.3104 2.377 2.185 2.377 2.377 2.415 78,261 2.3797 0.00%
2023-03-29 0 0.310 0.285 0.315 - - 0 0 - 2.377 2.185 2.415 - - 0 - 0.00%
2023-03-28 0 0.310 0.280 0.310 0.310 0.310 26,000 8,060 0.3100 2.377 2.147 2.377 2.377 2.377 3,391 2.3767 0.00%
2023-03-27 0 0.310 0.280 0.310 - - 0 0 - 2.377 2.147 2.377 - - 0 - 0.00%
2023-03-24 0 0.310 0.280 0.315 - - 0 0 - 2.377 2.147 2.415 - - 0 - -1.59%
2023-03-23 0 0.315 0.285 0.315 - - 0 0 - 2.415 2.185 2.415 - - 0 - -1.56%
2023-03-22 0 0.320 0.295 0.320 0.325 0.325 660,000 214,500 0.3250 2.453 2.262 2.453 2.492 2.492 86,087 2.4917 -1.54%
2023-03-21 0 0.325 0.280 0.325 0.270 0.325 292,000 78,950 0.2704 2.492 2.147 2.492 2.070 2.492 38,087 2.0729 22.64%
2023-03-20 0 0.265 0.265 0.320 0.255 0.265 368,000 94,760 0.2575 2.032 2.032 2.453 1.955 2.032 48,000 1.9742 -5.36%
2023-03-17 0 0.280 0.270 0.310 - - 0 0 - 2.147 2.070 2.377 - - 0 - 0.00%
2023-03-16 0 0.280 0.270 0.280 - - 0 0 - 2.147 2.070 2.147 - - 0 - 0.00%
2023-03-15 0 0.280 0.280 0.310 - - 0 0 - 2.147 2.147 2.377 - - 0 - 0.00%
2023-03-14 0 0.280 0.280 0.305 0.280 0.280 1,350,000 378,000 0.2800 2.147 2.147 2.338 2.147 2.147 176,087 2.1467 -1.75%
2023-03-13 0 0.285 0.280 0.300 0.265 0.285 376,000 102,280 0.2720 2.185 2.147 2.300 2.032 2.185 49,043 2.0855 0.00%
2023-03-10 0 0.285 0.260 0.290 0.255 0.285 52,000 13,320 0.2562 2.185 1.993 2.223 1.955 2.185 6,783 1.9638 -3.39%
2023-03-09 0 0.295 0.265 0.295 - - 0 0 - 2.262 2.032 2.262 - - 0 - 0.00%
2023-03-08 0 0.295 0.260 0.325 - - 0 0 - 2.262 1.993 2.492 - - 0 - 0.00%
2023-03-07 0 0.295 0.290 0.295 0.290 0.295 36,000 10,570 0.2936 2.262 2.223 2.262 2.223 2.262 4,696 2.2510 -1.67%
2023-03-06 0 0.300 0.270 0.325 0.295 0.300 180,000 53,700 0.2983 2.300 2.070 2.492 2.262 2.300 23,478 2.2872 1.69%
2023-03-03 0 0.295 0.270 0.330 - - 0 0 - 2.262 2.070 2.530 - - 0 - 0.00%
2023-03-02 0 0.295 0.265 0.305 - - 0 0 - 2.262 2.032 2.338 - - 0 - 0.00%
2023-03-01 0 0.295 0.265 0.305 - - 0 0 - 2.262 2.032 2.338 - - 0 - 0.00%
2023-02-28 0 0.295 0.270 0.320 - - 0 0 - 2.262 2.070 2.453 - - 0 - 0.00%
2023-02-27 0 0.295 0.260 0.315 - - 0 0 - 2.262 1.993 2.415 - - 0 - 0.00%
2023-02-24 0 0.295 0.265 0.300 0.255 0.300 44,000 11,680 0.2655 2.262 2.032 2.300 1.955 2.300 5,739 2.0352 -1.67%
2023-02-23 0 0.300 0.260 0.300 0.244 0.315 3,154,000 911,740 0.2891 2.300 1.993 2.300 1.871 2.415 411,391 2.2162 22.95%
2023-02-22 0 0.244 0.244 0.285 - - 0 0 - 1.871 1.871 2.185 - - 0 - 0.00%
2023-02-21 0 0.244 0.230 0.300 - - 0 0 - 1.871 1.763 2.300 - - 0 - 0.00%
2023-02-20 0 0.244 0.227 0.280 - - 0 0 - 1.871 1.740 2.147 - - 0 - 0.00%
2023-02-17 0 0.244 0.240 0.275 - - 0 0 - 1.871 1.840 2.108 - - 0 - 0.00%
2023-02-16 0 0.244 0.244 0.275 0.244 0.244 4,000 976 0.2440 1.871 1.871 2.108 1.871 1.871 522 1.8707 0.00%
2023-02-15 0 0.244 0.230 0.250 0.243 0.244 70,000 17,064 0.2438 1.871 1.763 1.917 1.863 1.871 9,130 1.8689 0.00%
2023-02-14 0 0.244 0.225 0.260 0.244 0.244 18,000 4,392 0.2440 1.871 1.725 1.993 1.871 1.871 2,348 1.8707 0.00%
2023-02-13 0 0.244 0.225 0.275 0.220 0.244 58,000 13,308 0.2294 1.871 1.725 2.108 1.687 1.871 7,565 1.7591 -4.31%
2023-02-10 0 0.255 0.255 0.300 0.255 0.255 28,000 7,140 0.2550 1.955 1.955 2.300 1.955 1.955 3,652 1.9550 -5.56%
2023-02-09 0 0.270 0.260 0.270 0.270 0.280 100,000 27,880 0.2788 2.070 1.993 2.070 2.070 2.147 13,043 2.1375 -14.29%
2023-02-08 0 0.315 0.275 0.315 - - 0 0 - 2.415 2.108 2.415 - - 0 - 0.00%
2023-02-07 0 0.315 0.285 0.315 0.315 0.315 1,146,000 360,990 0.3150 2.415 2.185 2.415 2.415 2.415 149,478 2.4150 0.00%
2023-02-06 0 0.315 0.280 0.315 0.315 0.320 1,134,000 358,310 0.3160 2.415 2.147 2.415 2.415 2.453 147,913 2.4224 8.62%
2023-02-03 0 0.290 0.260 0.290 - - 0 0 - 2.223 1.993 2.223 - - 0 - 0.00%
2023-02-02 0 0.290 0.265 0.290 - - 0 0 - 2.223 2.032 2.223 - - 0 - 0.00%
2023-02-01 0 0.290 0.270 0.290 - - 0 0 - 2.223 2.070 2.223 - - 0 - -7.94%
2023-01-31 0 0.315 0.275 0.315 - - 0 0 - 2.415 2.108 2.415 - - 0 - -7.35%
2023-01-30 0 0.340 0.300 0.340 0.310 0.350 92,000 31,320 0.3404 2.607 2.300 2.607 2.377 2.683 12,000 2.6100 9.68%
2023-01-27 0 0.310 0.247 0.315 0.280 0.310 44,000 12,440 0.2827 2.377 1.894 2.415 2.147 2.377 5,739 2.1676 19.23%
2023-01-26 0 0.260 0.241 0.265 0.260 0.260 104,000 27,040 0.2600 1.993 1.848 2.032 1.993 1.993 13,565 1.9933 4.42%
2023-01-20 0 0.249 0.249 0.360 0.221 0.249 76,000 18,756 0.2468 1.909 1.909 2.760 1.694 1.909 9,913 1.8921 7.79%
2023-01-19 0 0.231 0.220 0.231 - - 0 0 - 1.771 1.687 1.771 - - 0 - 0.00%
2023-01-18 0 0.231 0.223 0.250 0.230 0.231 114,000 26,234 0.2301 1.771 1.710 1.917 1.763 1.771 14,870 1.7643 -7.60%
2023-01-17 0 0.250 0.223 0.300 - - 0 0 - 1.917 1.710 2.300 - - 0 - 0.00%
2023-01-16 0 0.250 0.224 0.250 - - 0 0 - 1.917 1.717 1.917 - - 0 - -1.96%
2023-01-13 0 0.255 0.250 0.280 0.250 0.255 178,000 44,000 0.2472 1.955 1.917 2.147 1.917 1.955 23,217 1.8951 2.00%
2023-01-12 0 0.250 0.213 0.249 0.250 0.250 38,000 9,500 0.2500 1.917 1.633 1.909 1.917 1.917 4,957 1.9167 13.64%
2023-01-11 0 0.220 0.205 0.250 - - 0 0 - 1.687 1.572 1.917 - - 0 - 0.00%
2023-01-10 0 0.220 0.215 0.249 0.220 0.220 10,000 2,200 0.2200 1.687 1.648 1.909 1.687 1.687 1,304 1.6867 0.00%
2023-01-09 0 0.220 0.203 0.222 0.220 0.220 86,000 18,970 0.2206 1.687 1.556 1.702 1.687 1.687 11,217 1.6911 10.00%
2023-01-06 0 0.200 0.182 0.218 - - 0 0 - 1.533 1.395 1.671 - - 0 - 0.00%
2023-01-05 0 0.200 0.200 0.218 0.197 0.226 64,000 13,248 0.2070 1.533 1.533 1.671 1.510 1.733 8,348 1.5870 -11.50%
2023-01-04 0 0.226 0.203 0.226 0.226 0.226 228,000 51,528 0.2260 1.733 1.556 1.733 1.733 1.733 29,739 1.7327 13.00%
2023-01-03 0 0.200 0.200 0.226 0.200 0.200 30,000 6,000 0.2000 1.533 1.533 1.733 1.533 1.533 3,913 1.5333 0.00%
2022-12-30 0 0.200 0.200 0.226 - - 18,000 3,600 0.2000 1.533 1.533 1.733 - - 2,348 1.5333 -3.85%
2022-12-29 0 0.208 0.208 0.214 0.202 0.202 10,000 2,020 0.2020 1.595 1.595 1.641 1.549 1.549 1,304 1.5487 1.96%
2022-12-28 0 0.204 0.202 0.243 0.203 0.204 2,064,000 421,020 0.2040 1.564 1.549 1.863 1.556 1.564 269,217 1.5639 0.49%
2022-12-23 0 0.203 0.203 0.230 0.203 0.203 2,000 406 0.2030 1.556 1.556 1.763 1.556 1.556 261 1.5563 -7.73%
2022-12-22 0 0.220 0.206 0.228 0.220 0.220 318,000 69,960 0.2200 1.687 1.579 1.748 1.687 1.687 41,478 1.6867 0.00%
2022-12-21 0 0.220 0.208 0.230 - - 0 0 - 1.687 1.595 1.763 - - 0 - 0.00%
2022-12-20 0 0.220 0.204 0.220 0.220 0.220 1,372,000 301,844 0.2200 1.687 1.564 1.687 1.687 1.687 178,957 1.6867 7.32%
2022-12-19 0 0.205 0.205 0.212 0.205 0.212 1,388,000 293,976 0.2118 1.572 1.572 1.625 1.572 1.625 181,043 1.6238 0.00%
2022-12-16 0 0.205 0.205 0.218 - - 0 0 - 1.572 1.572 1.671 - - 0 - 1.99%
2022-12-15 0 0.201 0.201 0.219 0.200 0.201 662,000 133,050 0.2010 1.541 1.541 1.679 1.533 1.541 86,348 1.5409 -4.29%
2022-12-14 0 0.210 0.210 0.223 - - 0 0 - 1.610 1.610 1.710 - - 0 - 0.96%
2022-12-13 0 0.208 0.208 0.222 0.208 0.244 2,516,000 567,862 0.2257 1.595 1.595 1.702 1.595 1.871 328,174 1.7304 -13.33%
2022-12-12 0 0.240 0.216 0.245 0.220 0.240 802,000 186,494 0.2325 1.840 1.656 1.878 1.687 1.840 104,609 1.7828 -3.23%
2022-12-09 0 0.248 0.222 0.250 - - 0 0 - 1.901 1.702 1.917 - - 0 - 0.00%
2022-12-08 0 0.248 0.221 0.248 0.215 0.248 1,586,000 370,228 0.2334 1.901 1.694 1.901 1.648 1.901 206,870 1.7897 3.33%
2022-12-07 0 0.240 0.210 0.240 0.201 0.240 1,333,000 294,437 0.2209 1.840 1.610 1.840 1.541 1.840 173,870 1.6934 9.09%
2022-12-06 0 0.220 0.202 0.270 0.197 0.220 104,000 20,882 0.2008 1.687 1.549 2.070 1.510 1.687 13,565 1.5394 7.84%
2022-12-05 0 0.204 0.204 0.240 0.202 0.202 672,000 135,744 0.2020 1.564 1.564 1.840 1.549 1.549 87,652 1.5487 -8.52%
2022-12-02 0 0.223 0.192 0.250 0.223 0.223 100,000 22,300 0.2230 1.710 1.472 1.917 1.710 1.710 13,043 1.7097 1.36%
2022-12-01 0 0.220 0.195 0.230 0.191 0.220 872,000 172,352 0.1977 1.687 1.495 1.763 1.464 1.687 113,739 1.5153 4.76%
2022-11-30 0 0.210 0.190 0.200 0.182 0.228 186,000 40,482 0.2176 1.610 1.457 1.533 1.395 1.748 24,261 1.6686 1.94%
2022-11-29 0 0.206 0.181 0.214 - - 0 0 - 1.579 1.388 1.641 - - 0 - 0.00%
2022-11-28 0 0.206 0.188 0.214 - - 0 0 - 1.579 1.441 1.641 - - 0 - 0.00%
2022-11-25 0 0.206 0.185 0.206 - - 0 0 - 1.579 1.418 1.579 - - 0 - 0.00%
2022-11-24 0 0.206 0.206 0.216 0.206 0.206 22,000 4,532 0.2060 1.579 1.579 1.656 1.579 1.579 2,870 1.5793 0.00%
2022-11-23 0 0.206 0.206 0.228 - - 0 0 - 1.579 1.579 1.748 - - 0 - 0.00%
2022-11-22 0 0.206 0.182 0.206 - - 0 0 - 1.579 1.395 1.579 - - 0 - 0.00%
2022-11-21 0 0.206 0.188 0.210 - - 0 0 - 1.579 1.441 1.610 - - 0 - 0.00%
2022-11-18 0 0.206 0.206 0.210 - - 0 0 - 1.579 1.579 1.610 - - 0 - 1.48%
2022-11-17 0 0.203 0.193 0.238 0.186 0.203 2,110,000 402,390 0.1907 1.556 1.480 1.825 1.426 1.556 275,217 1.4621 -2.87%
2022-11-16 0 0.209 0.199 0.209 - - 0 0 - 1.602 1.526 1.602 - - 0 - 0.00%
2022-11-15 0 0.209 0.190 0.238 0.209 0.209 34,000 7,106 0.2090 1.602 1.457 1.825 1.602 1.602 4,435 1.6023 0.48%
2022-11-14 0 0.208 0.190 0.209 0.190 0.208 2,908,000 595,826 0.2049 1.595 1.457 1.602 1.457 1.595 379,304 1.5708 10.64%
2022-11-11 0 0.188 0.181 - - - 0 0 - 1.441 1.388 - - - 0 - 0.00%
2022-11-10 0 0.188 0.170 - 0.188 0.188 200,000 37,600 0.1880 1.441 1.303 - 1.441 1.441 26,087 1.4413 0.00%
2022-11-09 0 0.188 0.176 0.188 0.188 0.188 70,000 13,160 0.1880 1.441 1.349 1.441 1.441 1.441 9,130 1.4413 0.00%
2022-11-08 0 0.188 0.171 0.188 0.188 0.188 30,000 5,640 0.1880 1.441 1.311 1.441 1.441 1.441 3,913 1.4413 0.00%
2022-11-07 0 0.188 0.188 - - - 0 0 - 1.441 1.441 - - - 0 - 0.00%
2022-11-04 0 0.188 0.188 - 0.188 0.188 40,000 7,520 0.1880 1.441 1.441 - 1.441 1.441 5,217 1.4413 -6.00%
2022-11-03 0 0.200 0.176 - - - 0 0 - 1.533 1.349 - - - 0 - 0.00%
2022-11-02 0 0.200 0.180 0.200 - - 0 0 - 1.533 1.380 1.533 - - 0 - 0.00%
2022-11-01 0 0.200 0.162 0.200 - - 0 0 - 1.533 1.242 1.533 - - 0 - -2.44%
2022-10-31 0 0.205 0.166 0.221 0.203 0.205 250,000 51,158 0.2046 1.572 1.273 1.694 1.556 1.572 32,609 1.5688 15.17%
2022-10-28 0 0.178 0.175 0.223 0.178 0.178 26,000 4,628 0.1780 1.365 1.342 1.710 1.365 1.365 3,391 1.3647 -10.10%
2022-10-27 0 0.198 0.176 0.198 - - 0 0 - 1.518 1.349 1.518 - - 0 - 0.00%
2022-10-26 0 0.198 0.176 0.235 0.198 0.198 2,000 396 0.1980 1.518 1.349 1.802 1.518 1.518 261 1.5180 0.00%
2022-10-25 0 0.198 0.178 0.200 0.161 0.198 84,000 14,432 0.1718 1.518 1.365 1.533 1.234 1.518 10,957 1.3172 -4.81%
2022-10-24 0 0.208 0.175 0.208 0.199 0.216 164,000 34,480 0.2102 1.595 1.342 1.595 1.526 1.656 21,391 1.6119 4.52%
2022-10-21 0 0.199 0.183 0.199 - - 0 0 - 1.526 1.403 1.526 - - 0 - -0.50%
2022-10-20 0 0.200 0.191 0.212 - - 0 0 - 1.533 1.464 1.625 - - 0 - 0.00%
2022-10-19 0 0.200 0.192 0.208 0.191 0.200 2,496,000 481,540 0.1929 1.533 1.472 1.595 1.464 1.533 325,565 1.4791 -7.41%
2022-10-18 0 0.216 0.181 0.218 0.216 0.217 2,260,000 488,660 0.2162 1.656 1.388 1.671 1.656 1.664 294,783 1.6577 8.00%
2022-10-17 0 0.200 0.186 0.215 - - 0 0 - 1.533 1.426 1.648 - - 0 - 0.00%
2022-10-14 0 0.200 0.200 0.217 - - 0 0 - 1.533 1.533 1.664 - - 0 - 0.00%
2022-10-13 0 0.200 0.186 0.218 0.200 0.200 20,000 4,000 0.2000 1.533 1.426 1.671 1.533 1.533 2,609 1.5333 -4.76%
2022-10-12 0 0.210 0.200 0.222 0.210 0.210 50,000 10,500 0.2100 1.610 1.533 1.702 1.610 1.610 6,522 1.6100 -1.41%
2022-10-11 0 0.213 0.185 0.225 0.213 0.213 4,000 852 0.2130 1.633 1.418 1.725 1.633 1.633 522 1.6330 -10.50%
2022-10-10 0 0.238 0.212 0.255 - - 0 0 - 1.825 1.625 1.955 - - 0 - 0.00%
2022-10-07 0 0.238 0.213 0.255 - - 0 0 - 1.825 1.633 1.955 - - 0 - 0.00%
2022-10-06 0 0.238 0.215 0.238 - - 0 0 - 1.825 1.648 1.825 - - 0 - 0.00%
2022-10-05 0 0.238 0.215 0.238 0.215 0.238 28,000 6,110 0.2182 1.825 1.648 1.825 1.648 1.825 3,652 1.6730 8.18%
2022-10-03 0 0.220 0.200 0.232 - - 0 0 - 1.687 1.533 1.779 - - 0 - 0.00%
2022-09-30 0 0.220 0.188 0.228 - - 0 0 - 1.687 1.441 1.748 - - 0 - 0.00%
2022-09-29 0 0.220 0.220 0.233 0.220 0.220 6,000 1,320 0.2200 1.687 1.687 1.786 1.687 1.687 783 1.6867 -6.78%
2022-09-28 0 0.236 0.205 0.243 - - 0 0 - 1.809 1.572 1.863 - - 0 - 0.00%
2022-09-27 0 0.236 0.210 0.241 - - 0 0 - 1.809 1.610 1.848 - - 0 - 0.00%
2022-09-26 0 0.236 0.210 0.247 - - 0 0 - 1.809 1.610 1.894 - - 0 - 0.00%
2022-09-23 0 0.236 0.218 0.240 - - 0 0 - 1.809 1.671 1.840 - - 0 - 0.00%
2022-09-22 0 0.236 0.215 0.243 - - 0 0 - 1.809 1.648 1.863 - - 0 - 0.00%
2022-09-21 0 0.236 0.220 0.244 - - 0 0 - 1.809 1.687 1.871 - - 0 - 0.00%
2022-09-20 0 0.236 0.236 0.250 0.236 0.236 100,000 23,600 0.2360 1.809 1.809 1.917 1.809 1.809 13,043 1.8093 0.00%
2022-09-19 0 0.236 0.236 0.248 0.236 0.236 166,000 39,200 0.2361 1.809 1.809 1.901 1.809 1.809 21,652 1.8104 -7.45%
2022-09-16 0 0.255 0.240 0.255 0.255 0.255 6,000 1,530 0.2550 1.955 1.840 1.955 1.955 1.955 783 1.9550 0.00%
2022-09-15 0 0.255 0.231 0.260 0.255 0.255 62,000 15,810 0.2550 1.955 1.771 1.993 1.955 1.955 8,087 1.9550 6.25%
2022-09-14 0 0.240 0.240 0.250 - - 0 0 - 1.840 1.840 1.917 - - 0 - 0.00%
2022-09-13 0 0.240 0.230 0.255 - - 0 0 - 1.840 1.763 1.955 - - 0 - 0.00%
2022-09-09 0 0.240 0.240 0.255 - - 0 0 - 1.840 1.840 1.955 - - 0 - 0.00%
2022-09-08 0 0.240 0.240 0.255 - - 0 0 - 1.840 1.840 1.955 - - 0 - 0.00%
2022-09-07 0 0.240 0.240 0.248 - - 0 0 - 1.840 1.840 1.901 - - 0 - 0.00%
2022-09-06 0 0.240 0.240 0.255 0.240 0.240 4,000 960 0.2400 1.840 1.840 1.955 1.840 1.840 522 1.8400 1.69%
2022-09-05 0 0.236 0.236 0.255 - - 0 0 - 1.809 1.809 1.955 - - 0 - 0.00%
2022-09-02 0 0.236 0.236 0.255 0.236 0.236 62,000 14,632 0.2360 1.809 1.809 1.955 1.809 1.809 8,087 1.8093 -0.42%
2022-09-01 0 0.237 0.237 0.260 0.235 0.235 36,000 8,460 0.2350 1.817 1.817 1.993 1.802 1.802 4,696 1.8017 -7.06%
2022-08-31 0 0.255 0.255 0.275 0.243 0.265 1,590,000 391,928 0.2465 1.955 1.955 2.108 1.863 2.032 207,391 1.8898 -7.27%
2022-08-30 0 0.275 0.270 0.295 0.275 0.275 200,000 55,000 0.2750 2.108 2.070 2.262 2.108 2.108 26,087 2.1083 0.00%
2022-08-29 0 0.275 0.265 0.295 - - 0 0 - 2.108 2.032 2.262 - - 0 - 0.00%
2022-08-26 0 0.275 0.275 0.295 - - 0 0 - 2.108 2.108 2.262 - - 0 - 0.00%
2022-08-25 0 0.275 0.270 0.295 - - 2,000 550 0.2750 2.108 2.070 2.262 - - 261 2.1083 0.00%
2022-08-24 0 0.275 0.265 0.295 - - 0 0 - 2.108 2.032 2.262 - - 0 - 0.00%
2022-08-23 0 0.275 0.270 0.295 - - 0 0 - 2.108 2.070 2.262 - - 0 - 0.00%
2022-08-22 0 0.275 0.275 0.295 0.275 0.275 56,000 15,400 0.2750 2.108 2.108 2.262 2.108 2.108 7,304 2.1083 -6.78%
2022-08-19 0 0.295 0.275 0.295 - - 0 0 - 2.262 2.108 2.262 - - 0 - -1.67%
2022-08-18 0 0.300 0.275 0.300 0.295 0.310 16,000 4,810 0.3006 2.300 2.108 2.300 2.262 2.377 2,087 2.3048 9.09%
2022-08-17 0 0.275 0.265 0.295 - - 0 0 - 2.108 2.032 2.262 - - 0 - 0.00%
2022-08-16 0 0.275 0.275 0.295 0.275 0.275 228,000 62,700 0.2750 2.108 2.108 2.262 2.108 2.108 29,739 2.1083 -8.33%
2022-08-15 0 0.300 0.275 0.315 - - 0 0 - 2.300 2.108 2.415 - - 0 - 0.00%
2022-08-12 0 0.300 0.275 0.300 - - 0 0 - 2.300 2.108 2.300 - - 0 - -1.64%
2022-08-11 0 0.305 0.275 0.305 0.290 0.315 8,000 2,380 0.2975 2.338 2.108 2.338 2.223 2.415 1,043 2.2808 15.09%
2022-08-10 0 0.265 0.265 0.290 0.265 0.280 38,000 10,100 0.2658 2.032 2.032 2.223 2.032 2.147 4,957 2.0377 -5.36%
2022-08-09 0 0.280 0.275 0.290 0.280 0.295 36,000 10,530 0.2925 2.147 2.108 2.223 2.147 2.262 4,696 2.2425 -5.08%
2022-08-08 0 0.295 0.280 0.330 0.295 0.295 22,000 6,490 0.2950 2.262 2.147 2.530 2.262 2.262 2,870 2.2617 3.51%
2022-08-05 0 0.285 0.265 0.295 - - 0 0 - 2.185 2.032 2.262 - - 0 - 0.00%
2022-08-04 0 0.285 0.270 0.285 - - 0 0 - 2.185 2.070 2.185 - - 0 - 0.00%
2022-08-03 0 0.285 0.285 0.295 0.285 0.285 20,000 5,700 0.2850 2.185 2.185 2.262 2.185 2.185 2,609 2.1850 1.79%
2022-08-02 0 0.280 0.260 0.280 - - 0 0 - 2.147 1.993 2.147 - - 0 - 0.00%
2022-08-01 0 0.280 0.280 0.295 0.280 0.280 30,000 8,400 0.2800 2.147 2.147 2.262 2.147 2.147 3,913 2.1467 0.00%
2022-07-29 0 0.280 0.280 0.295 0.280 0.280 68,000 19,040 0.2800 2.147 2.147 2.262 2.147 2.147 8,870 2.1467 -6.67%
2022-07-28 0 0.300 0.290 0.330 0.280 0.300 154,000 43,480 0.2823 2.300 2.223 2.530 2.147 2.300 20,087 2.1646 7.14%
2022-07-27 0 0.280 0.280 0.295 0.280 0.280 8,000 2,240 0.2800 2.147 2.147 2.262 2.147 2.147 1,043 2.1467 -6.67%
2022-07-26 0 0.300 0.280 0.300 - - 0 0 - 2.300 2.147 2.300 - - 0 - 0.00%
2022-07-25 0 0.300 0.280 0.300 - - 0 0 - 2.300 2.147 2.300 - - 0 - 0.00%
2022-07-22 0 0.300 0.280 0.300 - - 0 0 - 2.300 2.147 2.300 - - 0 - 0.00%
2022-07-21 0 0.300 0.280 0.305 0.295 0.310 84,000 25,410 0.3025 2.300 2.147 2.338 2.262 2.377 10,957 2.3192 7.14%
2022-07-20 0 0.280 0.280 0.295 0.270 0.280 180,000 49,390 0.2744 2.147 2.147 2.262 2.070 2.147 23,478 2.1036 3.70%
2022-07-19 0 0.270 0.260 0.275 0.270 0.300 328,000 92,260 0.2813 2.070 1.993 2.108 2.070 2.300 42,783 2.1565 -8.47%
2022-07-18 0 0.295 0.295 0.315 0.295 0.295 60,000 17,700 0.2950 2.262 2.262 2.415 2.262 2.262 7,826 2.2617 1.72%
2022-07-15 0 0.290 0.290 0.315 0.290 0.320 280,000 82,720 0.2954 2.223 2.223 2.415 2.223 2.453 36,522 2.2650 -9.38%
2022-07-14 0 0.320 0.290 0.330 - - 0 0 - 2.453 2.223 2.530 - - 0 - 0.00%
2022-07-13 0 0.320 0.295 0.320 0.325 0.330 200,000 65,160 0.3258 2.453 2.262 2.453 2.492 2.530 26,087 2.4978 6.67%
2022-07-12 0 0.300 0.300 0.330 0.300 0.300 10,000 3,000 0.3000 2.300 2.300 2.530 2.300 2.300 1,304 2.3000 0.00%
2022-07-11 0 0.300 0.300 0.325 0.300 0.325 1,032,000 331,650 0.3214 2.300 2.300 2.492 2.300 2.492 134,609 2.4638 -9.09%
2022-07-08 0 0.330 0.290 0.330 0.290 0.330 1,502,000 462,370 0.3078 2.530 2.223 2.530 2.223 2.530 195,913 2.3601 15.79%
2022-07-07 0 0.285 0.285 0.300 - - 0 0 - 2.185 2.185 2.300 - - 0 - 0.00%
2022-07-06 0 0.285 0.285 0.305 0.270 0.300 2,268,000 621,260 0.2739 2.185 2.185 2.338 2.070 2.300 295,826 2.1001 -6.56%
2022-07-05 0 0.305 0.305 0.325 0.305 0.305 150,000 45,750 0.3050 2.338 2.338 2.492 2.338 2.338 19,565 2.3383 0.00%
2022-07-04 0 0.305 0.305 0.320 0.305 0.305 80,000 24,400 0.3050 2.338 2.338 2.453 2.338 2.338 10,435 2.3383 0.00%
2022-06-30 0 0.305 0.305 0.325 0.305 0.310 98,000 30,340 0.3096 2.338 2.338 2.492 2.338 2.377 12,783 2.3735 -1.61%
2022-06-29 0 0.310 0.310 0.320 0.305 0.325 10,000 3,150 0.3150 2.377 2.377 2.453 2.338 2.492 1,304 2.4150 0.00%
2022-06-28 0 0.310 0.310 0.325 0.310 0.310 50,000 15,500 0.3100 2.377 2.377 2.492 2.377 2.377 6,522 2.3767 0.00%
2022-06-27 0 0.310 0.310 0.325 0.305 0.315 98,000 30,390 0.3101 2.377 2.377 2.492 2.338 2.415 12,783 2.3774 0.00%
2022-06-24 0 0.310 0.310 0.315 0.310 0.310 56,000 17,360 0.3100 2.377 2.377 2.415 2.377 2.377 7,304 2.3767 1.64%
2022-06-23 0 0.305 0.305 0.315 0.305 0.305 6,000 1,830 0.3050 2.338 2.338 2.415 2.338 2.338 783 2.3383 0.00%
2022-06-22 0 0.305 0.305 0.310 0.305 0.310 92,000 28,210 0.3066 2.338 2.338 2.377 2.338 2.377 12,000 2.3508 0.00%
2022-06-21 0 0.305 0.305 0.310 0.300 0.315 34,000 10,460 0.3076 2.338 2.338 2.377 2.300 2.415 4,435 2.3586 -3.17%
2022-06-20 0 0.315 0.315 0.320 0.310 0.315 8,000 2,490 0.3113 2.415 2.415 2.453 2.377 2.415 1,043 2.3863 -1.56%
2022-06-17 0 0.320 0.310 0.325 0.320 0.320 980,000 313,600 0.3200 2.453 2.377 2.492 2.453 2.453 127,826 2.4533 -3.03%
2022-06-16 0 0.330 0.310 0.330 0.365 0.365 2,000 730 0.3650 2.530 2.377 2.530 2.798 2.798 261 2.7983 1.54%
2022-06-15 0 0.325 0.325 0.330 - - 0 0 - 2.492 2.492 2.530 - - 0 - 3.17%
2022-06-14 0 0.315 0.310 0.330 0.315 0.315 30,000 9,450 0.3150 2.415 2.377 2.530 2.415 2.415 3,913 2.4150 0.00%
2022-06-13 0 0.315 0.315 0.330 0.315 0.340 188,000 60,470 0.3216 2.415 2.415 2.530 2.415 2.607 24,522 2.4660 -7.35%
2022-06-10 0 0.340 0.340 0.345 0.335 0.345 110,000 37,680 0.3425 2.607 2.607 2.645 2.568 2.645 14,348 2.6262 7.94%
2022-06-09 0 0.315 0.315 0.340 0.315 0.330 224,000 73,700 0.3290 2.415 2.415 2.607 2.415 2.530 29,217 2.5225 -5.97%
2022-06-08 0 0.335 0.320 0.345 0.305 0.335 168,000 52,100 0.3101 2.568 2.453 2.645 2.338 2.568 21,913 2.3776 8.06%
2022-06-07 0 0.310 0.310 0.340 0.310 0.315 148,000 45,970 0.3106 2.377 2.377 2.607 2.377 2.415 19,304 2.3813 -1.59%
2022-06-06 0 0.315 0.315 0.350 0.310 0.320 1,380,000 433,810 0.3144 2.415 2.415 2.683 2.377 2.453 180,000 2.4101 -4.55%
2022-06-02 0 0.330 0.330 0.390 0.330 0.335 86,000 28,710 0.3338 2.530 2.530 2.990 2.530 2.568 11,217 2.5594 0.00%
2022-06-01 0 0.330 0.330 0.350 0.330 0.350 378,000 127,990 0.3386 2.530 2.530 2.683 2.530 2.683 49,304 2.5959 -5.71%
2022-05-31 0 0.350 0.340 0.360 0.350 0.355 170,000 60,220 0.3542 2.683 2.607 2.760 2.683 2.722 22,174 2.7158 -6.67%
2022-05-30 0 0.375 0.360 0.380 0.355 0.380 276,000 98,820 0.3580 2.875 2.760 2.913 2.722 2.913 36,000 2.7450 4.17%
2022-05-27 0 0.360 0.360 0.370 0.360 0.385 196,000 73,000 0.3724 2.760 2.760 2.837 2.760 2.952 25,565 2.8554 -5.26%
2022-05-26 0 0.380 0.365 0.390 0.365 0.395 946,000 358,370 0.3788 2.913 2.798 2.990 2.798 3.028 123,391 2.9043 0.00%
2022-05-25 0 0.380 0.380 0.390 0.350 0.400 650,000 239,280 0.3681 2.913 2.913 2.990 2.683 3.067 84,783 2.8223 -3.80%
2022-05-24 0 0.395 0.370 0.395 0.365 0.440 982,000 380,930 0.3879 3.028 2.837 3.028 2.798 3.373 128,087 2.9740 1.28%
2022-05-23 0 0.390 0.380 0.385 0.360 0.420 7,098,000 2,760,690 0.3889 2.990 2.913 2.952 2.760 3.220 925,826 2.9819 14.71%
2022-05-20 0 0.340 0.335 0.350 0.330 0.360 1,062,000 374,660 0.3528 2.607 2.568 2.683 2.530 2.760 138,522 2.7047 7.94%
2022-05-19 0 0.315 0.310 0.320 0.290 0.320 462,000 145,130 0.3141 2.415 2.377 2.453 2.223 2.453 60,261 2.4084 5.00%
2022-05-18 0 0.300 0.305 0.320 0.300 0.310 340,000 102,500 0.3015 2.300 2.338 2.453 2.300 2.377 44,348 2.3113 -1.64%
2022-05-17 0 0.305 0.305 0.320 0.295 0.335 3,654,000 1,122,850 0.3073 2.338 2.338 2.453 2.262 2.568 476,609 2.3559 -8.96%
2022-05-16 0 0.335 0.325 0.335 0.325 0.375 3,140,000 1,054,480 0.3358 2.568 2.492 2.568 2.492 2.875 409,565 2.5746 -10.67%
2022-05-13 0 0.375 0.370 0.375 0.315 0.500 26,018,000 10,614,120 0.4080 2.875 2.837 2.875 2.415 3.833 3,393,652 3.1276 27.12%
2022-05-12 0 0.295 0.280 0.315 0.285 0.315 734,000 219,290 0.2988 2.262 2.147 2.415 2.185 2.415 95,739 2.2905 -4.84%
2022-05-11 0 0.310 0.310 0.320 0.320 0.320 28,000 8,880 0.3171 2.377 2.377 2.453 2.453 2.453 3,652 2.4314 -3.12%
2022-05-10 0 0.320 0.310 0.320 0.315 0.330 184,000 57,470 0.3123 2.453 2.377 2.453 2.415 2.530 24,000 2.3946 0.00%
2022-05-06 0 0.320 0.300 0.320 0.315 0.320 366,000 115,860 0.3166 2.453 2.300 2.453 2.415 2.453 47,739 2.4269 -1.54%
2022-05-05 0 0.325 0.315 0.330 - - 0 0 - 2.492 2.415 2.530 - - 0 - -1.52%
2022-05-04 0 0.330 0.315 0.330 0.315 0.335 296,000 97,910 0.3308 2.530 2.415 2.530 2.415 2.568 38,609 2.5360 0.00%
2022-05-03 0 0.330 0.320 0.330 0.315 0.365 306,000 97,570 0.3189 2.530 2.453 2.530 2.415 2.798 39,913 2.4446 -2.94%
2022-04-29 0 0.340 0.315 0.340 0.315 0.340 134,000 42,290 0.3156 2.607 2.415 2.607 2.415 2.607 17,478 2.4196 7.94%
2022-04-28 0 0.315 0.315 0.320 0.310 0.355 768,000 257,190 0.3349 2.415 2.415 2.453 2.377 2.722 100,174 2.5674 5.00%
2022-04-27 0 0.300 0.300 0.305 0.300 0.310 278,000 83,640 0.3009 2.300 2.300 2.338 2.300 2.377 36,261 2.3066 -10.45%
2022-04-26 0 0.335 0.310 0.335 0.305 0.335 94,000 29,170 0.3103 2.568 2.377 2.568 2.338 2.568 12,261 2.3791 6.35%
2022-04-25 0 0.315 0.315 0.335 0.315 0.320 132,000 41,820 0.3168 2.415 2.415 2.568 2.415 2.453 17,217 2.4289 -8.70%
2022-04-22 0 0.345 0.330 0.355 0.320 0.345 140,000 46,070 0.3291 2.645 2.530 2.722 2.453 2.645 18,261 2.5229 1.47%
2022-04-21 0 0.340 0.335 0.345 0.330 0.375 4,064,000 1,445,600 0.3557 2.607 2.568 2.645 2.530 2.875 530,087 2.7271 0.00%
2022-04-20 0 0.340 0.325 0.350 0.320 0.345 4,004,000 1,307,290 0.3265 2.607 2.492 2.683 2.453 2.645 522,261 2.5031 3.03%
2022-04-19 0 0.330 0.330 0.335 0.325 0.385 1,150,000 409,810 0.3564 2.530 2.530 2.568 2.492 2.952 150,000 2.7321 -9.59%
2022-04-14 0 0.365 0.360 0.365 0.360 0.395 5,440,000 2,028,070 0.3728 2.798 2.760 2.798 2.760 3.028 709,565 2.8582 1.39%
2022-04-13 0 0.360 0.355 0.360 0.325 0.420 14,950,000 5,514,130 0.3688 2.760 2.722 2.760 2.492 3.220 1,950,000 2.8278 12.50%
2022-04-12 0 0.320 0.310 0.320 0.330 0.330 20,000 6,600 0.3300 2.453 2.377 2.453 2.530 2.530 2,609 2.5300 1.59%
2022-04-11 0 0.315 0.305 0.325 0.305 0.350 4,298,000 1,343,020 0.3125 2.415 2.338 2.492 2.338 2.683 560,609 2.3956 -3.08%
2022-04-08 0 0.325 0.320 0.330 0.305 0.375 5,926,000 1,906,500 0.3217 2.492 2.453 2.530 2.338 2.875 772,957 2.4665 8.33%
2022-04-07 0 0.300 0.290 0.305 0.305 0.310 406,000 125,430 0.3089 2.300 2.223 2.338 2.338 2.377 52,957 2.3685 -1.64%
2022-04-06 0 0.305 0.285 0.305 0.300 0.340 1,546,000 498,650 0.3225 2.338 2.185 2.338 2.300 2.607 201,652 2.4728 1.67%
2022-04-04 0 0.300 0.285 0.300 0.295 0.300 66,000 19,770 0.2995 2.300 2.185 2.300 2.262 2.300 8,609 2.2965 3.45%
2022-04-01 0 0.290 0.285 0.290 0.280 0.295 4,472,000 1,261,590 0.2821 2.223 2.185 2.223 2.147 2.262 583,304 2.1628 -3.33%
2022-03-31 0 0.300 0.295 0.300 0.300 0.320 734,000 234,300 0.3192 2.300 2.262 2.300 2.300 2.453 95,739 2.4473 -3.23%
2022-03-30 0 0.310 0.290 0.310 0.305 0.320 1,208,000 377,580 0.3126 2.377 2.223 2.377 2.338 2.453 157,565 2.3963 1.64%
2022-03-29 0 0.305 0.290 0.320 0.305 0.305 44,000 13,420 0.3050 2.338 2.223 2.453 2.338 2.338 5,739 2.3383 0.00%
2022-03-28 0 0.305 0.290 0.310 0.290 0.315 3,390,000 998,400 0.2945 2.338 2.223 2.377 2.223 2.415 442,174 2.2579 3.39%
2022-03-25 0 0.295 0.295 0.315 0.280 0.340 3,186,000 1,022,830 0.3210 2.262 2.262 2.415 2.147 2.607 415,565 2.4613 0.00%
2022-03-24 0 0.295 0.290 0.305 0.290 0.315 2,540,000 763,790 0.3007 2.262 2.223 2.338 2.223 2.415 331,304 2.3054 -1.67%
2022-03-23 0 0.300 0.295 0.310 0.295 0.340 2,842,000 911,410 0.3207 2.300 2.262 2.377 2.262 2.607 370,696 2.4586 -3.23%
2022-03-22 0 0.310 0.280 0.310 0.305 0.320 1,496,000 471,340 0.3151 2.377 2.147 2.377 2.338 2.453 195,130 2.4155 5.08%
2022-03-21 0 0.295 0.295 0.305 0.275 0.295 2,508,000 709,070 0.2827 2.262 2.262 2.338 2.108 2.262 327,130 2.1675 -4.84%
2022-03-18 0 0.310 0.305 0.315 0.300 0.320 152,000 47,870 0.3149 2.377 2.338 2.415 2.300 2.453 19,826 2.4145 3.33%
2022-03-17 0 0.300 0.295 0.305 0.300 0.340 2,726,000 890,330 0.3266 2.300 2.262 2.338 2.300 2.607 355,565 2.5040 -4.76%
2022-03-16 0 0.315 0.300 0.320 0.300 0.355 780,000 256,620 0.3290 2.415 2.300 2.453 2.300 2.722 101,739 2.5223 14.55%
2022-03-15 0 0.275 0.260 0.280 0.260 0.290 302,000 85,850 0.2843 2.108 1.993 2.147 1.993 2.223 39,391 2.1794 -8.33%
2022-03-14 0 0.300 0.300 0.325 0.295 0.305 1,336,000 401,650 0.3006 2.300 2.300 2.492 2.262 2.338 174,261 2.3049 -11.76%
2022-03-11 0 0.340 0.300 0.340 0.345 0.345 20,000 6,900 0.3450 2.607 2.300 2.607 2.645 2.645 2,609 2.6450 11.48%
2022-03-10 0 0.305 0.305 0.345 0.300 0.350 1,294,000 445,770 0.3445 2.338 2.338 2.645 2.300 2.683 168,783 2.6411 0.00%
2022-03-09 0 0.305 0.295 0.310 - - 0 0 - 2.338 2.262 2.377 - - 0 - -1.61%
2022-03-08 0 0.310 0.310 0.320 0.305 0.310 116,000 35,790 0.3085 2.377 2.377 2.453 2.338 2.377 15,130 2.3654 0.00%
2022-03-07 0 0.310 0.310 0.335 0.305 0.305 12,000 3,690 0.3075 2.377 2.377 2.568 2.338 2.338 1,565 2.3575 -3.12%
2022-03-04 0 0.320 0.320 0.335 0.310 0.310 16,000 4,960 0.3100 2.453 2.453 2.568 2.377 2.377 2,087 2.3767 -4.48%
2022-03-03 0 0.335 0.325 0.340 0.305 0.345 1,362,000 462,880 0.3399 2.568 2.492 2.607 2.338 2.645 177,652 2.6055 -2.90%
2022-03-02 0 0.345 0.320 0.355 0.320 0.385 3,640,000 1,224,140 0.3363 2.645 2.453 2.722 2.453 2.952 474,783 2.5783 -10.39%
2022-03-01 0 0.385 - 0.385 - - 0 0 - 2.952 - 2.952 - - 0 - 0.00%
2022-02-28 0 0.385 - 0.450 0.385 0.385 52,000 20,020 0.3850 2.952 - 3.450 2.952 2.952 6,783 2.9517 -1.28%
2022-02-25 0 0.390 0.385 0.430 - - 0 0 - 2.990 2.952 3.297 - - 0 - 0.00%
2022-02-24 0 0.390 0.390 0.420 0.365 0.405 56,000 21,170 0.3780 2.990 2.990 3.220 2.798 3.105 7,304 2.8983 1.30%
2022-02-23 0 0.385 0.380 0.400 0.385 0.390 50,000 19,470 0.3894 2.952 2.913 3.067 2.952 2.990 6,522 2.9854 0.00%
2022-02-22 0 0.385 0.385 0.400 0.385 0.405 726,000 282,330 0.3889 2.952 2.952 3.067 2.952 3.105 94,696 2.9814 -6.10%
2022-02-21 0 0.410 0.400 0.420 0.400 0.420 138,000 56,380 0.4086 3.143 3.067 3.220 3.067 3.220 18,000 3.1322 -8.89%
2022-02-18 0 0.450 0.425 0.450 - - 0 0 - 3.450 3.258 3.450 - - 0 - -1.10%
2022-02-17 0 0.455 0.405 0.455 0.455 0.455 2,736,000 1,244,880 0.4550 3.488 3.105 3.488 3.488 3.488 356,870 3.4883 3.41%
2022-02-16 0 0.440 0.410 0.440 0.410 0.470 226,000 96,220 0.4258 3.373 3.143 3.373 3.143 3.603 29,478 3.2641 -1.12%
2022-02-15 0 0.445 0.400 0.445 0.415 0.445 70,000 29,330 0.4190 3.412 3.067 3.412 3.182 3.412 9,130 3.2123 7.23%
2022-02-14 0 0.415 0.405 0.435 0.400 0.420 204,000 83,530 0.4095 3.182 3.105 3.335 3.067 3.220 26,609 3.1392 -2.35%
2022-02-11 0 0.425 0.425 0.440 0.425 0.430 76,000 32,500 0.4276 3.258 3.258 3.373 3.258 3.297 9,913 3.2785 -3.41%
2022-02-10 0 0.440 0.430 0.440 0.435 0.465 10,000 4,490 0.4490 3.373 3.297 3.373 3.335 3.565 1,304 3.4423 -2.22%
2022-02-09 0 0.450 0.430 0.450 0.450 0.450 2,000 900 0.4500 3.450 3.297 3.450 3.450 3.450 261 3.4500 -3.23%
2022-02-08 0 0.465 0.430 0.465 0.425 0.470 96,000 41,030 0.4274 3.565 3.297 3.565 3.258 3.603 12,522 3.2767 5.68%
2022-02-07 0 0.440 0.430 0.440 0.425 0.470 5,052,000 2,203,900 0.4362 3.373 3.297 3.373 3.258 3.603 658,957 3.3445 -15.38%
2022-02-04 0 0.520 0.470 0.520 0.490 0.540 942,000 508,400 0.5397 3.987 3.603 3.987 3.757 4.140 122,870 4.1377 6.12%
2022-01-31 0 0.490 0.470 0.490 - - 0 0 - 3.757 3.603 3.757 - - 0 - 0.00%
2022-01-28 0 0.490 0.480 0.490 0.470 0.490 18,000 8,620 0.4789 3.757 3.680 3.757 3.603 3.757 2,348 3.6715 4.26%
2022-01-27 0 0.470 0.470 0.490 0.470 0.500 34,000 16,040 0.4718 3.603 3.603 3.757 3.603 3.833 4,435 3.6169 -2.08%
2022-01-26 0 0.480 0.470 0.520 - - 0 0 - 3.680 3.603 3.987 - - 0 - 0.00%
2022-01-25 0 0.480 0.470 0.480 - - 0 0 - 3.680 3.603 3.680 - - 0 - -2.04%
2022-01-24 0 0.490 0.470 0.490 - - 0 0 - 3.757 3.603 3.757 - - 0 - -2.00%
2022-01-21 0 0.500 0.470 0.500 - - 0 0 - 3.833 3.603 3.833 - - 0 - 0.00%
2022-01-20 0 0.500 0.470 0.500 - - 0 0 - 3.833 3.603 3.833 - - 0 - 0.00%
2022-01-19 0 0.500 0.470 0.500 0.495 0.500 1,864,000 931,980 0.5000 3.833 3.603 3.833 3.795 3.833 243,130 3.8333 6.38%
2022-01-18 0 0.470 0.470 0.495 0.455 0.465 1,800,000 819,040 0.4550 3.603 3.603 3.795 3.488 3.565 234,783 3.4885 -5.05%
2022-01-17 0 0.495 0.460 0.520 0.495 0.495 2,000 990 0.4950 3.795 3.527 3.987 3.795 3.795 261 3.7950 0.00%
2022-01-14 0 0.495 0.455 0.500 0.455 0.500 120,000 57,440 0.4787 3.795 3.488 3.833 3.488 3.833 15,652 3.6698 -1.00%
2022-01-13 0 0.500 0.500 0.540 0.455 0.455 50,000 22,750 0.4550 3.833 3.833 4.140 3.488 3.488 6,522 3.4883 0.00%
2022-01-12 0 0.500 0.480 0.500 - - 0 0 - 3.833 3.680 3.833 - - 0 - 0.00%
2022-01-11 0 0.500 0.500 0.540 0.495 0.500 98,000 48,990 0.4999 3.833 3.833 4.140 3.795 3.833 12,783 3.8326 4.17%
2022-01-10 0 0.480 0.440 0.495 0.440 0.480 8,000 3,680 0.4600 3.680 3.373 3.795 3.373 3.680 1,043 3.5267 0.00%
2022-01-07 0 0.480 0.440 0.500 0.440 0.480 1,128,000 514,740 0.4563 3.680 3.373 3.833 3.373 3.680 147,130 3.4985 0.00%
2022-01-06 0 0.480 - 0.480 - - 4,000 1,790 0.4475 3.680 - 3.680 - - 522 3.4308 0.00%
2022-01-05 0 0.480 0.450 0.480 - - 0 0 - 3.680 3.450 3.680 - - 0 - 0.00%
2022-01-04 0 0.480 0.450 0.480 - - 0 0 - 3.680 3.450 3.680 - - 0 - -2.04%
2022-01-03 0 0.490 0.450 0.490 0.470 0.490 12,000 5,680 0.4733 3.757 3.450 3.757 3.603 3.757 1,565 3.6289 0.00%
2021-12-31 0 0.490 0.450 0.490 - - 0 0 - 3.757 3.450 3.757 - - 0 - 0.00%
2021-12-30 0 0.490 0.450 0.490 - - 0 0 - 3.757 3.450 3.757 - - 0 - 0.00%
2021-12-29 0 0.490 0.450 0.500 - - 0 0 - 3.757 3.450 3.833 - - 0 - 0.00%
2021-12-28 0 0.490 0.450 0.500 0.490 0.490 102,000 49,980 0.4900 3.757 3.450 3.833 3.757 3.757 13,304 3.7567 -3.92%
2021-12-24 0 0.510 0.480 0.510 - - 0 0 - 3.910 3.680 3.910 - - 0 - 0.00%
2021-12-23 0 0.510 0.480 0.510 0.510 0.520 1,810,000 941,120 0.5200 3.910 3.680 3.910 3.910 3.987 236,087 3.9863 3.03%
2021-12-22 0 0.495 0.450 0.495 0.445 0.530 24,000 11,300 0.4708 3.795 3.450 3.795 3.412 4.063 3,130 3.6097 6.45%
2021-12-21 0 0.465 0.450 0.500 0.450 0.500 14,000 6,490 0.4636 3.565 3.450 3.833 3.450 3.833 1,826 3.5540 -7.00%
2021-12-20 0 0.500 0.430 0.500 - - 0 0 - 3.833 3.297 3.833 - - 0 - 0.00%
2021-12-17 0 0.500 0.495 0.500 0.500 0.500 54,000 27,000 0.5000 3.833 3.795 3.833 3.833 3.833 7,043 3.8333 -3.85%
2021-12-16 0 0.520 - 0.520 - - 0 0 - 3.987 - 3.987 - - 0 - 0.00%
2021-12-15 0 0.520 0.495 0.520 - - 0 0 - 3.987 3.795 3.987 - - 0 - 0.00%
2021-12-14 0 0.520 0.470 0.520 - - 0 0 - 3.987 3.603 3.987 - - 0 - -1.89%
2021-12-13 0 0.530 0.480 0.530 0.475 0.530 222,000 110,300 0.4968 4.063 3.680 4.063 3.642 4.063 28,957 3.8092 3.92%
2021-12-10 0 0.510 0.510 0.530 0.510 0.510 2,000 1,020 0.5100 3.910 3.910 4.063 3.910 3.910 261 3.9100 -5.56%
2021-12-09 0 0.540 0.520 0.540 0.500 0.550 191,000 98,450 0.5154 4.140 3.987 4.140 3.833 4.217 24,913 3.9517 -3.57%
2021-12-08 0 0.560 0.510 0.570 - - 0 0 - 4.293 3.910 4.370 - - 0 - 0.00%
2021-12-07 0 0.560 0.500 0.570 0.560 0.570 100,000 56,200 0.5620 4.293 3.833 4.370 4.293 4.370 13,043 4.3087 -1.75%
2021-12-06 0 0.570 0.500 0.570 - - 0 0 - 4.370 3.833 4.370 - - 0 - -1.72%
2021-12-03 0 0.580 0.510 0.580 0.520 0.580 82,000 42,760 0.5215 4.447 3.910 4.447 3.987 4.447 10,696 3.9979 9.43%
2021-12-02 0 0.530 0.530 0.560 0.510 0.530 108,000 56,460 0.5228 4.063 4.063 4.293 3.910 4.063 14,087 4.0080 -7.02%
2021-12-01 0 0.570 0.510 0.600 - - 0 0 - 4.370 3.910 4.600 - - 0 - 0.00%
2021-11-30 0 0.570 0.510 0.570 0.570 0.580 308,000 178,340 0.5790 4.370 3.910 4.370 4.370 4.447 40,174 4.4392 3.64%
2021-11-29 0 0.550 0.500 0.560 0.550 0.550 10,000 5,500 0.5500 4.217 3.833 4.293 4.217 4.217 1,304 4.2167 -1.79%
2021-11-26 0 0.560 0.520 0.570 0.500 0.580 168,000 88,680 0.5279 4.293 3.987 4.370 3.833 4.447 21,913 4.0469 1.82%
2021-11-25 0 0.550 0.540 0.550 - - 0 0 - 4.217 4.140 4.217 - - 0 - -1.79%
2021-11-24 0 0.560 0.520 0.590 - - 0 0 - 4.293 3.987 4.523 - - 0 - 0.00%
2021-11-23 0 0.560 0.540 0.610 0.560 0.560 30,000 16,800 0.5600 4.293 4.140 4.677 4.293 4.293 3,913 4.2933 -1.75%
2021-11-22 0 0.570 0.560 0.620 0.570 0.580 20,000 11,500 0.5750 4.370 4.293 4.753 4.370 4.447 2,609 4.4083 -5.00%
2021-11-19 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 4.600 4.447 4.600 4.600 4.600 2,609 4.6000 5.26%
2021-11-18 0 0.570 0.570 0.600 0.570 0.580 28,000 16,200 0.5786 4.370 4.370 4.600 4.370 4.447 3,652 4.4357 -3.39%
2021-11-17 0 0.590 0.580 0.620 0.570 0.680 1,270,000 787,280 0.6199 4.523 4.447 4.753 4.370 5.213 165,652 4.7526 0.00%
2021-11-16 0 0.590 0.560 0.610 0.590 0.590 4,000 2,360 0.5900 4.523 4.293 4.677 4.523 4.523 522 4.5233 0.00%
2021-11-15 0 0.590 0.570 0.610 - - 0 0 - 4.523 4.370 4.677 - - 0 - 0.00%
2021-11-12 0 0.590 0.570 0.590 0.560 0.610 444,000 253,120 0.5701 4.523 4.370 4.523 4.293 4.677 57,913 4.3707 0.00%
2021-11-11 0 0.590 0.580 0.600 0.590 0.630 452,000 270,860 0.5992 4.523 4.447 4.600 4.523 4.830 58,957 4.5942 -1.67%
2021-11-10 0 0.600 0.550 0.600 0.580 0.640 694,000 435,340 0.6273 4.600 4.217 4.600 4.447 4.907 90,522 4.8092 -7.69%
2021-11-09 0 0.650 0.630 0.660 0.650 0.650 10,000 6,500 0.6500 4.983 4.830 5.060 4.983 4.983 1,304 4.9833 -1.52%
2021-11-08 0 0.660 0.630 0.680 - - 0 0 - 5.060 4.830 5.213 - - 0 - 0.00%
2021-11-05 0 0.660 0.640 0.660 0.670 0.670 274,000 183,580 0.6700 5.060 4.907 5.060 5.137 5.137 35,739 5.1367 -2.94%
2021-11-04 0 0.680 0.650 0.680 - - 0 0 - 5.213 4.983 5.213 - - 0 - 0.00%
2021-11-03 0 0.680 0.660 0.680 0.630 0.700 158,000 101,300 0.6411 5.213 5.060 5.213 4.830 5.367 20,609 4.9154 0.00%
2021-11-02 0 0.680 0.660 0.690 0.660 0.680 26,000 17,240 0.6631 5.213 5.060 5.290 5.060 5.213 3,391 5.0836 3.03%
2021-11-01 0 0.660 0.640 0.690 0.660 0.680 50,000 33,560 0.6712 5.060 4.907 5.290 5.060 5.213 6,522 5.1459 -2.94%
2021-10-29 0 0.680 0.680 0.690 - - 0 0 - 5.213 5.213 5.290 - - 0 - 1.49%
2021-10-28 0 0.670 0.670 0.690 0.660 0.680 1,632,000 1,093,420 0.6700 5.137 5.137 5.290 5.060 5.213 212,870 5.1366 -2.90%
2021-10-27 0 0.690 0.670 0.700 0.670 0.710 330,000 226,840 0.6874 5.290 5.137 5.367 5.137 5.443 43,043 5.2700 1.47%
2021-10-26 0 0.680 0.680 0.720 0.680 0.740 1,412,000 1,038,980 0.7358 5.213 5.213 5.520 5.213 5.673 184,174 5.6413 -4.23%
2021-10-25 0 0.710 0.680 0.730 0.710 0.750 554,000 414,660 0.7485 5.443 5.213 5.597 5.443 5.750 72,261 5.7384 0.00%
2021-10-22 0 0.710 0.680 0.710 0.670 0.750 1,186,000 877,980 0.7403 5.443 5.213 5.443 5.137 5.750 154,696 5.6755 7.58%
2021-10-21 0 0.660 0.660 0.680 0.660 0.670 968,000 648,040 0.6695 5.060 5.060 5.213 5.060 5.137 126,261 5.1325 -2.94%
2021-10-20 0 0.680 0.670 0.680 0.680 0.690 574,000 394,200 0.6868 5.213 5.137 5.213 5.213 5.290 74,870 5.2652 1.49%
2021-10-19 0 0.670 0.670 0.690 0.670 0.680 104,000 70,160 0.6746 5.137 5.137 5.290 5.137 5.213 13,565 5.1721 -2.90%
2021-10-18 0 0.690 0.680 0.700 0.690 0.690 38,000 26,220 0.6900 5.290 5.213 5.367 5.290 5.290 4,957 5.2900 0.00%
2021-10-15 0 0.690 0.690 0.700 0.660 0.690 1,394,000 946,980 0.6793 5.290 5.290 5.367 5.060 5.290 181,826 5.2082 1.47%
2021-10-12 0 0.680 0.660 0.690 0.660 0.690 52,000 34,460 0.6627 5.213 5.060 5.290 5.060 5.290 6,783 5.0806 -1.45%
2021-10-11 0 0.690 0.680 0.690 0.660 0.690 2,038,000 1,372,020 0.6732 5.290 5.213 5.290 5.060 5.290 265,826 5.1613 0.00%
2021-10-08 0 0.690 0.690 0.700 0.690 0.690 16,000 11,040 0.6900 5.290 5.290 5.367 5.290 5.290 2,087 5.2900 -1.43%
2021-10-07 0 0.700 0.690 0.710 0.660 0.700 1,918,000 1,290,620 0.6729 5.367 5.290 5.443 5.060 5.367 250,174 5.1589 4.48%
2021-10-06 0 0.670 0.650 0.670 0.650 0.690 356,000 239,960 0.6740 5.137 4.983 5.137 4.983 5.290 46,435 5.1677 -2.90%
2021-10-05 0 0.690 0.680 0.700 0.670 0.700 1,228,000 845,900 0.6888 5.290 5.213 5.367 5.137 5.367 160,174 5.2811 -1.43%
2021-10-04 0 0.700 - 0.700 - - 0 0 - 5.367 - 5.367 - - 0 - 0.00%
2021-09-30 0 0.700 0.670 0.700 0.670 0.700 1,150,000 792,920 0.6895 5.367 5.137 5.367 5.137 5.367 150,000 5.2861 0.00%
2021-09-29 0 0.700 0.680 0.700 - - 0 0 - 5.367 5.213 5.367 - - 0 - 0.00%
2021-09-28 0 0.700 0.680 0.700 0.680 0.700 1,232,000 861,040 0.6989 5.367 5.213 5.367 5.213 5.367 160,696 5.3582 1.45%
2021-09-27 0 0.690 0.680 0.710 0.690 0.720 644,000 459,380 0.7133 5.290 5.213 5.443 5.290 5.520 84,000 5.4688 -2.82%
2021-09-24 0 0.710 0.690 0.710 0.680 0.730 1,634,000 1,186,980 0.7264 5.443 5.290 5.443 5.213 5.597 213,130 5.5693 0.00%
2021-09-23 0 0.710 0.690 0.730 0.690 0.720 3,024,000 2,140,340 0.7078 5.443 5.290 5.597 5.290 5.520 394,435 5.4263 0.00%
2021-09-21 0 0.710 0.680 0.720 0.690 0.770 2,322,000 1,693,560 0.7294 5.443 5.213 5.520 5.290 5.903 302,870 5.5917 1.43%
2021-09-20 0 0.700 0.680 0.700 0.680 0.710 288,000 201,240 0.6988 5.367 5.213 5.367 5.213 5.443 37,565 5.3571 0.00%
2021-09-17 0 0.700 0.690 0.710 0.700 0.720 1,198,000 848,760 0.7085 5.367 5.290 5.443 5.367 5.520 156,261 5.4317 -2.78%
2021-09-16 0 0.720 0.700 0.730 0.700 0.730 1,688,000 1,200,220 0.7110 5.520 5.367 5.597 5.367 5.597 220,174 5.4512 -4.00%
2021-09-15 0 0.750 0.720 0.750 0.720 0.750 1,050,000 786,560 0.7491 5.750 5.520 5.750 5.520 5.750 136,957 5.7431 1.35%
2021-09-14 0 0.740 0.730 0.740 0.740 0.770 996,000 761,980 0.7650 5.673 5.597 5.673 5.673 5.903 129,913 5.8653 0.00%
2021-09-13 0 0.740 0.730 0.740 0.720 0.760 2,280,000 1,689,680 0.7411 5.673 5.597 5.673 5.520 5.827 297,391 5.6817 0.00%
2021-09-10 0 0.740 0.710 0.740 0.690 0.740 1,270,000 887,600 0.6989 5.673 5.443 5.673 5.290 5.673 165,652 5.3582 2.78%
2021-09-09 0 0.720 0.700 0.720 0.700 0.720 1,096,000 788,560 0.7195 5.520 5.367 5.520 5.367 5.520 142,957 5.5161 -1.37%
2021-09-08 0 0.730 0.720 0.730 0.730 0.800 178,000 131,480 0.7387 5.597 5.520 5.597 5.597 6.133 23,217 5.6630 -1.35%
2021-09-07 0 0.740 0.720 0.740 0.730 0.750 1,614,000 1,198,940 0.7428 5.673 5.520 5.673 5.597 5.750 210,522 5.6951 -1.33%
2021-09-06 0 0.750 0.730 0.760 0.750 0.760 6,000 4,540 0.7567 5.750 5.597 5.827 5.750 5.827 783 5.8011 -1.32%
2021-09-03 0 0.760 0.730 0.760 0.730 0.760 1,056,000 801,680 0.7592 5.827 5.597 5.827 5.597 5.827 137,739 5.8203 1.33%
2021-09-02 0 0.750 0.740 0.760 0.750 0.800 806,000 636,840 0.7901 5.750 5.673 5.827 5.750 6.133 105,130 6.0576 -2.60%
2021-09-01 0 0.770 0.740 0.770 0.740 0.770 2,030,000 1,540,220 0.7587 5.903 5.673 5.903 5.673 5.903 264,783 5.8169 0.00%
2021-08-31 0 0.770 0.750 0.780 0.730 0.780 634,000 475,040 0.7493 5.903 5.750 5.980 5.597 5.980 82,696 5.7444 0.00%
2021-08-30 0 0.770 0.750 0.770 0.750 0.790 1,064,000 820,080 0.7708 5.903 5.750 5.903 5.750 6.057 138,783 5.9091 0.00%
2021-08-27 0 0.770 0.740 0.780 0.760 0.790 1,392,000 1,093,840 0.7858 5.903 5.673 5.980 5.827 6.057 181,565 6.0245 4.05%
2021-08-26 0 0.740 0.730 0.750 0.720 0.790 2,332,000 1,730,920 0.7422 5.673 5.597 5.750 5.520 6.057 304,174 5.6906 -1.33%
2021-08-25 0 0.750 0.720 0.750 0.720 0.790 1,866,000 1,375,300 0.7370 5.750 5.520 5.750 5.520 6.057 243,391 5.6506 -3.85%
2021-08-24 0 0.780 0.750 0.790 0.750 0.780 1,114,000 845,420 0.7589 5.980 5.750 6.057 5.750 5.980 145,304 5.8183 2.63%
2021-08-23 0 0.760 0.730 0.780 0.760 0.760 50,000 38,000 0.7600 5.827 5.597 5.980 5.827 5.827 6,522 5.8267 1.33%
2021-08-20 0 0.750 0.740 0.770 0.730 0.780 1,384,000 1,060,080 0.7660 5.750 5.673 5.903 5.597 5.980 180,522 5.8723 1.35%
2021-08-19 0 0.740 0.720 0.740 0.740 0.810 1,358,000 1,066,780 0.7856 5.673 5.520 5.673 5.673 6.210 177,130 6.0226 -8.64%
2021-08-18 0 0.810 0.760 0.810 0.750 0.820 2,508,000 1,973,200 0.7868 6.210 5.827 6.210 5.750 6.287 327,130 6.0318 2.53%
2021-08-17 0 0.790 0.760 0.790 0.790 0.790 32,000 25,280 0.7900 6.057 5.827 6.057 6.057 6.057 4,174 6.0567 -1.25%
2021-08-16 0 0.800 0.770 0.800 0.730 0.800 2,784,000 2,115,200 0.7598 6.133 5.903 6.133 5.597 6.133 363,130 5.8249 0.00%
2021-08-13 0 0.800 0.770 0.800 0.800 0.840 962,000 807,080 0.8390 6.133 5.903 6.133 6.133 6.440 125,478 6.4320 1.27%
2021-08-12 0 0.790 0.780 0.800 0.780 0.850 2,532,000 2,079,560 0.8213 6.057 5.980 6.133 5.980 6.517 330,261 6.2967 0.00%
2021-08-11 0 0.790 0.770 0.800 0.780 0.800 84,000 65,720 0.7824 6.057 5.903 6.133 5.980 6.133 10,957 5.9983 -1.25%
2021-08-10 0 0.800 0.790 0.800 0.770 0.850 2,752,000 2,225,680 0.8088 6.133 6.057 6.133 5.903 6.517 358,957 6.2004 3.90%
2021-08-09 0 0.770 0.740 0.780 0.730 0.770 1,108,000 820,420 0.7405 5.903 5.673 5.980 5.597 5.903 144,522 5.6768 2.67%
2021-08-06 0 0.750 0.750 0.760 0.720 0.760 1,220,000 892,420 0.7315 5.750 5.750 5.827 5.520 5.827 159,130 5.6081 0.00%
2021-08-05 0 0.750 0.750 0.790 0.740 0.770 1,272,000 948,440 0.7456 5.750 5.750 6.057 5.673 5.903 165,913 5.7165 0.00%
2021-08-04 0 0.750 0.750 0.770 0.750 0.840 48,000 36,840 0.7675 5.750 5.750 5.903 5.750 6.440 6,261 5.8842 -6.25%
2021-08-03 0 0.800 0.780 0.800 0.790 0.850 1,242,000 997,420 0.8031 6.133 5.980 6.133 6.057 6.517 162,000 6.1569 -1.23%
2021-08-02 0 0.810 0.800 0.820 0.750 0.870 1,958,000 1,562,320 0.7979 6.210 6.133 6.287 5.750 6.670 255,391 6.1174 5.19%
2021-07-30 0 0.770 0.760 0.770 0.770 0.810 2,260,000 1,804,460 0.7984 5.903 5.827 5.903 5.903 6.210 294,783 6.1213 0.00%
2021-07-29 0 0.770 0.760 0.770 0.730 0.880 4,096,000 3,338,140 0.8150 5.903 5.827 5.903 5.597 6.747 534,261 6.2481 8.45%
2021-07-28 0 0.710 0.690 0.710 0.640 0.720 3,674,000 2,485,580 0.6765 5.443 5.290 5.443 4.907 5.520 479,217 5.1867 5.97%
2021-07-27 0 0.670 0.620 0.700 0.650 0.730 1,792,000 1,289,200 0.7194 5.137 4.753 5.367 4.983 5.597 233,739 5.5156 -6.94%
2021-07-26 0 0.720 0.700 0.720 0.700 0.760 648,000 487,560 0.7524 5.520 5.367 5.520 5.367 5.827 84,522 5.7685 -5.26%
2021-07-23 0 0.760 0.760 0.800 0.760 0.800 376,000 287,360 0.7643 5.827 5.827 6.133 5.827 6.133 49,043 5.8593 -3.80%
2021-07-22 0 0.790 0.770 0.790 0.750 0.790 2,048,000 1,585,620 0.7742 6.057 5.903 6.057 5.750 6.057 267,130 5.9358 -1.25%
2021-07-21 0 0.800 0.770 0.830 0.790 0.910 646,000 532,040 0.8236 6.133 5.903 6.363 6.057 6.977 84,261 6.3142 -2.44%
2021-07-20 0 0.820 0.800 0.820 0.780 0.840 516,000 421,980 0.8178 6.287 6.133 6.287 5.980 6.440 67,304 6.2697 -3.53%
2021-07-19 0 0.850 0.820 0.860 0.850 0.990 2,276,000 2,082,220 0.9149 6.517 6.287 6.593 6.517 7.590 296,870 7.0139 -12.37%
2021-07-16 0 0.970 0.960 0.980 0.960 0.990 2,312,000 2,254,340 0.9751 7.437 7.360 7.513 7.360 7.590 301,565 7.4755 -1.02%
2021-07-15 0 0.980 0.980 1.000 0.970 1.040 4,414,000 4,389,320 0.9944 7.513 7.513 7.667 7.437 7.973 575,739 7.6238 -5.77%
2021-07-14 0 1.040 1.030 1.050 1.030 1.080 4,602,000 4,877,720 1.0599 7.973 7.897 8.050 7.897 8.280 600,261 8.1260 0.00%
2021-07-13 0 1.040 1.040 1.060 1.020 1.070 6,706,000 7,008,640 1.0451 7.973 7.973 8.127 7.820 8.203 874,696 8.0127 1.96%
2021-07-12 0 1.020 0.990 1.020 0.970 1.020 2,920,000 2,903,920 0.9945 7.820 7.590 7.820 7.437 7.820 380,870 7.6244 3.03%
2021-07-09 0 0.990 0.990 1.000 0.970 1.010 2,184,000 2,168,760 0.9930 7.590 7.590 7.667 7.437 7.743 284,870 7.6132 3.13%
2021-07-08 0 0.960 0.950 0.980 0.960 1.020 2,098,000 2,087,420 0.9950 7.360 7.283 7.513 7.360 7.820 273,652 7.6280 -2.04%
2021-07-07 0 0.980 0.970 0.980 0.920 0.980 2,602,000 2,451,860 0.9423 7.513 7.437 7.513 7.053 7.513 339,391 7.2243 7.69%
2021-07-06 0 0.910 0.900 0.910 0.900 0.950 1,072,000 993,660 0.9269 6.977 6.900 6.977 6.900 7.283 139,826 7.1064 1.11%
2021-07-05 0 0.900 0.860 0.900 0.820 0.900 2,320,000 1,991,880 0.8586 6.900 6.593 6.900 6.287 6.900 302,609 6.5824 5.88%
2021-07-02 0 0.850 0.830 0.850 0.800 0.850 574,000 474,600 0.8268 6.517 6.363 6.517 6.133 6.517 74,870 6.3390 -1.16%
2021-06-30 0 0.860 0.840 0.860 0.830 0.870 1,262,000 1,067,860 0.8462 6.593 6.440 6.593 6.363 6.670 164,609 6.4873 2.38%
2021-06-29 0 0.840 0.830 0.840 0.800 0.840 1,834,000 1,511,380 0.8241 6.440 6.363 6.440 6.133 6.440 239,217 6.3180 3.70%
2021-06-28 0 0.810 0.790 0.810 0.780 0.810 3,452,000 2,758,860 0.7992 6.210 6.057 6.210 5.980 6.210 450,261 6.1272 2.53%
2021-06-25 0 0.790 0.770 0.790 0.720 0.790 660,000 500,880 0.7589 6.057 5.903 6.057 5.520 6.057 86,087 5.8183 5.33%
2021-06-24 0 0.750 0.730 0.750 0.700 0.750 348,000 253,420 0.7282 5.750 5.597 5.750 5.367 5.750 45,391 5.5830 2.74%
2021-06-23 0 0.730 0.710 0.730 0.700 0.730 478,000 337,160 0.7054 5.597 5.443 5.597 5.367 5.597 62,348 5.4077 2.82%
2021-06-22 0 0.710 0.690 0.720 0.680 0.710 428,000 296,600 0.6930 5.443 5.290 5.520 5.213 5.443 55,826 5.3129 4.41%
2021-06-21 0 0.680 0.680 0.700 0.670 0.700 508,000 345,620 0.6804 5.213 5.213 5.367 5.137 5.367 66,261 5.2160 1.49%
2021-06-18 0 0.670 0.670 0.690 0.670 0.690 794,000 538,900 0.6787 5.137 5.137 5.290 5.137 5.290 103,565 5.2035 -1.47%
2021-06-17 0 0.680 0.680 0.690 0.670 0.690 1,020,000 694,660 0.6810 5.213 5.213 5.290 5.137 5.290 133,043 5.2213 0.00%
2021-06-16 0 0.680 0.680 0.690 0.660 0.700 790,000 537,120 0.6799 5.213 5.213 5.290 5.060 5.367 103,043 5.2126 -1.45%
2021-06-15 0 0.690 0.680 0.700 0.690 0.700 76,000 52,460 0.6903 5.290 5.213 5.367 5.290 5.367 9,913 5.2920 0.00%
2021-06-11 0 0.690 0.680 0.700 0.690 0.690 6,000 4,140 0.6900 5.290 5.213 5.367 5.290 5.290 783 5.2900 0.00%
2021-06-10 0 0.690 0.690 0.700 0.690 0.690 16,000 11,040 0.6900 5.290 5.290 5.367 5.290 5.290 2,087 5.2900 -1.43%
2021-06-09 0 0.700 0.700 0.720 0.700 0.720 110,000 77,400 0.7036 5.367 5.367 5.520 5.367 5.520 14,348 5.3945 -2.78%
2021-06-08 0 0.720 0.690 0.720 0.700 0.720 228,000 160,120 0.7023 5.520 5.290 5.520 5.367 5.520 29,739 5.3842 4.35%
2021-06-07 0 0.690 0.690 0.720 0.690 0.710 88,000 62,200 0.7068 5.290 5.290 5.520 5.290 5.443 11,478 5.4189 -4.17%
2021-06-04 0 0.720 0.700 0.740 - - 0 0 - 5.520 5.367 5.673 - - 0 - 0.00%
2021-06-03 0 0.720 0.710 0.740 0.720 0.760 28,000 20,400 0.7286 5.520 5.443 5.673 5.520 5.827 3,652 5.5857 1.41%
2021-06-02 0 0.710 0.710 0.730 0.710 0.740 118,000 84,580 0.7168 5.443 5.443 5.597 5.443 5.673 15,391 5.4953 -4.05%
2021-06-01 0 0.740 0.740 0.750 - - 0 0 - 5.673 5.673 5.750 - - 0 - 0.00%
2021-05-31 0 0.740 0.730 0.740 0.730 0.780 2,472,000 1,905,600 0.7709 5.673 5.597 5.673 5.597 5.980 322,435 5.9100 0.00%
2021-05-28 0 0.740 0.730 0.740 0.740 0.820 2,998,000 2,401,720 0.8011 5.673 5.597 5.673 5.673 6.287 391,043 6.1418 -5.13%
2021-05-27 0 0.780 0.740 0.780 - - 0 0 - 5.980 5.673 5.980 - - 0 - 0.00%
2021-05-26 0 0.780 0.760 0.780 0.760 0.790 692,000 539,460 0.7796 5.980 5.827 5.980 5.827 6.057 90,261 5.9767 1.30%
2021-05-25 0 0.770 0.750 0.770 0.740 0.770 444,000 336,720 0.7584 5.903 5.750 5.903 5.673 5.903 57,913 5.8142 2.67%
2021-05-24 0 0.750 0.740 0.750 0.720 0.750 2,354,000 1,710,500 0.7266 5.750 5.673 5.750 5.520 5.750 307,043 5.5709 2.74%
2021-05-21 0 0.730 0.730 0.740 0.690 0.740 4,380,000 3,103,400 0.7085 5.597 5.597 5.673 5.290 5.673 571,304 5.4321 4.29%
2021-05-20 0 0.700 0.700 0.720 0.700 0.730 3,092,000 2,178,560 0.7046 5.367 5.367 5.520 5.367 5.597 403,304 5.4018 -6.67%
2021-05-18 0 0.750 0.730 0.750 0.750 0.770 240,000 182,400 0.7600 5.750 5.597 5.750 5.750 5.903 31,304 5.8267 0.00%
2021-05-17 0 0.750 0.750 0.760 0.720 0.750 120,000 88,500 0.7375 5.750 5.750 5.827 5.520 5.750 15,652 5.6542 5.63%
2021-05-14 0 0.710 0.700 0.740 0.670 0.770 1,698,000 1,212,520 0.7141 5.443 5.367 5.673 5.137 5.903 221,478 5.4747 -6.58%
2021-05-13 0 0.760 0.750 0.760 0.750 0.780 402,000 308,860 0.7683 5.827 5.750 5.827 5.750 5.980 52,435 5.8904 -3.80%
2021-05-12 0 0.790 0.770 0.810 0.780 0.840 1,582,000 1,281,640 0.8101 6.057 5.903 6.210 5.980 6.440 206,348 6.2111 -4.82%
2021-05-11 0 0.830 0.800 0.830 0.800 0.830 236,000 192,080 0.8139 6.363 6.133 6.363 6.133 6.363 30,783 6.2399 -2.35%
2021-05-10 0 0.850 0.820 0.850 0.820 0.870 1,260,000 1,065,920 0.8460 6.517 6.287 6.517 6.287 6.670 164,348 6.4858 0.00%
2021-05-07 0 0.850 0.830 0.850 0.830 0.870 1,474,000 1,262,100 0.8562 6.517 6.363 6.517 6.363 6.670 192,261 6.5645 -1.16%
2021-05-06 0 0.860 0.840 0.850 0.850 0.880 1,466,000 1,265,280 0.8631 6.593 6.440 6.517 6.517 6.747 191,217 6.6170 -2.27%
2021-05-05 0 0.880 0.840 0.880 0.840 0.930 7,842,000 6,959,360 0.8874 6.747 6.440 6.747 6.440 7.130 1,022,870 6.8038 1.15%
2021-05-04 0 0.870 0.850 0.880 0.820 0.880 2,784,000 2,365,640 0.8497 6.670 6.517 6.747 6.287 6.747 363,130 6.5146 4.82%
2021-05-03 0 0.830 0.810 0.830 0.800 0.840 2,348,000 1,924,360 0.8196 6.363 6.210 6.363 6.133 6.440 306,261 6.2834 3.75%
2021-04-30 0 0.800 0.800 0.810 0.770 0.820 774,000 610,920 0.7893 6.133 6.133 6.210 5.903 6.287 100,957 6.0513 5.26%
2021-04-29 0 0.760 0.750 0.770 0.740 0.760 3,352,000 2,501,180 0.7462 5.827 5.750 5.903 5.673 5.827 437,217 5.7207 1.33%
2021-04-28 0 0.750 0.750 0.770 0.750 0.780 2,180,000 1,657,700 0.7604 5.750 5.750 5.903 5.750 5.980 284,348 5.8298 -2.60%
2021-04-27 0 0.770 0.770 0.790 0.760 0.790 1,618,000 1,256,420 0.7765 5.903 5.903 6.057 5.827 6.057 211,043 5.9534 -3.75%
2021-04-26 0 0.800 0.780 0.800 0.780 0.890 1,208,000 976,320 0.8082 6.133 5.980 6.133 5.980 6.823 157,565 6.1963 -8.05%
2021-04-23 0 0.870 0.860 0.880 0.870 0.930 6,868,000 6,316,480 0.9197 6.670 6.593 6.747 6.670 7.130 895,826 7.0510 -3.33%
2021-04-22 0 0.900 0.870 0.900 0.770 0.900 4,440,000 3,717,640 0.8373 6.900 6.670 6.900 5.903 6.900 579,130 6.4193 11.11%
2021-04-21 0 0.810 0.780 0.810 0.710 0.810 1,768,000 1,355,740 0.7668 6.210 5.980 6.210 5.443 6.210 230,609 5.8790 10.96%
2021-04-20 0 0.730 0.730 0.750 0.730 0.750 668,000 493,080 0.7381 5.597 5.597 5.750 5.597 5.750 87,130 5.6591 -1.35%
2021-04-19 0 0.740 0.730 0.740 0.710 0.750 710,000 520,360 0.7329 5.673 5.597 5.673 5.443 5.750 92,609 5.6189 2.78%
2021-04-16 0 0.720 0.720 0.740 0.710 0.730 1,336,000 962,180 0.7202 5.520 5.520 5.673 5.443 5.597 174,261 5.5215 -1.37%
2021-04-15 0 0.730 0.730 0.740 0.720 0.740 554,000 403,420 0.7282 5.597 5.597 5.673 5.520 5.673 72,261 5.5828 0.00%
2021-04-14 0 0.730 0.740 0.750 0.700 0.770 3,612,000 2,677,500 0.7413 5.597 5.673 5.750 5.367 5.903 471,130 5.6831 -5.19%
2021-04-13 0 0.770 0.770 0.780 0.740 0.790 508,000 394,800 0.7772 5.903 5.903 5.980 5.673 6.057 66,261 5.9583 4.05%
2021-04-12 0 0.740 0.740 0.750 0.700 0.860 1,508,000 1,156,300 0.7668 5.673 5.673 5.750 5.367 6.593 196,696 5.8786 -13.95%
2021-04-09 0 0.860 0.860 0.880 0.850 0.870 240,000 206,180 0.8591 6.593 6.593 6.747 6.517 6.670 31,304 6.5863 -8.51%
2021-04-08 0 0.940 0.920 0.940 0.870 0.990 1,816,000 1,658,900 0.9135 7.207 7.053 7.207 6.670 7.590 236,870 7.0034 1.08%
2021-04-07 0 0.930 0.910 0.930 0.890 0.940 1,892,000 1,732,820 0.9159 7.130 6.977 7.130 6.823 7.207 246,783 7.0216 2.20%
2021-04-01 0 0.910 0.890 0.910 0.850 0.920 5,872,000 5,172,280 0.8808 6.977 6.823 6.977 6.517 7.053 765,913 6.7531 7.06%
2021-03-31 0 0.850 0.840 0.860 0.840 0.850 2,236,000 1,894,780 0.8474 6.517 6.440 6.593 6.440 6.517 291,652 6.4967 0.00%
2021-03-30 0 0.850 0.850 0.870 0.830 0.870 1,566,000 1,336,920 0.8537 6.517 6.517 6.670 6.363 6.670 204,261 6.5452 1.19%
2021-03-29 0 0.840 0.830 0.850 0.810 0.870 3,884,000 3,239,420 0.8340 6.440 6.363 6.517 6.210 6.670 506,609 6.3943 0.00%
2021-03-26 0 0.840 0.820 0.840 0.770 0.880 7,246,000 6,073,920 0.8382 6.440 6.287 6.440 5.903 6.747 945,130 6.4265 9.09%
2021-03-25 0 0.770 0.770 0.790 0.720 0.830 3,846,000 3,063,380 0.7965 5.903 5.903 6.057 5.520 6.363 501,652 6.1066 8.45%
2021-03-24 0 0.710 0.710 0.730 0.710 0.750 926,000 681,520 0.7360 5.443 5.443 5.597 5.443 5.750 120,783 5.6425 -5.33%
2021-03-23 0 0.750 0.730 0.750 0.700 0.760 768,000 558,340 0.7270 5.750 5.597 5.750 5.367 5.827 100,174 5.5737 5.63%
2021-03-22 0 0.710 0.700 0.710 0.690 0.710 784,000 544,420 0.6944 5.443 5.367 5.443 5.290 5.443 102,261 5.3238 0.00%
2021-03-19 0 0.710 0.710 0.720 0.690 0.720 652,000 462,380 0.7092 5.443 5.443 5.520 5.290 5.520 85,043 5.4370 2.90%
2021-03-18 0 0.690 0.690 0.730 0.690 0.730 738,000 525,160 0.7116 5.290 5.290 5.597 5.290 5.597 96,261 5.4556 -4.17%
2021-03-17 0 0.720 0.710 0.730 0.710 0.730 630,000 453,060 0.7191 5.520 5.443 5.597 5.443 5.597 82,174 5.5134 0.00%
2021-03-16 0 0.720 0.720 0.740 0.710 0.740 380,000 273,300 0.7192 5.520 5.520 5.673 5.443 5.673 49,565 5.5139 0.00%
2021-03-15 0 0.720 0.710 0.730 0.700 0.740 295,000 215,240 0.7296 5.520 5.443 5.597 5.367 5.673 38,478 5.5938 1.41%
2021-03-12 0 0.710 0.700 0.710 0.710 0.810 710,000 519,180 0.7312 5.443 5.367 5.443 5.443 6.210 92,609 5.6062 -10.13%
2021-03-11 0 0.790 0.780 0.790 0.700 0.860 4,134,000 3,460,020 0.8370 6.057 5.980 6.057 5.367 6.593 539,217 6.4167 12.86%
2021-03-10 0 0.700 0.690 0.720 0.690 0.710 1,126,000 787,440 0.6993 5.367 5.290 5.520 5.290 5.443 146,870 5.3615 0.00%
2021-03-09 0 0.700 0.690 0.710 0.700 0.700 60,000 42,000 0.7000 5.367 5.290 5.443 5.367 5.367 7,826 5.3667 -1.41%
2021-03-08 0 0.710 0.710 0.730 0.700 0.740 146,000 103,820 0.7111 5.443 5.443 5.597 5.367 5.673 19,043 5.4517 -1.39%
2021-03-05 0 0.720 0.700 0.730 0.710 0.730 320,000 229,780 0.7181 5.520 5.367 5.597 5.443 5.597 41,739 5.5051 -2.70%
2021-03-04 0 0.740 0.700 0.740 0.700 0.740 1,298,000 936,560 0.7215 5.673 5.367 5.673 5.367 5.673 169,304 5.5318 1.37%
2021-03-03 0 0.730 0.720 0.730 0.730 0.750 162,000 118,800 0.7333 5.597 5.520 5.597 5.597 5.750 21,130 5.6222 -1.35%
2021-03-02 0 0.740 0.700 0.760 0.730 0.780 490,000 364,740 0.7444 5.673 5.367 5.827 5.597 5.980 63,913 5.7068 -5.13%
2021-03-01 0 0.780 0.750 0.790 0.780 0.800 106,000 84,540 0.7975 5.980 5.750 6.057 5.980 6.133 13,826 6.1145 4.00%
2021-02-26 0 0.750 0.750 0.780 0.680 0.800 252,000 191,640 0.7605 5.750 5.750 5.980 5.213 6.133 32,870 5.8303 2.74%
2021-02-25 0 0.730 0.740 0.780 0.680 0.870 5,262,000 3,893,400 0.7399 5.597 5.673 5.980 5.213 6.670 686,348 5.6726 7.35%
2021-02-24 0 0.680 0.670 0.680 0.670 0.750 868,000 612,420 0.7056 5.213 5.137 5.213 5.137 5.750 113,217 5.4092 -11.69%
2021-02-23 0 0.770 0.760 0.770 0.750 0.790 424,000 323,900 0.7639 5.903 5.827 5.903 5.750 6.057 55,304 5.8567 -3.75%
2021-02-22 0 0.800 0.770 0.800 0.750 0.800 294,000 225,840 0.7682 6.133 5.903 6.133 5.750 6.133 38,348 5.8893 0.00%
2021-02-19 0 0.800 0.760 0.810 0.780 0.800 90,000 70,740 0.7860 6.133 5.827 6.210 5.980 6.133 11,739 6.0260 1.27%
2021-02-18 0 0.790 0.770 0.790 0.750 0.830 968,000 770,560 0.7960 6.057 5.903 6.057 5.750 6.363 126,261 6.1029 -4.82%
2021-02-17 0 0.830 0.830 0.870 0.830 0.870 816,000 688,560 0.8438 6.363 6.363 6.670 6.363 6.670 106,435 6.4693 -4.60%
2021-02-16 0 0.870 0.840 0.870 0.850 0.880 642,000 550,560 0.8576 6.670 6.440 6.670 6.517 6.747 83,739 6.5747 0.00%
2021-02-11 0 0.870 0.860 0.880 0.850 0.870 238,000 206,140 0.8661 6.670 6.593 6.747 6.517 6.670 31,043 6.6404 3.57%
2021-02-10 0 0.840 0.820 0.840 0.810 0.890 4,288,000 3,723,080 0.8683 6.440 6.287 6.440 6.210 6.823 559,304 6.6566 -5.62%
2021-02-09 0 0.890 0.880 0.900 0.880 0.970 2,528,000 2,354,980 0.9316 6.823 6.747 6.900 6.747 7.437 329,739 7.1419 -8.25%
2021-02-08 0 0.970 0.950 0.980 0.940 0.970 294,000 282,200 0.9599 7.437 7.283 7.513 7.207 7.437 38,348 7.3590 0.00%
2021-02-05 0 0.970 0.970 0.980 0.800 1.010 3,704,000 3,353,960 0.9055 7.437 7.437 7.513 6.133 7.743 483,130 6.9421 0.00%
2021-02-04 0 0.970 0.970 1.000 0.950 1.080 1,626,000 1,623,220 0.9983 7.437 7.437 7.667 7.283 8.280 212,087 7.6536 -10.19%
2021-02-03 0 1.080 1.070 1.080 1.040 1.110 1,504,000 1,601,640 1.0649 8.280 8.203 8.280 7.973 8.510 196,174 8.1644 -0.92%
2021-02-02 0 1.090 1.090 1.100 1.080 1.130 1,976,000 2,178,420 1.1024 8.357 8.357 8.433 8.280 8.663 257,739 8.4520 0.93%
2021-02-01 0 1.080 1.080 1.090 1.000 1.110 7,774,000 8,138,600 1.0469 8.280 8.280 8.357 7.667 8.510 1,014,000 8.0262 4.85%
2021-01-29 0 1.030 1.030 1.040 1.000 1.110 2,956,000 3,048,780 1.0314 7.897 7.897 7.973 7.667 8.510 385,565 7.9073 -4.63%
2021-01-28 0 1.080 1.050 1.080 1.010 1.140 6,702,000 7,179,500 1.0712 8.280 8.050 8.280 7.743 8.740 874,174 8.2129 -5.26%
2021-01-27 0 1.140 1.130 1.140 0.900 1.170 12,086,000 12,924,140 1.0693 8.740 8.663 8.740 6.900 8.970 1,576,435 8.1983 4.59%
2021-01-26 0 1.090 1.080 1.090 0.990 1.130 11,110,000 11,823,760 1.0642 8.357 8.280 8.357 7.590 8.663 1,449,130 8.1592 2.83%
2021-01-25 0 1.060 1.040 1.060 0.800 1.130 25,702,000 24,371,940 0.9483 8.127 7.973 8.127 6.133 8.663 3,352,435 7.2699 27.71%
2021-01-22 0 0.830 0.820 0.830 0.640 0.850 19,430,000 14,758,400 0.7596 6.363 6.287 6.363 4.907 6.517 2,534,348 5.8234 23.88%
2021-01-21 0 0.670 0.650 0.670 0.620 0.700 5,582,000 3,639,160 0.6519 5.137 4.983 5.137 4.753 5.367 728,087 4.9982 6.35%
2021-01-20 0 0.630 0.630 0.640 0.570 0.650 3,574,000 2,169,620 0.6071 4.830 4.830 4.907 4.370 4.983 466,174 4.6541 6.78%
2021-01-19 0 0.590 0.580 0.590 0.580 0.620 1,824,000 1,082,520 0.5935 4.523 4.447 4.523 4.447 4.753 237,913 4.5501 -3.28%
2021-01-18 0 0.610 0.580 0.610 0.540 0.620 6,644,000 3,967,280 0.5971 4.677 4.447 4.677 4.140 4.753 866,609 4.5779 8.93%
2021-01-15 0 0.560 0.540 0.560 0.530 0.560 346,000 187,180 0.5410 4.293 4.140 4.293 4.063 4.293 45,130 4.1475 0.00%
2021-01-14 0 0.560 0.550 0.560 0.550 0.580 8,126,000 4,546,920 0.5596 4.293 4.217 4.293 4.217 4.447 1,059,913 4.2899 -6.67%
2021-01-13 0 0.600 0.590 0.600 0.540 0.600 4,934,000 2,832,360 0.5740 4.600 4.523 4.600 4.140 4.600 643,565 4.4010 11.11%
2021-01-12 0 0.540 0.540 0.550 0.520 0.560 2,456,000 1,313,340 0.5347 4.140 4.140 4.217 3.987 4.293 320,348 4.0997 0.00%
2021-01-11 0 0.540 0.530 0.550 0.530 0.560 1,684,000 907,140 0.5387 4.140 4.063 4.217 4.063 4.293 219,652 4.1299 -3.57%
2021-01-08 0 0.560 0.550 0.560 0.540 0.570 1,640,000 901,500 0.5497 4.293 4.217 4.293 4.140 4.370 213,913 4.2143 1.82%
2021-01-07 0 0.550 0.540 0.550 0.540 0.600 1,376,000 766,160 0.5568 4.217 4.140 4.217 4.140 4.600 179,478 4.2688 -6.78%
2021-01-06 0 0.590 0.590 0.600 0.590 0.650 4,416,000 2,751,920 0.6232 4.523 4.523 4.600 4.523 4.983 576,000 4.7776 -3.28%
2021-01-05 0 0.610 0.610 0.620 0.570 0.670 10,196,000 6,354,060 0.6232 4.677 4.677 4.753 4.370 5.137 1,329,913 4.7778 5.17%
2021-01-04 0 0.580 0.570 0.580 0.530 0.590 6,572,000 3,848,700 0.5856 4.447 4.370 4.447 4.063 4.523 857,217 4.4898 7.41%
2020-12-31 0 0.540 0.540 0.550 0.540 0.550 276,000 150,340 0.5447 4.140 4.140 4.217 4.140 4.217 36,000 4.1761 0.00%
2020-12-30 0 0.540 0.540 0.550 0.530 0.550 790,000 429,180 0.5433 4.140 4.140 4.217 4.063 4.217 103,043 4.1650 1.89%
2020-12-29 0 0.530 0.530 0.540 0.510 0.530 5,812,000 3,066,920 0.5277 4.063 4.063 4.140 3.910 4.063 758,087 4.0456 1.92%
2020-12-28 0 0.520 0.520 0.530 0.500 0.530 3,636,000 1,903,360 0.5235 3.987 3.987 4.063 3.833 4.063 474,261 4.0133 0.00%
2020-12-24 0 0.520 0.520 0.530 0.520 0.530 1,056,000 558,060 0.5285 3.987 3.987 4.063 3.987 4.063 137,739 4.0516 -5.45%
2020-12-23 0 0.550 0.550 0.560 0.510 0.570 3,718,000 2,004,880 0.5392 4.217 4.217 4.293 3.910 4.370 484,957 4.1341 5.77%
2020-12-22 0 0.520 0.510 0.520 0.495 0.560 3,206,000 1,678,250 0.5235 3.987 3.910 3.987 3.795 4.293 418,174 4.0133 1.96%
2020-12-21 0 0.510 0.510 0.520 0.500 0.570 3,646,000 1,890,440 0.5185 3.910 3.910 3.987 3.833 4.370 475,565 3.9751 -10.53%
2020-12-18 0 0.570 0.560 0.570 0.520 0.670 34,512,000 19,588,920 0.5676 4.370 4.293 4.370 3.987 5.137 4,501,565 4.3516 14.00%
2020-12-17 0 0.500 0.500 0.510 0.470 0.500 2,846,000 1,369,640 0.4813 3.833 3.833 3.910 3.603 3.833 371,217 3.6896 7.53%
2020-12-16 0 0.465 0.465 0.475 0.465 0.475 1,184,000 553,100 0.4671 3.565 3.565 3.642 3.565 3.642 154,435 3.5814 0.00%
2020-12-15 0 0.465 0.465 0.475 0.440 0.475 1,800,000 836,730 0.4649 3.565 3.565 3.642 3.373 3.642 234,783 3.5639 0.00%
2020-12-14 0 0.465 0.465 0.470 0.445 0.465 1,250,000 569,900 0.4559 3.565 3.565 3.603 3.412 3.565 163,043 3.4954 5.68%
2020-12-11 0 0.440 0.440 0.465 0.435 0.440 92,000 40,420 0.4393 3.373 3.373 3.565 3.335 3.373 12,000 3.3683 3.53%
2020-12-10 0 0.425 0.425 0.445 0.425 0.450 96,000 42,130 0.4389 3.258 3.258 3.412 3.258 3.450 12,522 3.3645 -5.56%
2020-12-09 0 0.450 0.445 0.465 0.450 0.480 1,568,000 739,400 0.4716 3.450 3.412 3.565 3.450 3.680 204,522 3.6153 0.00%
2020-12-08 0 0.450 0.440 0.450 0.410 0.460 8,528,000 3,681,030 0.4316 3.450 3.373 3.450 3.143 3.527 1,112,348 3.3092 9.76%
2020-12-07 0 0.410 0.410 0.415 0.405 0.415 1,606,000 660,460 0.4112 3.143 3.143 3.182 3.105 3.182 209,478 3.1529 -1.20%
2020-12-04 0 0.415 0.415 0.420 0.415 0.425 1,804,000 751,840 0.4168 3.182 3.182 3.220 3.182 3.258 235,304 3.1952 -2.35%
2020-12-03 0 0.425 0.420 0.425 0.415 0.455 8,814,000 3,736,460 0.4239 3.258 3.220 3.258 3.182 3.488 1,149,652 3.2501 -5.56%
2020-12-02 0 0.450 0.450 0.455 0.440 0.470 646,000 294,410 0.4557 3.450 3.450 3.488 3.373 3.603 84,261 3.4940 -4.26%
2020-12-01 0 0.470 0.470 0.490 0.460 0.495 194,000 93,300 0.4809 3.603 3.603 3.757 3.527 3.795 25,304 3.6871 -4.08%
2020-11-30 0 0.490 0.455 0.500 0.490 0.560 74,000 37,380 0.5051 3.757 3.488 3.833 3.757 4.293 9,652 3.8727 -9.26%
2020-11-27 0 0.540 0.500 0.540 0.500 0.550 370,000 189,620 0.5125 4.140 3.833 4.140 3.833 4.217 48,261 3.9291 5.88%
2020-11-26 0 0.510 0.500 0.520 0.510 0.560 7,036,000 3,796,680 0.5396 3.910 3.833 3.987 3.910 4.293 917,739 4.1370 2.00%
2020-11-25 0 0.500 0.500 0.510 0.500 0.550 11,828,000 6,381,340 0.5395 3.833 3.833 3.910 3.833 4.217 1,542,783 4.1363 -1.96%
2020-11-24 0 0.510 0.510 0.520 0.440 0.550 6,380,000 3,102,740 0.4863 3.910 3.910 3.987 3.373 4.217 832,174 3.7285 8.51%
2020-11-23 0 0.470 0.455 0.470 0.410 0.480 2,002,000 900,550 0.4498 3.603 3.488 3.603 3.143 3.680 261,130 3.4487 14.63%
2020-11-20 0 0.410 0.410 0.430 0.410 0.455 1,330,000 568,970 0.4278 3.143 3.143 3.297 3.143 3.488 173,478 3.2798 -8.89%
2020-11-19 0 0.450 0.435 0.450 0.405 0.465 2,444,000 1,083,540 0.4433 3.450 3.335 3.450 3.105 3.565 318,783 3.3990 8.43%
2020-11-18 0 0.415 0.415 0.425 0.415 0.435 4,472,000 1,866,590 0.4174 3.182 3.182 3.258 3.182 3.335 583,304 3.2000 -1.19%
2020-11-17 0 0.420 0.415 0.425 0.415 0.430 2,470,000 1,035,100 0.4191 3.220 3.182 3.258 3.182 3.297 322,174 3.2129 0.00%
2020-11-16 0 0.420 0.415 0.430 0.415 0.420 244,000 102,280 0.4192 3.220 3.182 3.297 3.182 3.220 31,826 3.2137 2.44%
2020-11-13 0 0.410 0.410 0.440 0.410 0.415 192,000 79,240 0.4127 3.143 3.143 3.373 3.143 3.182 25,043 3.1641 -4.65%
2020-11-12 0 0.430 0.430 0.435 0.430 0.430 138,000 59,340 0.4300 3.297 3.297 3.335 3.297 3.297 18,000 3.2967 2.38%
2020-11-11 0 0.420 0.420 0.440 0.420 0.450 536,000 230,870 0.4307 3.220 3.220 3.373 3.220 3.450 69,913 3.3022 -3.45%
2020-11-10 0 0.435 0.435 0.460 0.425 0.460 496,000 214,220 0.4319 3.335 3.335 3.527 3.258 3.527 64,696 3.3112 2.35%
2020-11-09 0 0.425 0.420 0.425 0.420 0.495 4,278,000 1,952,000 0.4563 3.258 3.220 3.258 3.220 3.795 558,000 3.4982 -7.61%
2020-11-06 0 0.460 0.455 0.470 0.455 0.495 6,162,000 2,947,820 0.4784 3.527 3.488 3.603 3.488 3.795 803,739 3.6676 0.00%
2020-11-05 0 0.460 0.450 0.460 0.430 0.470 2,978,000 1,328,550 0.4461 3.527 3.450 3.527 3.297 3.603 388,435 3.4203 3.37%
2020-11-04 0 0.445 0.445 0.460 0.425 0.580 24,976,000 12,416,320 0.4971 3.412 3.412 3.527 3.258 4.447 3,257,739 3.8113 -5.32%
2020-11-03 0 0.470 0.470 0.475 0.425 0.475 1,986,000 916,020 0.4612 3.603 3.603 3.642 3.258 3.642 259,043 3.5362 4.44%
2020-11-02 0 0.450 0.440 0.450 0.410 0.465 2,626,000 1,165,850 0.4440 3.450 3.373 3.450 3.143 3.565 342,522 3.4037 7.14%
2020-10-30 0 0.420 0.405 0.420 0.400 0.435 1,128,000 470,100 0.4168 3.220 3.105 3.220 3.067 3.335 147,130 3.1951 -1.18%
2020-10-29 0 0.425 0.415 0.425 0.400 0.440 1,888,000 793,920 0.4205 3.258 3.182 3.258 3.067 3.373 246,261 3.2239 -3.41%
2020-10-28 0 0.440 0.435 0.440 0.400 0.520 13,874,000 6,585,420 0.4747 3.373 3.335 3.373 3.067 3.987 1,809,652 3.6391 8.64%
2020-10-27 0 0.405 0.405 0.415 0.385 0.420 1,026,000 409,970 0.3996 3.105 3.105 3.182 2.952 3.220 133,826 3.0635 -3.57%
2020-10-23 0 0.420 0.415 0.420 0.395 0.435 1,126,000 458,620 0.4073 3.220 3.182 3.220 3.028 3.335 146,870 3.1226 10.53%
2020-10-22 0 0.380 0.380 0.395 0.380 0.385 542,000 207,620 0.3831 2.913 2.913 3.028 2.913 2.952 70,696 2.9368 -3.80%
2020-10-21 0 0.395 0.395 0.400 0.365 0.395 1,156,000 442,740 0.3830 3.028 3.028 3.067 2.798 3.028 150,783 2.9363 2.60%
2020-10-20 0 0.385 0.375 0.390 0.375 0.385 728,000 274,760 0.3774 2.952 2.875 2.990 2.875 2.952 94,957 2.8935 2.67%
2020-10-19 0 0.375 0.375 0.380 0.375 0.385 446,000 169,750 0.3806 2.875 2.875 2.913 2.875 2.952 58,174 2.9180 -3.85%
2020-10-16 0 0.390 0.380 0.390 0.375 0.400 778,000 298,740 0.3840 2.990 2.913 2.990 2.875 3.067 101,478 2.9439 4.00%
2020-10-15 0 0.375 0.385 0.390 0.370 0.395 346,000 130,410 0.3769 2.875 2.952 2.990 2.837 3.028 45,130 2.8896 -1.32%
2020-10-14 0 0.380 0.375 0.405 0.370 0.395 564,000 214,940 0.3811 2.913 2.875 3.105 2.837 3.028 73,565 2.9218 -2.56%
2020-10-12 0 0.390 0.385 0.395 0.385 0.395 676,000 262,970 0.3890 2.990 2.952 3.028 2.952 3.028 88,174 2.9824 1.30%
2020-10-09 0 0.385 0.385 0.400 0.380 0.395 494,000 190,410 0.3854 2.952 2.952 3.067 2.913 3.028 64,435 2.9551 0.00%
2020-10-08 0 0.385 0.380 0.390 0.380 0.390 230,000 89,210 0.3879 2.952 2.913 2.990 2.913 2.990 30,000 2.9737 1.32%
2020-10-07 0 0.380 0.380 0.385 0.380 0.390 98,000 37,950 0.3872 2.913 2.913 2.952 2.913 2.990 12,783 2.9689 -2.56%
2020-10-06 0 0.390 0.390 0.400 0.385 0.390 32,000 12,470 0.3897 2.990 2.990 3.067 2.952 2.990 4,174 2.9876 -4.88%
2020-10-05 0 0.410 0.390 0.420 0.400 0.410 752,000 303,370 0.4034 3.143 2.990 3.220 3.067 3.143 98,087 3.0929 5.13%
2020-09-30 0 0.390 0.375 0.400 0.375 0.390 188,000 72,540 0.3859 2.990 2.875 3.067 2.875 2.990 24,522 2.9582 0.00%
2020-09-29 0 0.390 0.375 0.390 0.375 0.400 330,000 127,140 0.3853 2.990 2.875 2.990 2.875 3.067 43,043 2.9538 5.41%
2020-09-28 0 0.370 0.365 0.370 0.365 0.385 624,000 229,500 0.3678 2.837 2.798 2.837 2.798 2.952 81,391 2.8197 -3.90%
2020-09-25 0 0.385 0.375 0.385 0.375 0.390 74,000 27,930 0.3774 2.952 2.875 2.952 2.875 2.990 9,652 2.8936 2.67%
2020-09-24 0 0.375 0.375 0.380 0.350 0.415 780,000 291,100 0.3732 2.875 2.875 2.913 2.683 3.182 101,739 2.8612 -6.25%
2020-09-23 0 0.400 0.390 0.415 0.365 0.425 784,000 310,920 0.3966 3.067 2.990 3.182 2.798 3.258 102,261 3.0405 -5.88%
2020-09-22 0 0.425 0.420 0.425 0.410 0.465 904,000 385,320 0.4262 3.258 3.220 3.258 3.143 3.565 117,913 3.2678 -3.41%
2020-09-21 0 0.440 0.445 0.455 0.435 0.510 4,242,000 1,956,330 0.4612 3.373 3.412 3.488 3.335 3.910 553,304 3.5357 -12.00%
2020-09-18 0 0.500 0.500 0.510 0.415 0.520 9,570,000 4,455,250 0.4655 3.833 3.833 3.910 3.182 3.987 1,248,261 3.5692 25.00%
2020-09-17 0 0.400 0.390 0.400 0.330 0.435 16,242,000 6,059,890 0.3731 3.067 2.990 3.067 2.530 3.335 2,118,522 2.8604 15.94%
2020-09-16 0 0.345 0.335 0.345 0.345 0.365 866,000 307,780 0.3554 2.645 2.568 2.645 2.645 2.798 112,957 2.7248 -8.00%
2020-09-15 0 0.375 0.375 0.385 0.360 0.370 106,000 38,690 0.3650 2.875 2.875 2.952 2.760 2.837 13,826 2.7983 -2.60%
2020-09-14 0 0.385 0.365 0.385 - - 0 0 - 2.952 2.798 2.952 - - 0 - 0.00%
2020-09-11 0 0.385 0.380 0.385 0.380 0.385 202,000 77,700 0.3847 2.952 2.913 2.952 2.913 2.952 26,348 2.9490 1.32%
2020-09-10 0 0.380 0.375 0.385 0.370 0.380 74,000 27,820 0.3759 2.913 2.875 2.952 2.837 2.913 9,652 2.8823 2.70%
2020-09-09 0 0.370 0.370 0.380 0.365 0.370 52,000 19,040 0.3662 2.837 2.837 2.913 2.798 2.837 6,783 2.8072 -2.63%
2020-09-08 0 0.380 0.375 0.380 0.375 0.385 640,000 240,710 0.3761 2.913 2.875 2.913 2.875 2.952 83,478 2.8835 0.00%
2020-09-07 0 0.380 0.375 0.380 0.370 0.380 476,000 178,020 0.3740 2.913 2.875 2.913 2.837 2.913 62,087 2.8673 -1.30%
2020-09-04 0 0.385 0.380 0.385 0.385 0.400 564,000 219,230 0.3887 2.952 2.913 2.952 2.952 3.067 73,565 2.9801 -3.75%
2020-09-03 0 0.400 0.395 0.400 0.395 0.400 760,000 303,610 0.3995 3.067 3.028 3.067 3.028 3.067 99,130 3.0627 -1.23%
2020-09-02 0 0.405 0.400 0.405 0.400 0.405 530,000 213,910 0.4036 3.105 3.067 3.105 3.067 3.105 69,130 3.0943 0.00%
2020-09-01 0 0.405 0.405 0.410 0.405 0.410 656,000 268,630 0.4095 3.105 3.105 3.143 3.105 3.143 85,565 3.1395 -2.41%
2020-08-31 0 0.415 0.410 0.430 0.405 0.420 616,000 257,920 0.4187 3.182 3.143 3.297 3.105 3.220 80,348 3.2100 -3.49%
2020-08-28 0 0.430 0.425 0.455 0.425 0.430 24,000 10,210 0.4254 3.297 3.258 3.488 3.258 3.297 3,130 3.2615 -3.37%
2020-08-27 0 0.445 0.440 0.445 0.440 0.445 86,000 38,110 0.4431 3.412 3.373 3.412 3.373 3.412 11,217 3.3974 1.14%
2020-08-26 0 0.440 0.430 0.445 0.425 0.440 544,000 235,500 0.4329 3.373 3.297 3.412 3.258 3.373 70,957 3.3189 0.00%
2020-08-25 0 0.440 0.440 0.450 0.430 0.450 1,456,000 645,710 0.4435 3.373 3.373 3.450 3.297 3.450 189,913 3.4000 0.00%
2020-08-24 0 0.440 0.435 0.455 0.430 0.470 128,000 57,280 0.4475 3.373 3.335 3.488 3.297 3.603 16,696 3.4308 -2.22%
2020-08-21 0 0.450 0.450 0.470 0.445 0.450 54,000 24,200 0.4481 3.450 3.450 3.603 3.412 3.450 7,043 3.4358 2.27%
2020-08-20 0 0.440 0.440 0.445 0.440 0.460 1,122,000 499,790 0.4454 3.373 3.373 3.412 3.373 3.527 146,348 3.4151 -9.28%
2020-08-19 0 0.485 0.470 0.485 0.485 0.485 200,000 97,000 0.4850 3.718 3.603 3.718 3.718 3.718 26,087 3.7183 0.00%
2020-08-18 0 0.485 0.465 0.490 0.460 0.490 264,000 124,380 0.4711 3.718 3.565 3.757 3.527 3.757 34,435 3.6120 3.19%
2020-08-17 0 0.470 0.470 0.490 0.460 0.490 192,000 89,560 0.4665 3.603 3.603 3.757 3.527 3.757 25,043 3.5762 -1.05%
2020-08-14 0 0.475 0.475 0.485 0.470 0.490 236,000 113,250 0.4799 3.642 3.642 3.718 3.603 3.757 30,783 3.6790 -3.06%
2020-08-13 0 0.490 0.480 0.490 0.490 0.530 1,058,000 522,980 0.4943 3.757 3.680 3.757 3.757 4.063 138,000 3.7897 6.52%
2020-08-12 0 0.460 0.455 0.460 0.460 0.465 44,000 20,390 0.4634 3.527 3.488 3.527 3.527 3.565 5,739 3.5528 -1.08%
2020-08-11 0 0.465 0.465 0.490 0.465 0.490 468,000 226,800 0.4846 3.565 3.565 3.757 3.565 3.757 61,043 3.7154 -3.12%
2020-08-10 0 0.480 0.480 0.490 0.455 0.495 962,000 456,820 0.4749 3.680 3.680 3.757 3.488 3.795 125,478 3.6406 5.49%
2020-08-07 0 0.455 0.455 0.460 0.410 0.480 1,232,000 546,940 0.4439 3.488 3.488 3.527 3.143 3.680 160,696 3.4036 7.06%
2020-08-06 0 0.425 0.425 0.430 0.420 0.430 392,000 166,880 0.4257 3.258 3.258 3.297 3.220 3.297 51,130 3.2638 -3.41%
2020-08-05 0 0.440 0.430 0.450 0.425 0.440 18,000 7,890 0.4383 3.373 3.297 3.450 3.258 3.373 2,348 3.3606 -2.22%
2020-08-04 0 0.450 0.425 0.440 0.430 0.450 436,000 191,290 0.4387 3.450 3.258 3.373 3.297 3.450 56,870 3.3637 0.00%
2020-08-03 0 0.450 0.450 0.465 0.440 0.470 812,000 369,910 0.4556 3.450 3.450 3.565 3.373 3.603 105,913 3.4926 -3.23%
2020-07-31 0 0.465 0.455 0.465 0.460 0.470 298,000 137,770 0.4623 3.565 3.488 3.565 3.527 3.603 38,870 3.5444 0.00%
2020-07-30 0 0.465 0.470 0.475 0.445 0.465 108,000 48,820 0.4520 3.565 3.603 3.642 3.412 3.565 14,087 3.4656 -2.11%
2020-07-29 0 0.475 0.470 0.495 0.470 0.475 220,000 104,200 0.4736 3.642 3.603 3.795 3.603 3.642 28,696 3.6312 -4.04%
2020-07-28 0 0.495 0.440 0.495 0.480 0.495 70,000 34,200 0.4886 3.795 3.373 3.795 3.680 3.795 9,130 3.7457 3.13%
2020-07-27 0 0.480 0.470 0.480 0.470 0.490 96,000 46,020 0.4794 3.680 3.603 3.680 3.603 3.757 12,522 3.6752 2.13%
2020-07-24 0 0.470 0.470 0.495 0.470 0.500 2,180,000 1,072,010 0.4917 3.603 3.603 3.795 3.603 3.833 284,348 3.7701 -5.05%
2020-07-23 0 0.495 0.495 0.510 0.490 0.500 500,000 247,390 0.4948 3.795 3.795 3.910 3.757 3.833 65,217 3.7933 1.02%
2020-07-22 0 0.490 0.490 0.500 0.490 0.510 280,000 138,900 0.4961 3.757 3.757 3.833 3.757 3.910 36,522 3.8032 -3.92%
2020-07-21 0 0.510 0.510 0.520 0.500 0.520 288,000 145,260 0.5044 3.910 3.910 3.987 3.833 3.987 37,565 3.8669 0.00%
2020-07-20 0 0.510 0.510 0.520 0.510 0.550 782,000 416,060 0.5320 3.910 3.910 3.987 3.910 4.217 102,000 4.0790 0.00%
2020-07-17 0 0.510 0.510 0.520 0.485 0.510 370,000 186,210 0.5033 3.910 3.910 3.987 3.718 3.910 48,261 3.8584 3.03%
2020-07-16 0 0.495 0.490 0.495 0.495 0.520 1,376,000 691,150 0.5023 3.795 3.757 3.795 3.795 3.987 179,478 3.8509 -4.81%
2020-07-15 0 0.520 0.510 0.520 0.500 0.530 620,000 313,940 0.5064 3.987 3.910 3.987 3.833 4.063 80,870 3.8821 -1.89%
2020-07-14 0 0.530 0.530 0.540 0.500 0.530 746,000 381,540 0.5114 4.063 4.063 4.140 3.833 4.063 97,304 3.9211 1.92%
2020-07-13 0 0.520 0.520 0.540 0.520 0.580 806,000 441,680 0.5480 3.987 3.987 4.140 3.987 4.447 105,130 4.2013 -10.34%
2020-07-10 0 0.580 0.560 0.580 0.510 0.580 1,502,000 808,240 0.5381 4.447 4.293 4.447 3.910 4.447 195,913 4.1255 5.45%
2020-07-09 0 0.550 0.540 0.550 0.500 0.600 4,506,000 2,416,140 0.5362 4.217 4.140 4.217 3.833 4.600 587,739 4.1109 -8.33%
2020-07-08 0 0.600 0.590 0.600 0.580 0.710 9,784,000 6,210,660 0.6348 4.600 4.523 4.600 4.447 5.443 1,276,174 4.8666 -7.69%
2020-07-07 0 0.650 0.640 0.650 0.440 0.670 22,078,000 13,198,540 0.5978 4.983 4.907 4.983 3.373 5.137 2,879,739 4.5832 47.73%
2020-07-06 0 0.440 0.435 0.440 0.385 0.450 3,232,000 1,372,190 0.4246 3.373 3.335 3.373 2.952 3.450 421,565 3.2550 10.00%
2020-07-03 0 0.400 0.395 0.400 0.395 0.400 876,000 346,470 0.3955 3.067 3.028 3.067 3.028 3.067 114,261 3.0323 0.00%
2020-07-02 0 0.400 0.400 0.405 0.400 0.405 422,000 169,690 0.4021 3.067 3.067 3.105 3.067 3.105 55,043 3.0828 2.56%
2020-06-30 0 0.390 0.390 0.405 0.390 0.410 94,000 36,980 0.3934 2.990 2.990 3.105 2.990 3.143 12,261 3.0161 -2.50%
2020-06-29 0 0.400 0.400 0.410 0.395 0.405 720,000 287,640 0.3995 3.067 3.067 3.143 3.028 3.105 93,913 3.0628 1.27%
2020-06-26 0 0.395 0.390 0.410 0.380 0.400 1,022,000 397,080 0.3885 3.028 2.990 3.143 2.913 3.067 133,304 2.9787 1.28%
2020-06-24 0 0.390 0.390 0.395 0.385 0.400 264,000 103,260 0.3911 2.990 2.990 3.028 2.952 3.067 34,435 2.9987 -1.27%
2020-06-23 0 0.395 0.395 0.400 0.390 0.400 324,000 129,050 0.3983 3.028 3.028 3.067 2.990 3.067 42,261 3.0537 -1.25%
2020-06-22 0 0.400 0.395 0.400 0.395 0.400 320,000 127,990 0.4000 3.067 3.028 3.067 3.028 3.067 41,739 3.0664 -1.23%
2020-06-19 0 0.405 0.395 0.405 0.390 0.405 548,000 217,420 0.3968 3.105 3.028 3.105 2.990 3.105 71,478 3.0418 0.00%
2020-06-18 0 0.405 0.405 0.410 0.400 0.410 318,000 128,870 0.4053 3.105 3.105 3.143 3.067 3.143 41,478 3.1069 0.00%
2020-06-17 0 0.405 0.405 0.415 0.405 0.415 470,000 192,090 0.4087 3.105 3.105 3.182 3.105 3.182 61,304 3.1334 -2.41%
2020-06-16 0 0.415 0.405 0.415 0.385 0.420 1,466,000 592,890 0.4044 3.182 3.105 3.182 2.952 3.220 191,217 3.1006 6.41%
2020-06-15 0 0.390 0.390 0.395 0.385 0.400 536,000 208,500 0.3890 2.990 2.990 3.028 2.952 3.067 69,913 2.9823 -2.50%
2020-06-12 0 0.400 0.395 0.400 0.360 0.405 1,080,000 422,200 0.3909 3.067 3.028 3.067 2.760 3.105 140,870 2.9971 -2.44%
2020-06-11 0 0.410 0.395 0.410 0.395 0.430 1,078,000 444,920 0.4127 3.143 3.028 3.143 3.028 3.297 140,609 3.1642 -2.38%
2020-06-10 0 0.420 0.420 0.425 0.410 0.435 660,000 280,390 0.4248 3.220 3.220 3.258 3.143 3.335 86,087 3.2571 0.00%
2020-06-09 0 0.420 0.405 0.420 0.415 0.425 298,000 125,780 0.4221 3.220 3.105 3.220 3.182 3.258 38,870 3.2360 0.00%
2020-06-08 0 0.420 0.410 0.420 0.405 0.420 652,000 265,970 0.4079 3.220 3.143 3.220 3.105 3.220 85,043 3.1275 2.44%
2020-06-05 0 0.410 0.405 0.410 0.400 0.420 1,016,000 413,660 0.4071 3.143 3.105 3.143 3.067 3.220 132,522 3.1215 0.00%
2020-06-04 0 0.410 0.410 0.420 0.410 0.425 318,000 132,350 0.4162 3.143 3.143 3.220 3.143 3.258 41,478 3.1908 -2.38%
2020-06-03 0 0.420 0.415 0.425 0.410 0.425 398,000 166,570 0.4185 3.220 3.182 3.258 3.143 3.258 51,913 3.2086 0.00%
2020-06-02 0 0.420 0.405 0.420 0.400 0.420 1,118,000 454,540 0.4066 3.220 3.105 3.220 3.067 3.220 145,826 3.1170 0.00%
2020-06-01 0 0.420 0.410 0.430 0.405 0.420 580,000 240,350 0.4144 3.220 3.143 3.297 3.105 3.220 75,652 3.1770 -2.33%
2020-05-29 0 0.430 0.425 0.435 0.400 0.455 1,472,000 635,410 0.4317 3.297 3.258 3.335 3.067 3.488 192,000 3.3094 6.17%
2020-05-28 0 0.405 0.405 0.410 0.400 0.435 928,000 380,230 0.4097 3.105 3.105 3.143 3.067 3.335 121,043 3.1413 -7.95%
2020-05-27 0 0.440 0.420 0.440 0.425 0.445 1,474,000 636,280 0.4317 3.373 3.220 3.373 3.258 3.412 192,261 3.3095 1.15%
2020-05-26 0 0.435 0.435 0.450 0.430 0.455 190,000 83,690 0.4405 3.335 3.335 3.450 3.297 3.488 24,783 3.3770 2.35%
2020-05-25 0 0.425 0.425 0.430 0.410 0.430 204,000 85,270 0.4180 3.258 3.258 3.297 3.143 3.297 26,609 3.2046 -4.49%
2020-05-22 0 0.445 0.440 0.445 0.410 0.460 1,646,000 718,670 0.4366 3.412 3.373 3.412 3.143 3.527 214,696 3.3474 -5.32%
2020-05-21 0 0.470 0.470 0.480 0.470 0.490 432,000 206,060 0.4770 3.603 3.603 3.680 3.603 3.757 56,348 3.6569 0.00%
2020-05-20 0 0.470 0.470 0.480 0.470 0.485 194,000 92,630 0.4775 3.603 3.603 3.680 3.603 3.718 25,304 3.6606 -2.08%
2020-05-19 0 0.480 0.475 0.485 0.475 0.490 496,000 238,740 0.4813 3.680 3.642 3.718 3.642 3.757 64,696 3.6902 -2.04%
2020-05-18 0 0.490 0.485 0.490 0.485 0.500 294,000 144,440 0.4913 3.757 3.718 3.757 3.718 3.833 38,348 3.7666 0.00%
2020-05-15 0 0.490 0.485 0.490 0.480 0.490 112,000 54,460 0.4863 3.757 3.718 3.757 3.680 3.757 14,609 3.7279 1.03%
2020-05-14 0 0.485 0.480 0.485 0.460 0.500 424,000 206,150 0.4862 3.718 3.680 3.718 3.527 3.833 55,304 3.7276 -1.02%
2020-05-13 0 0.490 0.490 0.500 0.470 0.530 1,080,000 543,850 0.5036 3.757 3.757 3.833 3.603 4.063 140,870 3.8607 -7.55%
2020-05-12 0 0.530 0.500 0.530 0.500 0.540 646,000 336,380 0.5207 4.063 3.833 4.063 3.833 4.140 84,261 3.9921 -1.85%
2020-05-11 0 0.540 0.530 0.540 0.495 0.570 1,026,000 548,960 0.5350 4.140 4.063 4.140 3.795 4.370 133,826 4.1020 5.88%
2020-05-08 0 0.510 0.510 0.540 0.485 0.540 1,378,000 704,590 0.5113 3.910 3.910 4.140 3.718 4.140 179,739 3.9201 7.37%
2020-05-07 0 0.475 0.470 0.475 0.470 0.475 1,232,000 582,200 0.4726 3.642 3.603 3.642 3.603 3.642 160,696 3.6230 0.00%
2020-05-06 0 0.475 0.470 0.475 0.470 0.475 988,000 465,720 0.4714 3.642 3.603 3.642 3.603 3.642 128,870 3.6139 0.00%
2020-05-05 0 0.475 0.470 0.475 0.460 0.495 3,922,000 1,877,590 0.4787 3.642 3.603 3.642 3.527 3.795 511,565 3.6703 -1.04%
2020-05-04 0 0.480 0.475 0.480 0.470 0.495 3,528,000 1,691,360 0.4794 3.680 3.642 3.680 3.603 3.795 460,174 3.6755 -4.00%
2020-04-29 0 0.500 0.495 0.500 0.495 0.510 2,306,000 1,153,020 0.5000 3.833 3.795 3.833 3.795 3.910 300,783 3.8334 -3.85%
2020-04-28 0 0.520 0.510 0.520 0.510 0.580 7,908,000 4,189,740 0.5298 3.987 3.910 3.987 3.910 4.447 1,031,478 4.0619 -1.89%
2020-04-27 0 0.530 0.520 0.530 0.510 0.540 1,482,000 777,600 0.5247 4.063 3.987 4.063 3.910 4.140 193,304 4.0227 0.00%
2020-04-24 0 0.530 0.520 0.530 0.520 0.560 2,046,000 1,090,640 0.5331 4.063 3.987 4.063 3.987 4.293 266,870 4.0868 -7.02%
2020-04-23 0 0.570 0.550 0.570 0.540 0.560 1,264,000 697,840 0.5521 4.370 4.217 4.370 4.140 4.293 164,870 4.2327 0.00%
2020-04-22 0 0.570 0.550 0.570 0.530 0.580 1,232,000 686,220 0.5570 4.370 4.217 4.370 4.063 4.447 160,696 4.2703 0.00%
2020-04-21 0 0.570 0.570 0.590 0.560 0.600 1,372,000 783,400 0.5710 4.370 4.370 4.523 4.293 4.600 178,957 4.3776 0.00%
2020-04-20 0 0.570 0.560 0.570 0.560 0.600 2,104,000 1,201,260 0.5709 4.370 4.293 4.370 4.293 4.600 274,435 4.3772 -5.00%
2020-04-17 0 0.600 0.600 0.610 0.590 0.650 4,028,000 2,465,200 0.6120 4.600 4.600 4.677 4.523 4.983 525,391 4.6921 -4.76%
2020-04-16 0 0.630 0.630 0.640 0.610 0.740 17,332,000 11,564,460 0.6672 4.830 4.830 4.907 4.677 5.673 2,260,696 5.1154 -12.50%
2020-04-15 0 0.720 0.720 0.730 0.480 0.740 43,592,000 27,770,630 0.6371 5.520 5.520 5.597 3.680 5.673 5,685,913 4.8841 51.58%
2020-04-14 0 0.475 0.470 0.475 0.470 0.600 14,150,000 7,257,750 0.5129 3.642 3.603 3.642 3.603 4.600 1,845,652 3.9323 -13.64%
2020-04-09 0 0.550 0.540 0.550 0.540 0.550 3,118,000 1,709,140 0.5482 4.217 4.140 4.217 4.140 4.217 406,696 4.2025 0.00%
2020-04-08 0 0.550 0.540 0.550 0.530 0.560 3,198,000 1,743,580 0.5452 4.217 4.140 4.217 4.063 4.293 417,130 4.1799 0.00%
2020-04-07 0 0.550 0.540 0.550 0.540 0.580 10,848,000 6,020,200 0.5550 4.217 4.140 4.217 4.140 4.447 1,414,957 4.2547 -3.51%
2020-04-06 0 0.570 0.560 0.570 0.560 0.570 1,978,000 1,116,120 0.5643 4.370 4.293 4.370 4.293 4.370 258,000 4.3260 0.00%
2020-04-03 0 0.570 0.560 0.570 0.560 0.570 2,990,000 1,692,680 0.5661 4.370 4.293 4.370 4.293 4.370 390,000 4.3402 0.00%
2020-04-02 0 0.570 0.560 0.570 0.560 0.650 11,482,000 6,620,180 0.5766 4.370 4.293 4.370 4.293 4.983 1,497,652 4.4204 -6.56%
2020-04-01 0 0.610 0.600 0.610 0.600 1.170 62,520,000 57,853,920 0.9254 4.677 4.600 4.677 4.600 8.970 8,154,783 7.0945 -6.15%
2020-03-31 0 0.650 0.640 0.650 0.640 0.670 6,012,000 3,855,320 0.6413 4.983 4.907 4.983 4.907 5.137 784,174 4.9164 -4.41%
2020-03-30 0 0.680 0.680 0.690 0.680 0.750 3,834,000 2,694,600 0.7028 5.213 5.213 5.290 5.213 5.750 500,087 5.3883 -9.33%
2020-03-27 0 0.750 0.740 0.750 0.680 0.870 11,650,000 8,692,440 0.7461 5.750 5.673 5.750 5.213 6.670 1,519,565 5.7203 -8.54%
2020-03-26 0 0.820 0.810 0.820 0.810 1.830 40,208,000 45,419,800 1.1296 6.287 6.210 6.287 6.210 14.03 5,244,522 8.6604 -54.44%
2020-03-25 0 1.800 1.800 1.880 1.770 2.160 3,122,000 5,840,180 1.8707 13.80 13.80 14.41 13.57 16.56 407,217 14.342 -4.76%
2020-03-24 0 1.890 1.870 1.890 1.840 2.230 10,666,000 22,812,240 2.1388 14.49 14.34 14.49 14.11 17.10 1,391,217 16.397 -4.06%
2020-03-23 0 1.970 1.940 1.970 1.840 2.080 8,268,000 16,157,720 1.9542 15.10 14.87 15.10 14.11 15.95 1,078,435 14.983 -0.51%
2020-03-20 0 1.980 1.960 2.000 1.820 2.000 3,650,000 6,845,980 1.8756 15.18 15.03 15.33 13.95 15.33 476,087 14.380 10.00%
2020-03-19 0 1.800 1.770 1.800 1.700 1.840 3,664,000 6,356,380 1.7348 13.80 13.57 13.80 13.03 14.11 477,913 13.300 -1.10%
2020-03-18 0 1.820 1.810 1.840 1.800 2.220 11,290,000 22,345,320 1.9792 13.95 13.88 14.11 13.80 17.02 1,472,609 15.174 -14.15%
2020-03-17 0 2.120 2.120 2.140 1.700 2.160 7,960,000 15,679,020 1.9697 16.25 16.25 16.41 13.03 16.56 1,038,261 15.101 1.44%
2020-03-16 0 2.090 1.980 2.090 1.960 2.250 1,910,000 4,045,820 2.1182 16.02 15.18 16.02 15.03 17.25 249,130 16.240 -2.34%
2020-03-13 0 2.140 2.140 2.150 2.140 2.400 2,720,000 6,051,720 2.2249 16.41 16.41 16.48 16.41 18.40 354,783 17.058 -14.06%
2020-03-12 0 2.490 2.470 2.500 2.460 2.870 3,036,000 7,970,000 2.6252 19.09 18.94 19.17 18.86 22.00 396,000 20.126 -12.32%
2020-03-11 0 2.840 2.800 2.880 2.630 2.930 1,290,000 3,531,400 2.7375 21.77 21.47 22.08 20.16 22.46 168,261 20.988 1.43%
2020-03-10 0 2.800 2.780 2.800 2.790 2.960 396,000 1,130,780 2.8555 21.47 21.31 21.47 21.39 22.69 51,652 21.892 -4.11%
2020-03-09 0 2.920 2.880 2.920 2.740 2.990 2,056,000 5,882,920 2.8613 22.39 22.08 22.39 21.01 22.92 268,174 21.937 1.39%
2020-03-06 0 2.880 2.850 2.880 2.850 2.970 164,000 475,840 2.9015 22.08 21.85 22.08 21.85 22.77 21,391 22.245 -2.70%
2020-03-05 0 2.960 2.950 2.970 2.960 3.180 1,986,000 6,088,560 3.0657 22.69 22.62 22.77 22.69 24.38 259,043 23.504 -4.52%
2020-03-04 0 3.100 3.080 3.090 2.850 3.130 4,916,000 15,025,320 3.0564 23.77 23.61 23.69 21.85 24.00 641,217 23.432 1.64%
2020-03-03 0 3.050 3.050 3.060 2.930 3.150 2,938,000 8,866,680 3.0179 23.38 23.38 23.46 22.46 24.15 383,217 23.137 7.02%
2020-03-02 0 2.850 2.810 2.840 2.710 2.900 1,266,000 3,528,360 2.7870 21.85 21.54 21.77 20.78 22.23 165,130 21.367 2.89%
2020-02-28 0 2.770 2.770 2.800 2.710 3.150 3,170,000 9,191,020 2.8994 21.24 21.24 21.47 20.78 24.15 413,478 22.229 -8.58%
2020-02-27 0 3.030 2.930 3.030 2.810 3.650 11,110,000 36,630,460 3.2971 23.23 22.46 23.23 21.54 27.98 1,449,130 25.278 -9.01%
2020-02-26 0 3.330 3.330 3.360 3.200 3.380 6,850,000 22,702,400 3.3142 25.53 25.53 25.76 24.53 25.91 893,478 25.409 3.42%
2020-02-25 0 3.220 3.210 3.230 3.080 3.300 5,024,000 15,964,560 3.1777 24.69 24.61 24.76 23.61 25.30 655,304 24.362 2.88%
2020-02-24 0 3.130 3.090 3.110 3.000 3.250 4,472,000 14,187,960 3.1726 24.00 23.69 23.84 23.00 24.92 583,304 24.323 1.62%
2020-02-21 0 3.080 3.080 3.090 2.550 3.120 7,716,000 21,146,460 2.7406 23.61 23.61 23.69 19.55 23.92 1,006,435 21.011 5.12%
2020-02-20 0 2.930 2.920 2.930 2.550 2.980 8,594,000 23,412,720 2.7243 22.46 22.39 22.46 19.55 22.85 1,120,957 20.886 10.57%
2020-02-19 0 2.650 2.610 2.650 2.360 2.700 2,128,000 5,506,800 2.5878 20.32 20.01 20.32 18.09 20.70 277,565 19.840 9.96%
2020-02-18 0 2.410 2.400 2.410 2.240 2.410 660,000 1,530,020 2.3182 18.48 18.40 18.48 17.17 18.48 86,087 17.773 0.42%
2020-02-17 0 2.400 2.400 2.420 2.400 2.480 306,000 739,340 2.4161 18.40 18.40 18.55 18.40 19.01 39,913 18.524 -3.23%
2020-02-14 0 2.480 2.480 2.510 2.440 2.510 130,000 321,320 2.4717 19.01 19.01 19.24 18.71 19.24 16,957 18.950 -0.80%
2020-02-13 0 2.500 2.470 2.540 2.470 2.600 110,000 275,460 2.5042 19.17 18.94 19.47 18.94 19.93 14,348 19.199 -1.19%
2020-02-12 0 2.530 2.500 2.540 2.480 2.590 1,630,000 4,123,360 2.5297 19.40 19.17 19.47 19.01 19.86 212,609 19.394 -0.78%
2020-02-11 0 2.550 2.550 2.590 2.470 2.700 604,000 1,532,000 2.5364 19.55 19.55 19.86 18.94 20.70 78,783 19.446 0.00%
2020-02-10 0 2.550 2.540 2.560 2.510 2.750 414,000 1,079,420 2.6073 19.55 19.47 19.63 19.24 21.08 54,000 19.989 -4.14%
2020-02-07 0 2.660 2.620 2.660 2.460 2.680 434,000 1,105,960 2.5483 20.39 20.09 20.39 18.86 20.55 56,609 19.537 0.38%
2020-02-06 0 2.650 2.590 2.650 2.580 2.720 680,000 1,781,060 2.6192 20.32 19.86 20.32 19.78 20.85 88,696 20.081 -2.57%
2020-02-05 0 2.720 2.720 2.750 2.410 2.800 3,044,000 8,100,300 2.6611 20.85 20.85 21.08 18.48 21.47 397,043 20.402 2.26%
2020-02-04 0 2.660 2.630 2.660 2.600 2.850 5,740,700 15,790,750 2.7507 20.39 20.16 20.39 19.93 21.85 748,787 21.088 0.00%
2020-02-03 0 2.660 2.640 2.660 2.630 3.330 4,692,000 12,906,380 2.7507 20.39 20.24 20.39 20.16 25.53 612,000 21.089 -13.07%
2020-01-31 0 3.060 3.020 3.070 2.840 3.300 908,000 2,702,080 2.9759 23.46 23.15 23.54 21.77 25.30 118,435 22.815 1.32%
2020-01-30 0 3.020 2.960 3.050 2.720 3.020 2,946,000 8,682,580 2.9472 23.15 22.69 23.38 20.85 23.15 384,261 22.596 -2.27%
2020-01-29 0 3.090 2.970 3.090 2.900 3.360 3,522,000 11,178,780 3.1740 23.69 22.77 23.69 22.23 25.76 459,391 24.334 -9.12%
2020-01-24 0 3.400 3.400 3.420 3.330 3.500 316,000 1,076,940 3.4080 26.07 26.07 26.22 25.53 26.83 41,217 26.128 -0.29%
2020-01-23 0 3.410 3.400 3.420 3.210 3.620 1,864,000 6,269,040 3.3632 26.14 26.07 26.22 24.61 27.75 243,130 25.785 -7.34%
2020-01-22 0 3.680 3.640 3.680 3.300 3.900 5,342,000 19,382,380 3.6283 28.21 27.91 28.21 25.30 29.90 696,783 27.817 11.52%
2020-01-21 0 3.300 3.300 3.400 3.280 5.190 17,248,000 75,880,400 4.3994 25.30 25.30 26.07 25.15 39.79 2,249,739 33.729 -34.26%
2020-01-20 0 5.020 5.010 5.050 4.870 5.300 5,782,000 29,861,800 5.1646 38.49 38.41 38.72 37.34 40.63 754,174 39.595 0.00%
2020-01-17 0 5.020 5.020 5.030 4.560 5.020 8,216,000 39,631,520 4.8237 38.49 38.49 38.56 34.96 38.49 1,071,652 36.982 9.13%
2020-01-16 0 4.600 4.570 4.640 4.300 4.650 5,434,000 24,069,360 4.4294 35.27 35.04 35.57 32.97 35.65 708,783 33.959 12.20%
2020-01-15 0 4.100 4.070 4.110 3.960 4.250 2,878,000 11,724,500 4.0738 31.43 31.20 31.51 30.36 32.58 375,391 31.233 0.24%
2020-01-14 0 4.090 4.080 4.090 3.100 4.220 16,304,000 65,470,840 4.0156 31.36 31.28 31.36 23.77 32.35 2,126,609 30.787 9.65%
2020-01-13 0 3.730 3.720 3.740 3.300 3.740 9,594,000 34,395,500 3.5851 28.60 28.52 28.67 25.30 28.67 1,251,391 27.486 7.80%
2020-01-10 0 3.460 3.450 3.460 3.300 3.560 6,132,000 21,282,660 3.4708 26.53 26.45 26.53 25.30 27.29 799,826 26.609 3.59%
2020-01-09 0 3.340 3.340 3.360 3.150 3.500 6,532,000 21,398,680 3.2760 25.61 25.61 25.76 24.15 26.83 852,000 25.116 4.37%
2020-01-08 0 3.200 3.200 3.210 1.720 5.980 26,448,349 95,752,033 3.6203 24.53 24.53 24.61 13.19 45.85 3,449,785 27.756 -44.73%
2020-01-07 0 5.790 5.790 5.800 5.070 5.800 10,818,349 60,343,699 5.5779 44.39 44.39 44.47 38.87 44.47 1,411,089 42.764 12.87%
2020-01-06 0 5.130 5.130 5.150 4.310 5.190 14,492,000 70,628,380 4.8736 39.33 39.33 39.48 33.04 39.79 1,890,261 37.364 12.75%
2020-01-03 0 4.550 4.520 4.550 3.980 4.550 10,532,000 44,800,860 4.2538 34.88 34.65 34.88 30.51 34.88 1,373,739 32.612 13.18%
2020-01-02 0 4.020 4.020 4.040 3.680 4.200 10,564,000 41,929,140 3.9691 30.82 30.82 30.97 28.21 32.20 1,377,913 30.429 9.24%
2019-12-31 0 3.680 3.650 3.680 3.340 3.770 8,098,000 28,567,860 3.5278 28.21 27.98 28.21 25.61 28.90 1,056,261 27.046 8.24%
2019-12-30 0 3.400 3.370 3.400 2.980 3.400 4,147,700 13,478,175 3.2496 26.07 25.84 26.07 22.85 26.07 541,004 24.913 14.09%
2019-12-27 0 2.980 2.970 2.980 2.790 3.040 2,884,058 8,432,452 2.9238 22.85 22.77 22.85 21.39 23.31 376,181 22.416 6.43%
2019-12-24 0 2.800 2.790 2.800 2.490 2.830 3,706,000 9,906,780 2.6732 21.47 21.39 21.47 19.09 21.70 483,391 20.494 13.36%
2019-12-23 0 2.470 2.470 2.480 2.330 2.500 3,112,000 7,590,080 2.4390 18.94 18.94 19.01 17.86 19.17 405,913 18.699 6.01%
2019-12-20 0 2.330 2.310 2.330 2.200 2.380 2,306,000 5,292,720 2.2952 17.86 17.71 17.86 16.87 18.25 300,783 17.596 6.88%
2019-12-19 0 2.180 2.180 2.190 2.170 2.260 1,470,000 3,239,680 2.2039 16.71 16.71 16.79 16.64 17.33 191,739 16.896 -0.91%
2019-12-18 0 2.200 2.170 2.200 2.130 2.270 1,836,000 3,990,920 2.1737 16.87 16.64 16.87 16.33 17.40 239,478 16.665 3.29%
2019-12-17 0 2.130 2.120 2.130 2.010 2.150 1,150,000 2,426,240 2.1098 16.33 16.25 16.33 15.41 16.48 150,000 16.175 3.90%
2019-12-16 0 2.050 2.030 2.050 1.930 2.150 2,732,000 5,550,020 2.0315 15.72 15.56 15.72 14.80 16.48 356,348 15.575 8.47%
2019-12-13 0 1.890 1.820 1.850 1.820 1.930 350,000 653,220 1.8663 14.49 13.95 14.18 13.95 14.80 45,652 14.309 0.00%
2019-12-12 0 1.890 1.840 1.890 1.790 1.900 274,000 503,240 1.8366 14.49 14.11 14.49 13.72 14.57 35,739 14.081 2.16%
2019-12-11 0 1.850 1.850 1.870 1.800 1.990 1,134,000 2,149,580 1.8956 14.18 14.18 14.34 13.80 15.26 147,913 14.533 -7.04%
2019-12-10 0 1.990 1.990 2.000 1.560 2.030 5,127,916 8,351,952 1.6287 15.26 15.26 15.33 11.96 15.56 668,859 12.487 22.09%
2019-12-09 0 1.630 1.600 1.630 1.610 1.640 246,000 398,820 1.6212 12.50 12.27 12.50 12.34 12.57 32,087 12.429 -0.61%
2019-12-06 0 1.640 1.620 1.650 1.630 1.660 296,000 485,520 1.6403 12.57 12.42 12.65 12.50 12.73 38,609 12.575 -2.96%
2019-12-05 0 1.690 1.630 1.690 1.610 1.700 388,000 638,460 1.6455 12.96 12.50 12.96 12.34 13.03 50,609 12.616 -0.59%
2019-12-04 0 1.700 1.660 1.700 1.610 1.740 316,000 529,700 1.6763 13.03 12.73 13.03 12.34 13.34 41,217 12.851 -5.56%
2019-12-03 0 1.800 1.700 1.800 1.670 1.800 348,000 602,400 1.7310 13.80 13.03 13.80 12.80 13.80 45,391 13.271 5.88%
2019-12-02 0 1.700 1.640 1.700 1.680 1.700 16,000 26,960 1.6850 13.03 12.57 13.03 12.88 13.03 2,087 12.918 1.19%
2019-11-29 0 1.680 1.630 1.700 1.680 1.720 302,000 513,380 1.6999 12.88 12.50 13.03 12.88 13.19 39,391 13.033 -3.45%
2019-11-28 0 1.740 1.630 1.740 1.700 1.740 16,000 27,280 1.7050 13.34 12.50 13.34 13.03 13.34 2,087 13.072 0.00%
2019-11-27 0 1.740 1.670 1.750 1.680 1.790 290,000 496,180 1.7110 13.34 12.80 13.42 12.88 13.72 37,826 13.117 0.00%
2019-11-26 0 1.740 1.730 1.780 1.750 1.760 34,000 59,720 1.7565 13.34 13.26 13.65 13.42 13.49 4,435 13.466 -3.33%
2019-11-25 0 1.800 1.720 1.800 1.720 1.800 278,000 491,220 1.7670 13.80 13.19 13.80 13.19 13.80 36,261 13.547 5.88%
2019-11-22 0 1.700 1.650 1.720 1.700 1.770 80,000 139,160 1.7395 13.03 12.65 13.19 13.03 13.57 10,435 13.336 -3.95%
2019-11-21 0 1.770 1.720 1.770 1.770 1.770 170,000 300,900 1.7700 13.57 13.19 13.57 13.57 13.57 22,174 13.570 -0.56%
2019-11-20 0 1.780 1.730 1.790 1.780 1.780 46,000 81,880 1.7800 13.65 13.26 13.72 13.65 13.65 6,000 13.647 -1.11%
2019-11-19 0 1.800 1.760 1.800 1.750 1.810 56,000 99,320 1.7736 13.80 13.49 13.80 13.42 13.88 7,304 13.597 0.00%
2019-11-18 0 1.800 1.740 1.800 1.730 1.800 286,000 506,960 1.7726 13.80 13.34 13.80 13.26 13.80 37,304 13.590 1.12%
2019-11-15 0 1.780 1.730 1.780 1.700 1.780 40,000 69,260 1.7315 13.65 13.26 13.65 13.03 13.65 5,217 13.275 0.00%
2019-11-14 0 1.780 1.700 1.780 1.700 1.780 232,000 410,680 1.7702 13.65 13.03 13.65 13.03 13.65 30,261 13.571 -0.56%
2019-11-13 0 1.790 1.730 1.790 1.730 1.840 164,000 300,240 1.8307 13.72 13.26 13.72 13.26 14.11 21,391 14.036 -0.56%
2019-11-12 0 1.800 1.780 1.800 1.800 1.800 24,000 43,200 1.8000 13.80 13.65 13.80 13.80 13.80 3,130 13.800 0.00%
2019-11-11 0 1.800 1.770 1.800 1.770 1.820 588,000 1,060,280 1.8032 13.80 13.57 13.80 13.57 13.95 76,696 13.825 -0.55%
2019-11-08 0 1.810 1.800 1.810 1.790 1.910 736,000 1,373,640 1.8664 13.88 13.80 13.88 13.72 14.64 96,000 14.309 0.56%
2019-11-07 0 1.800 1.780 1.800 1.770 1.810 1,766,000 3,178,940 1.8001 13.80 13.65 13.80 13.57 13.88 230,348 13.801 0.00%
2019-11-06 0 1.800 1.770 1.800 1.780 1.820 54,000 97,560 1.8067 13.80 13.57 13.80 13.65 13.95 7,043 13.851 0.00%
2019-11-05 0 1.800 1.780 1.800 1.780 1.800 12,000 21,480 1.7900 13.80 13.65 13.80 13.65 13.80 1,565 13.723 0.00%
2019-11-04 0 1.800 1.780 1.800 1.740 1.810 636,000 1,136,000 1.7862 13.80 13.65 13.80 13.34 13.88 82,957 13.694 1.12%
2019-11-01 0 1.780 1.770 1.780 1.750 1.830 238,000 424,560 1.7839 13.65 13.57 13.65 13.42 14.03 31,043 13.676 -2.73%
2019-10-31 0 1.830 1.800 1.810 1.800 1.910 1,838,000 3,475,760 1.8911 14.03 13.80 13.88 13.80 14.64 239,739 14.498 1.67%
2019-10-30 0 1.800 1.720 1.800 1.800 1.810 214,000 385,260 1.8003 13.80 13.19 13.80 13.80 13.88 27,913 13.802 0.00%
2019-10-29 0 1.800 1.750 1.800 1.800 1.820 638,000 1,153,400 1.8078 13.80 13.42 13.80 13.80 13.95 83,217 13.860 0.00%
2019-10-28 0 1.800 1.700 1.800 1.750 1.920 260,000 483,100 1.8581 13.80 13.03 13.80 13.42 14.72 33,913 14.245 -0.55%
2019-10-25 0 1.810 1.780 1.810 1.500 1.830 744,000 1,338,200 1.7987 13.88 13.65 13.88 11.50 14.03 97,043 13.790 0.00%
2019-10-24 0 1.810 1.790 1.820 1.810 1.830 22,000 40,000 1.8182 13.88 13.72 13.95 13.88 14.03 2,870 13.939 -1.09%
2019-10-23 0 1.830 1.820 1.830 1.830 1.860 68,000 126,200 1.8559 14.03 13.95 14.03 14.03 14.26 8,870 14.228 -1.61%
2019-10-22 0 1.860 1.840 1.850 1.860 1.880 62,000 115,440 1.8619 14.26 14.11 14.18 14.26 14.41 8,087 14.275 0.00%
2019-10-21 0 1.860 1.840 1.850 1.760 1.930 482,000 902,320 1.8720 14.26 14.11 14.18 13.49 14.80 62,870 14.352 0.54%
2019-10-18 0 1.850 1.790 1.850 1.790 1.880 104,000 192,620 1.8521 14.18 13.72 14.18 13.72 14.41 13,565 14.200 -2.12%
2019-10-17 0 1.890 1.820 1.890 1.750 1.890 84,000 152,560 1.8162 14.49 13.95 14.49 13.42 14.49 10,957 13.924 3.85%
2019-10-16 0 1.820 1.820 1.860 1.800 1.840 32,000 58,420 1.8256 13.95 13.95 14.26 13.80 14.11 4,174 13.996 -1.09%
2019-10-15 0 1.840 1.840 1.850 1.820 1.960 374,000 694,080 1.8558 14.11 14.11 14.18 13.95 15.03 48,783 14.228 -2.65%
2019-10-14 0 1.890 1.850 1.890 1.850 1.900 52,000 98,160 1.8877 14.49 14.18 14.49 14.18 14.57 6,783 14.472 0.00%
2019-10-11 0 1.890 1.850 1.890 1.830 1.900 536,000 997,340 1.8607 14.49 14.18 14.49 14.03 14.57 69,913 14.265 3.28%
2019-10-10 0 1.830 1.830 1.870 1.810 1.870 190,000 350,360 1.8440 14.03 14.03 14.34 13.88 14.34 24,783 14.137 -3.17%
2019-10-09 0 1.890 1.880 1.900 1.850 1.910 300,000 567,280 1.8909 14.49 14.41 14.57 14.18 14.64 39,130 14.497 -1.56%
2019-10-08 0 1.920 1.900 1.930 1.800 2.080 632,000 1,196,140 1.8926 14.72 14.57 14.80 13.80 15.95 82,435 14.510 0.00%
2019-10-04 0 1.920 1.950 1.960 1.800 2.440 7,713,600 15,587,880 2.0208 14.72 14.95 15.03 13.80 18.71 1,006,122 15.493 14.29%
2019-10-03 0 1.680 1.600 1.680 1.680 1.800 336,000 601,640 1.7906 12.88 12.27 12.88 12.88 13.80 43,826 13.728 -2.33%
2019-10-02 0 1.720 1.550 1.760 1.660 1.840 72,000 127,980 1.7775 13.19 11.88 13.49 12.73 14.11 9,391 13.628 -5.49%
2019-09-30 0 1.820 1.750 1.840 1.800 1.840 60,000 108,960 1.8160 13.95 13.42 14.11 13.80 14.11 7,826 13.923 -1.62%
2019-09-27 0 1.850 1.800 1.850 1.810 1.870 594,000 1,091,060 1.8368 14.18 13.80 14.18 13.88 14.34 77,478 14.082 -1.60%
2019-09-26 0 1.880 1.860 1.900 1.860 1.890 84,000 156,900 1.8679 14.41 14.26 14.57 14.26 14.49 10,957 14.320 -0.53%
2019-09-25 0 1.890 1.880 1.900 1.870 1.900 76,000 142,380 1.8734 14.49 14.41 14.57 14.34 14.57 9,913 14.363 -0.53%
2019-09-24 0 1.900 1.870 1.900 1.870 1.970 958,000 1,841,160 1.9219 14.57 14.34 14.57 14.34 15.10 124,957 14.734 0.53%
2019-09-23 0 1.890 1.880 1.920 1.870 1.940 418,000 796,040 1.9044 14.49 14.41 14.72 14.34 14.87 54,522 14.600 -1.05%
2019-09-20 0 1.910 1.870 1.920 1.850 1.980 2,794,000 5,351,200 1.9152 14.64 14.34 14.72 14.18 15.18 364,435 14.684 1.60%
2019-09-19 0 1.880 1.840 1.900 1.840 1.900 148,000 277,240 1.8732 14.41 14.11 14.57 14.11 14.57 19,304 14.362 -3.09%
2019-09-18 0 1.940 1.920 1.950 1.880 1.940 186,000 355,960 1.9138 14.87 14.72 14.95 14.41 14.87 24,261 14.672 0.00%
2019-09-17 0 1.940 1.900 1.930 1.900 1.970 558,000 1,080,720 1.9368 14.87 14.57 14.80 14.57 15.10 72,783 14.849 -1.02%
2019-09-16 0 1.960 1.920 1.960 1.920 1.990 518,000 1,004,100 1.9384 15.03 14.72 15.03 14.72 15.26 67,565 14.861 -1.51%
2019-09-13 0 1.990 1.940 1.990 1.940 1.990 714,000 1,410,500 1.9755 15.26 14.87 15.26 14.87 15.26 93,130 15.145 1.53%
2019-09-12 0 1.960 1.940 1.960 1.940 1.980 182,000 356,840 1.9607 15.03 14.87 15.03 14.87 15.18 23,739 15.032 -0.51%
2019-09-11 0 1.970 1.920 1.970 1.920 1.970 84,000 163,240 1.9433 15.10 14.72 15.10 14.72 15.10 10,957 14.899 1.03%
2019-09-10 0 1.950 1.920 1.960 1.910 2.000 1,504,000 2,922,140 1.9429 14.95 14.72 15.03 14.64 15.33 196,174 14.896 0.52%
2019-09-09 0 1.940 1.920 1.940 1.930 1.950 14,000 27,200 1.9429 14.87 14.72 14.87 14.80 14.95 1,826 14.895 -0.51%
2019-09-06 0 1.950 1.910 1.950 1.910 1.960 90,000 174,680 1.9409 14.95 14.64 14.95 14.64 15.03 11,739 14.880 0.00%
2019-09-05 0 1.950 1.930 1.950 1.900 1.970 960,000 1,858,800 1.9363 14.95 14.80 14.95 14.57 15.10 125,217 14.845 -0.51%
2019-09-04 0 1.960 1.930 1.960 1.930 1.990 156,000 306,840 1.9669 15.03 14.80 15.03 14.80 15.26 20,348 15.080 0.51%
2019-09-03 0 1.950 1.950 1.960 1.950 1.960 52,000 101,700 1.9558 14.95 14.95 15.03 14.95 15.03 6,783 14.994 0.00%
2019-09-02 0 1.950 1.940 1.980 1.940 2.030 1,440,000 2,893,300 2.0092 14.95 14.87 15.18 14.87 15.56 187,826 15.404 2.63%
2019-08-30 0 1.900 1.900 1.950 1.900 1.980 3,316,000 6,454,480 1.9465 14.57 14.57 14.95 14.57 15.18 432,522 14.923 -5.00%
2019-08-29 0 2.000 1.970 2.000 1.940 2.040 3,270,000 6,536,460 1.9989 15.33 15.10 15.33 14.87 15.64 426,522 15.325 2.04%
2019-08-28 0 1.960 1.930 1.960 1.920 1.960 122,000 237,600 1.9475 15.03 14.80 15.03 14.72 15.03 15,913 14.931 0.00%
2019-08-27 0 1.960 1.920 1.960 1.900 1.970 668,000 1,300,600 1.9470 15.03 14.72 15.03 14.57 15.10 87,130 14.927 -0.51%
2019-08-26 0 1.970 1.930 1.970 1.850 1.970 1,280,000 2,455,620 1.9185 15.10 14.80 15.10 14.18 15.10 166,957 14.708 0.51%
2019-08-23 0 1.960 1.920 1.960 1.930 2.040 1,184,000 2,330,480 1.9683 15.03 14.72 15.03 14.80 15.64 154,435 15.090 0.00%
2019-08-22 0 1.960 1.920 1.970 1.920 2.040 4,916,000 9,773,140 1.9880 15.03 14.72 15.10 14.72 15.64 641,217 15.242 -1.01%
2019-08-21 0 1.980 1.970 2.000 1.960 2.080 2,464,000 5,002,900 2.0304 15.18 15.10 15.33 15.03 15.95 321,391 15.566 1.02%
2019-08-20 0 1.960 1.940 1.960 1.910 2.000 430,000 837,560 1.9478 15.03 14.87 15.03 14.64 15.33 56,087 14.933 0.51%
2019-08-19 0 1.950 1.950 1.970 1.930 1.990 192,000 375,600 1.9563 14.95 14.95 15.10 14.80 15.26 25,043 14.998 -2.01%
2019-08-16 0 1.990 1.960 2.000 1.950 2.020 436,000 871,440 1.9987 15.26 15.03 15.33 14.95 15.49 56,870 15.323 -1.00%
2019-08-15 0 2.010 2.010 2.030 1.990 2.080 574,000 1,163,860 2.0276 15.41 15.41 15.56 15.26 15.95 74,870 15.545 -0.50%
2019-08-14 0 2.020 2.020 2.050 1.900 2.080 2,146,000 4,259,640 1.9849 15.49 15.49 15.72 14.57 15.95 279,913 15.218 6.32%
2019-08-13 0 1.900 1.890 1.910 1.890 1.930 212,000 404,860 1.9097 14.57 14.49 14.64 14.49 14.80 27,652 14.641 0.53%
2019-08-12 0 1.890 1.890 1.940 1.870 1.950 30,000 57,740 1.9247 14.49 14.49 14.87 14.34 14.95 3,913 14.756 0.00%
2019-08-09 0 1.890 1.890 1.900 1.890 2.030 2,538,000 4,904,600 1.9325 14.49 14.49 14.57 14.49 15.56 331,043 14.816 0.00%
2019-08-08 0 1.890 1.830 1.900 1.850 1.920 504,000 960,380 1.9055 14.49 14.03 14.57 14.18 14.72 65,739 14.609 0.00%
2019-08-07 0 1.890 1.890 1.900 1.850 1.910 1,112,000 2,096,320 1.8852 14.49 14.49 14.57 14.18 14.64 145,043 14.453 0.53%
2019-08-06 0 1.880 1.830 1.880 1.800 1.880 98,000 177,080 1.8069 14.41 14.03 14.41 13.80 14.41 12,783 13.853 0.00%
2019-08-05 0 1.880 1.830 1.880 1.830 1.950 1,252,000 2,408,600 1.9238 14.41 14.03 14.41 14.03 14.95 163,304 14.749 -0.53%
2019-08-02 0 1.890 1.860 1.890 1.780 1.890 800,000 1,473,960 1.8425 14.49 14.26 14.49 13.65 14.49 104,348 14.125 0.53%
2019-08-01 0 1.880 1.830 1.880 1.700 1.910 2,230,000 4,061,900 1.8215 14.41 14.03 14.41 13.03 14.64 290,870 13.965 -1.05%
2019-07-31 0 1.900 1.880 1.900 1.870 1.970 970,000 1,843,840 1.9009 14.57 14.41 14.57 14.34 15.10 126,522 14.573 0.00%
2019-07-30 0 1.900 1.880 1.900 1.860 1.970 1,182,000 2,290,600 1.9379 14.57 14.41 14.57 14.26 15.10 154,174 14.857 0.00%
2019-07-29 0 1.900 1.860 1.900 1.850 1.950 1,492,000 2,828,020 1.8955 14.57 14.26 14.57 14.18 14.95 194,609 14.532 -1.04%
2019-07-26 0 1.920 1.890 1.930 1.720 2.010 5,552,000 10,322,660 1.8593 14.72 14.49 14.80 13.19 15.41 724,174 14.254 10.98%
2019-07-25 0 1.730 1.700 1.750 1.700 1.750 940,000 1,618,320 1.7216 13.26 13.03 13.42 13.03 13.42 122,609 13.199 1.17%
2019-07-24 0 1.710 1.690 1.720 1.510 1.760 3,296,000 5,469,220 1.6594 13.11 12.96 13.19 11.58 13.49 429,913 12.722 6.88%
2019-07-23 0 1.600 1.590 1.620 1.590 1.640 3,050,000 4,997,680 1.6386 12.27 12.19 12.42 12.19 12.57 397,826 12.562 -1.23%
2019-07-22 0 1.620 1.580 1.630 1.560 1.670 2,178,000 3,491,380 1.6030 12.42 12.11 12.50 11.96 12.80 284,087 12.290 0.00%
2019-07-19 0 1.620 1.590 1.620 1.490 1.660 3,218,000 4,885,800 1.5183 12.42 12.19 12.42 11.42 12.73 419,739 11.640 -0.61%
2019-07-18 0 1.630 1.620 1.670 1.600 1.700 240,000 400,860 1.6703 12.50 12.42 12.80 12.27 13.03 31,304 12.805 -2.40%
2019-07-17 0 1.670 1.610 1.670 1.500 1.680 332,000 521,460 1.5707 12.80 12.34 12.80 11.50 12.88 43,304 12.042 7.74%
2019-07-16 0 1.550 1.540 1.600 1.520 1.550 14,000 21,620 1.5443 11.88 11.81 12.27 11.65 11.88 1,826 11.840 0.00%
2019-07-15 0 1.550 1.530 1.600 1.530 1.550 276,000 427,060 1.5473 11.88 11.73 12.27 11.73 11.88 36,000 11.863 0.65%
2019-07-12 0 1.540 1.540 1.590 1.500 1.600 2,469,084 3,907,871 1.5827 11.81 11.81 12.19 11.50 12.27 322,054 12.134 -3.75%
2019-07-11 0 1.600 1.530 1.600 1.590 1.600 82,000 131,000 1.5976 12.27 11.73 12.27 12.19 12.27 10,696 12.248 0.00%
2019-07-10 0 1.600 1.540 1.600 1.560 1.610 72,000 115,480 1.6039 12.27 11.81 12.27 11.96 12.34 9,391 12.296 0.63%
2019-07-09 0 1.590 1.580 1.620 1.500 1.600 1,768,000 2,772,320 1.5681 12.19 12.11 12.42 11.50 12.27 230,609 12.022 0.00%
2019-07-08 0 1.590 1.520 1.590 1.450 1.600 1,138,000 1,701,600 1.4953 12.19 11.65 12.19 11.12 12.27 148,435 11.464 -0.62%
2019-07-05 0 1.600 1.580 1.590 1.570 1.650 2,032,000 3,334,500 1.6410 12.27 12.11 12.19 12.04 12.65 265,043 12.581 -3.61%
2019-07-04 0 1.660 1.640 1.660 1.570 1.660 1,192,000 1,932,720 1.6214 12.73 12.57 12.73 12.04 12.73 155,478 12.431 0.61%
2019-07-03 0 1.650 1.620 1.650 1.600 1.670 2,977,000 4,870,840 1.6362 12.65 12.42 12.65 12.27 12.80 388,304 12.544 3.12%
2019-07-02 0 1.600 1.590 1.600 1.580 1.680 1,306,000 2,122,440 1.6251 12.27 12.19 12.27 12.11 12.88 170,348 12.459 0.00%
2019-06-28 0 1.600 1.520 1.600 1.520 1.640 672,000 1,066,620 1.5872 12.27 11.65 12.27 11.65 12.57 87,652 12.169 0.00%
2019-06-27 0 1.600 1.580 1.600 1.480 1.670 2,940,000 4,637,300 1.5773 12.27 12.11 12.27 11.35 12.80 383,478 12.093 3.23%
2019-06-26 0 1.550 1.490 1.550 1.440 1.580 3,996,000 6,031,460 1.5094 11.88 11.42 11.88 11.04 12.11 521,217 11.572 1.97%
2019-06-25 0 1.520 1.500 1.520 1.410 1.650 514,000 782,620 1.5226 11.65 11.50 11.65 10.81 12.65 67,043 11.673 2.01%
2019-06-24 0 1.490 1.470 1.490 1.350 1.510 7,224,000 10,788,880 1.4935 11.42 11.27 11.42 10.35 11.58 942,261 11.450 2.76%
2019-06-21 0 1.450 1.400 1.450 1.400 1.480 3,926,000 5,653,260 1.4400 11.12 10.73 11.12 10.73 11.35 512,087 11.040 0.00%
2019-06-20 0 1.450 1.450 1.480 1.430 1.520 2,030,000 3,023,500 1.4894 11.12 11.12 11.35 10.96 11.65 264,783 11.419 -3.33%
2019-06-19 0 1.500 1.470 1.500 1.480 1.530 674,000 1,017,380 1.5095 11.50 11.27 11.50 11.35 11.73 87,913 11.573 2.04%
2019-06-18 0 1.470 1.440 1.470 1.430 1.490 2,348,000 3,446,340 1.4678 11.27 11.04 11.27 10.96 11.42 306,261 11.253 1.38%
2019-06-17 0 1.450 1.370 1.450 1.340 1.450 98,000 138,120 1.4094 11.12 10.50 11.12 10.27 11.12 12,783 10.805 0.00%
2019-06-14 0 1.450 1.440 1.450 1.350 1.450 838,000 1,204,660 1.4375 11.12 11.04 11.12 10.35 11.12 109,304 11.021 0.00%
2019-06-13 0 1.450 1.350 1.450 1.440 1.450 4,000 5,780 1.4450 11.12 10.35 11.12 11.04 11.12 522 11.078 -0.68%
2019-06-12 0 1.460 1.380 1.460 1.330 1.460 2,382,000 3,317,260 1.3926 11.19 10.58 11.19 10.20 11.19 310,696 10.677 0.00%
2019-06-11 0 1.460 1.380 1.460 1.380 1.460 302,000 426,660 1.4128 11.19 10.58 11.19 10.58 11.19 39,391 10.831 0.00%
2019-06-10 0 1.460 1.400 1.460 1.200 1.460 2,310,000 3,050,820 1.3207 11.19 10.73 11.19 9.200 11.19 301,304 10.125 4.29%
2019-06-06 0 1.400 1.320 1.400 1.380 1.410 116,000 162,780 1.4033 10.73 10.12 10.73 10.58 10.81 15,130 10.758 0.00%
2019-06-05 0 1.400 1.330 1.400 1.350 1.400 1,080,000 1,485,460 1.3754 10.73 10.20 10.73 10.35 10.73 140,870 10.545 0.00%
2019-06-04 0 1.400 1.360 1.410 1.380 1.450 208,000 295,500 1.4207 10.73 10.43 10.81 10.58 11.12 27,130 10.892 -4.11%
2019-06-03 0 1.460 1.440 1.460 1.430 1.500 720,000 1,067,000 1.4819 11.19 11.04 11.19 10.96 11.50 93,913 11.362 -2.01%
2019-05-31 0 1.490 1.480 1.490 1.430 1.490 2,522,000 3,666,480 1.4538 11.42 11.35 11.42 10.96 11.42 328,957 11.146 0.68%
2019-05-30 0 1.480 1.460 1.480 1.460 1.490 1,502,000 2,213,480 1.4737 11.35 11.19 11.35 11.19 11.42 195,913 11.298 0.00%
2019-05-29 0 1.480 1.480 1.510 1.470 1.510 1,154,000 1,708,540 1.4805 11.35 11.35 11.58 11.27 11.58 150,522 11.351 -1.99%
2019-05-28 0 1.510 1.470 1.510 1.430 1.510 702,000 1,028,460 1.4650 11.58 11.27 11.58 10.96 11.58 91,565 11.232 2.72%
2019-05-27 0 1.470 1.440 1.470 1.430 1.470 82,000 118,440 1.4444 11.27 11.04 11.27 10.96 11.27 10,696 11.074 2.08%
2019-05-24 0 1.440 1.440 1.450 1.440 1.500 300,000 443,300 1.4777 11.04 11.04 11.12 11.04 11.50 39,130 11.329 -2.70%
2019-05-23 0 1.480 1.480 1.490 1.480 1.500 3,594,000 5,353,800 1.4896 11.35 11.35 11.42 11.35 11.50 468,783 11.421 -1.33%
2019-05-22 0 1.500 1.480 1.510 1.430 1.510 2,116,000 3,123,600 1.4762 11.50 11.35 11.58 10.96 11.58 276,000 11.317 2.04%
2019-05-21 0 1.470 1.470 1.480 1.450 1.540 2,452,000 3,760,060 1.5335 11.27 11.27 11.35 11.12 11.81 319,826 11.757 0.68%
2019-05-20 0 1.460 1.450 1.490 1.460 1.500 150,000 221,660 1.4777 11.19 11.12 11.42 11.19 11.50 19,565 11.329 -2.01%
2019-05-17 0 1.490 1.460 1.480 1.440 1.540 566,000 841,220 1.4863 11.42 11.19 11.35 11.04 11.81 73,826 11.395 0.00%
2019-05-16 0 1.490 1.460 1.490 1.450 1.490 860,000 1,267,120 1.4734 11.42 11.19 11.42 11.12 11.42 112,174 11.296 0.00%
2019-05-15 0 1.490 1.480 1.490 1.470 1.500 346,000 515,160 1.4889 11.42 11.35 11.42 11.27 11.50 45,130 11.415 -1.32%
2019-05-14 0 1.510 1.490 1.500 1.440 1.600 1,696,000 2,593,660 1.5293 11.58 11.42 11.50 11.04 12.27 221,217 11.724 0.00%
2019-05-10 0 1.510 1.480 1.510 1.470 1.510 116,000 172,620 1.4881 11.58 11.35 11.58 11.27 11.58 15,130 11.409 0.00%
2019-05-09 0 1.510 1.480 1.500 1.480 1.520 380,000 568,380 1.4957 11.58 11.35 11.50 11.35 11.65 49,565 11.467 -1.95%
2019-05-08 0 1.540 1.510 1.540 1.450 1.540 4,766,000 7,042,780 1.4777 11.81 11.58 11.81 11.12 11.81 621,652 11.329 -0.65%
2019-05-07 0 1.550 1.510 1.550 1.500 1.550 460,000 700,660 1.5232 11.88 11.58 11.88 11.50 11.88 60,000 11.678 0.65%
2019-05-06 0 1.540 1.530 1.540 1.500 1.550 664,000 1,017,300 1.5321 11.81 11.73 11.81 11.50 11.88 86,609 11.746 -3.75%
2019-05-03 0 1.600 1.580 1.600 1.560 1.600 1,016,000 1,611,900 1.5865 12.27 12.11 12.27 11.96 12.27 132,522 12.163 0.00%
2019-05-02 0 1.600 1.590 1.600 1.520 1.670 6,514,000 10,308,440 1.5825 12.27 12.19 12.27 11.65 12.80 849,652 12.133 3.90%
2019-04-30 0 1.540 1.530 1.540 1.530 1.560 2,124,000 3,283,720 1.5460 11.81 11.73 11.81 11.73 11.96 277,043 11.853 0.00%
2019-04-29 0 1.540 1.500 1.540 1.500 1.550 434,000 658,760 1.5179 11.81 11.50 11.81 11.50 11.88 56,609 11.637 0.65%
2019-04-26 0 1.530 1.530 1.540 1.500 1.530 250,000 377,560 1.5102 11.73 11.73 11.81 11.50 11.73 32,609 11.579 1.32%
2019-04-25 0 1.510 1.510 1.520 1.510 1.550 502,000 768,400 1.5307 11.58 11.58 11.65 11.58 11.88 65,478 11.735 -3.21%
2019-04-24 0 1.560 1.560 1.570 1.520 1.630 2,494,000 3,933,680 1.5773 11.96 11.96 12.04 11.65 12.50 325,304 12.092 0.65%
2019-04-23 0 1.550 1.520 1.560 1.430 1.570 2,036,000 3,126,380 1.5356 11.88 11.65 11.96 10.96 12.04 265,565 11.773 9.15%
2019-04-18 0 1.420 1.400 1.470 1.340 1.490 1,114,000 1,538,300 1.3809 10.89 10.73 11.27 10.27 11.42 145,304 10.587 0.71%
2019-04-17 0 1.410 1.410 1.440 1.400 1.460 38,000 53,780 1.4153 10.81 10.81 11.04 10.73 11.19 4,957 10.850 -4.73%
2019-04-16 0 1.480 1.380 1.460 1.360 1.480 2,654,000 3,712,980 1.3990 11.35 10.58 11.19 10.43 11.35 346,174 10.726 4.23%
2019-04-15 0 1.420 1.380 1.420 1.270 1.440 1,722,000 2,302,560 1.3371 10.89 10.58 10.89 9.737 11.04 224,609 10.251 1.43%
2019-04-12 0 1.400 1.390 1.440 1.400 1.540 1,000,000 1,444,740 1.4447 10.73 10.66 11.04 10.73 11.81 130,435 11.076 -8.50%
2019-04-11 0 1.530 1.510 1.530 1.470 1.560 2,132,000 3,238,440 1.5190 11.73 11.58 11.73 11.27 11.96 278,087 11.645 -2.55%
2019-04-10 0 1.570 1.560 1.570 1.530 1.590 2,242,000 3,496,340 1.5595 12.04 11.96 12.04 11.73 12.19 292,435 11.956 0.64%
2019-04-09 0 1.560 1.560 1.570 1.500 1.620 2,848,000 4,444,720 1.5606 11.96 11.96 12.04 11.50 12.42 371,478 11.965 0.65%
2019-04-08 0 1.550 1.510 1.550 1.500 1.600 1,912,000 3,008,760 1.5736 11.88 11.58 11.88 11.50 12.27 249,391 12.064 3.33%
2019-04-04 0 1.500 1.480 1.520 1.290 1.500 1,502,000 2,095,120 1.3949 11.50 11.35 11.65 9.890 11.50 195,913 10.694 0.00%
2019-04-03 0 1.500 1.500 1.530 1.490 1.540 3,882,000 5,862,640 1.5102 11.50 11.50 11.73 11.42 11.81 506,348 11.578 -1.32%
2019-04-02 0 1.520 1.490 1.520 1.480 1.600 5,868,000 9,056,180 1.5433 11.65 11.42 11.65 11.35 12.27 765,391 11.832 0.66%
2019-04-01 0 1.510 1.500 1.510 1.460 1.700 6,910,000 10,812,720 1.5648 11.58 11.50 11.58 11.19 13.03 901,304 11.997 0.67%
2019-03-29 0 1.500 1.490 1.510 1.460 1.550 4,732,000 7,245,960 1.5313 11.50 11.42 11.58 11.19 11.88 617,217 11.740 4.17%
2019-03-28 0 1.440 1.430 1.440 1.300 1.480 4,384,000 6,093,900 1.3900 11.04 10.96 11.04 9.967 11.35 571,826 10.657 3.60%
2019-03-27 0 1.390 1.380 1.400 1.330 1.390 460,000 629,460 1.3684 10.66 10.58 10.73 10.20 10.66 60,000 10.491 0.72%
2019-03-26 0 1.380 1.370 1.380 1.340 1.400 2,872,000 3,945,580 1.3738 10.58 10.50 10.58 10.27 10.73 374,609 10.533 3.76%
2019-03-25 0 1.330 1.310 1.330 1.270 1.330 2,006,000 2,580,920 1.2866 10.20 10.04 10.20 9.737 10.20 261,652 9.8639 0.00%
2019-03-22 0 1.330 1.320 1.330 1.270 1.390 6,206,000 8,308,000 1.3387 10.20 10.12 10.20 9.737 10.66 809,478 10.263 1.53%
2019-03-21 0 1.310 1.300 1.310 1.160 1.310 11,502,000 14,158,420 1.2310 10.04 9.967 10.04 8.893 10.04 1,500,261 9.4373 3.97%
2019-03-20 0 1.260 1.250 1.270 1.170 1.270 1,904,000 2,309,140 1.2128 9.660 9.583 9.737 8.970 9.737 248,348 9.2980 5.00%
2019-03-19 0 1.200 1.180 1.200 1.160 1.200 610,000 714,920 1.1720 9.200 9.047 9.200 8.893 9.200 79,565 8.9853 0.00%
2019-03-18 0 1.200 1.200 1.210 1.150 1.200 1,146,000 1,335,460 1.1653 9.200 9.200 9.277 8.817 9.200 149,478 8.9341 1.69%
2019-03-15 0 1.180 1.160 1.170 1.130 1.200 7,822,000 9,059,900 1.1583 9.047 8.893 8.970 8.663 9.200 1,020,261 8.8800 -0.84%
2019-03-14 0 1.190 1.170 1.190 1.130 1.210 3,822,000 4,429,380 1.1589 9.123 8.970 9.123 8.663 9.277 498,522 8.8850 -0.83%
2019-03-13 0 1.200 1.200 1.210 1.200 1.300 14,840,000 18,475,920 1.2450 9.200 9.200 9.277 9.200 9.967 1,935,652 9.5451 -1.64%
2019-03-12 0 1.220 1.220 1.230 1.150 1.230 8,858,000 10,549,440 1.1910 9.353 9.353 9.430 8.817 9.430 1,155,391 9.1306 7.02%
2019-03-11 0 1.140 1.140 1.150 1.050 1.170 16,004,000 17,734,280 1.1081 8.740 8.740 8.817 8.050 8.970 2,087,478 8.4956 8.57%
2019-03-08 0 1.050 1.050 1.060 1.050 1.070 2,956,000 3,111,220 1.0525 8.050 8.050 8.127 8.050 8.203 385,565 8.0692 0.00%
2019-03-07 0 1.050 1.040 1.050 1.010 1.060 2,594,000 2,685,960 1.0355 8.050 7.973 8.050 7.743 8.127 338,348 7.9385 0.96%
2019-03-06 0 1.040 1.030 1.050 0.970 1.080 6,530,000 6,809,000 1.0427 7.973 7.897 8.050 7.437 8.280 851,739 7.9942 7.22%
2019-03-05 0 0.970 0.940 0.970 0.920 1.030 11,326,000 11,243,260 0.9927 7.437 7.207 7.437 7.053 7.897 1,477,304 7.6107 4.30%
2019-03-04 0 0.930 0.910 0.930 0.890 0.940 5,692,000 5,139,060 0.9029 7.130 6.977 7.130 6.823 7.207 742,435 6.9219 5.68%
2019-03-01 0 0.880 0.880 0.890 0.870 0.890 2,114,000 1,849,940 0.8751 6.747 6.747 6.823 6.670 6.823 275,739 6.7090 0.00%
2019-02-28 0 0.880 0.870 0.880 0.860 0.880 600,000 521,700 0.8695 6.747 6.670 6.747 6.593 6.747 78,261 6.6662 0.00%
2019-02-27 0 0.880 0.870 0.890 0.870 0.890 1,550,000 1,353,080 0.8730 6.747 6.670 6.823 6.670 6.823 202,174 6.6927 0.00%
2019-02-26 0 0.880 0.870 0.880 0.870 0.940 9,148,000 8,397,140 0.9179 6.747 6.670 6.747 6.670 7.207 1,193,217 7.0374 3.53%
2019-02-25 0 0.850 0.850 0.870 0.850 0.860 1,038,000 884,240 0.8519 6.517 6.517 6.670 6.517 6.593 135,391 6.5310 1.19%
2019-02-22 0 0.840 0.840 0.850 0.830 0.850 752,000 631,900 0.8403 6.440 6.440 6.517 6.363 6.517 98,087 6.4422 1.20%
2019-02-21 0 0.830 0.830 0.840 0.820 0.850 3,640,000 3,033,360 0.8333 6.363 6.363 6.440 6.287 6.517 474,783 6.3889 0.00%
2019-02-20 0 0.830 0.830 0.840 0.820 0.850 264,000 220,780 0.8363 6.363 6.363 6.440 6.287 6.517 34,435 6.4115 -3.49%
2019-02-19 0 0.860 0.850 0.860 0.850 0.880 2,750,000 2,350,960 0.8549 6.593 6.517 6.593 6.517 6.747 358,696 6.5542 2.38%
2019-02-18 0 0.840 0.830 0.840 0.770 0.840 1,400,000 1,162,880 0.8306 6.440 6.363 6.440 5.903 6.440 182,609 6.3682 5.00%
2019-02-15 0 0.800 0.790 0.800 0.790 0.810 792,000 631,820 0.7978 6.133 6.057 6.133 6.057 6.210 103,304 6.1161 -1.23%
2019-02-14 0 0.810 0.800 0.820 0.780 0.820 1,354,000 1,078,380 0.7964 6.210 6.133 6.287 5.980 6.287 176,609 6.1060 -2.41%
2019-02-13 0 0.830 0.820 0.830 0.790 0.830 334,000 270,400 0.8096 6.363 6.287 6.363 6.057 6.363 43,565 6.2068 2.47%
2019-02-12 0 0.810 0.800 0.820 0.790 0.810 174,000 138,800 0.7977 6.210 6.133 6.287 6.057 6.210 22,696 6.1157 1.25%
2019-02-11 0 0.800 0.800 0.810 0.780 0.820 1,352,000 1,084,520 0.8022 6.133 6.133 6.210 5.980 6.287 176,348 6.1499 -3.61%
2019-02-08 0 0.830 0.820 0.830 0.820 0.850 328,000 272,140 0.8297 6.363 6.287 6.363 6.287 6.517 42,783 6.3610 -2.35%
2019-02-04 0 0.850 0.830 0.850 0.820 0.850 812,000 674,900 0.8312 6.517 6.363 6.517 6.287 6.517 105,913 6.3722 2.41%
2019-02-01 0 0.830 0.820 0.840 0.810 0.860 836,000 699,080 0.8362 6.363 6.287 6.440 6.210 6.593 109,043 6.4110 2.47%
2019-01-31 0 0.810 0.810 0.830 0.810 0.860 506,000 419,000 0.8281 6.210 6.210 6.363 6.210 6.593 66,000 6.3485 -4.71%
2019-01-30 0 0.850 0.840 0.850 0.790 0.880 9,966,000 8,381,820 0.8410 6.517 6.440 6.517 6.057 6.747 1,299,913 6.4480 -2.30%
2019-01-29 0 0.870 0.870 0.880 0.790 0.910 48,154,000 42,136,680 0.8750 6.670 6.670 6.747 6.057 6.977 6,280,957 6.7086 11.54%
2019-01-28 0 0.780 0.780 0.800 0.750 0.800 812,000 639,240 0.7872 5.980 5.980 6.133 5.750 6.133 105,913 6.0355 4.00%
2019-01-25 0 0.750 0.750 0.760 0.750 0.760 90,000 68,000 0.7556 5.750 5.750 5.827 5.750 5.827 11,739 5.7926 0.00%
2019-01-24 0 0.750 0.750 0.770 0.750 0.790 644,000 493,720 0.7666 5.750 5.750 5.903 5.750 6.057 84,000 5.8776 -3.85%
2019-01-23 0 0.780 0.750 0.780 0.720 0.780 1,848,000 1,381,840 0.7477 5.980 5.750 5.980 5.520 5.980 241,043 5.7327 5.41%
2019-01-22 0 0.740 0.740 0.750 0.730 0.760 1,070,000 794,600 0.7426 5.673 5.673 5.750 5.597 5.827 139,565 5.6934 -3.90%
2019-01-21 0 0.770 0.770 0.780 0.760 0.780 430,000 330,580 0.7688 5.903 5.903 5.980 5.827 5.980 56,087 5.8941 -2.53%
2019-01-18 0 0.790 0.770 0.790 0.770 0.790 456,000 354,400 0.7772 6.057 5.903 6.057 5.903 6.057 59,478 5.9585 1.28%
2019-01-17 0 0.780 0.760 0.790 0.760 0.800 812,000 631,960 0.7783 5.980 5.827 6.057 5.827 6.133 105,913 5.9668 0.00%
2019-01-16 0 0.780 0.770 0.790 0.760 0.810 564,000 438,980 0.7783 5.980 5.903 6.057 5.827 6.210 73,565 5.9672 0.00%
2019-01-15 0 0.780 0.780 0.790 0.770 0.790 538,000 417,280 0.7756 5.980 5.980 6.057 5.903 6.057 70,174 5.9464 0.00%
2019-01-14 0 0.780 0.780 0.800 0.750 0.830 5,340,000 4,258,200 0.7974 5.980 5.980 6.133 5.750 6.363 696,522 6.1135 1.30%
2019-01-11 0 0.770 0.770 0.780 0.770 0.800 1,872,000 1,475,260 0.7881 5.903 5.903 5.980 5.903 6.133 244,174 6.0418 -3.75%
2019-01-10 0 0.800 0.790 0.800 0.790 0.830 2,866,000 2,321,440 0.8100 6.133 6.057 6.133 6.057 6.363 373,826 6.2099 -2.44%
2019-01-09 0 0.820 0.820 0.830 0.810 0.880 4,996,000 4,254,920 0.8517 6.287 6.287 6.363 6.210 6.747 651,652 6.5294 -2.38%
2019-01-08 0 0.840 0.840 0.850 0.840 0.900 4,510,000 3,895,960 0.8638 6.440 6.440 6.517 6.440 6.900 588,261 6.6228 -1.18%
2019-01-07 0 0.850 0.820 0.850 0.820 0.940 1,010,000 864,100 0.8555 6.517 6.287 6.517 6.287 7.207 131,739 6.5592 -1.16%
2019-01-04 0 0.860 0.850 0.870 0.810 0.860 2,946,000 2,491,000 0.8456 6.593 6.517 6.670 6.210 6.593 384,261 6.4826 0.00%
2019-01-03 0 0.860 0.850 0.860 0.730 0.890 10,366,000 8,421,500 0.8124 6.593 6.517 6.593 5.597 6.823 1,352,087 6.2285 2.38%
2019-01-02 0 0.840 0.830 0.840 0.830 0.990 15,064,000 13,913,700 0.9236 6.440 6.363 6.440 6.363 7.590 1,964,870 7.0812 -10.64%
2018-12-31 0 0.940 0.940 0.950 0.860 1.040 18,958,000 18,383,320 0.9697 7.207 7.207 7.283 6.593 7.973 2,472,783 7.4343 2.17%
2018-12-28 0 0.920 0.910 0.920 0.700 0.930 28,984,000 24,381,480 0.8412 7.053 6.977 7.053 5.367 7.130 3,780,522 6.4492 31.43%
2018-12-27 0 0.700 0.700 0.710 0.590 0.720 9,602,000 6,535,260 0.6806 5.367 5.367 5.443 4.523 5.520 1,252,435 5.2180 12.90%
2018-12-24 0 0.620 0.600 0.620 0.560 0.620 2,220,000 1,336,400 0.6020 4.753 4.600 4.753 4.293 4.753 289,565 4.6152 10.71%
2018-12-21 0 0.560 0.550 0.570 0.560 0.560 610,000 341,600 0.5600 4.293 4.217 4.370 4.293 4.293 79,565 4.2933 -1.75%
2018-12-20 0 0.570 0.560 0.570 0.550 0.570 1,558,000 870,060 0.5584 4.370 4.293 4.370 4.217 4.370 203,217 4.2814 3.64%
2018-12-19 0 0.550 0.550 0.560 0.540 0.560 618,000 339,900 0.5500 4.217 4.217 4.293 4.140 4.293 80,609 4.2167 -1.79%
2018-12-18 0 0.560 0.550 0.560 0.540 0.560 740,000 406,940 0.5499 4.293 4.217 4.293 4.140 4.293 96,522 4.2160 -1.75%
2018-12-17 0 0.570 0.560 0.570 0.550 0.580 520,000 291,120 0.5598 4.370 4.293 4.370 4.217 4.447 67,826 4.2922 3.64%
2018-12-14 0 0.550 0.550 0.560 0.550 0.580 554,000 310,660 0.5608 4.217 4.217 4.293 4.217 4.447 72,261 4.2991 -3.51%
2018-12-13 0 0.570 0.560 0.580 0.560 0.580 258,000 147,880 0.5732 4.370 4.293 4.447 4.293 4.447 33,652 4.3944 -1.72%
2018-12-12 0 0.580 0.570 0.580 0.560 0.580 494,000 283,420 0.5737 4.447 4.370 4.447 4.293 4.447 64,435 4.3986 3.57%
2018-12-11 0 0.560 0.560 0.570 0.550 0.560 558,000 309,580 0.5548 4.293 4.293 4.370 4.217 4.293 72,783 4.2535 1.82%
2018-12-10 0 0.550 0.550 0.560 0.550 0.560 886,000 492,400 0.5558 4.217 4.217 4.293 4.217 4.293 115,565 4.2608 -3.51%
2018-12-07 0 0.570 0.570 0.580 0.570 0.580 330,000 188,900 0.5724 4.370 4.370 4.447 4.370 4.447 43,043 4.3886 -1.72%
2018-12-06 0 0.580 0.560 0.580 0.560 0.590 2,016,000 1,155,500 0.5732 4.447 4.293 4.447 4.293 4.523 262,957 4.3943 -3.33%
2018-12-05 0 0.600 0.590 0.600 0.590 0.630 2,882,000 1,743,840 0.6051 4.600 4.523 4.600 4.523 4.830 375,913 4.6389 -4.76%
2018-12-04 0 0.630 0.630 0.640 0.630 0.660 1,560,000 998,960 0.6404 4.830 4.830 4.907 4.830 5.060 203,478 4.9094 -3.08%
2018-12-03 0 0.650 0.650 0.660 0.640 0.670 806,000 528,260 0.6554 4.983 4.983 5.060 4.907 5.137 105,130 5.0248 -1.52%
2018-11-30 0 0.660 0.650 0.660 0.630 0.660 1,980,000 1,282,780 0.6479 5.060 4.983 5.060 4.830 5.060 258,261 4.9670 1.54%
2018-11-29 0 0.650 0.640 0.650 0.640 0.700 3,528,000 2,304,900 0.6533 4.983 4.907 4.983 4.907 5.367 460,174 5.0088 -2.99%
2018-11-28 0 0.670 0.670 0.680 0.640 0.750 12,698,000 8,843,580 0.6965 5.137 5.137 5.213 4.907 5.750 1,656,261 5.3395 4.69%
2018-11-27 0 0.640 0.640 0.660 0.640 0.670 1,406,000 914,700 0.6506 4.907 4.907 5.060 4.907 5.137 183,391 4.9877 -4.48%
2018-11-26 0 0.670 0.660 0.670 0.650 0.670 3,184,000 2,108,500 0.6622 5.137 5.060 5.137 4.983 5.137 415,304 5.0770 3.08%
2018-11-23 0 0.650 0.640 0.650 0.630 0.660 2,810,000 1,813,740 0.6455 4.983 4.907 4.983 4.830 5.060 366,522 4.9485 3.17%
2018-11-22 0 0.630 0.630 0.640 0.630 0.650 2,320,000 1,472,060 0.6345 4.830 4.830 4.907 4.830 4.983 302,609 4.8646 -3.08%
2018-11-21 0 0.650 0.630 0.650 0.630 0.680 3,414,000 2,223,080 0.6512 4.983 4.830 4.983 4.830 5.213 445,304 4.9923 0.00%
2018-11-20 0 0.650 0.640 0.650 0.630 0.720 6,662,000 4,353,100 0.6534 4.983 4.907 4.983 4.830 5.520 868,957 5.0096 -7.14%
2018-11-19 0 0.700 0.690 0.700 0.630 0.710 7,184,000 4,902,480 0.6824 5.367 5.290 5.367 4.830 5.443 937,043 5.2319 11.11%
2018-11-16 0 0.630 0.630 0.640 0.620 0.640 536,000 339,200 0.6328 4.830 4.830 4.907 4.753 4.907 69,913 4.8517 0.00%
2018-11-15 0 0.630 0.630 0.640 0.600 0.650 3,680,000 2,315,280 0.6292 4.830 4.830 4.907 4.600 4.983 480,000 4.8235 1.61%
2018-11-14 0 0.620 0.610 0.620 0.620 0.640 758,000 471,160 0.6216 4.753 4.677 4.753 4.753 4.907 98,870 4.7655 -3.12%
2018-11-13 0 0.640 0.640 0.650 0.610 0.650 1,774,000 1,104,000 0.6223 4.907 4.907 4.983 4.677 4.983 231,391 4.7711 0.00%
2018-11-12 0 0.640 0.630 0.640 0.630 0.660 1,386,000 894,900 0.6457 4.907 4.830 4.907 4.830 5.060 180,783 4.9501 -3.03%
2018-11-09 0 0.660 0.650 0.660 0.650 0.670 1,526,000 1,008,880 0.6611 5.060 4.983 5.060 4.983 5.137 199,043 5.0686 -1.49%
2018-11-08 0 0.670 0.670 0.680 0.660 0.700 5,394,000 3,624,020 0.6719 5.137 5.137 5.213 5.060 5.367 703,565 5.1509 -4.29%
2018-11-07 0 0.700 0.690 0.700 0.690 0.750 11,102,000 8,093,280 0.7290 5.367 5.290 5.367 5.290 5.750 1,448,087 5.5889 0.00%
2018-11-06 0 0.700 0.690 0.700 0.640 0.720 8,968,000 6,206,980 0.6921 5.367 5.290 5.367 4.907 5.520 1,169,739 5.3063 9.38%
2018-11-05 0 0.640 0.640 0.650 0.610 0.680 2,982,000 1,923,340 0.6450 4.907 4.907 4.983 4.677 5.213 388,957 4.9449 1.59%
2018-11-02 0 0.630 0.630 0.640 0.570 0.980 33,886,000 23,066,860 0.6807 4.830 4.830 4.907 4.370 7.513 4,419,913 5.2188 6.78%
2018-11-01 0 0.590 0.580 0.590 0.570 0.620 3,418,000 2,021,740 0.5915 4.523 4.447 4.523 4.370 4.753 445,826 4.5348 -1.67%
2018-10-31 0 0.600 0.580 0.600 0.560 0.600 4,194,000 2,426,760 0.5786 4.600 4.447 4.600 4.293 4.600 547,043 4.4361 3.45%
2018-10-30 0 0.580 0.580 0.590 0.540 0.610 5,932,000 3,470,480 0.5850 4.447 4.447 4.523 4.140 4.677 773,739 4.4853 5.45%
2018-10-29 0 0.550 0.540 0.550 0.520 0.550 1,384,000 738,380 0.5335 4.217 4.140 4.217 3.987 4.217 180,522 4.0903 3.77%
2018-10-26 0 0.530 0.520 0.530 0.520 0.530 1,528,000 800,000 0.5236 4.063 3.987 4.063 3.987 4.063 199,304 4.0140 0.00%
2018-10-25 0 0.530 0.530 0.540 0.520 0.530 1,070,000 565,300 0.5283 4.063 4.063 4.140 3.987 4.063 139,565 4.0504 -3.64%
2018-10-24 0 0.550 0.530 0.550 0.530 0.550 1,030,000 558,920 0.5426 4.217 4.063 4.217 4.063 4.217 134,348 4.1602 1.85%
2018-10-23 0 0.540 0.530 0.540 0.530 0.590 2,228,000 1,212,740 0.5443 4.140 4.063 4.140 4.063 4.523 290,609 4.1731 -5.26%
2018-10-22 0 0.570 0.560 0.570 0.530 0.600 7,386,000 4,244,960 0.5747 4.370 4.293 4.370 4.063 4.600 963,391 4.4063 3.64%
2018-10-19 0 0.550 0.540 0.550 0.520 0.550 2,366,000 1,282,800 0.5422 4.217 4.140 4.217 3.987 4.217 308,609 4.1567 0.00%
2018-10-18 0 0.550 0.540 0.550 0.530 0.550 1,048,000 565,840 0.5399 4.217 4.140 4.217 4.063 4.217 136,696 4.1394 0.00%
2018-10-16 0 0.550 0.530 0.550 0.530 0.570 2,236,000 1,223,100 0.5470 4.217 4.063 4.217 4.063 4.370 291,652 4.1937 -3.51%
2018-10-15 0 0.570 0.560 0.570 0.560 0.580 2,540,000 1,446,040 0.5693 4.370 4.293 4.370 4.293 4.447 331,304 4.3647 -1.72%
2018-10-12 0 0.580 0.570 0.580 0.570 0.600 3,240,000 1,896,160 0.5852 4.447 4.370 4.447 4.370 4.600 422,609 4.4868 0.00%
2018-10-11 0 0.580 0.570 0.580 0.560 0.590 6,412,000 3,705,720 0.5779 4.447 4.370 4.447 4.293 4.523 836,348 4.4308 -9.38%
2018-10-10 0 0.640 0.630 0.640 0.620 0.700 10,262,000 6,755,520 0.6583 4.907 4.830 4.907 4.753 5.367 1,338,522 5.0470 3.23%
2018-10-09 0 0.620 0.620 0.630 0.600 0.640 2,596,000 1,615,920 0.6225 4.753 4.753 4.830 4.600 4.907 338,609 4.7722 -4.62%
2018-10-08 0 0.650 0.640 0.650 0.640 0.700 2,320,000 1,555,640 0.6705 4.983 4.907 4.983 4.907 5.367 302,609 5.1408 -7.14%
2018-10-05 0 0.700 0.700 0.710 0.670 0.740 3,390,000 2,402,180 0.7086 5.367 5.367 5.443 5.137 5.673 442,174 5.4327 0.00%
2018-10-04 0 0.700 0.700 0.710 0.690 0.740 5,210,000 3,677,540 0.7059 5.367 5.367 5.443 5.290 5.673 679,565 5.4116 -5.41%
2018-10-03 0 0.740 0.740 0.750 0.740 0.780 2,994,000 2,270,500 0.7584 5.673 5.673 5.750 5.673 5.980 390,522 5.8140 -3.90%
2018-10-02 0 0.770 0.770 0.780 0.770 0.810 2,588,000 2,034,060 0.7860 5.903 5.903 5.980 5.903 6.210 337,565 6.0257 -6.10%
2018-09-28 0 0.820 0.810 0.820 0.750 0.840 11,746,000 9,377,840 0.7984 6.287 6.210 6.287 5.750 6.440 1,532,087 6.1210 6.49%
2018-09-27 0 0.770 0.770 0.780 0.750 0.820 6,846,000 5,351,860 0.7817 5.903 5.903 5.980 5.750 6.287 892,957 5.9934 -6.10%
2018-09-26 0 0.820 0.820 0.830 0.820 0.860 7,192,000 5,999,380 0.8342 6.287 6.287 6.363 6.287 6.593 938,087 6.3953 -2.38%
2018-09-24 0 0.840 0.830 0.840 0.830 0.910 7,022,000 6,014,920 0.8566 6.440 6.363 6.440 6.363 6.977 915,913 6.5671 -6.67%
2018-09-21 0 0.900 0.890 0.900 0.880 0.950 9,852,000 9,036,120 0.9172 6.900 6.823 6.900 6.747 7.283 1,285,043 7.0318 0.00%
2018-09-20 0 0.900 0.890 0.900 0.890 0.970 10,542,000 9,658,740 0.9162 6.900 6.823 6.900 6.823 7.437 1,375,043 7.0243 -5.26%
2018-09-19 0 0.950 0.950 0.960 0.940 1.070 20,686,000 20,555,140 0.9937 7.283 7.283 7.360 7.207 8.203 2,698,174 7.6182 -7.77%
2018-09-18 0 1.030 1.020 1.030 0.880 1.100 58,554,000 59,576,600 1.0175 7.897 7.820 7.897 6.747 8.433 7,637,478 7.8006 15.73%
2018-09-17 0 0.890 0.880 0.890 0.860 1.000 23,286,000 21,426,300 0.9201 6.823 6.747 6.823 6.593 7.667 3,037,304 7.0544 -9.18%
2018-09-14 0 0.980 0.970 0.980 0.960 1.270 125,140,000 147,973,200 1.1825 7.513 7.437 7.513 7.360 9.737 16,322,609 9.0655

Copyright & disclaimer, Privacy policy

Back to top