Grand Talents Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08516  2018-10-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 1.200 1.050 1.200 1.080 1.420 121,000 148,670 1.2287 1.200 1.050 1.200 1.080 1.420 121,000 1.2287 -21.57%
2026-01-15 0 1.530 1.390 1.560 1.450 1.740 100,000 163,550 1.6355 1.530 1.390 1.560 1.450 1.740 100,000 1.6355 -11.56%
2026-01-14 0 1.730 1.630 1.730 1.630 1.750 85,000 145,500 1.7118 1.730 1.630 1.730 1.630 1.750 85,000 1.7118 0.58%
2026-01-13 0 1.720 1.640 1.720 1.710 1.740 80,000 138,100 1.7263 1.720 1.640 1.720 1.710 1.740 80,000 1.7263 -1.15%
2026-01-12 0 1.740 1.330 1.750 1.550 1.750 231,000 396,300 1.7156 1.740 1.330 1.750 1.550 1.750 231,000 1.7156 5.45%
2026-01-09 0 1.650 1.650 1.720 1.450 1.650 140,000 219,600 1.5686 1.650 1.650 1.720 1.450 1.650 140,000 1.5686 -4.62%
2026-01-08 0 1.730 1.640 1.730 1.740 1.860 202,000 363,110 1.7976 1.730 1.640 1.730 1.740 1.860 202,000 1.7976 -1.14%
2026-01-07 0 1.750 1.640 1.670 1.400 1.800 394,840 658,179 1.6670 1.750 1.640 1.670 1.400 1.800 394,840 1.6670 19.86%
2026-01-06 0 1.460 1.380 1.480 1.070 1.460 483,480 608,787 1.2592 1.460 1.380 1.480 1.070 1.460 483,480 1.2592 36.45%
2026-01-05 0 1.070 0.980 1.070 1.000 1.090 106,000 113,315 1.0690 1.070 0.980 1.070 1.000 1.090 106,000 1.0690 10.31%
2026-01-02 0 0.970 0.850 0.970 0.880 0.980 200,000 186,900 0.9345 0.970 0.850 0.970 0.880 0.980 200,000 0.9345 8.99%
2025-12-31 0 0.890 0.830 0.890 0.820 0.890 85,000 71,750 0.8441 0.890 0.830 0.890 0.820 0.890 85,000 0.8441 5.95%
2025-12-30 0 0.840 0.810 0.850 0.800 0.840 55,070 45,253 0.8217 0.840 0.810 0.850 0.800 0.840 55,070 0.8217 5.00%
2025-12-29 0 0.800 0.730 0.870 0.730 0.870 187,000 149,135 0.7975 0.800 0.730 0.870 0.730 0.870 187,000 0.7975 -2.44%
2025-12-24 0 0.820 0.820 0.830 0.810 0.820 90,000 73,700 0.8189 0.820 0.820 0.830 0.810 0.820 90,000 0.8189 2.50%
2025-12-23 0 0.800 0.760 0.800 0.800 0.850 25,060 20,793 0.8297 0.800 0.760 0.800 0.800 0.850 25,060 0.8297 11.11%
2025-12-22 0 0.720 0.710 0.750 0.720 0.750 55,000 39,850 0.7245 0.720 0.710 0.750 0.720 0.750 55,000 0.7245 -8.86%
2025-12-19 0 0.790 0.750 0.800 0.760 0.960 150,000 127,900 0.8527 0.790 0.750 0.800 0.760 0.960 150,000 0.8527 -10.23%
2025-12-18 0 0.880 0.780 0.880 0.830 0.880 27,000 22,710 0.8411 0.880 0.780 0.880 0.830 0.880 27,000 0.8411 6.02%
2025-12-17 0 0.830 0.740 0.850 0.730 0.840 28,080 22,402 0.7978 0.830 0.740 0.850 0.730 0.840 28,080 0.7978 -6.74%
2025-12-16 0 0.890 0.820 0.950 0.880 0.950 62,000 55,920 0.9019 0.890 0.820 0.950 0.880 0.950 62,000 0.9019 -7.29%
2025-12-15 0 0.960 0.880 0.990 0.900 0.960 45,000 42,250 0.9389 0.960 0.880 0.990 0.900 0.960 45,000 0.9389 -3.03%
2025-12-12 0 0.990 0.910 0.990 0.900 1.000 75,000 73,600 0.9813 0.990 0.910 0.990 0.900 1.000 75,000 0.9813 3.13%
2025-12-11 0 0.960 0.940 1.010 0.960 0.980 45,000 43,400 0.9644 0.960 0.940 1.010 0.960 0.980 45,000 0.9644 -3.03%
2025-12-10 0 0.990 0.900 1.010 - - 0 0 - 0.990 0.900 1.010 - - 0 - 0.00%
2025-12-09 0 0.990 0.900 1.010 - - 0 0 - 0.990 0.900 1.010 - - 0 - 0.00%
2025-12-08 0 0.990 0.900 1.010 - - 0 0 - 0.990 0.900 1.010 - - 0 - 0.00%
2025-12-05 0 0.990 0.950 1.010 0.910 0.990 121,000 114,750 0.9483 0.990 0.950 1.010 0.910 0.990 121,000 0.9483 12.50%
2025-12-04 0 0.880 0.860 0.910 0.880 0.940 75,500 68,135 0.9025 0.880 0.860 0.910 0.880 0.940 75,500 0.9025 -0.48%
2025-12-03 0 1.420 1.290 1.420 1.490 1.490 6,000 8,720 1.4533 0.884 0.803 0.884 0.928 0.928 9,635 0.9050 -2.07%
2025-12-02 0 1.450 1.260 1.450 1.390 1.460 10,020 14,276 1.4248 0.903 0.785 0.903 0.866 0.909 16,090 0.8872 4.32%
2025-12-01 0 1.390 1.230 1.400 1.210 1.390 93,000 120,015 1.2905 0.866 0.766 0.872 0.754 0.866 149,341 0.8036 15.83%
2025-11-28 0 1.200 1.150 1.300 - - 0 0 - 0.747 0.716 0.810 - - 0 - 0.00%
2025-11-27 0 1.200 1.160 1.200 1.200 1.200 15,000 18,000 1.2000 0.747 0.722 0.747 0.747 0.747 24,087 0.7473 -4.00%
2025-11-26 0 1.250 1.150 1.300 - - 2,000 2,240 1.1200 0.778 0.716 0.810 - - 3,212 0.6975 0.00%
2025-11-25 0 1.250 1.150 1.330 - - 0 0 - 0.778 0.716 0.828 - - 0 - 0.00%
2025-11-24 0 1.250 1.150 1.300 - - 0 0 - 0.778 0.716 0.810 - - 0 - 0.00%
2025-11-21 0 1.250 1.150 1.320 - - 0 0 - 0.778 0.716 0.822 - - 0 - 0.00%
2025-11-20 0 1.250 1.150 1.320 - - 0 0 - 0.778 0.716 0.822 - - 0 - 0.00%
2025-11-19 0 1.250 1.150 1.320 1.250 1.250 5,000 6,250 1.2500 0.778 0.716 0.822 0.778 0.778 8,029 0.7784 0.00%
2025-11-18 0 1.250 1.180 1.340 - - 10 11 1.1000 0.778 0.735 0.834 - - 16 0.6850 0.00%
2025-11-17 0 1.250 1.250 1.280 1.200 1.310 31,000 37,975 1.2250 0.778 0.778 0.797 0.747 0.816 49,780 0.7629 -8.76%
2025-11-14 0 1.370 1.200 1.370 - - 0 0 - 0.853 0.747 0.853 - - 0 - 0.00%
2025-11-13 0 1.370 1.200 1.380 - - 5,000 6,850 1.3700 0.853 0.747 0.859 - - 8,029 0.8531 0.00%
2025-11-12 0 1.370 1.200 1.370 - - 0 0 - 0.853 0.747 0.853 - - 0 - 0.00%
2025-11-11 0 1.370 1.200 1.370 1.370 1.370 5,000 6,850 1.3700 0.853 0.747 0.853 0.853 0.853 8,029 0.8531 2.24%
2025-11-10 0 1.340 1.210 1.350 1.300 1.350 116,000 153,350 1.3220 0.834 0.754 0.841 0.810 0.841 186,275 0.8232 3.08%
2025-11-07 0 1.300 1.100 1.340 1.300 1.300 26,500 33,665 1.2704 0.810 0.685 0.834 0.810 0.810 42,554 0.7911 0.00%
2025-11-06 0 1.300 1.080 1.350 1.280 1.300 15,000 19,350 1.2900 0.810 0.673 0.841 0.797 0.810 24,087 0.8033 6.56%
2025-11-05 0 1.220 1.070 1.290 1.220 1.270 37,000 45,740 1.2362 0.760 0.666 0.803 0.760 0.791 59,415 0.7698 -2.40%
2025-11-04 0 1.250 1.070 1.250 1.230 1.250 15,000 18,500 1.2333 0.778 0.666 0.778 0.766 0.778 24,087 0.7680 19.05%
2025-11-03 0 1.050 1.040 1.240 - - 0 0 - 0.654 0.648 0.772 - - 0 - 0.00%
2025-10-31 0 1.050 1.040 1.260 1.030 1.050 55,000 57,550 1.0464 0.654 0.648 0.785 0.641 0.654 88,320 0.6516 -0.94%
2025-10-30 0 1.060 1.050 1.260 1.060 1.130 25,000 27,050 1.0820 0.660 0.654 0.785 0.660 0.704 40,145 0.6738 -6.19%
2025-10-28 0 1.130 1.070 1.180 1.030 1.130 26,500 27,780 1.0483 0.704 0.666 0.735 0.641 0.704 42,554 0.6528 2.73%
2025-10-27 0 1.100 1.010 1.260 - - 0 0 - 0.685 0.629 0.785 - - 0 - 0.00%
2025-10-24 0 1.100 1.060 1.180 1.060 1.100 31,000 33,430 1.0784 0.685 0.660 0.735 0.660 0.685 49,780 0.6716 1.85%
2025-10-23 0 1.080 1.070 1.380 1.080 1.090 30,000 32,550 1.0850 0.673 0.666 0.859 0.673 0.679 48,174 0.6757 -8.47%
2025-10-22 0 1.180 1.110 1.130 1.080 1.230 50,000 55,400 1.1080 0.735 0.691 0.704 0.673 0.766 80,291 0.6900 6.31%
2025-10-21 0 1.110 1.100 1.180 1.030 1.110 69,000 72,990 1.0578 0.691 0.685 0.735 0.641 0.691 110,801 0.6587 -8.26%
2025-10-20 0 1.210 1.210 1.250 1.160 1.220 35,000 42,200 1.2057 0.754 0.754 0.778 0.722 0.760 56,204 0.7508 0.00%
2025-10-17 0 1.210 1.170 1.290 1.150 1.750 215,000 265,950 1.2370 0.754 0.729 0.803 0.716 1.090 345,250 0.7703 4.31%
2025-10-16 0 1.160 1.150 1.250 1.090 1.290 64,000 73,930 1.1552 0.722 0.716 0.778 0.679 0.803 102,772 0.7194 2.65%
2025-10-15 0 1.130 1.120 1.180 1.110 1.130 38,500 42,860 1.1132 0.704 0.697 0.735 0.691 0.704 61,824 0.6933 -0.88%
2025-10-14 0 1.140 1.120 1.250 1.120 1.200 65,500 74,350 1.1351 0.710 0.697 0.778 0.697 0.747 105,181 0.7069 -3.39%
2025-10-13 0 1.180 1.090 1.190 1.180 1.180 10,000 11,800 1.1800 0.735 0.679 0.741 0.735 0.735 16,058 0.7348 -0.84%
2025-10-10 0 1.190 1.190 1.300 - - 0 0 - 0.741 0.741 0.810 - - 0 - 0.00%
2025-10-09 0 1.190 1.190 1.300 1.150 1.290 11,000 13,320 1.2109 0.741 0.741 0.810 0.716 0.803 17,664 0.7541 -7.03%
2025-10-08 0 1.280 1.100 1.280 - - 0 0 - 0.797 0.685 0.797 - - 0 - 0.00%
2025-10-06 0 1.280 1.280 1.300 - - 0 0 - 0.797 0.797 0.810 - - 0 - 3.23%
2025-10-03 0 1.240 1.180 1.300 1.200 1.240 15,000 18,250 1.2167 0.772 0.735 0.810 0.747 0.772 24,087 0.7577 1.64%
2025-10-02 0 1.220 1.220 1.290 1.150 1.590 265,000 337,800 1.2747 0.760 0.760 0.803 0.716 0.990 425,541 0.7938 -23.27%
2025-09-30 0 1.590 1.560 1.590 - - 0 0 - 0.990 0.971 0.990 - - 0 - 0.00%
2025-09-29 0 1.590 1.570 1.690 - - 0 0 - 0.990 0.978 1.052 - - 0 - 0.00%
2025-09-26 0 1.590 1.560 1.690 - - 0 0 - 0.990 0.971 1.052 - - 0 - 0.00%
2025-09-25 0 1.590 1.560 1.690 1.590 1.600 15,500 24,360 1.5716 0.990 0.971 1.052 0.990 0.996 24,890 0.9787 -0.62%
2025-09-24 0 1.600 1.560 1.690 - - 0 0 - 0.996 0.971 1.052 - - 0 - 0.00%
2025-09-23 0 1.600 1.600 1.690 - - 4,000 6,100 1.5250 0.996 0.996 1.052 - - 6,423 0.9497 3.23%
2025-09-22 0 1.550 1.500 1.700 1.550 1.630 40,000 62,500 1.5625 0.965 0.934 1.059 0.965 1.015 64,233 0.9730 -0.64%
2025-09-19 0 1.560 1.630 1.650 1.550 1.600 35,000 55,400 1.5829 0.971 1.015 1.028 0.965 0.996 56,204 0.9857 -5.45%
2025-09-18 0 1.650 1.560 1.720 1.580 1.650 65,000 105,850 1.6285 1.028 0.971 1.071 0.984 1.028 104,378 1.0141 -3.51%
2025-09-17 0 1.710 1.580 1.720 1.670 1.710 95,000 160,150 1.6858 1.065 0.984 1.071 1.040 1.065 152,553 1.0498 1.18%
2025-09-16 0 1.690 1.610 1.690 1.690 1.720 142,700 241,343 1.6913 1.052 1.003 1.052 1.052 1.071 229,150 1.0532 -0.59%
2025-09-15 0 1.700 1.600 1.700 1.600 1.740 33,040 55,217 1.6712 1.059 0.996 1.059 0.996 1.084 53,056 1.0407 -2.30%
2025-09-12 0 1.740 1.600 1.740 1.740 1.740 30,000 51,300 1.7100 1.084 0.996 1.084 1.084 1.084 48,174 1.0649 0.00%
2025-09-11 0 1.740 1.600 1.740 1.740 1.740 10,000 16,950 1.6950 1.084 0.996 1.084 1.084 1.084 16,058 1.0555 0.00%
2025-09-10 0 1.740 1.650 1.750 1.730 1.740 70,880 120,923 1.7060 1.084 1.028 1.090 1.077 1.084 113,820 1.0624 -0.57%
2025-09-09 0 1.750 1.650 1.750 1.760 1.780 30,500 52,920 1.7351 1.090 1.028 1.090 1.096 1.108 48,977 1.0805 -0.57%
2025-09-08 0 1.760 1.680 1.760 1.700 1.760 45,500 78,425 1.7236 1.096 1.046 1.096 1.059 1.096 73,065 1.0734 -0.56%
2025-09-05 0 1.770 1.630 1.770 1.720 1.790 83,000 145,700 1.7554 1.102 1.015 1.102 1.071 1.115 133,283 1.0932 1.14%
2025-09-04 0 1.750 1.600 1.750 1.710 1.760 42,500 73,925 1.7394 1.090 0.996 1.090 1.065 1.096 68,247 1.0832 0.57%
2025-09-03 0 1.740 1.640 1.740 1.650 1.750 48,444 82,410 1.7011 1.084 1.021 1.084 1.028 1.090 77,792 1.0594 0.00%
2025-09-02 0 1.740 1.650 1.750 1.740 1.750 20,000 34,950 1.7475 1.084 1.028 1.090 1.084 1.090 32,116 1.0882 -1.14%
2025-09-01 0 1.760 1.710 1.760 1.640 1.780 94,500 163,290 1.7279 1.096 1.065 1.096 1.021 1.108 151,750 1.0760 7.32%
2025-08-29 0 1.640 1.500 1.710 1.400 1.650 112,000 174,315 1.5564 1.021 0.934 1.065 0.872 1.028 179,851 0.9692 13.89%
2025-08-28 0 1.440 1.410 1.520 1.410 1.440 20,500 29,140 1.4215 0.897 0.878 0.947 0.878 0.897 32,919 0.8852 1.41%
2025-08-27 0 1.420 1.400 1.500 1.410 1.520 140,200 207,211 1.4780 0.884 0.872 0.934 0.878 0.947 225,135 0.9204 -5.96%
2025-08-26 0 1.510 1.450 1.510 - - 6,000 8,720 1.4533 0.940 0.903 0.940 - - 9,635 0.9050 -3.21%
2025-08-25 0 1.560 1.420 1.600 1.410 1.560 57,000 83,640 1.4674 0.971 0.884 0.996 0.878 0.971 91,532 0.9138 2.63%
2025-08-22 0 1.520 1.520 1.530 1.440 1.500 16,500 24,215 1.4676 0.947 0.947 0.953 0.897 0.934 26,496 0.9139 1.33%
2025-08-21 0 1.500 1.450 1.500 - - 0 0 - 0.934 0.903 0.934 - - 0 - 0.00%
2025-08-20 0 1.500 1.410 1.500 1.360 1.500 325,500 458,905 1.4098 0.934 0.878 0.934 0.847 0.934 522,693 0.8780 8.70%
2025-08-19 0 1.380 1.350 1.380 1.300 1.380 158,000 211,240 1.3370 0.859 0.841 0.859 0.810 0.859 253,719 0.8326 11.29%
2025-08-18 0 1.240 1.240 1.390 1.000 1.000 11,000 12,220 1.1109 0.772 0.772 0.866 0.623 0.623 17,664 0.6918 3.33%
2025-08-15 0 1.200 1.200 1.350 1.120 1.280 172,500 204,815 1.1873 0.747 0.747 0.841 0.697 0.797 277,003 0.7394 -6.25%
2025-08-14 0 1.280 1.280 1.380 1.280 1.300 105,100 135,724 1.2914 0.797 0.797 0.859 0.797 0.810 168,771 0.8042 -7.25%
2025-08-13 0 1.380 1.300 1.390 1.220 1.400 161,120 208,409 1.2935 0.859 0.810 0.866 0.760 0.872 258,729 0.8055 13.11%
2025-08-12 0 1.220 1.220 1.250 1.220 1.290 221,000 275,870 1.2483 0.760 0.760 0.778 0.760 0.803 354,885 0.7773 -8.27%
2025-08-11 0 1.330 1.300 1.330 1.330 1.330 19,000 25,075 1.3197 0.828 0.810 0.828 0.828 0.828 30,511 0.8218 -1.48%
2025-08-08 0 1.350 1.270 1.350 1.350 1.350 27,500 36,990 1.3451 0.841 0.791 0.841 0.841 0.841 44,160 0.8376 -1.46%
2025-08-07 0 1.370 1.330 1.370 1.320 1.410 24,000 33,125 1.3802 0.853 0.828 0.853 0.822 0.878 38,540 0.8595 -4.86%
2025-08-06 0 1.440 1.330 1.440 1.440 1.450 23,500 33,865 1.4411 0.897 0.828 0.897 0.897 0.903 37,737 0.8974 -1.37%
2025-08-05 0 1.460 1.360 1.460 1.350 1.480 33,500 47,360 1.4137 0.909 0.847 0.909 0.841 0.922 53,795 0.8804 -3.95%
2025-08-04 0 1.520 1.460 1.520 1.480 1.600 17,000 26,385 1.5521 0.947 0.909 0.947 0.922 0.996 27,299 0.9665 -5.00%
2025-08-01 0 1.600 1.500 1.790 1.480 1.800 134,500 233,265 1.7343 0.996 0.934 1.115 0.922 1.121 215,982 1.0800 -3.03%
2025-07-31 0 1.650 1.620 1.650 1.650 1.750 5,100 8,636 1.6933 1.028 1.009 1.028 1.028 1.090 8,190 1.0545 3.12%
2025-07-30 0 1.600 1.600 1.750 1.600 1.780 43,000 72,055 1.6757 0.996 0.996 1.090 0.996 1.108 69,050 1.0435 -10.61%
2025-07-29 0 1.790 1.750 1.800 1.670 1.790 66,000 114,865 1.7404 1.115 1.090 1.121 1.040 1.115 105,984 1.0838 1.13%
2025-07-28 0 1.770 1.760 1.770 1.600 1.810 151,500 255,440 1.6861 1.102 1.096 1.102 0.996 1.127 243,281 1.0500 1.14%
2025-07-25 0 1.750 1.660 1.750 1.400 1.980 846,800 1,278,850 1.5102 1.090 1.034 1.090 0.872 1.233 1,359,805 0.9405 23.24%
2025-07-24 0 0.142 0.142 0.145 0.142 0.161 733,000 110,594 0.1509 0.884 0.884 0.903 0.884 1.003 117,706 0.9396 -8.97%
2025-07-23 0 0.156 0.148 0.156 0.101 0.169 3,812,600 562,716 0.1476 0.971 0.922 0.971 0.629 1.052 612,233 0.9191 44.44%
2025-07-22 0 0.108 0.105 0.108 0.108 0.110 47,000 5,083 0.1081 0.673 0.654 0.673 0.673 0.685 7,547 0.6735 0.93%
2025-07-21 0 0.107 0.106 0.107 0.107 0.130 2,975,000 339,840 0.1142 0.666 0.660 0.666 0.666 0.810 477,730 0.7114 -17.69%
2025-07-18 0 0.130 0.112 0.130 0.133 0.133 40,000 5,320 0.1330 0.810 0.697 0.810 0.828 0.828 6,423 0.8282 8.33%
2025-07-17 0 0.120 0.111 0.120 - - 0 0 - 0.747 0.691 0.747 - - 0 - 0.00%
2025-07-16 0 0.120 0.111 0.120 - - 0 0 - 0.747 0.691 0.747 - - 0 - 0.00%
2025-07-15 0 0.120 0.115 0.134 0.115 0.115 15,000 1,725 0.1150 0.747 0.716 0.834 0.716 0.716 2,409 0.7161 0.00%
2025-07-14 0 0.120 0.115 0.120 0.120 0.120 850,000 102,000 0.1200 0.747 0.716 0.747 0.747 0.747 136,494 0.7473 0.00%
2025-07-11 0 0.120 0.116 0.126 0.115 0.123 1,325,000 159,900 0.1207 0.747 0.722 0.785 0.716 0.766 212,771 0.7515 1.69%
2025-07-10 0 0.118 0.110 0.120 0.110 0.118 805,000 91,230 0.1133 0.735 0.685 0.747 0.685 0.735 129,268 0.7057 8.26%
2025-07-09 0 0.109 0.104 0.120 0.090 0.120 2,000,000 231,310 0.1157 0.679 0.648 0.747 0.560 0.747 321,163 0.7202 17.20%
2025-07-08 0 0.093 0.084 0.099 0.093 0.098 10,000 955 0.0955 0.579 0.523 0.617 0.579 0.610 1,606 0.5947 12.05%
2025-07-07 0 0.083 0.083 0.096 0.083 0.083 295,000 24,485 0.0830 0.517 0.517 0.598 0.517 0.517 47,372 0.5169 -4.60%
2025-07-04 0 0.087 0.083 0.090 0.083 0.087 55,000 4,690 0.0853 0.542 0.517 0.560 0.517 0.542 8,832 0.5310 4.82%
2025-07-03 0 0.083 0.079 0.085 0.082 0.094 615,000 53,185 0.0865 0.517 0.492 0.529 0.511 0.585 98,758 0.5385 -5.68%
2025-07-02 0 0.088 0.080 0.088 0.080 0.089 120,000 9,685 0.0807 0.548 0.498 0.548 0.498 0.554 19,270 0.5026 2.33%
2025-06-30 0 0.086 0.081 0.086 0.086 0.086 240,000 19,690 0.0820 0.536 0.504 0.536 0.536 0.536 38,540 0.5109 0.00%
2025-06-27 0 0.086 0.082 0.086 - - 0 0 - 0.536 0.511 0.536 - - 0 - 0.00%
2025-06-26 0 0.086 0.083 0.086 - - 0 0 - 0.536 0.517 0.536 - - 0 - -2.27%
2025-06-25 0 0.088 0.084 0.088 0.082 0.091 210,000 18,080 0.0861 0.548 0.523 0.548 0.511 0.567 33,722 0.5361 -1.12%
2025-06-24 0 0.089 0.088 0.089 - - 0 0 - 0.554 0.548 0.554 - - 0 - -1.11%
2025-06-23 0 0.090 0.088 0.090 0.088 0.095 165,000 14,640 0.0887 0.560 0.548 0.560 0.548 0.592 26,496 0.5525 -4.26%
2025-06-20 0 0.094 0.088 0.094 0.094 0.094 5,000 470 0.0940 0.585 0.548 0.585 0.585 0.585 803 0.5854 1.08%
2025-06-19 0 0.093 0.088 0.100 - - 0 0 - 0.579 0.548 0.623 - - 0 - 0.00%
2025-06-18 0 0.093 0.088 0.093 - - 0 0 - 0.579 0.548 0.579 - - 0 - 0.00%
2025-06-17 0 0.093 0.088 0.093 0.090 0.095 35,000 3,220 0.0920 0.579 0.548 0.579 0.560 0.592 5,620 0.5729 0.00%
2025-06-16 0 0.093 0.089 0.092 - - 0 0 - 0.579 0.554 0.573 - - 0 - 0.00%
2025-06-13 0 0.093 0.093 0.096 0.091 0.093 65,000 5,995 0.0922 0.579 0.579 0.598 0.567 0.579 10,438 0.5744 -7.00%
2025-06-12 0 0.100 0.089 0.100 - - 0 0 - 0.623 0.554 0.623 - - 0 - -2.91%
2025-06-11 0 0.103 0.092 0.103 0.094 0.114 550,000 54,155 0.0985 0.641 0.573 0.641 0.585 0.710 88,320 0.6132 7.29%
2025-06-10 0 0.096 0.089 0.097 0.090 0.096 350,000 32,930 0.0941 0.598 0.554 0.604 0.560 0.598 56,204 0.5859 1.05%
2025-06-09 0 0.095 0.089 0.099 0.089 0.100 185,000 16,690 0.0902 0.592 0.554 0.617 0.554 0.623 29,708 0.5618 0.00%
2025-06-06 0 0.095 0.087 0.095 - - 0 0 - 0.592 0.542 0.592 - - 0 - 0.00%
2025-06-05 0 0.095 0.091 0.097 - - 30,000 2,850 0.0950 0.592 0.567 0.604 - - 4,817 0.5916 0.00%
2025-06-04 0 0.095 0.091 0.099 0.095 0.095 10,000 950 0.0950 0.592 0.567 0.617 0.592 0.592 1,606 0.5916 0.00%
2025-06-03 0 0.095 0.088 0.098 - - 0 0 - 0.592 0.548 0.610 - - 0 - 0.00%
2025-06-02 0 0.095 0.088 0.098 0.088 0.095 240,000 21,280 0.0887 0.592 0.548 0.610 0.548 0.592 38,540 0.5522 4.40%
2025-05-30 0 0.091 0.088 0.095 0.091 0.091 10,000 910 0.0910 0.567 0.548 0.592 0.567 0.567 1,606 0.5667 -3.19%
2025-05-29 0 0.094 0.091 0.095 0.087 0.094 100,000 9,045 0.0905 0.585 0.567 0.592 0.542 0.585 16,058 0.5633 5.62%
2025-05-28 0 0.089 0.088 0.093 0.087 0.092 665,000 59,240 0.0891 0.554 0.548 0.579 0.542 0.573 106,787 0.5548 -9.18%
2025-05-27 0 0.098 0.098 0.102 0.092 0.092 5,000 460 0.0920 0.610 0.610 0.635 0.573 0.573 803 0.5729 3.16%
2025-05-26 0 0.095 0.094 0.097 0.092 0.100 140,000 13,165 0.0940 0.592 0.585 0.604 0.573 0.623 22,481 0.5856 -5.00%
2025-05-23 0 0.100 0.094 0.100 - - 0 0 - 0.623 0.585 0.623 - - 0 - 0.00%
2025-05-22 0 0.100 0.094 0.100 - - 0 0 - 0.623 0.585 0.623 - - 0 - 0.00%
2025-05-21 0 0.100 0.094 0.100 - - 0 0 - 0.623 0.585 0.623 - - 0 - 0.00%
2025-05-20 0 0.100 0.094 0.100 - - 0 0 - 0.623 0.585 0.623 - - 0 - 0.00%
2025-05-19 0 0.100 0.094 0.103 - - 0 0 - 0.623 0.585 0.641 - - 0 - 0.00%
2025-05-16 0 0.100 0.094 0.100 - - 0 0 - 0.623 0.585 0.623 - - 0 - 0.00%
2025-05-15 0 0.100 0.094 0.099 - - 0 0 - 0.623 0.585 0.617 - - 0 - 0.00%
2025-05-14 0 0.100 0.094 0.100 0.095 0.101 50,000 4,880 0.0976 0.623 0.585 0.623 0.592 0.629 8,029 0.6078 4.17%
2025-05-13 0 0.096 0.095 0.099 - - 0 0 - 0.598 0.592 0.617 - - 0 - 0.00%
2025-05-12 0 0.096 0.095 0.101 0.096 0.107 55,000 5,450 0.0991 0.598 0.592 0.629 0.598 0.666 8,832 0.6171 -3.03%
2025-05-09 0 0.099 0.098 0.119 0.098 0.119 40,000 4,160 0.1040 0.617 0.610 0.741 0.610 0.741 6,423 0.6476 -10.00%
2025-05-08 0 0.110 0.101 0.110 0.096 0.116 25,000 2,655 0.1062 0.685 0.629 0.685 0.598 0.722 4,015 0.6613 4.76%
2025-05-07 0 0.105 0.100 0.106 0.095 0.107 160,000 15,680 0.0980 0.654 0.623 0.660 0.592 0.666 25,693 0.6103 10.53%
2025-05-06 0 0.095 0.089 0.095 - - 0 0 - 0.592 0.554 0.592 - - 0 - -1.04%
2025-05-02 0 0.096 0.088 0.096 - - 0 0 - 0.598 0.548 0.598 - - 0 - 0.00%
2025-04-30 0 0.096 0.091 0.096 - - 0 0 - 0.598 0.567 0.598 - - 0 - -1.03%
2025-04-29 0 0.097 0.091 0.097 - - 0 0 - 0.604 0.567 0.604 - - 0 - -1.02%
2025-04-28 0 0.098 0.091 0.098 0.092 0.101 10,000 965 0.0965 0.610 0.567 0.610 0.573 0.629 1,606 0.6009 -4.85%
2025-04-25 0 0.103 0.094 0.104 0.093 0.103 40,000 3,820 0.0955 0.641 0.585 0.648 0.579 0.641 6,423 0.5947 10.75%
2025-04-24 0 0.093 0.087 0.093 0.087 0.093 20,000 1,780 0.0890 0.579 0.542 0.579 0.542 0.579 3,212 0.5542 -1.06%
2025-04-23 0 0.094 0.088 0.094 - - 0 0 - 0.585 0.548 0.585 - - 0 - 0.00%
2025-04-22 0 0.094 0.088 0.095 0.094 0.094 5,000 470 0.0940 0.585 0.548 0.592 0.585 0.585 803 0.5854 3.30%
2025-04-17 0 0.091 0.088 0.091 0.091 0.091 20,000 1,820 0.0910 0.567 0.548 0.567 0.567 0.567 3,212 0.5667 0.00%
2025-04-16 0 0.091 0.086 0.095 - - 0 0 - 0.567 0.536 0.592 - - 0 - 0.00%
2025-04-15 0 0.091 0.087 0.095 - - 0 0 - 0.567 0.542 0.592 - - 0 - 0.00%
2025-04-14 0 0.091 0.088 0.095 - - 0 0 - 0.567 0.548 0.592 - - 0 - 0.00%
2025-04-11 0 0.091 0.091 0.095 - - 0 0 - 0.567 0.567 0.592 - - 0 - 0.00%
2025-04-10 0 0.091 0.091 0.093 0.091 0.095 170,000 15,525 0.0913 0.567 0.567 0.579 0.567 0.592 27,299 0.5687 2.25%
2025-04-09 0 0.089 0.088 0.097 0.088 0.094 120,000 10,690 0.0891 0.554 0.548 0.604 0.548 0.585 19,270 0.5548 1.14%
2025-04-08 0 0.088 0.088 0.096 0.088 0.098 40,000 3,685 0.0921 0.548 0.548 0.598 0.548 0.610 6,423 0.5737 2.33%
2025-04-07 0 0.086 0.085 0.094 0.086 0.095 220,000 19,695 0.0895 0.536 0.529 0.585 0.536 0.592 35,328 0.5575 -12.24%
2025-04-03 0 0.098 0.098 0.100 0.095 0.098 220,000 21,500 0.0977 0.610 0.610 0.623 0.592 0.610 35,328 0.6086 0.00%
2025-04-02 0 0.098 0.097 0.108 0.097 0.116 335,000 35,270 0.1053 0.610 0.604 0.673 0.604 0.722 53,795 0.6556 1.03%
2025-04-01 0 0.097 0.095 0.097 0.095 0.098 60,000 5,780 0.0963 0.604 0.592 0.604 0.592 0.610 9,635 0.5999 0.00%
2025-03-31 0 0.097 0.095 0.112 - - 0 0 - 0.604 0.592 0.697 - - 0 - 0.00%
2025-03-28 0 0.097 0.096 0.102 0.097 0.097 100,000 9,700 0.0970 0.604 0.598 0.635 0.604 0.604 16,058 0.6041 0.00%
2025-03-27 0 0.097 0.097 0.104 0.094 0.109 560,000 56,185 0.1003 0.604 0.604 0.648 0.585 0.679 89,926 0.6248 -1.02%
2025-03-26 0 0.098 0.096 0.104 0.098 0.098 5,000 490 0.0980 0.610 0.598 0.648 0.610 0.610 803 0.6103 0.00%
2025-03-25 0 0.098 0.098 0.103 0.095 0.129 1,210,000 134,470 0.1111 0.610 0.610 0.641 0.592 0.803 194,304 0.6921 3.16%
2025-03-24 0 0.095 0.094 0.101 0.094 0.101 60,000 5,850 0.0975 0.592 0.585 0.629 0.585 0.629 9,635 0.6072 0.00%
2025-03-21 0 0.095 0.095 0.102 - - 0 0 - 0.592 0.592 0.635 - - 0 - 1.06%
2025-03-20 0 0.094 0.094 0.100 0.094 0.103 25,000 2,450 0.0980 0.585 0.585 0.623 0.585 0.641 4,015 0.6103 -1.05%
2025-03-19 0 0.095 0.095 0.100 0.095 0.095 30,000 2,850 0.0950 0.592 0.592 0.623 0.592 0.592 4,817 0.5916 1.06%
2025-03-18 0 0.094 0.094 0.099 0.094 0.102 30,000 2,870 0.0957 0.585 0.585 0.617 0.585 0.635 4,817 0.5958 -3.09%
2025-03-17 0 0.097 0.096 0.100 0.096 0.105 140,000 14,020 0.1001 0.604 0.598 0.623 0.598 0.654 22,481 0.6236 1.04%
2025-03-14 0 0.096 0.096 0.107 0.095 0.115 210,000 21,300 0.1014 0.598 0.598 0.666 0.592 0.716 33,722 0.6316 -5.88%
2025-03-13 0 0.102 0.097 0.107 0.096 0.107 195,000 19,870 0.1019 0.635 0.604 0.666 0.598 0.666 31,313 0.6346 8.51%
2025-03-12 0 0.094 0.094 0.101 0.094 0.102 155,000 15,015 0.0969 0.585 0.585 0.629 0.585 0.635 24,890 0.6033 0.00%
2025-03-11 0 0.094 0.094 0.102 0.094 0.102 315,000 30,360 0.0964 0.585 0.585 0.635 0.585 0.635 50,583 0.6002 0.00%
2025-03-10 0 0.094 0.092 0.096 0.093 0.103 525,000 50,880 0.0969 0.585 0.573 0.598 0.579 0.641 84,305 0.6035 0.00%
2025-03-07 0 0.094 0.092 0.098 0.091 0.110 342,500 35,905 0.1048 0.585 0.573 0.610 0.567 0.685 54,999 0.6528 -10.48%
2025-03-06 0 0.105 0.105 0.110 0.105 0.112 95,000 10,040 0.1057 0.654 0.654 0.685 0.654 0.697 15,255 0.6581 -3.67%
2025-03-05 0 0.109 0.105 0.120 0.107 0.120 180,000 20,315 0.1129 0.679 0.654 0.747 0.666 0.747 28,905 0.7028 -3.54%
2025-03-04 0 0.113 0.111 0.123 0.110 0.124 725,000 85,155 0.1175 0.704 0.691 0.766 0.685 0.772 116,422 0.7314 2.73%
2025-03-03 0 0.110 0.109 0.120 0.110 0.125 120,000 14,395 0.1200 0.685 0.679 0.747 0.685 0.778 19,270 0.7470 -12.00%
2025-02-28 0 0.125 0.117 0.119 0.115 0.125 65,000 7,640 0.1175 0.778 0.729 0.741 0.716 0.778 10,438 0.7320 8.70%
2025-02-27 0 0.115 0.115 0.119 0.111 0.120 245,200 28,810 0.1175 0.716 0.716 0.741 0.691 0.747 39,375 0.7317 5.50%
2025-02-26 0 0.109 0.109 0.119 0.109 0.121 295,000 33,740 0.1144 0.679 0.679 0.741 0.679 0.754 47,372 0.7122 1.87%
2025-02-25 0 0.107 0.107 0.115 0.107 0.117 60,000 6,690 0.1115 0.666 0.666 0.716 0.666 0.729 9,635 0.6944 0.00%
2025-02-24 0 0.107 0.107 0.118 0.107 0.118 80,000 9,005 0.1126 0.666 0.666 0.735 0.666 0.735 12,847 0.7010 0.00%
2025-02-21 0 0.107 0.107 0.115 0.106 0.115 95,000 10,630 0.1119 0.666 0.666 0.716 0.660 0.716 15,255 0.6968 0.94%
2025-02-20 0 0.106 0.106 0.120 0.103 0.113 70,000 7,480 0.1069 0.660 0.660 0.747 0.641 0.704 11,241 0.6654 -1.85%
2025-02-19 0 0.108 0.104 0.109 0.104 0.109 115,600 12,414 0.1074 0.673 0.648 0.679 0.648 0.679 18,563 0.6687 3.85%
2025-02-18 0 0.104 0.109 0.116 0.103 0.135 350,400 39,759 0.1135 0.648 0.679 0.722 0.641 0.841 56,268 0.7066 -6.31%
2025-02-17 0 0.111 0.111 0.116 0.111 0.122 210,000 24,545 0.1169 0.691 0.691 0.722 0.691 0.760 33,722 0.7279 0.91%
2025-02-14 0 0.110 0.106 0.116 0.101 0.125 384,600 44,479 0.1157 0.685 0.660 0.722 0.629 0.778 61,760 0.7202 -5.17%
2025-02-13 0 0.116 0.116 0.121 0.116 0.126 90,000 10,880 0.1209 0.722 0.722 0.754 0.722 0.785 14,452 0.7528 -7.20%
2025-02-12 0 0.125 0.116 0.125 0.119 0.130 45,000 5,510 0.1224 0.778 0.722 0.778 0.741 0.810 7,226 0.7625 1.63%
2025-02-11 0 0.123 0.120 0.123 0.121 0.137 175,000 22,530 0.1287 0.766 0.747 0.766 0.754 0.853 28,102 0.8017 3.36%
2025-02-10 0 0.119 0.119 0.128 0.118 0.129 55,000 6,935 0.1261 0.741 0.741 0.797 0.735 0.803 8,832 0.7852 -9.85%
2025-02-07 0 0.132 0.128 0.132 0.118 0.138 45,000 5,730 0.1273 0.822 0.797 0.822 0.735 0.859 7,226 0.7930 2.33%
2025-02-06 0 0.129 0.117 0.130 - - 0 0 - 0.803 0.729 0.810 - - 0 - 0.00%
2025-02-05 0 0.129 0.117 0.130 0.117 0.136 85,000 10,295 0.1211 0.803 0.729 0.810 0.729 0.847 13,649 0.7542 -3.01%
2025-02-04 0 0.133 0.115 0.144 - - 0 0 - 0.828 0.716 0.897 - - 0 - 0.00%
2025-02-03 0 0.133 0.115 0.133 - - 0 0 - 0.828 0.716 0.828 - - 0 - 0.00%
2025-01-28 0 0.133 0.120 0.144 - - 0 0 - 0.828 0.747 0.897 - - 0 - 0.00%
2025-01-27 0 0.133 0.120 0.133 0.120 0.144 195,000 24,920 0.1278 0.828 0.747 0.828 0.747 0.897 31,313 0.7958 3.91%
2025-01-24 0 0.128 0.116 0.128 - - 0 0 - 0.797 0.722 0.797 - - 0 - -0.78%
2025-01-23 0 0.129 0.115 0.129 - - 0 0 - 0.803 0.716 0.803 - - 0 - 0.00%
2025-01-22 0 0.129 0.126 0.129 0.118 0.129 35,000 4,185 0.1196 0.803 0.785 0.803 0.735 0.803 5,620 0.7446 -7.19%
2025-01-21 0 0.139 0.116 0.133 0.112 0.139 425,000 48,980 0.1152 0.866 0.722 0.828 0.697 0.866 68,247 0.7177 17.80%
2025-01-20 0 0.118 0.115 0.118 0.115 0.118 85,000 9,950 0.1171 0.735 0.716 0.735 0.716 0.735 13,649 0.7290 -1.67%
2025-01-17 0 0.120 0.112 0.121 - - 0 0 - 0.747 0.697 0.754 - - 0 - 0.00%
2025-01-16 0 0.120 0.112 0.120 - - 0 0 - 0.747 0.697 0.747 - - 0 - 0.00%
2025-01-15 0 0.120 0.112 0.121 - - 0 0 - 0.747 0.697 0.754 - - 0 - 0.00%
2025-01-14 0 0.120 0.112 0.121 0.117 0.121 110,000 13,005 0.1182 0.747 0.697 0.754 0.729 0.754 17,664 0.7362 0.00%
2025-01-13 0 0.120 0.116 0.121 0.115 0.121 115,000 13,305 0.1157 0.747 0.722 0.754 0.716 0.754 18,467 0.7205 -2.44%
2025-01-10 0 0.123 0.115 0.123 - - 0 0 - 0.766 0.716 0.766 - - 0 - -0.81%
2025-01-09 0 0.124 0.117 0.124 0.117 0.124 10,000 1,205 0.1205 0.772 0.729 0.772 0.729 0.772 1,606 0.7504 0.81%
2025-01-08 0 0.123 0.117 0.127 - - 0 0 - 0.766 0.729 0.791 - - 0 - 0.00%
2025-01-07 0 0.123 0.117 0.122 - - 0 0 - 0.766 0.729 0.760 - - 0 - 0.00%
2025-01-06 0 0.123 0.117 0.123 0.117 0.125 190,000 22,435 0.1181 0.766 0.729 0.766 0.729 0.778 30,511 0.7353 -5.38%
2025-01-03 0 0.130 0.116 0.130 - - 0 0 - 0.810 0.722 0.810 - - 0 - 0.00%
2025-01-02 0 0.130 0.120 0.130 - - 0 0 - 0.810 0.747 0.810 - - 0 - -2.26%
2024-12-31 0 0.133 0.119 0.133 - - 0 0 - 0.828 0.741 0.828 - - 0 - 0.00%
2024-12-30 0 0.133 0.120 0.133 0.118 0.140 25,000 3,140 0.1256 0.828 0.747 0.828 0.735 0.872 4,015 0.7822 3.91%
2024-12-27 0 0.128 0.117 0.140 - - 0 0 - 0.797 0.729 0.872 - - 0 - 0.00%
2024-12-24 0 0.128 0.117 0.128 - - 0 0 - 0.797 0.729 0.797 - - 0 - 0.00%
2024-12-23 0 0.128 0.118 0.129 0.127 0.128 340,000 43,265 0.1273 0.797 0.735 0.803 0.791 0.797 54,598 0.7924 -0.78%
2024-12-20 0 0.129 0.117 0.129 - - 0 0 - 0.803 0.729 0.803 - - 0 - 0.00%
2024-12-19 0 0.129 0.118 0.129 - - 0 0 - 0.803 0.735 0.803 - - 0 - 0.00%
2024-12-18 0 0.129 0.117 0.135 - - 0 0 - 0.803 0.729 0.841 - - 0 - 0.00%
2024-12-17 0 0.129 0.118 0.140 0.114 0.129 180,000 22,180 0.1232 0.803 0.735 0.872 0.710 0.803 28,905 0.7673 4.88%
2024-12-16 0 0.123 0.110 0.123 0.116 0.129 120,000 14,595 0.1216 0.766 0.685 0.766 0.722 0.803 19,270 0.7574 -0.81%
2024-12-13 0 0.124 0.116 0.128 0.115 0.127 220,000 26,460 0.1203 0.772 0.722 0.797 0.716 0.791 35,328 0.7490 -7.46%
2024-12-12 0 0.134 0.126 0.134 0.123 0.135 20,000 2,580 0.1290 0.834 0.785 0.834 0.766 0.841 3,212 0.8033 -1.47%
2024-12-11 0 0.136 0.136 0.140 - - 0 0 - 0.847 0.847 0.872 - - 0 - 2.26%
2024-12-10 0 0.133 0.121 0.133 - - 0 0 - 0.828 0.754 0.828 - - 0 - -0.75%
2024-12-09 0 0.134 0.121 0.139 - - 0 0 - 0.834 0.754 0.866 - - 0 - 0.00%
2024-12-06 0 0.134 0.121 0.134 - - 0 0 - 0.834 0.754 0.834 - - 0 - 0.00%
2024-12-05 0 0.134 0.121 0.139 - - 0 0 - 0.834 0.754 0.866 - - 0 - 0.00%
2024-12-04 0 0.134 0.121 0.140 - - 0 0 - 0.834 0.754 0.872 - - 0 - 0.00%
2024-12-03 0 0.134 0.126 0.140 0.122 0.134 20,000 2,560 0.1280 0.834 0.785 0.872 0.760 0.834 3,212 0.7971 -3.60%
2024-12-02 0 0.139 0.122 0.139 0.120 0.145 280,000 34,960 0.1249 0.866 0.760 0.866 0.747 0.903 44,963 0.7775 13.93%
2024-11-29 0 0.122 0.115 0.122 - - 0 0 - 0.760 0.716 0.760 - - 0 - 0.00%
2024-11-28 0 0.122 0.115 0.122 0.123 0.123 30,000 3,610 0.1203 0.760 0.716 0.760 0.766 0.766 4,817 0.7494 -1.61%
2024-11-27 0 0.124 0.115 0.143 - - 0 0 - 0.772 0.716 0.891 - - 0 - 0.00%
2024-11-26 0 0.124 0.115 0.124 - - 0 0 - 0.772 0.716 0.772 - - 0 - -0.80%
2024-11-25 0 0.125 0.115 0.125 - - 0 0 - 0.778 0.716 0.778 - - 0 - 0.00%
2024-11-22 0 0.125 0.115 0.126 - - 0 0 - 0.778 0.716 0.785 - - 0 - 0.00%
2024-11-21 0 0.125 0.115 0.125 - - 0 0 - 0.778 0.716 0.778 - - 0 - 0.00%
2024-11-20 0 0.125 0.116 0.125 0.125 0.125 175,000 21,875 0.1250 0.778 0.722 0.778 0.778 0.778 28,102 0.7784 4.17%
2024-11-19 0 0.120 0.120 0.125 0.115 0.120 195,000 22,740 0.1166 0.747 0.747 0.778 0.716 0.747 31,313 0.7262 0.00%
2024-11-18 0 0.120 0.101 0.120 - - 140,000 16,295 0.1164 0.747 0.629 0.747 - - 22,481 0.7248 0.00%
2024-11-15 0 0.120 0.101 0.120 - - 0 0 - 0.747 0.629 0.747 - - 0 - 0.00%
2024-11-14 0 0.120 0.101 0.120 - - 0 0 - 0.747 0.629 0.747 - - 0 - 0.00%
2024-11-13 0 0.120 0.115 0.120 0.115 0.123 90,000 10,660 0.1184 0.747 0.716 0.747 0.716 0.766 14,452 0.7376 -1.64%
2024-11-12 0 0.122 0.116 0.122 0.115 0.127 145,000 17,410 0.1201 0.760 0.722 0.760 0.716 0.791 23,284 0.7477 1.67%
2024-11-11 0 0.120 0.116 0.120 0.120 0.120 35,000 4,200 0.1200 0.747 0.722 0.747 0.747 0.747 5,620 0.7473 -4.00%
2024-11-08 0 0.125 0.116 0.125 - - 0 0 - 0.778 0.722 0.778 - - 0 - 0.00%
2024-11-07 0 0.125 0.115 0.125 0.116 0.129 205,000 24,885 0.1214 0.778 0.716 0.778 0.722 0.803 32,919 0.7559 7.76%
2024-11-06 0 0.116 0.110 0.123 0.114 0.116 155,000 17,735 0.1144 0.722 0.685 0.766 0.710 0.722 24,890 0.7125 -8.66%
2024-11-05 0 0.127 0.115 0.127 0.124 0.127 20,000 2,505 0.1253 0.791 0.716 0.791 0.772 0.791 3,212 0.7800 0.00%
2024-11-04 0 0.127 0.116 0.129 0.116 0.127 195,000 23,735 0.1217 0.791 0.722 0.803 0.722 0.791 31,313 0.7580 10.43%
2024-11-01 0 0.115 0.114 0.125 0.112 0.130 520,000 62,515 0.1202 0.716 0.710 0.778 0.697 0.810 83,502 0.7487 -11.54%
2024-10-31 0 0.130 0.125 0.130 0.130 0.145 510,000 66,525 0.1304 0.810 0.778 0.810 0.810 0.903 81,897 0.8123 -10.34%
2024-10-30 0 0.145 0.122 0.145 - - 0 0 - 0.903 0.760 0.903 - - 0 - 0.00%
2024-10-29 0 0.145 0.130 0.145 - - 0 0 - 0.903 0.810 0.903 - - 0 - 0.00%
2024-10-28 0 0.145 0.130 0.145 - - 0 0 - 0.903 0.810 0.903 - - 0 - 0.00%
2024-10-25 0 0.145 0.130 0.145 - - 0 0 - 0.903 0.810 0.903 - - 0 - 0.00%
2024-10-24 0 0.145 0.131 0.145 - - 0 0 - 0.903 0.816 0.903 - - 0 - 0.00%
2024-10-23 0 0.145 0.131 0.145 - - 0 0 - 0.903 0.816 0.903 - - 0 - 0.00%
2024-10-22 0 0.145 0.128 0.145 - - 0 0 - 0.903 0.797 0.903 - - 0 - 0.00%
2024-10-21 0 0.145 0.130 0.145 - - 0 0 - 0.903 0.810 0.903 - - 0 - 0.00%
2024-10-18 0 0.145 0.130 0.145 - - 0 0 - 0.903 0.810 0.903 - - 0 - 0.00%
2024-10-17 0 0.145 0.130 0.145 - - 0 0 - 0.903 0.810 0.903 - - 0 - 0.00%
2024-10-16 0 0.145 0.130 0.145 - - 0 0 - 0.903 0.810 0.903 - - 0 - 0.00%
2024-10-15 0 0.145 0.140 0.145 0.145 0.145 20,000 2,825 0.1413 0.903 0.872 0.903 0.903 0.903 3,212 0.8796 -0.68%
2024-10-14 0 0.146 0.145 0.146 0.145 0.150 910,000 133,985 0.1472 0.909 0.903 0.909 0.903 0.934 146,129 0.9169 4.29%
2024-10-10 0 0.140 0.136 0.140 0.136 0.150 355,000 50,895 0.1434 0.872 0.847 0.872 0.847 0.934 57,006 0.8928 -1.41%
2024-10-09 0 0.142 0.133 0.142 0.132 0.144 205,000 29,315 0.1430 0.884 0.828 0.884 0.822 0.897 32,919 0.8905 1.43%
2024-10-08 0 0.140 0.133 0.140 0.140 0.140 200,000 28,000 0.1400 0.872 0.828 0.872 0.872 0.872 32,116 0.8718 0.00%
2024-10-07 0 0.140 0.140 0.145 0.130 0.140 965,000 128,800 0.1335 0.872 0.872 0.903 0.810 0.872 154,961 0.8312 7.69%
2024-10-04 0 0.130 0.130 0.140 0.122 0.130 390,000 49,540 0.1270 0.810 0.810 0.872 0.760 0.810 62,627 0.7910 0.78%
2024-10-03 0 0.129 0.124 0.129 0.122 0.130 360,000 44,710 0.1242 0.803 0.772 0.803 0.760 0.810 57,809 0.7734 -5.84%
2024-10-02 0 0.137 0.124 0.137 0.131 0.139 235,000 31,580 0.1344 0.853 0.772 0.853 0.816 0.866 37,737 0.8369 0.74%
2024-09-30 0 0.136 0.131 0.136 0.126 0.139 780,000 98,615 0.1264 0.847 0.816 0.847 0.785 0.866 125,254 0.7873 0.74%
2024-09-27 0 0.135 0.123 0.140 0.135 0.135 405,000 54,675 0.1350 0.841 0.766 0.872 0.841 0.841 65,036 0.8407 0.00%
2024-09-26 0 0.135 0.124 0.135 0.135 0.135 315,000 42,525 0.1350 0.841 0.772 0.841 0.841 0.841 50,583 0.8407 0.00%
2024-09-25 0 0.135 0.123 0.135 - - 0 0 - 0.841 0.766 0.841 - - 0 - 0.00%
2024-09-24 0 0.135 0.128 0.135 0.121 0.136 335,000 43,125 0.1287 0.841 0.797 0.841 0.754 0.847 53,795 0.8017 -0.74%
2024-09-23 0 0.136 0.123 0.137 0.125 0.136 35,000 4,560 0.1303 0.847 0.766 0.853 0.778 0.847 5,620 0.8113 3.03%
2024-09-20 0 0.132 0.125 0.137 - - 0 0 - 0.822 0.778 0.853 - - 0 - 0.00%
2024-09-19 0 0.132 0.126 0.132 0.124 0.133 15,000 1,945 0.1297 0.822 0.785 0.822 0.772 0.828 2,409 0.8075 0.00%
2024-09-17 0 0.132 0.125 0.133 0.123 0.139 375,000 51,720 0.1379 0.822 0.778 0.828 0.766 0.866 60,218 0.8589 -4.35%
2024-09-16 0 0.138 0.123 0.140 0.138 0.138 510,000 70,380 0.1380 0.859 0.766 0.872 0.859 0.859 81,897 0.8594 0.00%
2024-09-13 0 0.138 0.123 0.138 - - 0 0 - 0.859 0.766 0.859 - - 0 - 0.00%
2024-09-12 0 0.138 0.123 0.138 - - 0 0 - 0.859 0.766 0.859 - - 0 - -0.72%
2024-09-11 0 0.139 0.123 0.139 - - 0 0 - 0.866 0.766 0.866 - - 0 - 0.00%
2024-09-10 0 0.139 0.123 0.139 - - 0 0 - 0.866 0.766 0.866 - - 0 - 0.00%
2024-09-09 0 0.139 0.123 0.139 0.121 0.139 115,000 14,250 0.1239 0.866 0.766 0.866 0.754 0.866 18,467 0.7717 4.51%
2024-09-05 0 0.133 0.121 0.139 - - 0 0 - 0.828 0.754 0.866 - - 0 - 0.00%
2024-09-04 0 0.133 0.121 0.133 0.120 0.137 20,000 2,610 0.1305 0.828 0.754 0.828 0.747 0.853 3,212 0.8127 3.91%
2024-09-03 0 0.128 0.120 0.128 0.119 0.128 255,000 30,915 0.1212 0.797 0.747 0.797 0.741 0.797 40,948 0.7550 -3.76%
2024-09-02 0 0.133 0.121 0.133 - - 0 0 - 0.828 0.754 0.828 - - 0 - -3.62%
2024-08-30 0 0.138 0.121 0.138 0.128 0.138 35,000 4,580 0.1309 0.859 0.754 0.859 0.797 0.859 5,620 0.8149 7.81%
2024-08-29 0 0.128 0.121 0.128 - - 0 0 - 0.797 0.754 0.797 - - 0 - 0.00%
2024-08-28 0 0.128 0.121 0.128 - - 0 0 - 0.797 0.754 0.797 - - 0 - 0.00%
2024-08-27 0 0.128 0.121 0.128 - - 0 0 - 0.797 0.754 0.797 - - 0 - 0.00%
2024-08-26 0 0.128 0.121 0.128 0.120 0.137 90,000 11,310 0.1257 0.797 0.754 0.797 0.747 0.853 14,452 0.7826 0.00%
2024-08-23 0 0.128 0.120 0.129 0.126 0.128 15,000 1,910 0.1273 0.797 0.747 0.803 0.785 0.797 2,409 0.7930 -1.54%
2024-08-22 0 0.130 0.120 0.130 - - 1,500 171 0.1140 0.810 0.747 0.810 - - 241 0.7099 -2.26%
2024-08-21 0 0.133 0.120 0.133 0.120 0.134 25,000 3,160 0.1264 0.828 0.747 0.828 0.747 0.834 4,015 0.7871 1.53%
2024-08-20 0 0.131 0.120 0.131 0.131 0.131 5,000 655 0.1310 0.816 0.747 0.816 0.816 0.816 803 0.8158 -5.76%
2024-08-19 0 0.139 0.120 0.139 - - 0 0 - 0.866 0.747 0.866 - - 0 - -0.71%
2024-08-16 0 0.140 0.121 0.140 0.120 0.147 125,000 15,135 0.1211 0.872 0.754 0.872 0.747 0.915 20,073 0.7540 7.69%
2024-08-15 0 0.130 0.118 0.130 0.118 0.130 130,000 16,760 0.1289 0.810 0.735 0.810 0.735 0.810 20,876 0.8029 0.78%
2024-08-14 0 0.129 0.118 0.129 0.129 0.129 220,000 28,380 0.1290 0.803 0.735 0.803 0.803 0.803 35,328 0.8033 0.78%
2024-08-13 0 0.128 0.119 0.128 0.118 0.128 410,000 50,935 0.1242 0.797 0.741 0.797 0.735 0.797 65,838 0.7736 6.67%
2024-08-12 0 0.120 0.118 0.121 - - 0 0 - 0.747 0.735 0.754 - - 0 - 0.00%
2024-08-09 0 0.120 0.103 0.121 - - 0 0 - 0.747 0.641 0.754 - - 0 - 0.00%
2024-08-08 0 0.120 0.103 0.120 0.113 0.123 55,000 6,315 0.1148 0.747 0.641 0.747 0.704 0.766 8,832 0.7150 0.00%
2024-08-07 0 0.120 0.113 0.120 0.120 0.120 5,000 600 0.1200 0.747 0.704 0.747 0.747 0.747 803 0.7473 -4.76%
2024-08-06 0 0.126 0.105 0.126 0.117 0.126 160,000 18,875 0.1180 0.785 0.654 0.785 0.729 0.785 25,693 0.7346 -2.33%
2024-08-05 0 0.129 0.119 0.129 - - 0 0 - 0.803 0.741 0.803 - - 0 - 0.00%
2024-08-02 0 0.129 0.119 0.130 - - 0 0 - 0.803 0.741 0.810 - - 0 - 0.00%
2024-08-01 0 0.129 0.119 0.130 - - 0 0 - 0.803 0.741 0.810 - - 0 - 0.00%
2024-07-31 0 0.129 0.122 0.130 - - 0 0 - 0.803 0.760 0.810 - - 0 - 0.00%
2024-07-30 0 0.129 0.119 0.129 0.119 0.130 195,000 24,165 0.1239 0.803 0.741 0.803 0.741 0.810 31,313 0.7717 2.38%
2024-07-29 0 0.126 0.118 0.129 - - 0 0 - 0.785 0.735 0.803 - - 0 - 0.00%
2024-07-26 0 0.126 0.118 0.128 0.117 0.128 145,000 17,680 0.1219 0.785 0.735 0.797 0.729 0.797 23,284 0.7593 1.61%
2024-07-25 0 0.124 0.117 0.124 - - 0 0 - 0.772 0.729 0.772 - - 0 - -3.88%
2024-07-24 0 0.129 0.117 0.129 - - 0 0 - 0.803 0.729 0.803 - - 0 - 0.00%
2024-07-23 0 0.129 0.120 0.129 0.117 0.129 233,000 29,346 0.1259 0.803 0.747 0.803 0.729 0.803 37,416 0.7843 1.57%
2024-07-22 0 0.127 0.117 0.128 0.118 0.127 70,000 8,350 0.1193 0.791 0.729 0.797 0.735 0.791 11,241 0.7428 5.83%
2024-07-19 0 0.120 0.117 0.120 - - 0 0 - 0.747 0.729 0.747 - - 0 - -5.51%
2024-07-18 0 0.127 0.117 0.128 0.116 0.127 30,000 3,600 0.1200 0.791 0.729 0.797 0.722 0.791 4,817 0.7473 1.60%
2024-07-17 0 0.125 0.115 0.128 0.125 0.125 10,000 1,250 0.1250 0.778 0.716 0.797 0.778 0.778 1,606 0.7784 0.00%
2024-07-16 0 0.125 0.115 0.125 - - 0 0 - 0.778 0.716 0.778 - - 0 - 0.00%
2024-07-15 0 0.125 0.114 0.125 - - 0 0 - 0.778 0.710 0.778 - - 0 - 0.00%
2024-07-12 0 0.125 0.114 0.125 0.111 0.129 70,000 8,580 0.1226 0.778 0.710 0.778 0.691 0.803 11,241 0.7633 5.93%
2024-07-11 0 0.118 0.110 0.119 0.113 0.127 120,000 14,355 0.1196 0.735 0.685 0.741 0.704 0.791 19,270 0.7449 -0.84%
2024-07-10 0 0.119 0.113 0.128 - - 0 0 - 0.741 0.704 0.797 - - 0 - 0.00%
2024-07-09 0 0.119 0.119 0.128 - - 0 0 - 0.741 0.741 0.797 - - 0 - 0.00%
2024-07-08 0 0.119 0.113 0.119 0.121 0.121 190,000 22,990 0.1210 0.741 0.704 0.741 0.754 0.754 30,511 0.7535 -1.65%
2024-07-05 0 0.121 0.121 0.128 0.120 0.120 10,000 1,200 0.1200 0.754 0.754 0.797 0.747 0.747 1,606 0.7473 0.83%
2024-07-04 0 0.120 0.113 0.120 - - 0 0 - 0.747 0.704 0.747 - - 0 - 0.00%
2024-07-03 0 0.120 0.113 0.120 0.112 0.124 10,000 1,180 0.1180 0.747 0.704 0.747 0.697 0.772 1,606 0.7348 1.69%
2024-07-02 0 0.118 0.113 0.120 0.111 0.126 102,700 12,097 0.1178 0.735 0.704 0.747 0.691 0.785 16,492 0.7335 -4.07%
2024-06-28 0 0.123 0.118 0.123 0.118 0.123 20,000 2,410 0.1205 0.766 0.735 0.766 0.735 0.766 3,212 0.7504 0.00%
2024-06-27 0 0.123 0.111 0.123 0.111 0.123 10,000 1,170 0.1170 0.766 0.691 0.766 0.691 0.766 1,606 0.7286 4.24%
2024-06-26 0 0.118 0.111 0.118 0.109 0.128 275,000 31,905 0.1160 0.735 0.691 0.735 0.679 0.797 44,160 0.7225 0.85%
2024-06-25 0 0.117 0.117 0.124 0.111 0.133 150,000 17,260 0.1151 0.729 0.729 0.772 0.691 0.828 24,087 0.7166 -11.36%
2024-06-24 0 0.132 - 0.134 0.132 0.137 1,020,000 134,930 0.1323 0.822 - 0.834 0.822 0.853 163,793 0.8238 0.00%
2024-06-21 0 0.132 0.123 0.137 - - 0 0 - 0.822 0.766 0.853 - - 0 - 0.00%
2024-06-20 0 0.132 0.126 0.133 0.125 0.138 565,000 72,235 0.1278 0.822 0.785 0.828 0.778 0.859 90,729 0.7962 4.76%
2024-06-19 0 0.126 0.123 0.128 0.120 0.129 150,000 18,740 0.1249 0.785 0.766 0.797 0.747 0.803 24,087 0.7780 5.88%
2024-06-18 0 0.119 0.118 0.128 0.116 0.132 905,000 112,020 0.1238 0.741 0.735 0.797 0.722 0.822 145,326 0.7708 2.59%
2024-06-17 0 0.116 0.107 0.117 0.107 0.120 155,000 17,600 0.1135 0.722 0.666 0.729 0.666 0.747 24,890 0.7071 3.57%
2024-06-14 0 0.112 0.106 0.112 0.112 0.112 205,000 22,960 0.1120 0.697 0.660 0.697 0.697 0.697 32,919 0.6975 -14.50%
2024-06-13 0 0.131 0.098 0.131 0.096 0.131 270,000 27,370 0.1014 0.816 0.610 0.816 0.598 0.816 43,357 0.6313 33.67%
2024-06-12 0 0.098 0.096 0.101 - - 0 0 - 0.610 0.598 0.629 - - 0 - 0.00%
2024-06-11 0 0.098 0.095 0.098 0.095 0.104 395,000 38,460 0.0974 0.610 0.592 0.610 0.592 0.648 63,430 0.6063 -7.55%
2024-06-07 0 0.106 0.098 0.106 0.106 0.106 15,000 1,590 0.1060 0.660 0.610 0.660 0.660 0.660 2,409 0.6601 0.95%
2024-06-06 0 0.105 0.098 0.114 0.104 0.105 285,000 29,795 0.1045 0.654 0.610 0.710 0.648 0.654 45,766 0.6510 6.06%
2024-06-05 0 0.099 0.098 0.103 0.098 0.102 230,000 22,940 0.0997 0.617 0.610 0.641 0.610 0.635 36,934 0.6211 -7.48%
2024-06-04 0 0.107 0.102 0.107 0.097 0.109 205,000 20,100 0.0980 0.666 0.635 0.666 0.604 0.679 32,919 0.6106 7.00%
2024-06-03 0 0.100 0.098 0.114 0.100 0.100 20,000 2,000 0.1000 0.623 0.610 0.710 0.623 0.623 3,212 0.6227 0.00%
2024-05-31 0 0.100 0.100 0.107 0.097 0.110 70,000 7,205 0.1029 0.623 0.623 0.666 0.604 0.685 11,241 0.6410 3.09%
2024-05-30 0 0.097 0.097 0.101 - - 0 0 - 0.604 0.604 0.629 - - 0 - 0.00%
2024-05-29 0 0.097 0.095 0.101 - - 0 0 - 0.604 0.592 0.629 - - 0 - 0.00%
2024-05-28 0 0.097 0.097 0.101 0.097 0.097 300,000 29,100 0.0970 0.604 0.604 0.629 0.604 0.604 48,174 0.6041 -3.96%
2024-05-27 0 0.101 0.097 0.101 0.101 0.105 105,000 10,625 0.1012 0.629 0.604 0.629 0.629 0.654 16,861 0.6301 0.00%
2024-05-24 0 0.101 0.097 0.101 - - 0 0 - 0.629 0.604 0.629 - - 0 - -1.94%
2024-05-23 0 0.103 0.100 0.103 0.096 0.110 555,000 55,155 0.0994 0.641 0.623 0.641 0.598 0.685 89,123 0.6189 1.98%
2024-05-22 0 0.101 0.101 0.106 - - 0 0 - 0.629 0.629 0.660 - - 0 - 0.00%
2024-05-21 0 0.101 0.096 0.101 - - 0 0 - 0.629 0.598 0.629 - - 0 - -1.94%
2024-05-20 0 0.103 0.095 0.103 0.100 0.106 45,000 4,715 0.1048 0.641 0.592 0.641 0.623 0.660 7,226 0.6525 -1.90%
2024-05-17 0 0.105 0.094 0.105 - - 0 0 - 0.654 0.585 0.654 - - 0 - -0.94%
2024-05-16 0 0.106 0.094 0.106 - - 0 0 - 0.660 0.585 0.660 - - 0 - 0.00%
2024-05-14 0 0.106 0.094 0.106 0.095 0.106 40,000 3,960 0.0990 0.660 0.585 0.660 0.592 0.660 6,423 0.6165 6.00%
2024-05-13 0 0.100 0.094 0.106 0.100 0.110 115,000 11,580 0.1007 0.623 0.585 0.660 0.623 0.685 18,467 0.6271 0.00%
2024-05-10 0 0.100 0.098 0.100 0.096 0.100 260,000 25,540 0.0982 0.623 0.610 0.623 0.598 0.623 41,751 0.6117 -9.09%
2024-05-09 0 0.110 0.095 0.110 - - 0 0 - 0.685 0.592 0.685 - - 0 - 0.00%
2024-05-08 0 0.110 0.099 0.110 0.111 0.112 90,000 10,015 0.1113 0.685 0.617 0.685 0.691 0.697 14,452 0.6930 0.00%
2024-05-07 0 0.110 0.099 0.113 - - 0 0 - 0.685 0.617 0.704 - - 0 - 0.00%
2024-05-06 0 0.110 0.101 0.118 - - 0 0 - 0.685 0.629 0.735 - - 0 - 0.00%
2024-05-03 0 0.110 0.099 0.110 0.096 0.119 65,000 7,250 0.1115 0.685 0.617 0.685 0.598 0.741 10,438 0.6946 -2.65%
2024-05-02 0 0.113 0.094 0.113 0.112 0.118 55,000 6,190 0.1125 0.704 0.585 0.704 0.697 0.735 8,832 0.7009 0.89%
2024-04-30 0 0.112 0.092 0.107 0.113 0.113 5,000 565 0.1130 0.697 0.573 0.666 0.704 0.704 803 0.7037 -0.88%
2024-04-29 0 0.113 0.092 0.113 - - 0 0 - 0.704 0.573 0.704 - - 0 - -0.88%
2024-04-26 0 0.114 0.093 0.114 - - 0 0 - 0.710 0.579 0.710 - - 0 - -0.87%
2024-04-25 0 0.115 0.100 0.117 0.105 0.115 15,000 1,625 0.1083 0.716 0.623 0.729 0.654 0.716 2,409 0.6746 13.86%
2024-04-24 0 0.101 0.088 0.105 - - 0 0 - 0.629 0.548 0.654 - - 0 - 0.00%
2024-04-23 0 0.101 0.087 0.101 0.093 0.108 245,000 23,630 0.0964 0.629 0.542 0.629 0.579 0.673 39,342 0.6006 7.45%
2024-04-22 0 0.094 0.091 0.108 0.091 0.094 10,000 925 0.0925 0.585 0.567 0.673 0.567 0.585 1,606 0.5760 -3.09%
2024-04-19 0 0.097 0.087 0.108 0.092 0.097 30,000 2,785 0.0928 0.604 0.542 0.673 0.573 0.604 4,817 0.5781 0.00%
2024-04-18 0 0.097 0.093 0.097 0.091 0.097 105,000 10,005 0.0953 0.604 0.579 0.604 0.567 0.604 16,861 0.5934 0.00%
2024-04-17 0 0.097 0.097 0.103 0.091 0.102 210,000 19,825 0.0944 0.604 0.604 0.641 0.567 0.635 33,722 0.5879 -14.16%
2024-04-16 0 0.113 0.093 0.117 - - 0 0 - 0.704 0.579 0.729 - - 0 - 0.00%
2024-04-15 0 0.113 0.097 0.117 0.100 0.113 235,000 23,830 0.1014 0.704 0.604 0.729 0.623 0.704 37,737 0.6315 0.00%
2024-04-12 0 0.113 0.094 0.114 0.100 0.113 45,000 4,565 0.1014 0.704 0.585 0.710 0.623 0.704 7,226 0.6317 15.31%
2024-04-11 0 0.098 0.095 0.114 0.098 0.110 250,000 27,145 0.1086 0.610 0.592 0.710 0.610 0.685 40,145 0.6762 -2.00%
2024-04-10 0 0.100 0.090 0.100 - - 0 0 - 0.623 0.560 0.623 - - 0 - -0.99%
2024-04-09 0 0.101 0.091 0.101 0.090 0.101 55,000 5,005 0.0910 0.629 0.567 0.629 0.560 0.629 8,832 0.5667 6.32%
2024-04-08 0 0.095 0.090 0.105 0.089 0.095 110,000 9,880 0.0898 0.592 0.560 0.654 0.554 0.592 17,664 0.5593 6.74%
2024-04-05 0 0.089 0.076 0.092 0.090 0.094 125,000 11,635 0.0931 0.554 0.473 0.573 0.560 0.585 20,073 0.5796 -3.26%
2024-04-03 0 0.092 0.081 0.093 0.092 0.100 745,000 70,140 0.0941 0.573 0.504 0.579 0.573 0.623 119,633 0.5863 -14.02%
2024-04-02 0 0.107 0.100 0.107 0.107 0.107 15,000 1,605 0.1070 0.666 0.623 0.666 0.666 0.666 2,409 0.6663 -0.93%
2024-03-28 0 0.108 0.102 0.110 0.109 0.111 80,000 8,790 0.1099 0.673 0.635 0.685 0.679 0.691 12,847 0.6842 -7.69%
2024-03-27 0 0.117 0.108 0.118 0.107 0.118 25,000 2,880 0.1152 0.729 0.673 0.735 0.666 0.735 4,015 0.7174 -0.85%
2024-03-26 0 0.118 0.110 0.119 0.110 0.118 35,000 3,900 0.1114 0.735 0.685 0.741 0.685 0.735 5,620 0.6939 7.27%
2024-03-25 0 0.110 0.107 0.110 0.103 0.121 115,000 12,380 0.1077 0.685 0.666 0.685 0.641 0.754 18,467 0.6704 -3.51%
2024-03-22 0 0.114 0.104 0.119 0.114 0.114 25,000 2,845 0.1138 0.710 0.648 0.741 0.710 0.710 4,015 0.7087 -8.06%
2024-03-21 0 0.124 0.116 0.124 - - 0 0 - 0.772 0.722 0.772 - - 0 - 0.00%
2024-03-20 0 0.124 0.116 0.124 - - 0 0 - 0.772 0.722 0.772 - - 0 - 0.00%
2024-03-19 0 0.124 0.116 0.124 0.124 0.124 45,000 5,220 0.1160 0.772 0.722 0.772 0.772 0.772 7,226 0.7224 7.83%
2024-03-18 0 0.115 0.115 0.124 0.115 0.128 35,000 4,140 0.1183 0.716 0.716 0.772 0.716 0.797 5,620 0.7366 -9.45%
2024-03-15 0 0.127 0.113 0.127 - - 0 0 - 0.791 0.704 0.791 - - 0 - 0.00%
2024-03-14 0 0.127 0.113 0.127 - - 0 0 - 0.791 0.704 0.791 - - 0 - -0.78%
2024-03-13 0 0.128 0.113 0.128 - - 0 0 - 0.797 0.704 0.797 - - 0 - -0.78%
2024-03-12 0 0.129 0.115 0.129 0.129 0.129 5,000 645 0.1290 0.803 0.716 0.803 0.803 0.803 803 0.8033 4.88%
2024-03-11 0 0.123 0.113 0.129 - - 0 0 - 0.766 0.704 0.803 - - 0 - 0.00%
2024-03-08 0 0.123 0.115 0.124 0.109 0.124 65,000 7,855 0.1208 0.766 0.716 0.772 0.679 0.772 10,438 0.7526 6.96%
2024-03-07 0 0.115 0.109 0.123 - - 0 0 - 0.716 0.679 0.766 - - 0 - 0.00%
2024-03-06 0 0.115 0.115 0.122 0.115 0.120 35,600 4,306 0.1210 0.716 0.716 0.760 0.716 0.747 5,717 0.7532 -4.17%
2024-03-05 0 0.120 0.111 0.120 - - 0 0 - 0.747 0.691 0.747 - - 0 - -1.64%
2024-03-04 0 0.122 0.115 0.127 0.115 0.126 25,000 2,965 0.1186 0.760 0.716 0.791 0.716 0.785 4,015 0.7386 -1.61%
2024-03-01 0 0.124 0.109 0.127 0.115 0.125 30,000 3,550 0.1183 0.772 0.679 0.791 0.716 0.778 4,817 0.7369 6.90%
2024-02-29 0 0.116 0.116 0.125 - - 0 0 - 0.722 0.722 0.778 - - 0 - 1.75%
2024-02-28 0 0.114 0.114 0.119 0.114 0.116 60,000 6,865 0.1144 0.710 0.710 0.741 0.710 0.722 9,635 0.7125 -10.24%
2024-02-27 0 0.127 0.115 0.127 - - 0 0 - 0.791 0.716 0.791 - - 0 - -0.78%
2024-02-26 0 0.128 0.117 0.128 0.114 0.132 30,000 3,510 0.1170 0.797 0.729 0.797 0.710 0.822 4,817 0.7286 12.28%
2024-02-23 0 0.114 0.114 0.118 0.112 0.122 115,000 13,670 0.1189 0.710 0.710 0.735 0.697 0.760 18,467 0.7402 -4.20%
2024-02-22 0 0.119 0.108 0.119 - - 0 0 - 0.741 0.673 0.741 - - 0 - 0.00%
2024-02-21 0 0.119 0.108 0.119 0.119 0.120 140,000 16,790 0.1199 0.741 0.673 0.741 0.741 0.747 22,481 0.7468 -2.46%
2024-02-20 0 0.122 0.108 0.122 0.103 0.125 50,000 5,260 0.1052 0.760 0.673 0.760 0.641 0.778 8,029 0.6551 9.91%
2024-02-19 0 0.111 0.111 0.113 0.111 0.119 130,000 15,250 0.1173 0.691 0.691 0.704 0.691 0.741 20,876 0.7305 -5.93%
2024-02-16 0 0.118 0.115 0.129 0.118 0.131 220,000 28,365 0.1289 0.735 0.716 0.803 0.735 0.816 35,328 0.8029 -11.28%
2024-02-15 0 0.133 0.119 0.133 - - 0 0 - 0.828 0.741 0.828 - - 0 - 0.00%
2024-02-14 0 0.133 0.118 0.133 0.133 0.133 35,000 4,655 0.1330 0.828 0.735 0.828 0.828 0.828 5,620 0.8282 -0.75%
2024-02-09 0 0.134 0.118 0.134 0.117 0.137 25,000 3,025 0.1210 0.834 0.735 0.834 0.729 0.853 4,015 0.7535 7.20%
2024-02-08 0 0.125 0.113 0.125 0.116 0.125 35,000 4,105 0.1173 0.778 0.704 0.778 0.722 0.778 5,620 0.7304 4.17%
2024-02-07 0 0.120 0.111 0.120 - - 0 0 - 0.747 0.691 0.747 - - 0 - 0.00%
2024-02-06 0 0.120 0.113 0.120 0.120 0.120 5,000 600 0.1200 0.747 0.704 0.747 0.747 0.747 803 0.7473 0.00%
2024-02-05 0 0.120 0.113 0.120 0.110 0.124 1,390,000 155,555 0.1119 0.747 0.704 0.747 0.685 0.772 223,208 0.6969 -6.98%
2024-02-02 0 0.129 0.119 0.129 0.119 0.129 10,000 1,240 0.1240 0.803 0.741 0.803 0.741 0.803 1,606 0.7722 -0.77%
2024-02-01 0 0.130 0.121 0.130 0.126 0.138 10,000 1,320 0.1320 0.810 0.754 0.810 0.785 0.859 1,606 0.8220 10.17%
2024-01-31 0 0.118 0.117 0.130 0.118 0.118 8,000 920 0.1150 0.735 0.729 0.810 0.735 0.735 1,285 0.7161 -12.59%
2024-01-30 0 0.135 0.118 0.138 - - 0 0 - 0.841 0.735 0.859 - - 0 - 0.00%
2024-01-29 0 0.135 0.121 0.135 - - 0 0 - 0.841 0.754 0.841 - - 0 - 0.00%
2024-01-26 0 0.135 0.117 0.139 0.123 0.125 320,294 39,862 0.1245 0.841 0.729 0.866 0.766 0.778 51,433 0.7750 -2.17%
2024-01-25 0 0.138 0.116 0.138 - - 0 0 - 0.859 0.722 0.859 - - 0 - 0.00%
2024-01-24 0 0.138 0.118 0.142 - - 0 0 - 0.859 0.735 0.884 - - 0 - 0.00%
2024-01-23 0 0.138 0.118 0.138 - - 0 0 - 0.859 0.735 0.859 - - 0 - 0.00%
2024-01-22 0 0.138 0.118 0.146 - - 0 0 - 0.859 0.735 0.909 - - 0 - 0.00%
2024-01-19 0 0.138 0.121 0.138 0.117 0.142 165,000 19,430 0.1178 0.859 0.754 0.859 0.729 0.884 26,496 0.7333 6.15%
2024-01-18 0 0.130 0.121 0.130 0.130 0.134 180,000 23,760 0.1320 0.810 0.754 0.810 0.810 0.834 28,905 0.8220 2.36%
2024-01-17 0 0.127 0.116 0.131 0.124 0.127 140,000 17,550 0.1254 0.791 0.722 0.816 0.772 0.791 22,481 0.7806 -4.51%
2024-01-16 0 0.133 0.125 0.134 - - 0 0 - 0.828 0.778 0.834 - - 0 - 0.00%
2024-01-15 0 0.133 0.125 0.140 - - 0 0 - 0.828 0.778 0.872 - - 0 - 0.00%
2024-01-12 0 0.133 0.126 0.140 - - 200 24 0.1200 0.828 0.785 0.872 - - 32 0.7473 0.00%
2024-01-11 0 0.133 0.126 0.133 0.134 0.134 5,000 670 0.1340 0.828 0.785 0.828 0.834 0.834 803 0.8345 5.56%
2024-01-10 0 0.126 0.130 0.131 0.125 0.126 125,000 15,690 0.1255 0.785 0.810 0.816 0.778 0.785 20,073 0.7817 0.00%
2024-01-09 0 0.126 0.126 0.134 0.126 0.134 195,000 24,710 0.1267 0.785 0.785 0.834 0.785 0.834 31,313 0.7891 -8.03%
2024-01-08 0 0.137 0.126 0.137 0.123 0.140 55,000 7,190 0.1307 0.853 0.785 0.853 0.766 0.872 8,832 0.8141 -1.44%
2024-01-05 0 0.139 0.124 0.142 0.120 0.142 145,000 18,885 0.1302 0.866 0.772 0.884 0.747 0.884 23,284 0.8111 -2.80%
2024-01-04 0 0.143 0.116 0.143 0.148 0.149 10,000 1,485 0.1485 0.891 0.722 0.891 0.922 0.928 1,606 0.9248 21.19%
2024-01-03 0 0.118 0.117 0.134 0.105 0.159 835,000 106,070 0.1270 0.735 0.729 0.834 0.654 0.990 134,086 0.7911 13.46%
2024-01-02 0 0.104 0.098 0.110 - - 0 0 - 0.648 0.610 0.685 - - 0 - 0.00%
2023-12-29 0 0.104 0.100 0.105 0.095 0.104 60,000 5,815 0.0969 0.648 0.623 0.654 0.592 0.648 9,635 0.6035 -0.95%
2023-12-28 0 0.105 0.100 0.106 0.100 0.107 505,000 51,425 0.1018 0.654 0.623 0.660 0.623 0.666 81,094 0.6341 6.06%
2023-12-27 0 0.099 0.093 0.100 0.092 0.100 175,000 16,605 0.0949 0.617 0.579 0.623 0.573 0.623 28,102 0.5909 -3.88%
2023-12-22 0 0.103 0.091 0.103 0.091 0.103 120,000 11,095 0.0925 0.641 0.567 0.641 0.567 0.641 19,270 0.5758 3.00%
2023-12-21 0 0.100 0.088 0.101 0.088 0.104 1,845,000 166,110 0.0900 0.623 0.548 0.629 0.548 0.648 296,273 0.5607 9.89%
2023-12-20 0 0.091 0.091 0.100 0.090 0.094 265,000 24,100 0.0909 0.567 0.567 0.623 0.560 0.585 42,554 0.5663 -5.21%
2023-12-19 0 0.096 0.092 0.100 - - 0 0 - 0.598 0.573 0.623 - - 0 - 0.00%
2023-12-18 0 0.096 0.090 0.096 0.091 0.097 905,000 82,885 0.0916 0.598 0.560 0.598 0.567 0.604 145,326 0.5703 -13.51%
2023-12-15 0 0.111 0.088 0.114 0.111 0.111 5,000 555 0.1110 0.691 0.548 0.710 0.691 0.691 803 0.6912 11.00%
2023-12-14 0 0.100 0.091 0.112 0.092 0.100 135,000 12,495 0.0926 0.623 0.567 0.697 0.573 0.623 21,679 0.5764 5.26%
2023-12-13 0 0.095 0.095 0.100 0.093 0.099 515,000 48,925 0.0950 0.592 0.592 0.623 0.579 0.617 82,700 0.5916 -13.64%
2023-12-12 0 0.110 0.099 0.110 0.098 0.117 515,000 51,630 0.1003 0.685 0.617 0.685 0.610 0.729 82,700 0.6243 3.77%
2023-12-11 0 0.106 0.100 0.106 0.103 0.106 275,000 28,930 0.1052 0.660 0.623 0.660 0.641 0.660 44,160 0.6551 -7.02%
2023-12-08 0 0.114 0.102 0.118 0.102 0.114 70,000 7,860 0.1123 0.710 0.635 0.735 0.635 0.710 11,241 0.6992 -0.87%
2023-12-07 0 0.115 0.103 0.120 - - 0 0 - 0.716 0.641 0.747 - - 0 - 0.00%
2023-12-06 0 0.115 0.101 0.115 0.110 0.115 10,000 1,125 0.1125 0.716 0.629 0.716 0.685 0.716 1,606 0.7006 4.55%
2023-12-05 0 0.110 0.101 0.113 0.100 0.110 135,000 13,780 0.1021 0.685 0.629 0.704 0.623 0.685 21,679 0.6357 0.00%
2023-12-04 0 0.110 0.105 0.122 - - 0 0 - 0.685 0.654 0.760 - - 0 - 0.00%
2023-12-01 0 0.110 0.105 0.110 - - 0 0 - 0.685 0.654 0.685 - - 0 - -4.35%
2023-11-30 0 0.115 0.105 0.115 - - 0 0 - 0.716 0.654 0.716 - - 0 - -3.36%
2023-11-29 0 0.119 0.105 0.122 - - 0 0 - 0.741 0.654 0.760 - - 0 - 0.00%
2023-11-28 0 0.119 0.105 0.122 - - 0 0 - 0.741 0.654 0.760 - - 0 - 0.00%
2023-11-27 0 0.119 0.105 0.122 - - 0 0 - 0.741 0.654 0.760 - - 0 - 0.00%
2023-11-24 0 0.119 0.105 0.119 0.098 0.124 75,000 8,825 0.1177 0.741 0.654 0.741 0.610 0.772 12,044 0.7328 1.71%
2023-11-23 0 0.117 0.105 0.125 - - 0 0 - 0.729 0.654 0.778 - - 0 - 0.00%
2023-11-22 0 0.117 0.111 0.117 - - 0 0 - 0.729 0.691 0.729 - - 0 - -2.50%
2023-11-21 0 0.120 0.104 0.120 - - 0 0 - 0.747 0.648 0.747 - - 0 - 0.00%
2023-11-20 0 0.120 0.098 0.120 0.119 0.120 50,000 5,990 0.1198 0.747 0.610 0.747 0.741 0.747 8,029 0.7460 -0.83%
2023-11-17 0 0.121 0.094 0.122 0.121 0.121 5,000 605 0.1210 0.754 0.585 0.760 0.754 0.754 803 0.7535 9.01%
2023-11-16 0 0.111 0.092 0.124 - - 0 0 - 0.691 0.573 0.772 - - 0 - 0.00%
2023-11-15 0 0.111 0.093 0.111 0.090 0.113 35,000 3,265 0.0933 0.691 0.579 0.691 0.560 0.704 5,620 0.5809 7.77%
2023-11-14 0 0.103 0.089 0.116 - - 0 0 - 0.641 0.554 0.722 - - 0 - 0.00%
2023-11-13 0 0.103 0.086 0.116 - - 0 0 - 0.641 0.536 0.722 - - 0 - 0.00%
2023-11-10 0 0.103 0.090 0.113 0.103 0.119 145,000 15,190 0.1048 0.641 0.560 0.704 0.641 0.741 23,284 0.6524 -9.65%
2023-11-09 0 0.114 0.104 0.114 - - 0 0 - 0.710 0.648 0.710 - - 0 - 0.00%
2023-11-08 0 0.114 0.102 0.114 0.097 0.114 235,800 24,488 0.1039 0.710 0.635 0.710 0.604 0.710 37,865 0.6467 -8.06%
2023-11-07 0 0.124 - 0.124 - - 0 0 - 0.772 - 0.772 - - 0 - 0.00%
2023-11-06 0 0.124 - 0.125 - - 0 0 - 0.772 - 0.778 - - 0 - 0.00%
2023-11-03 0 0.124 - 0.124 - - 0 0 - 0.772 - 0.772 - - 0 - 0.00%
2023-11-02 0 0.124 0.087 0.124 0.124 0.124 5,000 620 0.1240 0.772 0.542 0.772 0.772 0.772 803 0.7722 8.77%
2023-11-01 0 0.114 - 0.125 - - 0 0 - 0.710 - 0.778 - - 0 - 0.00%
2023-10-31 0 0.114 0.082 0.125 - - 0 0 - 0.710 0.511 0.778 - - 0 - 0.00%
2023-10-30 0 0.114 - 0.122 - - 0 0 - 0.710 - 0.760 - - 0 - 0.00%
2023-10-27 0 0.114 0.092 0.114 0.114 0.114 5,000 570 0.1140 0.710 0.573 0.710 0.710 0.710 803 0.7099 0.00%
2023-10-26 0 0.114 0.098 0.124 - - 0 0 - 0.710 0.610 0.772 - - 0 - 0.00%
2023-10-25 0 0.114 0.089 0.123 0.114 0.124 45,000 5,180 0.1151 0.710 0.554 0.766 0.710 0.772 7,226 0.7168 -0.87%
2023-10-24 0 0.115 0.087 0.115 0.108 0.115 20,800 2,325 0.1118 0.716 0.542 0.716 0.673 0.716 3,340 0.6961 0.88%
2023-10-20 0 0.114 0.114 0.115 - - 0 0 - 0.710 0.710 0.716 - - 0 - 10.68%
2023-10-19 0 0.103 0.090 0.108 0.085 0.109 20,000 2,000 0.1000 0.641 0.560 0.673 0.529 0.679 3,212 0.6227 5.10%
2023-10-18 0 0.098 0.084 0.098 0.098 0.098 50,000 4,900 0.0980 0.610 0.523 0.610 0.610 0.610 8,029 0.6103 0.00%
2023-10-17 0 0.098 0.089 0.099 0.080 0.099 1,265,000 108,805 0.0860 0.610 0.554 0.617 0.498 0.617 203,136 0.5356 1.03%
2023-10-16 0 0.097 0.091 0.093 0.092 0.124 1,035,000 102,810 0.0993 0.604 0.567 0.579 0.573 0.772 166,202 0.6186 -14.16%
2023-10-13 0 0.113 0.113 0.118 0.113 0.130 15,000 1,785 0.1190 0.704 0.704 0.735 0.704 0.810 2,409 0.7411 -3.42%
2023-10-12 0 0.117 0.117 0.122 0.115 0.124 510,000 60,625 0.1189 0.729 0.729 0.760 0.716 0.772 81,897 0.7403 -19.31%
2023-10-11 0 0.145 0.115 0.145 - - 0 0 - 0.903 0.716 0.903 - - 0 - -1.36%
2023-10-10 0 0.147 0.112 0.147 0.124 0.147 10,000 1,355 0.1355 0.915 0.697 0.915 0.772 0.915 1,606 0.8438 14.84%
2023-10-09 0 0.128 0.105 0.138 0.128 0.128 5,000 640 0.1280 0.797 0.654 0.859 0.797 0.797 803 0.7971 13.27%
2023-10-06 0 0.113 0.112 0.128 - - 0 0 - 0.704 0.697 0.797 - - 0 - 0.00%
2023-10-05 0 0.113 0.109 0.128 - - 0 0 - 0.704 0.679 0.797 - - 0 - 0.00%
2023-10-04 0 0.113 0.113 0.128 - - 0 0 - 0.704 0.704 0.797 - - 0 - 0.00%
2023-10-03 0 0.113 0.113 0.130 0.113 0.114 95,000 10,740 0.1131 0.704 0.704 0.810 0.704 0.710 15,255 0.7040 -4.24%
2023-09-29 0 0.118 0.118 0.121 0.112 0.123 395,000 47,150 0.1194 0.735 0.735 0.754 0.697 0.766 63,430 0.7433 -5.60%
2023-09-28 0 0.125 0.115 0.124 0.125 0.137 90,000 11,520 0.1280 0.778 0.716 0.772 0.778 0.853 14,452 0.7971 -8.09%
2023-09-27 0 0.136 0.125 0.136 0.136 0.140 15,000 2,060 0.1373 0.847 0.778 0.847 0.847 0.872 2,409 0.8552 -8.11%
2023-09-26 0 0.148 0.134 0.148 0.136 0.152 115,000 16,570 0.1441 0.922 0.834 0.922 0.847 0.947 18,467 0.8973 6.47%
2023-09-25 0 0.139 0.125 0.147 - - 0 0 - 0.866 0.778 0.915 - - 0 - 0.00%
2023-09-22 0 0.139 0.139 0.147 - - 0 0 - 0.866 0.866 0.915 - - 0 - 0.00%
2023-09-21 0 0.139 0.122 0.147 - - 0 0 - 0.866 0.760 0.915 - - 0 - 0.00%
2023-09-20 0 0.139 0.128 0.140 0.124 0.139 55,000 7,015 0.1275 0.866 0.797 0.872 0.772 0.866 8,832 0.7943 2.96%
2023-09-19 0 0.135 0.125 0.135 0.124 0.135 50,000 6,690 0.1338 0.841 0.778 0.841 0.772 0.841 8,029 0.8332 0.00%
2023-09-18 0 0.135 0.120 0.140 0.135 0.145 80,000 11,290 0.1411 0.841 0.747 0.872 0.841 0.903 12,847 0.8788 -6.90%
2023-09-15 0 0.145 0.143 0.152 0.145 0.150 145,000 21,095 0.1455 0.903 0.891 0.947 0.903 0.934 23,284 0.9060 -9.38%
2023-09-14 0 0.160 0.147 0.164 0.142 0.160 90,000 13,980 0.1553 0.996 0.915 1.021 0.884 0.996 14,452 0.9673 0.63%
2023-09-13 0 0.159 0.139 0.159 - - 0 0 - 0.990 0.866 0.990 - - 0 - -0.63%
2023-09-12 0 0.160 0.139 0.160 0.160 0.170 10,000 1,650 0.1650 0.996 0.866 0.996 0.996 1.059 1,606 1.0275 -1.84%
2023-09-11 0 0.163 0.138 0.165 - - 0 0 - 1.015 0.859 1.028 - - 0 - 0.00%
2023-09-07 0 0.163 0.136 0.163 0.165 0.165 50,000 8,250 0.1650 1.015 0.847 1.015 1.028 1.028 8,029 1.0275 -0.61%
2023-09-06 0 0.164 0.136 0.164 - - 0 0 - 1.021 0.847 1.021 - - 0 - 0.00%
2023-09-05 0 0.164 0.137 0.164 0.144 0.165 20,000 3,145 0.1573 1.021 0.853 1.021 0.897 1.028 3,212 0.9793 13.89%
2023-09-04 0 0.144 0.138 0.144 0.144 0.144 5,000 720 0.1440 0.897 0.859 0.897 0.897 0.897 803 0.8967 0.70%
2023-08-31 0 0.143 0.136 0.143 - - 0 0 - 0.891 0.847 0.891 - - 0 - 0.00%
2023-08-30 0 0.143 0.137 0.146 0.136 0.143 400,000 56,330 0.1408 0.891 0.853 0.909 0.847 0.891 64,233 0.8770 0.00%
2023-08-29 0 0.143 0.135 0.143 - - 0 0 - 0.891 0.841 0.891 - - 0 - -2.05%
2023-08-28 0 0.146 0.135 0.146 0.148 0.148 10,000 1,480 0.1480 0.909 0.841 0.909 0.922 0.922 1,606 0.9216 -1.35%
2023-08-25 0 0.148 0.140 0.148 0.136 0.150 73,100 10,796 0.1477 0.922 0.872 0.922 0.847 0.934 11,739 0.9197 -1.33%
2023-08-24 0 0.150 0.150 0.152 0.150 0.150 20,000 3,000 0.1500 0.934 0.934 0.947 0.934 0.934 3,212 0.9341 -6.25%
2023-08-23 0 0.160 0.141 0.160 - - 0 0 - 0.996 0.878 0.996 - - 0 - 0.00%
2023-08-22 0 0.160 0.146 0.170 - - 0 0 - 0.996 0.909 1.059 - - 0 - 0.00%
2023-08-21 0 0.160 0.160 0.169 0.149 0.150 90,000 13,550 0.1506 0.996 0.996 1.052 0.928 0.934 14,452 0.9376 7.38%
2023-08-18 0 0.149 0.135 0.149 0.151 0.151 10,000 1,510 0.1510 0.928 0.841 0.928 0.940 0.940 1,606 0.9403 -0.67%
2023-08-17 0 0.150 0.135 0.158 0.150 0.150 35,000 5,255 0.1501 0.934 0.841 0.984 0.934 0.934 5,620 0.9350 -5.66%
2023-08-16 0 0.159 0.158 0.175 - - 0 0 - 0.990 0.984 1.090 - - 0 - 0.00%
2023-08-15 0 0.159 0.158 0.165 - - 0 0 - 0.990 0.984 1.028 - - 0 - 0.00%
2023-08-14 0 0.159 0.158 0.167 0.159 0.159 25,000 3,975 0.1590 0.990 0.984 1.040 0.990 0.990 4,015 0.9902 0.00%
2023-08-11 0 0.159 0.159 0.170 - - 0 0 - 0.990 0.990 1.059 - - 0 - 0.00%
2023-08-10 0 0.159 0.158 0.175 - - 0 0 - 0.990 0.984 1.090 - - 0 - 0.00%
2023-08-09 0 0.159 0.159 0.170 - - 0 0 - 0.990 0.990 1.059 - - 0 - 0.00%
2023-08-08 0 0.159 0.159 0.182 0.159 0.168 180,000 29,295 0.1628 0.990 0.990 1.133 0.990 1.046 28,905 1.0135 -5.36%
2023-08-07 0 0.168 0.166 0.168 0.168 0.170 290,500 48,918 0.1684 1.046 1.034 1.046 1.046 1.059 46,649 1.0486 -0.59%
2023-08-04 0 0.169 0.168 0.169 0.169 0.186 160,000 27,955 0.1747 1.052 1.046 1.052 1.052 1.158 25,693 1.0880 0.60%
2023-08-03 0 0.168 0.168 0.180 0.168 0.168 555,000 93,240 0.1680 1.046 1.046 1.121 1.046 1.046 89,123 1.0462 0.00%
2023-08-02 0 0.168 0.168 0.186 0.168 0.168 70,000 11,760 0.1680 1.046 1.046 1.158 1.046 1.046 11,241 1.0462 -1.18%
2023-08-01 0 0.170 0.170 0.178 0.170 0.173 170,000 29,290 0.1723 1.059 1.059 1.108 1.059 1.077 27,299 1.0729 -0.58%
2023-07-31 0 0.171 0.170 0.171 0.171 0.171 10,000 1,710 0.1710 1.065 1.059 1.065 1.065 1.065 1,606 1.0649 -0.58%
2023-07-28 0 0.172 0.180 0.185 0.170 0.170 60,000 10,200 0.1700 1.071 1.121 1.152 1.059 1.059 9,635 1.0587 1.18%
2023-07-27 0 0.170 0.165 0.179 0.165 0.170 255,000 42,150 0.1653 1.059 1.028 1.115 1.028 1.059 40,948 1.0293 6.25%
2023-07-26 0 0.160 0.150 0.164 0.158 0.165 75,000 11,985 0.1598 0.996 0.934 1.021 0.984 1.028 12,044 0.9951 -6.98%
2023-07-25 0 0.172 0.172 0.173 0.172 0.172 25,000 4,300 0.1720 1.071 1.071 1.077 1.071 1.071 4,015 1.0711 -2.27%
2023-07-24 0 0.176 0.176 0.179 0.176 0.176 20,000 3,520 0.1760 1.096 1.096 1.115 1.096 1.096 3,212 1.0960 -1.68%
2023-07-21 0 0.179 0.150 0.179 0.180 0.191 26,500 4,766 0.1798 1.115 0.934 1.115 1.121 1.189 4,255 1.1200 5.29%
2023-07-20 0 0.170 0.150 0.170 - - 0 0 - 1.059 0.934 1.059 - - 0 - -2.30%
2023-07-19 0 0.174 0.160 0.174 0.160 0.179 330,000 56,420 0.1710 1.084 0.996 1.084 0.996 1.115 52,992 1.0647 5.45%
2023-07-18 0 0.165 0.160 0.165 0.160 0.165 120,000 19,230 0.1603 1.028 0.996 1.028 0.996 1.028 19,270 0.9979 -7.30%
2023-07-14 0 0.178 0.160 0.180 0.165 0.200 60,000 10,435 0.1739 1.108 0.996 1.121 1.028 1.245 9,635 1.0830 5.33%
2023-07-13 0 0.169 0.156 0.169 0.157 0.169 35,000 5,825 0.1664 1.052 0.971 1.052 0.978 1.052 5,620 1.0364 -1.74%
2023-07-12 0 0.172 0.166 0.180 0.154 0.195 40,000 6,990 0.1748 1.071 1.034 1.121 0.959 1.214 6,423 1.0882 1.18%
2023-07-11 0 0.170 0.170 0.176 0.157 0.160 130,000 20,470 0.1575 1.059 1.059 1.096 0.978 0.996 20,876 0.9806 4.29%
2023-07-10 0 0.163 0.163 0.185 0.163 0.163 15,000 2,445 0.1630 1.015 1.015 1.152 1.015 1.015 2,409 1.0151 -2.40%
2023-07-07 0 0.167 0.160 0.170 0.156 0.172 160,000 26,265 0.1642 1.040 0.996 1.059 0.971 1.071 25,693 1.0223 -6.18%
2023-07-06 0 0.178 0.165 0.177 0.163 0.187 215,000 35,685 0.1660 1.108 1.028 1.102 1.015 1.165 34,525 1.0336 3.49%
2023-07-05 0 0.172 0.180 0.195 0.171 0.194 165,000 29,245 0.1772 1.071 1.121 1.214 1.065 1.208 26,496 1.1038 -11.79%
2023-07-04 0 0.195 0.187 0.195 0.195 0.211 260,000 51,470 0.1980 1.214 1.165 1.214 1.214 1.314 41,751 1.2328 -1.52%
2023-07-03 0 0.198 0.197 0.198 0.160 0.230 3,215,000 631,085 0.1963 1.233 1.227 1.233 0.996 1.432 516,270 1.2224 11.24%
2023-06-30 0 0.178 0.178 0.180 0.152 0.178 1,345,000 224,395 0.1668 1.108 1.108 1.121 0.947 1.108 215,982 1.0390 18.67%
2023-06-29 0 0.150 0.135 0.152 0.141 0.152 228,600 34,159 0.1494 0.934 0.841 0.947 0.878 0.947 36,709 0.9305 0.00%
2023-06-28 1 - - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2023-06-27 0 0.150 0.139 0.150 0.150 0.152 105,000 15,930 0.1517 0.934 0.866 0.934 0.934 0.947 16,861 0.9448 -1.32%
2023-06-26 0 0.152 0.139 0.152 0.158 0.158 60,000 9,480 0.1580 0.947 0.866 0.947 0.984 0.984 9,635 0.9839 -3.80%
2023-06-23 0 0.158 0.158 0.162 0.157 0.158 490,000 77,410 0.1580 0.984 0.984 1.009 0.978 0.984 78,685 0.9838 0.00%
2023-06-21 0 0.158 0.157 0.163 0.156 0.158 585,000 91,540 0.1565 0.984 0.978 1.015 0.971 0.984 93,940 0.9744 1.94%
2023-06-20 0 0.155 0.150 0.155 - - 0 0 - 0.965 0.934 0.965 - - 0 - 0.00%
2023-06-19 0 0.155 0.139 0.155 0.154 0.156 140,000 21,720 0.1551 0.965 0.866 0.965 0.959 0.971 22,481 0.9661 4.03%
2023-06-16 0 0.149 0.142 0.149 0.144 0.150 100,000 14,690 0.1469 0.928 0.884 0.928 0.897 0.934 16,058 0.9148 -1.97%
2023-06-15 0 0.152 0.142 0.152 0.142 0.155 80,000 11,475 0.1434 0.947 0.884 0.947 0.884 0.965 12,847 0.8932 7.04%
2023-06-14 0 0.142 0.135 0.142 0.140 0.145 55,000 7,920 0.1440 0.884 0.841 0.884 0.872 0.903 8,832 0.8967 -4.70%
2023-06-13 0 0.149 0.138 0.150 0.149 0.149 20,000 2,980 0.1490 0.928 0.859 0.934 0.928 0.928 3,212 0.9279 -2.61%
2023-06-12 0 0.153 0.151 0.154 0.137 0.153 10,000 1,450 0.1450 0.953 0.940 0.959 0.853 0.953 1,606 0.9030 -0.65%
2023-06-09 0 0.154 0.135 0.155 - - 0 0 - 0.959 0.841 0.965 - - 0 - 0.00%
2023-06-08 0 0.154 0.124 0.154 0.159 0.159 5,000 795 0.1590 0.959 0.772 0.959 0.990 0.990 803 0.9902 0.00%
2023-06-07 0 0.154 0.121 0.155 - - 0 0 - 0.959 0.754 0.965 - - 0 - 0.00%
2023-06-06 0 0.154 0.126 0.154 0.155 0.155 50,000 7,750 0.1550 0.959 0.785 0.959 0.965 0.965 8,029 0.9652 -0.65%
2023-06-05 0 0.155 0.123 0.155 0.140 0.156 10,000 1,480 0.1480 0.965 0.766 0.965 0.872 0.971 1,606 0.9216 10.71%
2023-06-02 0 0.140 0.124 0.140 0.140 0.140 80,000 11,130 0.1391 0.872 0.772 0.872 0.872 0.872 12,847 0.8664 7.69%
2023-06-01 0 0.130 0.120 0.130 0.120 0.130 100,000 12,615 0.1262 0.810 0.747 0.810 0.747 0.810 16,058 0.7856 1.56%
2023-05-31 0 0.128 0.120 0.129 0.120 0.128 220,000 28,040 0.1275 0.797 0.747 0.803 0.747 0.797 35,328 0.7937 0.79%
2023-05-30 0 0.127 0.120 0.127 0.120 0.127 70,000 8,600 0.1229 0.791 0.747 0.791 0.747 0.791 11,241 0.7651 5.83%
2023-05-29 0 0.120 0.119 0.126 0.119 0.131 275,000 35,565 0.1293 0.747 0.741 0.785 0.741 0.816 44,160 0.8054 -6.98%
2023-05-25 0 0.129 0.105 0.131 0.120 0.130 90,000 11,120 0.1236 0.803 0.654 0.816 0.747 0.810 14,452 0.7694 -1.53%
2023-05-24 0 0.131 - 0.132 - - 0 0 - 0.816 - 0.822 - - 0 - -2.96%
2023-05-23 0 0.135 0.128 0.136 0.128 0.135 25,000 3,270 0.1308 0.841 0.797 0.847 0.797 0.841 4,015 0.8145 4.65%
2023-05-22 0 0.129 0.124 0.135 0.124 0.130 95,000 12,035 0.1267 0.803 0.772 0.841 0.772 0.810 15,255 0.7889 -7.19%
2023-05-19 0 0.139 0.129 0.140 0.138 0.139 10,000 1,385 0.1385 0.866 0.803 0.872 0.859 0.866 1,606 0.8625 -0.71%
2023-05-18 0 0.140 0.130 0.147 0.125 0.143 25,000 3,430 0.1372 0.872 0.810 0.915 0.778 0.891 4,015 0.8544 2.94%
2023-05-17 0 0.136 0.130 0.141 0.130 0.136 120,100 15,922 0.1326 0.847 0.810 0.878 0.810 0.847 19,286 0.8256 0.00%
2023-05-16 0 0.136 0.136 0.142 0.136 0.146 130,000 18,235 0.1403 0.847 0.847 0.884 0.847 0.909 20,876 0.8735 -11.69%
2023-05-15 0 0.154 0.141 0.153 - - 0 0 - 0.959 0.878 0.953 - - 0 - -2.53%
2023-05-12 0 0.158 0.138 0.157 0.158 0.158 5,000 790 0.1580 0.984 0.859 0.978 0.984 0.984 803 0.9839 6.76%
2023-05-11 0 0.148 0.138 0.149 - - 0 0 - 0.922 0.859 0.928 - - 0 - 0.00%
2023-05-10 0 0.148 0.140 0.148 0.141 0.148 60,000 8,585 0.1431 0.922 0.872 0.922 0.878 0.922 9,635 0.8910 -4.52%
2023-05-09 0 0.155 0.142 0.153 - - 0 0 - 0.965 0.884 0.953 - - 0 - -2.52%
2023-05-08 0 0.159 0.145 0.158 0.142 0.159 35,000 5,070 0.1449 0.990 0.903 0.984 0.884 0.990 5,620 0.9021 1.92%
2023-05-05 0 0.156 0.140 0.157 0.138 0.156 65,000 9,235 0.1421 0.971 0.872 0.978 0.859 0.971 10,438 0.8848 -0.64%
2023-05-04 0 0.157 0.137 0.157 0.136 0.157 35,000 4,915 0.1404 0.978 0.853 0.978 0.847 0.978 5,620 0.8745 13.77%
2023-05-03 0 0.138 0.126 0.138 0.124 0.138 200,000 27,500 0.1375 0.859 0.785 0.859 0.772 0.859 32,116 0.8563 -5.48%
2023-05-02 0 0.146 0.140 0.146 0.137 0.149 150,000 20,610 0.1374 0.909 0.872 0.909 0.853 0.928 24,087 0.8556 2.82%
2023-04-28 0 0.142 0.141 0.142 0.141 0.142 145,000 20,545 0.1417 0.884 0.878 0.884 0.878 0.884 23,284 0.8824 -8.97%
2023-04-27 0 0.156 0.141 0.160 0.133 0.156 50,000 7,200 0.1440 0.971 0.878 0.996 0.828 0.971 8,029 0.8967 -2.50%
2023-04-26 0 0.160 0.146 0.160 0.164 0.164 10,000 1,640 0.1640 0.996 0.909 0.996 1.021 1.021 1,606 1.0213 0.63%
2023-04-25 0 0.159 0.146 0.164 0.148 0.159 60,000 8,960 0.1493 0.990 0.909 1.021 0.922 0.990 9,635 0.9300 6.71%
2023-04-24 0 0.149 0.149 0.164 - - 0 0 - 0.928 0.928 1.021 - - 0 - 0.00%
2023-04-21 0 0.149 0.156 0.164 0.149 0.160 10,000 1,545 0.1545 0.928 0.971 1.021 0.928 0.996 1,606 0.9621 -9.15%
2023-04-20 0 0.164 0.150 0.165 0.147 0.164 20,000 3,025 0.1513 1.021 0.934 1.028 0.915 1.021 3,212 0.9419 -0.61%
2023-04-19 0 0.165 0.147 0.165 0.165 0.165 5,000 825 0.1650 1.028 0.915 1.028 1.028 1.028 803 1.0275 0.00%
2023-04-18 0 0.165 0.147 0.173 - - 0 0 - 1.028 0.915 1.077 - - 0 - 0.00%
2023-04-17 0 0.165 0.150 0.165 - - 0 0 - 1.028 0.934 1.028 - - 0 - 0.00%
2023-04-14 0 0.165 0.146 0.165 0.161 0.165 45,000 7,265 0.1614 1.028 0.909 1.028 1.003 1.028 7,226 1.0054 1.85%
2023-04-13 0 0.162 0.146 0.168 - - 0 0 - 1.009 0.909 1.046 - - 0 - 0.00%
2023-04-12 0 0.162 0.160 0.162 0.160 0.170 365,000 60,105 0.1647 1.009 0.996 1.009 0.996 1.059 58,612 1.0255 -2.41%
2023-04-11 0 0.166 0.160 0.166 0.156 0.169 1,505,000 243,730 0.1619 1.034 0.996 1.034 0.971 1.052 241,675 1.0085 14.48%
2023-04-06 0 0.145 0.145 0.150 0.145 0.159 305,000 44,495 0.1459 0.903 0.903 0.934 0.903 0.990 48,977 0.9085 -8.81%
2023-04-04 0 0.159 0.139 0.159 0.159 0.159 5,000 795 0.1590 0.990 0.866 0.990 0.990 0.990 803 0.9902 2.58%
2023-04-03 0 0.155 0.139 0.155 - - 0 0 - 0.965 0.866 0.965 - - 0 - 0.00%
2023-03-31 0 0.155 0.155 0.160 0.155 0.155 110,000 17,050 0.1550 0.965 0.965 0.996 0.965 0.965 17,664 0.9652 2.65%
2023-03-30 0 0.151 0.139 0.151 - - 0 0 - 0.940 0.866 0.940 - - 0 - -2.58%
2023-03-29 0 0.155 0.139 0.155 - - 0 0 - 0.965 0.866 0.965 - - 0 - 0.00%
2023-03-28 0 0.155 0.139 0.155 0.155 0.155 100,000 15,500 0.1550 0.965 0.866 0.965 0.965 0.965 16,058 0.9652 6.90%
2023-03-27 0 0.145 0.139 - - - 0 0 - 0.903 0.866 - - - 0 - 0.00%
2023-03-24 0 0.145 0.139 0.150 0.139 0.150 140,000 20,110 0.1436 0.903 0.866 0.934 0.866 0.934 22,481 0.8945 0.69%
2023-03-23 0 0.144 0.138 0.145 0.143 0.145 105,000 15,080 0.1436 0.897 0.859 0.903 0.891 0.903 16,861 0.8944 -6.49%
2023-03-22 0 0.154 0.138 0.155 0.154 0.154 10,000 1,540 0.1540 0.959 0.859 0.965 0.959 0.959 1,606 0.9590 -0.65%
2023-03-21 0 0.155 0.138 0.170 0.148 0.155 40,000 5,990 0.1498 0.965 0.859 1.059 0.922 0.965 6,423 0.9325 4.73%
2023-03-20 0 0.148 - 0.155 0.148 0.148 10,000 1,480 0.1480 0.922 - 0.965 0.922 0.922 1,606 0.9216 0.00%
2023-03-17 0 0.148 0.136 0.148 - - 100 12 0.1200 0.922 0.847 0.922 - - 16 0.7473 0.00%
2023-03-16 0 0.148 - 0.154 - - 0 0 - 0.922 - 0.959 - - 0 - 0.00%
2023-03-15 0 0.148 0.142 0.158 - - 0 0 - 0.922 0.884 0.984 - - 0 - 0.00%
2023-03-14 0 0.148 - 0.148 - - 0 0 - 0.922 - 0.922 - - 0 - 0.00%
2023-03-13 0 0.148 0.138 0.148 0.148 0.148 25,000 3,700 0.1480 0.922 0.859 0.922 0.922 0.922 4,015 0.9216 0.00%
2023-03-10 0 0.148 0.148 0.159 0.148 0.148 50,000 7,400 0.1480 0.922 0.922 0.990 0.922 0.922 8,029 0.9216 0.00%
2023-03-09 0 0.148 0.140 0.159 - - 0 0 - 0.922 0.872 0.990 - - 0 - 0.00%
2023-03-08 0 0.148 0.148 0.154 0.144 0.154 230,000 34,150 0.1485 0.922 0.922 0.959 0.897 0.959 36,934 0.9246 -7.50%
2023-03-07 0 0.160 0.151 0.163 0.160 0.160 5,000 800 0.1600 0.996 0.940 1.015 0.996 0.996 803 0.9964 0.00%
2023-03-06 0 0.160 0.151 0.160 0.160 0.160 25,000 4,000 0.1600 0.996 0.940 0.996 0.996 0.996 4,015 0.9964 -2.44%
2023-03-03 0 0.164 0.152 0.166 0.151 0.164 305,000 46,625 0.1529 1.021 0.947 1.034 0.940 1.021 48,977 0.9520 -2.96%
2023-03-02 0 0.169 0.151 0.169 0.150 0.169 25,000 3,860 0.1544 1.052 0.940 1.052 0.934 1.052 4,015 0.9615 11.92%
2023-03-01 0 0.151 0.151 0.163 0.150 0.160 190,100 28,735 0.1512 0.940 0.940 1.015 0.934 0.996 30,527 0.9413 -5.63%
2023-02-28 0 0.160 0.150 0.160 0.150 0.160 90,000 14,230 0.1581 0.996 0.934 0.996 0.934 0.996 14,452 0.9846 0.00%
2023-02-27 0 0.160 0.150 0.160 - - 0 0 - 0.996 0.934 0.996 - - 0 - 0.00%
2023-02-24 0 0.160 0.150 0.160 - - 0 0 - 0.996 0.934 0.996 - - 0 - 0.00%
2023-02-23 0 0.160 0.150 0.160 0.160 0.160 30,000 4,800 0.1600 0.996 0.934 0.996 0.996 0.996 4,817 0.9964 -4.19%
2023-02-22 0 0.167 0.151 0.167 0.168 0.168 100,000 16,800 0.1680 1.040 0.940 1.040 1.046 1.046 16,058 1.0462 -1.18%
2023-02-21 0 0.169 0.150 0.169 0.159 0.169 40,000 6,345 0.1586 1.052 0.934 1.052 0.990 1.052 6,423 0.9878 5.63%
2023-02-20 0 0.160 0.151 0.160 - - 0 0 - 0.996 0.940 0.996 - - 0 - 0.00%
2023-02-17 0 0.160 0.151 0.169 - - 0 0 - 0.996 0.940 1.052 - - 0 - 0.00%
2023-02-16 0 0.160 0.151 0.160 0.159 0.160 50,000 7,965 0.1593 0.996 0.940 0.996 0.990 0.996 8,029 0.9920 0.63%
2023-02-15 0 0.159 0.121 0.159 0.148 0.159 105,000 15,700 0.1495 0.990 0.754 0.990 0.922 0.990 16,861 0.9311 6.00%
2023-02-14 0 0.150 0.141 0.151 0.150 0.151 40,000 6,030 0.1508 0.934 0.878 0.940 0.934 0.940 6,423 0.9388 0.00%
2023-02-13 0 0.150 0.150 0.159 0.150 0.158 110,900 16,756 0.1511 0.934 0.934 0.990 0.934 0.984 17,808 0.9409 -5.66%
2023-02-10 0 0.159 0.159 0.160 0.156 0.159 45,000 7,065 0.1570 0.990 0.990 0.996 0.971 0.990 7,226 0.9777 -7.02%
2023-02-09 0 0.171 0.156 0.171 0.171 0.171 5,000 855 0.1710 1.065 0.971 1.065 1.065 1.065 803 1.0649 1.18%
2023-02-08 0 0.169 0.156 0.169 0.168 0.169 140,000 23,600 0.1686 1.052 0.971 1.052 1.046 1.052 22,481 1.0498 2.42%
2023-02-07 0 0.165 0.154 0.168 0.152 0.165 50,000 7,875 0.1575 1.028 0.959 1.046 0.947 1.028 8,029 0.9808 0.00%
2023-02-06 0 0.165 0.154 0.167 0.160 0.165 210,000 34,485 0.1642 1.028 0.959 1.040 0.996 1.028 33,722 1.0226 0.00%
2023-02-03 0 0.165 0.151 0.165 0.150 0.165 145,000 22,145 0.1527 1.028 0.940 1.028 0.934 1.028 23,284 0.9511 3.13%
2023-02-02 0 0.160 0.151 0.160 0.150 0.160 115,000 17,530 0.1524 0.996 0.940 0.996 0.934 0.996 18,467 0.9493 0.00%
2023-02-01 0 0.160 0.150 0.160 0.151 0.160 295,000 45,605 0.1546 0.996 0.934 0.996 0.940 0.996 47,372 0.9627 0.00%
2023-01-31 0 0.160 0.155 0.160 0.156 0.160 40,000 6,310 0.1578 0.996 0.965 0.996 0.971 0.996 6,423 0.9824 0.00%
2023-01-30 0 0.160 0.157 0.160 - - 20,000 3,200 0.1600 0.996 0.978 0.996 - - 3,212 0.9964 -1.23%
2023-01-27 0 0.162 0.162 0.170 0.156 0.168 35,000 5,730 0.1637 1.009 1.009 1.059 0.971 1.046 5,620 1.0195 -5.26%
2023-01-26 0 0.171 0.160 0.171 0.152 0.171 80,000 12,855 0.1607 1.065 0.996 1.065 0.947 1.065 12,847 1.0007 1.18%
2023-01-20 0 0.169 0.152 0.169 0.169 0.169 40,000 6,760 0.1690 1.052 0.947 1.052 1.052 1.052 6,423 1.0524 0.60%
2023-01-19 0 0.168 0.163 0.168 0.151 0.168 55,000 8,520 0.1549 1.046 1.015 1.046 0.940 1.046 8,832 0.9647 0.60%
2023-01-18 0 0.167 0.151 0.167 0.167 0.167 10,600 1,758 0.1658 1.040 0.940 1.040 1.040 1.040 1,702 1.0328 3.09%
2023-01-17 0 0.162 0.151 0.164 - - 0 0 - 1.009 0.940 1.021 - - 0 - 0.00%
2023-01-16 0 0.162 0.154 0.162 0.162 0.162 90,000 14,580 0.1620 1.009 0.959 1.009 1.009 1.009 14,452 1.0088 0.00%
2023-01-13 0 0.162 0.147 0.162 0.162 0.162 5,000 810 0.1620 1.009 0.915 1.009 1.009 1.009 803 1.0088 0.62%
2023-01-12 0 0.161 0.147 0.161 0.162 0.162 10,000 1,620 0.1620 1.003 0.915 1.003 1.009 1.009 1,606 1.0088 -1.83%
2023-01-11 0 0.164 0.156 0.164 0.153 0.164 25,000 3,935 0.1574 1.021 0.971 1.021 0.953 1.021 4,015 0.9802 7.19%
2023-01-10 0 0.153 0.151 0.167 0.150 0.167 195,000 30,070 0.1542 0.953 0.940 1.040 0.934 1.040 31,313 0.9603 -4.97%
2023-01-09 0 0.161 0.151 0.161 0.150 0.165 210,000 33,400 0.1590 1.003 0.940 1.003 0.934 1.028 33,722 0.9904 0.63%
2023-01-06 0 0.160 0.145 0.160 0.145 0.160 80,000 12,080 0.1510 0.996 0.903 0.996 0.903 0.996 12,847 0.9403 -0.62%
2023-01-05 0 0.161 0.161 0.168 0.142 0.168 285,000 41,300 0.1449 1.003 1.003 1.046 0.884 1.046 45,766 0.9024 7.33%
2023-01-04 0 0.150 0.142 0.150 0.151 0.151 10,000 1,510 0.1510 0.934 0.884 0.934 0.940 0.940 1,606 0.9403 -0.66%
2023-01-03 0 0.151 0.142 0.151 0.150 0.152 325,000 49,080 0.1510 0.940 0.884 0.940 0.934 0.947 52,189 0.9404 -0.66%
2022-12-30 0 0.152 0.152 0.164 0.151 0.153 105,000 15,970 0.1521 0.947 0.947 1.021 0.940 0.953 16,861 0.9472 -9.52%
2022-12-29 0 0.168 0.156 0.160 0.142 0.171 195,000 28,455 0.1459 1.046 0.971 0.996 0.884 1.065 31,313 0.9087 -0.59%
2022-12-28 0 0.169 - 0.169 0.169 0.169 35,000 5,915 0.1690 1.052 - 1.052 1.052 1.052 5,620 1.0524 -0.59%
2022-12-23 0 0.170 - 0.185 0.170 0.170 40,000 6,800 0.1700 1.059 - 1.152 1.059 1.059 6,423 1.0587 0.00%
2022-12-22 0 0.170 0.150 0.179 0.170 0.170 80,000 13,600 0.1700 1.059 0.934 1.115 1.059 1.059 12,847 1.0587 1.80%
2022-12-21 0 0.167 0.167 0.170 0.165 0.166 115,000 19,010 0.1653 1.040 1.040 1.059 1.028 1.034 18,467 1.0294 1.21%
2022-12-20 0 0.165 - 0.165 - - 0 0 - 1.028 - 1.028 - - 0 - 0.00%
2022-12-19 0 0.165 0.150 0.185 - - 0 0 - 1.028 0.934 1.152 - - 0 - 0.00%
2022-12-16 0 0.165 0.150 0.180 - - 0 0 - 1.028 0.934 1.121 - - 0 - 0.00%
2022-12-15 0 0.165 0.150 0.180 - - 0 0 - 1.028 0.934 1.121 - - 0 - 0.00%
2022-12-14 0 0.165 0.165 0.180 0.161 0.162 80,000 12,955 0.1619 1.028 1.028 1.121 1.003 1.009 12,847 1.0084 -0.60%
2022-12-13 0 0.166 0.166 0.169 0.166 0.171 130,000 22,030 0.1695 1.034 1.034 1.052 1.034 1.065 20,876 1.0553 -1.78%
2022-12-12 0 0.169 0.161 0.169 0.170 0.171 165,000 28,195 0.1709 1.052 1.003 1.052 1.059 1.065 26,496 1.0641 -0.59%
2022-12-09 0 0.170 0.152 0.170 0.170 0.170 40,000 6,800 0.1700 1.059 0.947 1.059 1.059 1.059 6,423 1.0587 0.00%
2022-12-08 0 0.170 0.165 0.170 0.165 0.173 145,000 24,735 0.1706 1.059 1.028 1.059 1.028 1.077 23,284 1.0623 3.03%
2022-12-07 0 0.165 0.165 0.178 0.161 0.178 115,000 19,160 0.1666 1.028 1.028 1.108 1.003 1.108 18,467 1.0375 -8.33%
2022-12-06 0 0.180 0.163 0.180 0.180 0.180 10,000 1,800 0.1800 1.121 1.015 1.121 1.121 1.121 1,606 1.1209 0.00%
2022-12-05 0 0.180 0.180 0.190 0.166 0.200 150,000 28,200 0.1880 1.121 1.121 1.183 1.034 1.245 24,087 1.1707 -1.10%
2022-12-02 0 0.182 0.171 0.190 - - 0 0 - 1.133 1.065 1.183 - - 0 - 0.00%
2022-12-01 0 0.182 0.170 0.182 0.170 0.210 275,000 50,185 0.1825 1.133 1.059 1.133 1.059 1.308 44,160 1.1364 -3.19%
2022-11-30 0 0.188 0.162 0.188 0.158 0.190 25,000 4,110 0.1644 1.171 1.009 1.171 0.984 1.183 4,015 1.0238 4.44%
2022-11-29 0 0.180 0.170 0.180 - - 0 0 - 1.121 1.059 1.121 - - 0 - 0.00%
2022-11-28 0 0.180 0.180 0.197 0.170 0.182 55,000 9,695 0.1763 1.121 1.121 1.227 1.059 1.133 8,832 1.0977 -0.55%
2022-11-25 0 0.181 0.151 0.181 0.181 0.181 10,000 1,810 0.1810 1.127 0.940 1.127 1.127 1.127 1,606 1.1272 0.00%
2022-11-24 0 0.181 0.175 0.182 0.175 0.197 385,000 71,810 0.1865 1.127 1.090 1.133 1.090 1.227 61,824 1.1615 -2.16%
2022-11-23 0 0.185 0.164 0.185 0.156 0.190 540,000 91,090 0.1687 1.152 1.021 1.152 0.971 1.183 86,714 1.0505 12.80%
2022-11-22 0 0.164 0.150 0.164 0.144 0.169 135,000 20,670 0.1531 1.021 0.934 1.021 0.897 1.052 21,679 0.9535 1.86%
2022-11-21 0 0.161 0.140 0.162 0.153 0.162 200,000 31,730 0.1587 1.003 0.872 1.009 0.953 1.009 32,116 0.9880 3.87%
2022-11-18 0 0.155 0.155 0.160 0.155 0.162 130,300 20,910 0.1605 0.965 0.965 0.996 0.965 1.009 20,924 0.9993 0.00%
2022-11-17 0 0.155 0.155 0.160 0.150 0.160 385,000 60,250 0.1565 0.965 0.965 0.996 0.934 0.996 61,824 0.9745 6.16%
2022-11-16 0 0.146 0.146 0.159 0.143 0.170 30,000 4,915 0.1638 0.909 0.909 0.990 0.891 1.059 4,817 1.0202 -11.52%
2022-11-15 0 0.165 0.149 0.165 0.147 0.165 385,000 62,010 0.1611 1.028 0.928 1.028 0.915 1.028 61,824 1.0030 10.74%
2022-11-14 0 0.149 0.131 0.155 0.144 0.150 40,000 5,955 0.1489 0.928 0.816 0.965 0.897 0.934 6,423 0.9271 3.47%
2022-11-11 0 0.144 0.131 0.144 0.133 0.144 325,000 45,525 0.1401 0.897 0.816 0.897 0.828 0.897 52,189 0.8723 8.27%
2022-11-10 0 0.133 0.133 0.155 0.131 0.131 5,000 655 0.1310 0.828 0.828 0.965 0.816 0.816 803 0.8158 -4.32%
2022-11-09 0 0.139 0.120 0.139 0.135 0.145 100,000 13,730 0.1373 0.866 0.747 0.866 0.841 0.903 16,058 0.8550 1.46%
2022-11-08 0 0.137 0.122 0.137 0.120 0.139 60,000 7,310 0.1218 0.853 0.760 0.853 0.747 0.866 9,635 0.7587 10.48%
2022-11-07 0 0.124 0.124 0.145 0.118 0.128 240,000 30,150 0.1256 0.772 0.772 0.903 0.735 0.797 38,540 0.7823 -3.88%
2022-11-04 0 0.129 0.112 0.130 0.129 0.129 30,000 3,870 0.1290 0.803 0.697 0.810 0.803 0.803 4,817 0.8033 -0.77%
2022-11-03 0 0.130 0.110 0.130 - - 0 0 - 0.810 0.685 0.810 - - 0 - 0.00%
2022-11-02 0 0.130 0.130 0.135 0.120 0.135 215,000 25,940 0.1207 0.810 0.810 0.841 0.747 0.841 34,525 0.7513 3.17%
2022-11-01 0 0.126 0.126 0.140 0.126 0.129 170,000 21,620 0.1272 0.785 0.785 0.872 0.785 0.803 27,299 0.7920 -0.79%
2022-10-31 0 0.127 0.127 0.130 0.126 0.138 115,000 15,005 0.1305 0.791 0.791 0.810 0.785 0.859 18,467 0.8125 -8.63%
2022-10-28 0 0.139 0.139 0.150 0.139 0.150 90,000 12,740 0.1416 0.866 0.866 0.934 0.866 0.934 14,452 0.8815 -9.15%
2022-10-27 0 0.153 0.147 0.164 0.145 0.153 80,000 12,005 0.1501 0.953 0.915 1.021 0.903 0.953 12,847 0.9345 -6.13%
2022-10-26 0 0.163 0.152 0.163 0.163 0.163 20,000 3,260 0.1630 1.015 0.947 1.015 1.015 1.015 3,212 1.0151 0.00%
2022-10-25 0 0.163 0.152 0.163 0.164 0.166 65,000 10,690 0.1645 1.015 0.947 1.015 1.021 1.034 10,438 1.0242 -1.81%
2022-10-24 0 0.166 0.150 0.166 - - 0 0 - 1.034 0.934 1.034 - - 0 - -0.60%
2022-10-21 0 0.167 0.146 0.167 0.145 0.169 205,000 30,935 0.1509 1.040 0.909 1.040 0.903 1.052 32,919 0.9397 8.44%
2022-10-20 0 0.154 - 0.154 0.154 0.154 30,000 4,620 0.1540 0.959 - 0.959 0.959 0.959 4,817 0.9590 -0.65%
2022-10-19 0 0.155 0.110 0.162 - - 0 0 - 0.965 0.685 1.009 - - 0 - 0.00%
2022-10-18 0 0.155 - 0.175 0.155 0.155 35,000 5,425 0.1550 0.965 - 1.090 0.965 0.965 5,620 0.9652 0.00%
2022-10-17 0 0.155 0.155 0.164 0.155 0.160 60,000 9,350 0.1558 0.965 0.965 1.021 0.965 0.996 9,635 0.9704 -6.06%
2022-10-14 0 0.165 0.160 0.180 0.165 0.165 30,000 5,025 0.1675 1.028 0.996 1.121 1.028 1.028 4,817 1.0431 0.00%
2022-10-13 0 0.165 0.160 0.170 0.165 0.165 10,000 1,650 0.1650 1.028 0.996 1.059 1.028 1.028 1,606 1.0275 0.00%
2022-10-12 0 0.165 0.160 0.165 0.165 0.165 20,000 3,300 0.1650 1.028 0.996 1.028 1.028 1.028 3,212 1.0275 -4.62%
2022-10-11 0 0.173 0.160 0.173 - - 0 0 - 1.077 0.996 1.077 - - 0 - 0.00%
2022-10-10 0 0.173 0.160 0.173 0.174 0.174 60,000 10,440 0.1740 1.077 0.996 1.077 1.084 1.084 9,635 1.0836 -2.26%
2022-10-07 0 0.177 0.167 0.177 0.167 0.180 15,000 2,570 0.1713 1.102 1.040 1.102 1.040 1.121 2,409 1.0670 5.99%
2022-10-06 0 0.167 0.160 0.167 0.167 0.168 45,000 7,545 0.1677 1.040 0.996 1.040 1.040 1.046 7,226 1.0441 -1.76%
2022-10-05 0 0.170 0.162 0.170 0.151 0.184 125,000 20,500 0.1640 1.059 1.009 1.059 0.940 1.146 20,073 1.0213 2.41%
2022-10-03 0 0.166 0.161 0.180 0.166 0.187 40,000 6,840 0.1710 1.034 1.003 1.121 1.034 1.165 6,423 1.0649 0.00%
2022-09-30 0 0.166 0.166 0.170 0.166 0.187 30,000 5,145 0.1715 1.034 1.034 1.059 1.034 1.165 4,817 1.0680 -5.14%
2022-09-29 0 0.175 0.166 0.175 0.176 0.190 90,000 16,270 0.1808 1.090 1.034 1.090 1.096 1.183 14,452 1.1258 -1.13%
2022-09-28 0 0.177 0.177 0.190 0.177 0.177 15,000 2,655 0.1770 1.102 1.102 1.183 1.102 1.102 2,409 1.1022 0.00%
2022-09-27 0 0.177 0.166 0.177 0.168 0.179 25,000 4,365 0.1746 1.102 1.034 1.102 1.046 1.115 4,015 1.0873 5.36%
2022-09-26 0 0.168 0.168 0.170 0.168 0.168 75,000 12,600 0.1680 1.046 1.046 1.059 1.046 1.046 12,044 1.0462 -1.18%
2022-09-23 0 0.170 0.167 0.170 0.167 0.170 40,000 6,695 0.1674 1.059 1.040 1.059 1.040 1.059 6,423 1.0423 -2.86%
2022-09-22 0 0.175 0.167 0.175 0.179 0.179 5,000 895 0.1790 1.090 1.040 1.090 1.115 1.115 803 1.1147 2.94%
2022-09-21 0 0.170 0.167 0.170 0.167 0.170 130,000 22,085 0.1699 1.059 1.040 1.059 1.040 1.059 20,876 1.0579 -5.03%
2022-09-20 0 0.179 0.166 0.180 0.179 0.180 25,000 4,480 0.1792 1.115 1.034 1.121 1.115 1.121 4,015 1.1159 2.29%
2022-09-19 0 0.175 0.175 0.180 0.166 0.167 90,000 14,950 0.1661 1.090 1.090 1.121 1.034 1.040 14,452 1.0344 4.79%
2022-09-16 0 0.167 0.167 0.179 0.166 0.180 385,000 69,230 0.1798 1.040 1.040 1.115 1.034 1.121 61,824 1.1198 -7.22%
2022-09-15 0 0.180 0.166 0.180 0.166 0.180 45,000 7,680 0.1707 1.121 1.034 1.121 1.034 1.121 7,226 1.0628 1.12%
2022-09-14 0 0.178 0.167 0.178 0.175 0.180 250,000 44,265 0.1771 1.108 1.040 1.108 1.090 1.121 40,145 1.1026 -1.11%
2022-09-13 0 0.180 0.175 0.185 0.173 0.180 155,000 27,115 0.1749 1.121 1.090 1.152 1.077 1.121 24,890 1.0894 2.86%
2022-09-09 0 0.175 0.165 0.175 0.170 0.187 70,000 12,020 0.1717 1.090 1.028 1.090 1.059 1.165 11,241 1.0693 6.06%
2022-09-08 0 0.165 0.154 0.165 0.165 0.165 5,000 825 0.1650 1.028 0.959 1.028 1.028 1.028 803 1.0275 0.00%
2022-09-07 0 0.165 0.160 0.165 0.154 0.165 110,000 18,070 0.1643 1.028 0.996 1.028 0.959 1.028 17,664 1.0230 1.23%
2022-09-06 0 0.163 0.160 0.163 0.163 0.164 375,600 61,545 0.1639 1.015 0.996 1.015 1.015 1.021 60,314 1.0204 -0.61%
2022-09-05 0 0.164 0.170 0.179 0.160 0.168 230,000 37,640 0.1637 1.021 1.059 1.115 0.996 1.046 36,934 1.0191 -2.38%
2022-09-02 0 0.168 0.164 0.168 0.160 0.180 355,000 59,545 0.1677 1.046 1.021 1.046 0.996 1.121 57,006 1.0445 -6.67%
2022-09-01 0 0.180 0.177 0.201 - - 0 0 - 1.121 1.102 1.252 - - 0 - 0.00%
2022-08-31 0 0.180 0.180 0.190 0.160 0.190 160,000 29,320 0.1833 1.121 1.121 1.183 0.996 1.183 25,693 1.1412 -5.26%
2022-08-30 0 0.190 0.185 0.206 0.185 0.190 15,000 2,800 0.1867 1.183 1.152 1.283 1.152 1.183 2,409 1.1624 0.00%
2022-08-29 0 0.190 0.184 0.198 0.184 0.205 55,000 10,545 0.1917 1.183 1.146 1.233 1.146 1.277 8,832 1.1940 0.53%
2022-08-26 0 0.189 0.189 0.201 0.185 0.189 125,000 23,495 0.1880 1.177 1.177 1.252 1.152 1.177 20,073 1.1705 1.07%
2022-08-25 0 0.187 0.181 0.187 0.187 0.187 170,000 31,790 0.1870 1.165 1.127 1.165 1.165 1.165 27,299 1.1645 -1.58%
2022-08-24 0 0.190 0.190 0.204 0.190 0.210 140,000 26,815 0.1915 1.183 1.183 1.270 1.183 1.308 22,481 1.1928 -1.04%
2022-08-23 0 0.192 0.186 0.200 0.192 0.209 805,000 166,965 0.2074 1.196 1.158 1.245 1.196 1.302 129,268 1.2916 -4.95%
2022-08-22 0 0.202 0.185 0.202 0.183 0.203 160,000 30,710 0.1919 1.258 1.152 1.258 1.140 1.264 25,693 1.1953 3.06%
2022-08-19 0 0.196 0.195 0.196 0.195 0.197 180,000 35,165 0.1954 1.221 1.214 1.221 1.214 1.227 28,905 1.2166 0.00%
2022-08-18 0 0.196 0.195 0.200 0.196 0.201 185,000 36,580 0.1977 1.221 1.214 1.245 1.221 1.252 29,708 1.2313 -2.49%
2022-08-17 0 0.201 0.200 0.205 0.199 0.208 155,000 31,040 0.2003 1.252 1.245 1.277 1.239 1.295 24,890 1.2471 2.03%
2022-08-16 0 0.197 0.197 0.205 0.195 0.208 50,000 10,085 0.2017 1.227 1.227 1.277 1.214 1.295 8,029 1.2561 0.00%
2022-08-15 0 0.197 0.197 0.207 0.195 0.208 120,000 24,790 0.2066 1.227 1.227 1.289 1.214 1.295 19,270 1.2865 -3.43%
2022-08-12 0 0.204 0.204 0.211 - - 5,000 1,055 0.2110 1.270 1.270 1.314 - - 803 1.3140 0.49%
2022-08-11 0 0.203 0.203 0.210 0.190 0.209 1,435,000 280,985 0.1958 1.264 1.264 1.308 1.183 1.302 230,435 1.2194 -3.33%
2022-08-10 0 0.210 0.200 0.210 - - 0 0 - 1.308 1.245 1.308 - - 0 - -0.47%
2022-08-09 0 0.211 0.204 0.211 0.206 0.230 350,000 75,950 0.2170 1.314 1.270 1.314 1.283 1.432 56,204 1.3513 2.43%
2022-08-08 0 0.206 0.195 0.206 0.200 0.216 170,000 35,195 0.2070 1.283 1.214 1.283 1.245 1.345 27,299 1.2892 3.00%
2022-08-05 0 0.200 0.198 0.223 0.193 0.200 435,000 86,285 0.1984 1.245 1.233 1.389 1.202 1.245 69,853 1.2352 1.01%
2022-08-04 0 0.198 0.197 0.198 0.198 0.202 470,000 93,940 0.1999 1.233 1.227 1.233 1.233 1.258 75,473 1.2447 -3.41%
2022-08-03 0 0.205 0.205 0.213 0.202 0.213 70,000 14,815 0.2116 1.277 1.277 1.326 1.258 1.326 11,241 1.3180 -3.76%
2022-08-02 0 0.213 0.213 0.228 0.213 0.224 275,000 59,390 0.2160 1.326 1.326 1.420 1.326 1.395 44,160 1.3449 -7.39%
2022-08-01 0 0.230 0.213 0.230 0.213 0.231 270,000 59,655 0.2209 1.432 1.326 1.432 1.326 1.439 43,357 1.3759 5.99%
2022-07-29 0 0.217 0.216 0.221 0.210 0.223 210,000 45,460 0.2165 1.351 1.345 1.376 1.308 1.389 33,722 1.3481 -1.81%
2022-07-28 0 0.221 0.224 0.225 0.220 0.230 135,000 30,445 0.2255 1.376 1.395 1.401 1.370 1.432 21,679 1.4044 -3.07%
2022-07-27 0 0.228 0.222 0.228 0.223 0.228 400,000 90,075 0.2252 1.420 1.382 1.420 1.389 1.420 64,233 1.4023 -0.44%
2022-07-26 0 0.229 0.229 0.232 0.217 0.234 485,000 109,175 0.2251 1.426 1.426 1.445 1.351 1.457 77,882 1.4018 -1.72%
2022-07-25 0 0.233 0.221 0.234 0.233 0.233 10,000 2,330 0.2330 1.451 1.376 1.457 1.451 1.451 1,606 1.4510 -0.43%
2022-07-22 0 0.234 0.227 0.234 0.228 0.234 370,000 84,960 0.2296 1.457 1.414 1.457 1.420 1.457 59,415 1.4299 1.30%
2022-07-21 0 0.231 0.230 0.231 0.225 0.233 225,000 51,190 0.2275 1.439 1.432 1.439 1.401 1.451 36,131 1.4168 2.21%
2022-07-20 0 0.226 0.226 0.228 0.223 0.235 375,000 85,270 0.2274 1.407 1.407 1.420 1.389 1.463 60,218 1.4160 -4.64%
2022-07-19 0 0.237 0.223 0.237 0.235 0.238 65,000 15,315 0.2356 1.476 1.389 1.476 1.463 1.482 10,438 1.4673 -0.42%
2022-07-18 0 0.238 0.238 0.245 0.234 0.250 215,000 51,710 0.2405 1.482 1.482 1.526 1.457 1.557 34,525 1.4978 0.42%
2022-07-15 0 0.237 0.237 0.250 0.237 0.255 265,000 63,530 0.2397 1.476 1.476 1.557 1.476 1.588 42,554 1.4929 -5.20%
2022-07-14 0 0.250 0.241 0.260 0.240 0.250 95,000 22,980 0.2419 1.557 1.501 1.619 1.495 1.557 15,255 1.5064 2.04%
2022-07-13 0 0.245 0.240 0.245 0.240 0.260 520,000 131,190 0.2523 1.526 1.495 1.526 1.495 1.619 83,502 1.5711 -1.61%
2022-07-12 0 0.249 0.239 0.249 0.236 0.249 940,000 225,485 0.2399 1.551 1.488 1.551 1.470 1.551 150,947 1.4938 3.32%
2022-07-11 0 0.241 0.240 0.241 0.240 0.255 765,000 186,510 0.2438 1.501 1.495 1.501 1.495 1.588 122,845 1.5183 -5.49%
2022-07-08 0 0.255 0.248 0.255 0.248 0.255 680,000 169,800 0.2497 1.588 1.544 1.588 1.544 1.588 109,195 1.5550 0.00%
2022-07-07 0 0.255 0.250 0.255 0.250 0.260 895,000 227,200 0.2539 1.588 1.557 1.588 1.557 1.619 143,721 1.5808 -1.92%
2022-07-06 0 0.260 0.255 0.260 0.247 0.280 4,120,000 1,056,105 0.2563 1.619 1.588 1.619 1.538 1.744 661,596 1.5963 -7.14%
2022-07-05 0 0.280 0.280 0.285 0.280 0.290 1,075,000 305,175 0.2839 1.744 1.744 1.775 1.744 1.806 172,625 1.7678 -5.08%
2022-07-04 0 0.295 0.290 0.295 0.285 0.300 1,255,000 365,650 0.2914 1.837 1.806 1.837 1.775 1.868 201,530 1.8144 0.00%
2022-06-30 0 0.295 0.295 0.300 0.290 0.300 2,195,000 647,175 0.2948 1.837 1.837 1.868 1.806 1.868 352,477 1.8361 -1.67%
2022-06-29 0 0.300 0.300 0.305 0.295 0.305 840,000 252,200 0.3002 1.868 1.868 1.899 1.837 1.899 134,889 1.8697 0.00%
2022-06-28 0 0.300 0.295 0.300 0.295 0.305 870,000 261,450 0.3005 1.868 1.837 1.868 1.837 1.899 139,706 1.8714 -1.64%
2022-06-27 0 0.305 0.305 0.310 0.300 0.315 2,185,000 668,175 0.3058 1.899 1.899 1.930 1.868 1.962 350,871 1.9043 1.67%
2022-06-24 0 0.300 0.295 0.300 0.290 0.310 2,855,294 850,489 0.2979 1.868 1.837 1.868 1.806 1.930 458,508 1.8549 1.69%
2022-06-23 0 0.295 0.295 0.300 0.290 0.300 3,129,000 929,245 0.2970 1.837 1.837 1.868 1.806 1.868 502,460 1.8494 -1.67%
2022-06-22 0 0.300 0.300 0.305 0.300 0.315 4,705,000 1,428,000 0.3035 1.868 1.868 1.899 1.868 1.962 755,536 1.8900 -3.23%
2022-06-21 0 0.310 0.305 0.315 0.310 0.325 3,060,000 965,975 0.3157 1.930 1.899 1.962 1.930 2.024 491,380 1.9658 1.64%
2022-06-20 0 0.305 0.300 0.305 0.300 0.385 14,850,000 4,976,825 0.3351 1.899 1.868 1.899 1.868 2.398 2,384,637 2.0870 -15.28%
2022-06-17 0 0.360 0.360 0.365 0.285 0.385 29,750,000 10,451,350 0.3513 2.242 2.242 2.273 1.775 2.398 4,777,302 2.1877 16.13%
2022-06-16 0 0.310 0.310 0.320 0.310 0.405 32,861,300 11,737,352 0.3572 1.930 1.930 1.993 1.930 2.522 5,276,920 2.2243 -27.91%
2022-06-15 0 0.430 0.425 0.430 0.300 5.850 122,791,000 62,249,918 0.5070 2.678 2.647 2.678 1.868 36.43 19,717,973 3.1570 -92.86%
2022-06-14 0 6.020 6.020 6.100 6.020 6.690 2,582,997 16,350,580 6.3301 37.49 37.49 37.99 37.49 41.66 414,782 39.420 -12.50%
2022-06-13 0 6.880 6.870 6.880 6.340 6.900 2,734,103 17,926,578 6.5567 42.84 42.78 42.84 39.48 42.97 439,047 40.831 7.33%
2022-06-10 0 6.410 6.380 6.410 5.890 6.540 27,319,900 163,252,432 5.9756 39.92 39.73 39.92 36.68 40.73 4,387,073 37.212 0.63%
2022-06-09 0 6.370 6.360 6.380 6.330 6.450 1,063,600 6,779,202 6.3738 39.67 39.61 39.73 39.42 40.17 170,795 39.692 0.00%
2022-06-08 0 6.370 6.340 6.370 6.270 6.390 1,391,000 8,851,460 6.3634 39.67 39.48 39.67 39.05 39.79 223,369 39.627 -0.16%
2022-06-07 0 6.380 6.330 6.380 6.210 6.400 2,067,000 13,075,850 6.3260 39.73 39.42 39.73 38.67 39.86 331,922 39.394 1.11%
2022-06-06 0 6.310 6.310 6.350 6.030 6.400 1,531,200 9,503,974 6.2069 39.29 39.29 39.54 37.55 39.86 245,883 38.652 4.82%
2022-06-02 0 6.020 6.000 6.030 5.650 6.200 7,045,000 40,403,400 5.7350 37.49 37.36 37.55 35.18 38.61 1,131,297 35.714 1.52%
2022-06-01 0 5.930 5.910 5.930 5.920 6.400 10,334,200 65,488,586 6.3371 36.93 36.80 36.93 36.87 39.86 1,659,482 39.463 -2.79%
2022-05-31 0 6.100 6.010 6.100 6.000 6.100 1,416,800 8,567,460 6.0470 37.99 37.43 37.99 37.36 37.99 227,512 37.657 1.50%
2022-05-30 0 6.010 5.970 6.010 5.880 6.200 1,808,100 10,833,506 5.9917 37.43 37.18 37.43 36.62 38.61 290,348 37.312 1.52%
2022-05-27 0 5.920 5.920 5.990 5.150 5.920 15,544,000 82,088,023 5.2810 36.87 36.87 37.30 32.07 36.87 2,496,080 32.887 9.63%
2022-05-26 0 5.400 5.400 5.600 5.400 5.730 1,867,500 10,480,735 5.6122 33.63 33.63 34.87 33.63 35.68 299,886 34.949 -2.35%
2022-05-25 0 5.530 5.490 5.550 5.490 5.600 1,567,000 8,646,700 5.5180 34.44 34.19 34.56 34.19 34.87 251,631 34.363 0.55%
2022-05-24 0 5.500 5.420 5.500 5.250 5.500 1,708,500 9,245,675 5.4116 34.25 33.75 34.25 32.69 34.25 274,354 33.700 1.66%
2022-05-23 0 5.410 5.400 5.420 5.320 5.490 1,510,000 8,173,200 5.4127 33.69 33.63 33.75 33.13 34.19 242,478 33.707 0.19%
2022-05-20 0 5.400 5.400 5.590 4.870 5.400 16,576,600 82,161,043 4.9564 33.63 33.63 34.81 30.33 33.63 2,661,897 30.866 4.85%
2022-05-19 0 5.150 5.150 5.180 5.110 5.420 1,916,700 9,937,934 5.1849 32.07 32.07 32.26 31.82 33.75 307,787 32.288 -1.90%
2022-05-18 0 5.250 5.190 5.260 5.140 5.300 1,395,100 7,306,228 5.2371 32.69 32.32 32.76 32.01 33.01 224,027 32.613 1.16%
2022-05-17 0 5.190 5.150 5.330 5.120 5.350 7,522,700 39,806,678 5.2915 32.32 32.07 33.19 31.88 33.32 1,208,007 32.952 0.78%
2022-05-16 0 5.150 5.140 5.200 5.120 5.200 1,381,400 7,124,064 5.1571 32.07 32.01 32.38 31.88 32.38 221,827 32.115 0.39%
2022-05-13 0 5.130 5.100 5.150 4.970 5.150 3,071,800 15,548,164 5.0616 31.95 31.76 32.07 30.95 32.07 493,275 31.520 0.59%
2022-05-12 0 5.100 5.090 5.150 4.880 5.100 1,850,000 9,193,100 4.9692 31.76 31.70 32.07 30.39 31.76 297,076 30.945 2.00%
2022-05-11 0 5.000 4.980 5.020 4.840 5.080 18,290,400 89,044,298 4.8684 31.14 31.01 31.26 30.14 31.64 2,937,101 30.317 2.67%
2022-05-10 0 4.870 4.860 4.870 4.200 5.090 2,825,600 13,558,385 4.7984 30.33 30.26 30.33 26.15 31.70 453,739 29.881 -0.81%
2022-05-06 0 4.910 4.850 4.990 4.850 5.120 1,440,600 7,168,745 4.9762 30.58 30.20 31.07 30.20 31.88 231,334 30.989 -1.80%
2022-05-05 0 5.000 5.000 5.050 4.750 5.200 4,787,000 24,326,410 5.0818 31.14 31.14 31.45 29.58 32.38 768,704 31.646 0.40%
2022-05-04 0 4.980 4.970 4.980 4.710 4.990 10,058,000 48,191,810 4.7914 31.01 30.95 31.01 29.33 31.07 1,615,130 29.838 0.00%
2022-05-03 0 4.980 4.950 4.980 4.730 4.980 6,665,500 32,742,496 4.9122 31.01 30.83 31.01 29.46 31.01 1,070,357 30.590 5.51%
2022-04-29 0 4.720 4.710 4.790 4.450 4.720 2,623,600 12,009,984 4.5777 29.39 29.33 29.83 27.71 29.39 421,302 28.507 2.16%
2022-04-28 0 4.620 4.550 4.620 4.400 4.640 9,478,800 42,303,249 4.4629 28.77 28.33 28.77 27.40 28.89 1,522,121 27.792 1.99%
2022-04-27 0 4.530 4.460 4.550 4.460 4.580 2,552,300 11,574,177 4.5348 28.21 27.77 28.33 27.77 28.52 409,852 28.240 0.22%
2022-04-26 0 4.520 4.450 4.530 4.380 4.540 2,135,800 9,624,791 4.5064 28.15 27.71 28.21 27.28 28.27 342,970 28.063 -0.44%
2022-04-25 0 4.540 4.470 4.550 4.440 4.660 1,603,500 7,283,900 4.5425 28.27 27.84 28.33 27.65 29.02 257,493 28.288 0.89%
2022-04-22 0 4.500 4.500 4.550 4.290 4.500 10,665,500 46,331,880 4.3441 28.02 28.02 28.33 26.72 28.02 1,712,683 27.052 2.04%
2022-04-21 0 4.410 4.360 4.410 4.200 4.450 2,431,500 10,649,010 4.3796 27.46 27.15 27.46 26.15 27.71 390,454 27.273 0.23%
2022-04-20 0 4.400 4.380 4.400 4.260 4.500 2,306,300 10,008,079 4.3395 27.40 27.28 27.40 26.53 28.02 370,349 27.023 1.85%
2022-04-19 0 4.320 4.310 4.350 4.140 4.490 9,619,900 41,572,973 4.3216 26.90 26.84 27.09 25.78 27.96 1,544,779 26.912 -0.23%
2022-04-14 0 4.330 4.250 4.380 4.100 4.500 3,418,800 14,608,725 4.2731 26.96 26.47 27.28 25.53 28.02 548,996 26.610 3.10%
2022-04-13 0 4.200 4.200 4.400 3.600 4.200 17,224,400 66,187,833 3.8427 26.15 26.15 27.40 22.42 26.15 2,765,921 23.930 5.00%
2022-04-12 0 4.000 3.860 4.000 3.660 4.020 1,702,000 6,710,865 3.9429 24.91 24.04 24.91 22.79 25.03 273,310 24.554 1.52%
2022-04-11 0 3.940 3.820 3.950 3.880 3.950 276,000 1,087,070 3.9387 24.54 23.79 24.60 24.16 24.60 44,321 24.527 0.51%
2022-04-08 0 3.920 3.810 3.940 3.600 3.920 465,500 1,767,928 3.7979 24.41 23.73 24.54 22.42 24.41 74,751 23.651 0.00%
2022-04-07 0 3.920 3.800 3.920 3.790 4.000 513,900 2,002,210 3.8961 24.41 23.66 24.41 23.60 24.91 82,523 24.262 0.51%
2022-04-06 0 3.900 3.850 3.950 3.680 4.000 430,700 1,631,793 3.7887 24.29 23.98 24.60 22.92 24.91 69,162 23.594 4.56%
2022-04-04 0 3.730 3.720 3.860 3.590 3.900 222,300 838,209 3.7706 23.23 23.17 24.04 22.36 24.29 35,697 23.481 -1.84%
2022-04-01 0 3.800 3.600 3.800 3.000 3.800 735,900 2,582,593 3.5094 23.66 22.42 23.66 18.68 23.66 118,172 21.855 22.58%
2022-03-31 0 3.100 3.100 3.210 2.900 3.100 219,600 669,000 3.0464 19.30 19.30 19.99 18.06 19.30 35,264 18.971 2.99%
2022-03-30 0 3.010 3.000 3.080 2.610 3.100 400,600 1,134,131 2.8311 18.74 18.68 19.18 16.25 19.30 64,329 17.630 18.04%
2022-03-29 0 2.550 2.550 2.600 2.550 2.600 186,500 477,735 2.5616 15.88 15.88 16.19 15.88 16.19 29,948 15.952 0.00%
2022-03-28 0 2.550 2.470 2.600 2.450 2.550 181,000 448,350 2.4771 15.88 15.38 16.19 15.26 15.88 29,065 15.426 4.08%
2022-03-25 0 2.450 2.270 2.500 2.250 2.450 277,800 645,639 2.3241 15.26 14.14 15.57 14.01 15.26 44,610 14.473 6.52%
2022-03-24 0 2.300 2.210 2.350 2.200 2.300 75,000 170,550 2.2740 14.32 13.76 14.63 13.70 14.32 12,044 14.161 0.00%
2022-03-23 0 2.300 2.220 2.440 2.300 2.300 480,000 1,104,000 2.3000 14.32 13.82 15.19 14.32 14.32 77,079 14.323 0.00%
2022-03-22 0 2.300 2.210 2.480 2.200 2.300 753,500 1,729,890 2.2958 14.32 13.76 15.44 13.70 14.32 120,998 14.297 0.00%
2022-03-21 0 2.300 2.300 2.490 2.300 2.300 15,000 34,500 2.3000 14.32 14.32 15.51 14.32 14.32 2,409 14.323 0.00%
2022-03-18 0 2.300 2.180 2.490 2.150 2.300 187,000 423,370 2.2640 14.32 13.58 15.51 13.39 14.32 30,029 14.099 0.00%
2022-03-17 0 2.300 2.150 2.300 - - 5,000 11,500 2.3000 14.32 13.39 14.32 - - 803 14.323 0.00%
2022-03-16 0 2.300 2.250 2.500 2.300 2.300 30,000 70,000 2.3333 14.32 14.01 15.57 14.32 14.32 4,817 14.531 0.00%
2022-03-15 0 2.300 2.250 2.590 2.250 2.700 372,800 885,673 2.3757 14.32 14.01 16.13 14.01 16.81 59,865 14.795 -10.16%
2022-03-14 0 2.560 2.560 2.680 2.250 2.560 2,094,800 4,729,404 2.2577 15.94 15.94 16.69 14.01 15.94 336,386 14.059 13.78%
2022-03-11 0 2.250 2.250 2.470 2.190 2.400 3,136,000 6,995,810 2.2308 14.01 14.01 15.38 13.64 14.95 503,584 13.892 -1.32%
2022-03-10 0 2.280 2.280 2.490 2.270 2.280 28,500 64,461 2.2618 14.20 14.20 15.51 14.14 14.20 4,577 14.085 0.44%
2022-03-09 0 2.270 2.270 - 2.230 2.250 25,000 56,000 2.2400 14.14 14.14 - 13.89 14.01 4,015 13.949 0.00%
2022-03-08 0 2.270 2.270 2.600 2.240 2.240 35,000 78,400 2.2400 14.14 14.14 16.19 13.95 13.95 5,620 13.949 4.13%
2022-03-07 0 2.180 2.180 2.340 2.180 2.200 50,000 109,700 2.1940 13.58 13.58 14.57 13.58 13.70 8,029 13.663 -0.46%
2022-03-04 0 2.190 2.150 2.480 2.010 2.360 495,700 1,092,049 2.2030 13.64 13.39 15.44 12.52 14.70 79,600 13.719 -10.25%
2022-03-03 0 2.440 2.380 2.430 2.410 2.650 91,400 224,910 2.4607 15.19 14.82 15.13 15.01 16.50 14,677 15.324 3.83%
2022-03-02 0 2.350 2.300 2.430 2.350 2.570 313,700 771,396 2.4590 14.63 14.32 15.13 14.63 16.00 50,374 15.313 -10.31%
2022-03-01 0 2.620 2.600 2.780 2.620 2.800 445,200 1,207,404 2.7120 16.32 16.19 17.31 16.32 17.44 71,491 16.889 -4.73%
2022-02-28 0 2.750 2.750 2.840 2.550 2.850 1,226,100 3,387,974 2.7632 17.13 17.13 17.69 15.88 17.75 196,889 17.208 2.23%
2022-02-25 0 2.690 2.690 2.700 2.460 2.690 578,700 1,500,567 2.5930 16.75 16.75 16.81 15.32 16.75 92,929 16.148 4.26%
2022-02-24 0 2.580 2.470 2.600 2.050 2.600 1,385,300 3,323,001 2.3988 16.07 15.38 16.19 12.77 16.19 222,454 14.938 19.44%
2022-02-23 0 2.160 2.160 2.340 1.870 2.500 1,117,000 2,375,851 2.1270 13.45 13.45 14.57 11.65 15.57 179,370 13.246 16.13%
2022-02-22 0 1.860 1.860 1.900 1.850 1.900 152,600 285,086 1.8682 11.58 11.58 11.83 11.52 11.83 24,505 11.634 3.33%
2022-02-21 0 1.800 1.770 1.800 1.770 1.900 204,300 374,617 1.8337 11.21 11.02 11.21 11.02 11.83 32,807 11.419 2.86%
2022-02-18 0 1.750 1.750 1.850 1.750 1.800 202,200 355,682 1.7591 10.90 10.90 11.52 10.90 11.21 32,470 10.954 -2.23%
2022-02-17 0 1.790 1.790 1.830 1.730 1.890 877,400 1,580,512 1.8014 11.15 11.15 11.40 10.77 11.77 140,894 11.218 4.07%
2022-02-16 0 1.720 1.670 1.720 1.490 1.750 628,500 1,055,800 1.6799 10.71 10.40 10.71 9.279 10.90 100,926 10.461 12.42%
2022-02-15 0 1.530 1.540 1.650 1.450 1.600 503,900 752,597 1.4935 9.528 9.590 10.28 9.030 9.964 80,917 9.3008 2.00%
2022-02-14 0 1.500 1.470 1.680 1.410 1.680 887,000 1,368,040 1.5423 9.341 9.154 10.46 8.781 10.46 142,436 9.6046 4.90%
2022-02-11 0 1.430 1.430 1.530 1.420 1.430 127,800 187,244 1.4651 8.905 8.905 9.528 8.843 8.905 20,522 9.1239 -0.69%
2022-02-10 0 1.440 1.320 1.440 1.420 1.570 504,700 763,463 1.5127 8.967 8.220 8.967 8.843 9.777 81,046 9.4202 -8.28%
2022-02-09 0 1.570 1.520 1.620 1.190 1.770 1,686,400 2,578,623 1.5291 9.777 9.466 10.09 7.411 11.02 270,805 9.5221 42.73%
2022-02-08 0 1.100 1.100 1.190 1.100 1.110 16,600 18,230 1.0982 6.850 6.850 7.411 6.850 6.912 2,666 6.8388 0.00%
2022-02-07 0 1.100 1.100 1.180 1.100 1.100 7,100 7,726 1.0882 6.850 6.850 7.348 6.850 6.850 1,140 6.7764 0.00%
2022-02-04 0 1.100 1.100 1.140 1.100 1.100 5,000 5,500 1.1000 6.850 6.850 7.099 6.850 6.850 803 6.8501 2.80%
2022-01-31 0 1.070 1.070 1.140 1.070 1.180 1,058,000 1,245,920 1.1776 6.663 6.663 7.099 6.663 7.348 169,895 7.3335 -3.60%
2022-01-28 0 1.110 1.110 1.150 1.100 1.100 28,000 30,700 1.0964 6.912 6.912 7.161 6.850 6.850 4,496 6.8279 3.74%
2022-01-27 0 1.070 1.070 1.100 1.050 1.090 1,287,600 1,354,198 1.0517 6.663 6.663 6.850 6.539 6.788 206,765 6.5495 0.94%
2022-01-26 0 1.060 1.050 1.080 0.950 1.090 2,505,600 2,447,837 0.9769 6.601 6.539 6.726 5.916 6.788 402,353 6.0838 3.92%
2022-01-25 0 1.020 0.980 1.020 0.950 1.050 825,000 784,750 0.9512 6.352 6.103 6.352 5.916 6.539 132,480 5.9235 2.00%
2022-01-24 0 1.000 0.900 1.000 1.050 1.050 8,000 8,028 1.0035 6.227 5.605 6.227 6.539 6.539 1,285 6.2492 1.01%
2022-01-21 0 0.990 0.910 1.000 0.910 1.050 46,800 45,654 0.9755 6.165 5.667 6.227 5.667 6.539 7,515 6.0749 0.00%
2022-01-20 0 0.990 0.900 0.990 0.900 1.000 1,915,000 1,803,090 0.9416 6.165 5.605 6.165 5.605 6.227 307,514 5.8634 4.21%
2022-01-19 0 0.950 0.900 0.920 0.950 1.020 127,200 121,324 0.9538 5.916 5.605 5.729 5.916 6.352 20,426 5.9397 5.56%
2022-01-18 0 0.900 0.900 0.950 0.880 0.910 36,200 32,380 0.8945 5.605 5.605 5.916 5.480 5.667 5,813 5.5702 -5.26%
2022-01-17 0 0.950 0.880 0.990 0.880 1.000 75,000 71,150 0.9487 5.916 5.480 6.165 5.480 6.227 12,044 5.9077 7.95%
2022-01-14 0 0.880 0.870 1.000 0.870 1.030 30,600 28,055 0.9168 5.480 5.418 6.227 5.418 6.414 4,914 5.7094 -9.28%
2022-01-13 0 0.970 0.830 0.970 0.800 1.090 143,500 120,323 0.8385 6.041 5.169 6.041 4.982 6.788 23,043 5.2216 11.49%
2022-01-12 0 0.870 0.800 0.950 0.850 0.910 50,400 43,878 0.8706 5.418 4.982 5.916 5.293 5.667 8,093 5.4215 11.54%
2022-01-11 0 0.780 0.700 0.780 0.750 0.780 58,600 45,235 0.7719 4.857 4.359 4.857 4.671 4.857 9,410 4.8071 0.00%
2022-01-10 0 0.780 0.780 0.940 0.750 0.800 7,600 6,050 0.7961 4.857 4.857 5.854 4.671 4.982 1,220 4.9573 -2.50%
2022-01-07 0 0.800 0.800 0.940 0.800 0.850 20,600 17,088 0.8295 4.982 4.982 5.854 4.982 5.293 3,308 5.1657 -4.76%
2022-01-06 0 0.840 0.840 0.900 0.820 0.900 53,300 44,794 0.8404 5.231 5.231 5.605 5.106 5.605 8,559 5.2336 -7.69%
2022-01-05 0 0.910 0.910 0.930 0.910 0.930 72,600 66,739 0.9193 5.667 5.667 5.791 5.667 5.791 11,658 5.7246 -9.00%
2022-01-04 0 1.000 1.000 1.010 1.000 1.060 38,800 40,139 1.0345 6.227 6.227 6.290 6.227 6.601 6,231 6.4423 -0.99%
2022-01-03 0 1.010 0.960 1.010 1.010 1.060 73,200 76,956 1.0513 6.290 5.978 6.290 6.290 6.601 11,755 6.5469 -15.13%
2021-12-31 0 1.190 1.100 1.160 0.910 1.190 49,600 54,907 1.1070 7.411 6.850 7.224 5.667 7.411 7,965 6.8937 11.21%
2021-12-30 0 1.070 1.010 1.070 0.880 1.100 86,700 91,235 1.0523 6.663 6.290 6.663 5.480 6.850 13,922 6.5531 8.08%
2021-12-29 0 0.990 0.890 0.990 0.850 1.100 51,100 49,424 0.9672 6.165 5.542 6.165 5.293 6.850 8,206 6.0231 7.61%
2021-12-28 0 0.092 0.090 0.094 0.091 0.100 2,332,000 222,338 0.0953 5.729 5.605 5.854 5.667 6.227 37,448 5.9373 -7.07%
2021-12-24 0 0.099 0.094 0.099 0.089 0.099 4,444,000 430,272 0.0968 6.165 5.854 6.165 5.542 6.165 71,362 6.0294 0.00%
2021-12-23 0 0.099 0.098 0.099 0.089 0.120 14,416,000 1,391,535 0.0965 6.165 6.103 6.165 5.542 7.473 231,494 6.0111 4.21%
2021-12-22 0 0.095 0.095 0.097 0.090 0.095 3,409,000 310,109 0.0910 5.916 5.916 6.041 5.605 5.916 54,742 5.6649 -4.04%
2021-12-21 0 0.099 0.090 0.099 0.085 0.099 1,849,000 168,384 0.0911 6.165 5.605 6.165 5.293 6.165 29,692 5.6711 13.79%
2021-12-20 0 0.087 0.085 0.088 0.085 0.091 822,000 72,636 0.0884 5.418 5.293 5.480 5.293 5.667 13,200 5.5028 -2.25%
2021-12-17 0 0.089 0.082 0.089 0.081 0.095 423,000 37,563 0.0888 5.542 5.106 5.542 5.044 5.916 6,793 5.5300 2.30%
2021-12-16 0 0.087 0.083 0.087 0.086 0.090 429,000 37,706 0.0879 5.418 5.169 5.418 5.356 5.605 6,889 5.4734 -3.33%
2021-12-15 0 0.090 0.082 0.090 - - 0 0 - 5.605 5.106 5.605 - - 0 - 0.00%
2021-12-14 0 0.090 0.086 0.090 0.087 0.094 344,000 30,996 0.0901 5.605 5.356 5.605 5.418 5.854 5,524 5.6111 4.65%
2021-12-13 0 0.086 0.086 0.090 0.085 0.090 193,000 16,860 0.0874 5.356 5.356 5.605 5.293 5.605 3,099 5.4401 -3.37%
2021-12-10 0 0.089 0.079 0.089 0.086 0.095 125,000 11,325 0.0906 5.542 4.920 5.542 5.356 5.916 2,007 5.6420 3.49%
2021-12-09 0 0.086 0.085 0.089 0.086 0.096 1,462,000 130,420 0.0892 5.356 5.293 5.542 5.356 5.978 23,477 5.5552 -3.37%
2021-12-08 0 0.089 0.083 0.089 0.084 0.090 510,000 44,375 0.0870 5.542 5.169 5.542 5.231 5.605 8,190 5.4184 8.54%
2021-12-07 0 0.082 0.077 0.082 0.082 0.084 265,000 22,003 0.0830 5.106 4.795 5.106 5.106 5.231 4,255 5.1706 0.00%
2021-12-06 0 0.082 0.076 0.082 0.075 0.086 605,000 49,609 0.0820 5.106 4.733 5.106 4.671 5.356 9,715 5.1063 -2.38%
2021-12-03 0 0.084 0.079 0.084 0.080 0.085 781,000 64,553 0.0827 5.231 4.920 5.231 4.982 5.293 12,541 5.1472 6.33%
2021-12-02 0 0.079 0.074 0.080 0.074 0.080 462,000 36,166 0.0783 4.920 4.608 4.982 4.608 4.982 7,419 4.8749 -1.25%
2021-12-01 0 0.080 0.080 0.082 0.080 0.088 473,000 39,274 0.0830 4.982 4.982 5.106 4.982 5.480 7,596 5.1707 -2.44%
2021-11-30 0 0.082 0.076 0.082 0.085 0.087 102,000 8,870 0.0870 5.106 4.733 5.106 5.293 5.418 1,638 5.4154 -3.53%
2021-11-29 0 0.085 0.081 0.085 0.081 0.088 256,000 20,888 0.0816 5.293 5.044 5.293 5.044 5.480 4,111 5.0811 4.94%
2021-11-26 0 0.081 0.081 0.083 0.081 0.090 1,455,000 122,414 0.0841 5.044 5.044 5.169 5.044 5.605 23,365 5.2393 -3.57%
2021-11-25 0 0.084 0.083 0.084 0.074 0.087 4,221,000 349,765 0.0829 5.231 5.169 5.231 4.608 5.418 67,781 5.1602 10.53%
2021-11-24 0 0.076 0.076 0.083 0.073 0.083 1,645,000 127,301 0.0774 4.733 4.733 5.169 4.546 5.169 26,416 4.8191 7.04%
2021-11-23 0 0.071 0.071 0.082 0.068 0.084 473,000 35,705 0.0755 4.421 4.421 5.106 4.235 5.231 7,596 4.7008 -10.13%
2021-11-22 0 0.079 0.077 0.082 0.077 0.082 575,000 45,439 0.0790 4.920 4.795 5.106 4.795 5.106 9,233 4.9211 1.28%
2021-11-19 0 0.078 0.078 0.086 0.078 0.080 6,000 472 0.0787 4.857 4.857 5.356 4.857 4.982 96 4.8989 0.00%
2021-11-18 0 0.078 0.078 0.080 0.077 0.092 364,000 29,424 0.0808 4.857 4.857 4.982 4.795 5.729 5,845 5.0339 -10.34%
2021-11-17 0 0.087 0.081 0.087 0.081 0.087 202,000 17,481 0.0865 5.418 5.044 5.418 5.044 5.418 3,244 5.3891 8.75%
2021-11-16 0 0.080 0.080 0.087 0.077 0.091 2,137,000 183,926 0.0861 4.982 4.982 5.418 4.795 5.667 34,316 5.3597 6.67%
2021-11-15 0 0.075 0.074 0.076 0.074 0.083 617,000 47,720 0.0773 4.671 4.608 4.733 4.608 5.169 9,908 4.8164 0.00%
2021-11-12 0 0.075 0.075 0.077 0.073 0.089 930,000 74,249 0.0798 4.671 4.671 4.795 4.546 5.542 14,934 4.9718 -9.64%
2021-11-11 0 0.083 0.081 0.085 0.081 0.089 363,000 31,128 0.0858 5.169 5.044 5.293 5.044 5.542 5,829 5.3401 -6.74%
2021-11-10 0 0.089 0.083 0.089 0.088 0.090 646,000 57,514 0.0890 5.542 5.169 5.542 5.480 5.605 10,374 5.5443 11.25%
2021-11-09 0 0.080 0.079 0.084 0.080 0.089 32,000 2,700 0.0844 4.982 4.920 5.231 4.982 5.542 514 5.2543 -4.76%
2021-11-08 0 0.084 0.079 0.084 0.083 0.089 174,000 15,109 0.0868 5.231 4.920 5.231 5.169 5.542 2,794 5.4074 6.33%
2021-11-05 0 0.079 0.079 0.084 0.078 0.083 48,000 3,813 0.0794 4.920 4.920 5.231 4.857 5.169 771 4.9469 -4.82%
2021-11-04 0 0.083 0.079 0.084 0.080 0.084 537,000 43,330 0.0807 5.169 4.920 5.231 4.982 5.231 8,623 5.0248 0.00%
2021-11-03 0 0.083 0.080 0.085 0.080 0.085 339,000 27,190 0.0802 5.169 4.982 5.293 4.982 5.293 5,444 4.9948 2.47%
2021-11-02 0 0.081 0.081 0.083 0.081 0.089 138,000 11,327 0.0821 5.044 5.044 5.169 5.044 5.542 2,216 5.1114 0.00%
2021-11-01 0 0.081 0.080 0.081 0.080 0.083 464,000 37,650 0.0811 5.044 4.982 5.044 4.982 5.169 7,451 5.0530 -2.41%
2021-10-29 0 0.083 0.080 0.083 - - 0 0 - 5.169 4.982 5.169 - - 0 - 0.00%
2021-10-28 0 0.083 0.080 0.089 - - 0 0 - 5.169 4.982 5.542 - - 0 - 0.00%
2021-10-27 0 0.083 0.080 0.083 0.078 0.085 477,000 38,730 0.0812 5.169 4.982 5.169 4.857 5.293 7,660 5.0563 1.22%
2021-10-26 0 0.082 0.082 0.085 0.082 0.085 220,000 18,264 0.0830 5.106 5.106 5.293 5.106 5.293 3,533 5.1698 -1.20%
2021-10-25 0 0.083 0.083 0.085 0.081 0.083 87,000 7,107 0.0817 5.169 5.169 5.293 5.044 5.169 1,397 5.0871 1.22%
2021-10-22 0 0.082 0.083 0.090 0.082 0.083 134,000 10,998 0.0821 5.106 5.169 5.605 5.106 5.169 2,152 5.1111 -3.53%
2021-10-21 0 0.085 0.085 0.091 0.083 0.092 10,000 842 0.0842 5.293 5.293 5.667 5.169 5.729 161 5.2434 0.00%
2021-10-20 0 0.085 0.082 0.087 0.081 0.092 924,000 78,963 0.0855 5.293 5.106 5.418 5.044 5.729 14,838 5.3218 2.41%
2021-10-19 0 0.083 0.083 0.086 0.080 0.092 934,000 78,911 0.0845 5.169 5.169 5.356 4.982 5.729 14,998 5.2613 -1.19%
2021-10-18 0 0.084 0.084 0.089 0.084 0.094 682,000 60,526 0.0887 5.231 5.231 5.542 5.231 5.854 10,952 5.5266 -6.67%
2021-10-15 0 0.090 0.090 0.094 0.090 0.093 152,000 13,683 0.0900 5.605 5.605 5.854 5.605 5.791 2,441 5.6059 -2.17%
2021-10-12 0 0.092 0.092 0.096 0.090 0.095 77,000 6,988 0.0908 5.729 5.729 5.978 5.605 5.916 1,236 5.6515 2.22%
2021-10-11 0 0.090 0.090 0.095 0.090 0.097 142,000 13,242 0.0933 5.605 5.605 5.916 5.605 6.041 2,280 5.8072 -2.17%
2021-10-08 0 0.092 0.092 0.094 0.090 0.096 166,000 15,649 0.0943 5.729 5.729 5.854 5.605 5.978 2,666 5.8706 -4.17%
2021-10-07 0 0.096 0.091 0.096 0.093 0.096 592,000 56,487 0.0954 5.978 5.667 5.978 5.791 5.978 9,506 5.9420 1.05%
2021-10-06 0 0.095 0.093 0.099 0.093 0.098 68,000 6,474 0.0952 5.916 5.791 6.165 5.791 6.103 1,092 5.9288 2.15%
2021-10-05 0 0.093 0.093 0.098 0.093 0.104 161,000 15,854 0.0985 5.791 5.791 6.103 5.791 6.476 2,585 6.1322 -4.12%
2021-10-04 0 0.097 0.093 0.100 - - 0 0 - 6.041 5.791 6.227 - - 0 - 0.00%
2021-09-30 0 0.097 0.095 0.101 - - 0 0 - 6.041 5.916 6.290 - - 0 - 0.00%
2021-09-29 0 0.097 0.094 0.097 0.093 0.100 61,000 5,936 0.0973 6.041 5.854 6.041 5.791 6.227 980 6.0599 4.30%
2021-09-28 0 0.093 0.093 0.100 0.093 0.095 59,000 5,560 0.0942 5.791 5.791 6.227 5.791 5.916 947 5.8685 -2.11%
2021-09-27 0 0.095 0.095 0.100 0.095 0.095 39,000 3,705 0.0950 5.916 5.916 6.227 5.916 5.916 626 5.9160 0.00%
2021-09-24 0 0.095 0.095 0.098 0.095 0.108 209,000 21,133 0.1011 5.916 5.916 6.103 5.916 6.726 3,356 6.2968 -2.06%
2021-09-23 0 0.097 0.097 0.103 0.096 0.097 24,000 2,311 0.0963 6.041 6.041 6.414 5.978 6.041 385 5.9964 0.00%
2021-09-21 0 0.097 0.097 0.098 0.096 0.101 69,000 6,781 0.0983 6.041 6.041 6.103 5.978 6.290 1,108 6.1200 -4.90%
2021-09-20 0 0.102 0.096 0.104 0.095 0.104 62,000 6,328 0.1021 6.352 5.978 6.476 5.916 6.476 996 6.3559 0.99%
2021-09-17 0 0.101 0.100 0.101 0.100 0.109 273,000 27,639 0.1012 6.290 6.227 6.290 6.227 6.788 4,384 6.3047 -1.94%
2021-09-16 0 0.103 0.100 0.103 0.100 0.110 1,143,000 116,360 0.1018 6.414 6.227 6.414 6.227 6.850 18,354 6.3396 -1.90%
2021-09-15 0 0.105 0.105 0.106 0.101 0.110 725,000 77,972 0.1075 6.539 6.539 6.601 6.290 6.850 11,642 6.6974 5.00%
2021-09-14 0 0.100 0.100 0.103 0.100 0.113 141,000 14,286 0.1013 6.227 6.227 6.414 6.227 7.037 2,264 6.3095 -6.54%
2021-09-13 0 0.107 0.106 0.111 0.100 0.114 443,000 47,926 0.1082 6.663 6.601 6.912 6.227 7.099 7,114 6.7371 2.88%
2021-09-10 0 0.104 0.102 0.104 0.100 0.106 459,000 46,912 0.1022 6.476 6.352 6.476 6.227 6.601 7,371 6.3647 2.97%
2021-09-09 0 0.101 0.101 0.102 0.096 0.100 123,000 12,113 0.0985 6.290 6.290 6.352 5.978 6.227 1,975 6.1327 -0.98%
2021-09-08 0 0.102 0.102 0.105 0.099 0.110 1,907,000 195,892 0.1027 6.352 6.352 6.539 6.165 6.850 30,623 6.3969 -2.86%
2021-09-07 0 0.105 0.105 0.108 0.105 0.114 971,000 106,065 0.1092 6.539 6.539 6.726 6.539 7.099 15,592 6.8023 -3.67%
2021-09-06 0 0.109 0.109 0.110 0.108 0.110 159,000 17,398 0.1094 6.788 6.788 6.850 6.726 6.850 2,553 6.8141 0.00%
2021-09-03 0 0.109 0.108 0.113 0.109 0.116 218,000 24,366 0.1118 6.788 6.726 7.037 6.788 7.224 3,501 6.9604 0.00%
2021-09-02 0 0.109 0.109 0.113 0.109 0.119 230,000 25,830 0.1123 6.788 6.788 7.037 6.788 7.411 3,693 6.9936 -3.54%
2021-09-01 0 0.113 0.113 0.115 0.113 0.119 320,000 37,107 0.1160 7.037 7.037 7.161 7.037 7.411 5,139 7.2212 -5.83%
2021-08-31 0 0.120 0.115 0.120 0.115 0.124 369,000 42,892 0.1162 7.473 7.161 7.473 7.161 7.722 5,925 7.2386 3.45%
2021-08-30 0 0.116 0.114 0.120 0.114 0.122 430,000 51,060 0.1187 7.224 7.099 7.473 7.099 7.597 6,905 7.3946 0.00%
2021-08-27 0 0.116 0.114 0.116 - - 0 0 - 7.224 7.099 7.224 - - 0 - -1.69%
2021-08-26 0 0.118 0.114 0.119 - - 0 0 - 7.348 7.099 7.411 - - 0 - -0.84%
2021-08-25 0 0.119 0.113 0.120 0.113 0.120 79,000 9,160 0.1159 7.411 7.037 7.473 7.037 7.473 1,269 7.2206 1.71%
2021-08-24 0 0.117 0.115 0.126 0.115 0.125 109,000 12,996 0.1192 7.286 7.161 7.846 7.161 7.784 1,750 7.4248 0.00%
2021-08-23 0 0.117 0.115 0.117 0.113 0.117 1,214,000 141,030 0.1162 7.286 7.161 7.286 7.037 7.286 19,495 7.2343 0.00%
2021-08-20 0 0.117 0.117 0.120 0.117 0.125 638,000 77,264 0.1211 7.286 7.286 7.473 7.286 7.784 10,245 7.5416 -2.50%
2021-08-19 0 0.120 0.120 0.127 0.120 0.130 123,000 15,510 0.1261 7.473 7.473 7.909 7.473 8.096 1,975 7.8526 -3.23%
2021-08-18 0 0.124 0.123 0.128 0.120 0.130 130,000 15,726 0.1210 7.722 7.660 7.971 7.473 8.096 2,088 7.5332 2.48%
2021-08-17 0 0.121 0.121 0.129 0.114 0.130 419,000 52,719 0.1258 7.535 7.535 8.033 7.099 8.096 6,728 7.8353 0.83%
2021-08-16 0 0.120 0.112 0.130 0.124 0.130 158,000 20,060 0.1270 7.473 6.975 8.096 7.722 8.096 2,537 7.9064 0.00%
2021-08-13 0 0.120 0.120 0.125 0.120 0.122 137,000 16,668 0.1217 7.473 7.473 7.784 7.473 7.597 2,200 7.5765 0.00%
2021-08-12 0 0.120 0.118 0.125 0.120 0.128 211,000 25,676 0.1217 7.473 7.348 7.784 7.473 7.971 3,388 7.5779 -5.51%
2021-08-11 0 0.127 0.123 0.128 0.121 0.135 292,000 36,209 0.1240 7.909 7.660 7.971 7.535 8.407 4,689 7.7221 4.96%
2021-08-10 0 0.121 0.121 0.131 0.121 0.130 80,000 10,175 0.1272 7.535 7.535 8.158 7.535 8.096 1,285 7.9204 0.00%
2021-08-09 0 0.121 0.121 0.124 0.120 0.124 75,000 9,071 0.1209 7.535 7.535 7.722 7.473 7.722 1,204 7.5318 -2.42%
2021-08-06 0 0.124 0.122 0.132 0.119 0.129 88,000 11,118 0.1263 7.722 7.597 8.220 7.411 8.033 1,413 7.8677 2.48%
2021-08-05 0 0.121 0.121 0.130 0.120 0.129 217,000 27,004 0.1244 7.535 7.535 8.096 7.473 8.033 3,485 7.7495 -1.63%
2021-08-04 0 0.123 0.121 0.124 0.121 0.132 256,000 32,064 0.1253 7.660 7.535 7.722 7.535 8.220 4,111 7.7998 -0.81%
2021-08-03 0 0.124 0.124 0.128 0.119 0.130 88,000 10,870 0.1235 7.722 7.722 7.971 7.411 8.096 1,413 7.6922 0.00%
2021-08-02 0 0.124 0.124 0.127 0.120 0.129 88,000 11,122 0.1264 7.722 7.722 7.909 7.473 8.033 1,413 7.8705 5.98%
2021-07-30 0 0.117 0.117 0.125 0.115 0.125 634,000 75,933 0.1198 7.286 7.286 7.784 7.161 7.784 10,181 7.4584 -5.65%
2021-07-29 0 0.124 0.124 0.127 0.123 0.136 1,248,000 160,607 0.1287 7.722 7.722 7.909 7.660 8.469 20,041 8.0141 0.81%
2021-07-28 0 0.123 0.112 0.123 0.117 0.125 127,000 15,323 0.1207 7.660 6.975 7.660 7.286 7.784 2,039 7.5135 4.24%
2021-07-27 0 0.118 0.118 0.123 0.105 0.128 1,414,000 162,309 0.1148 7.348 7.348 7.660 6.539 7.971 22,706 7.1482 6.31%
2021-07-26 0 0.111 0.111 0.113 0.110 0.122 4,130,000 467,097 0.1131 6.912 6.912 7.037 6.850 7.597 66,320 7.0431 -9.02%
2021-07-23 0 0.122 0.122 0.123 0.122 0.135 2,526,000 317,018 0.1255 7.597 7.597 7.660 7.597 8.407 40,563 7.8155 -3.94%
2021-07-22 0 0.127 0.127 0.137 0.121 0.138 1,139,000 146,016 0.1282 7.909 7.909 8.531 7.535 8.594 18,290 7.9833 -2.31%
2021-07-21 0 0.130 0.130 0.133 0.130 0.132 851,000 111,276 0.1308 8.096 8.096 8.282 8.096 8.220 13,665 8.1428 -5.80%
2021-07-20 0 0.138 0.132 0.140 0.131 0.145 2,050,000 282,658 0.1379 8.594 8.220 8.718 8.158 9.030 32,919 8.5864 -4.83%
2021-07-19 0 0.145 0.135 0.145 0.130 0.150 1,929,000 269,026 0.1395 9.030 8.407 9.030 8.096 9.341 30,976 8.6849 2.11%
2021-07-16 0 0.142 0.139 0.142 0.128 0.145 3,225,000 432,738 0.1342 8.843 8.656 8.843 7.971 9.030 51,788 8.3560 5.97%
2021-07-15 0 0.134 0.134 0.135 0.124 0.134 729,000 93,926 0.1288 8.345 8.345 8.407 7.722 8.345 11,706 8.0235 6.35%
2021-07-14 0 0.126 0.126 0.128 0.124 0.127 597,000 74,809 0.1253 7.846 7.846 7.971 7.722 7.909 9,587 7.8034 -1.56%
2021-07-13 0 0.128 0.127 0.128 0.127 0.131 531,000 68,989 0.1299 7.971 7.909 7.971 7.909 8.158 8,527 8.0908 -2.29%
2021-07-12 0 0.131 0.125 0.132 0.131 0.132 24,000 3,148 0.1312 8.158 7.784 8.220 8.158 8.220 385 8.1682 2.34%
2021-07-09 0 0.128 0.128 0.133 0.125 0.139 161,000 21,568 0.1340 7.971 7.971 8.282 7.784 8.656 2,585 8.3423 -1.54%
2021-07-08 0 0.130 0.130 0.135 0.123 0.136 774,000 100,055 0.1293 8.096 8.096 8.407 7.660 8.469 12,429 8.0501 1.56%
2021-07-07 0 0.128 0.125 0.136 0.124 0.135 433,000 55,090 0.1272 7.971 7.784 8.469 7.722 8.407 6,953 7.9230 -0.78%
2021-07-06 0 0.129 0.123 0.130 0.118 0.154 6,173,000 807,738 0.1309 8.033 7.660 8.096 7.348 9.590 99,127 8.1485 3.20%
2021-07-05 0 0.125 0.125 0.128 0.124 0.129 360,000 45,856 0.1274 7.784 7.784 7.971 7.722 8.033 5,781 7.9323 -3.10%
2021-07-02 0 0.129 0.126 0.129 0.126 0.135 740,000 95,223 0.1287 8.033 7.846 8.033 7.846 8.407 11,883 8.0134 1.57%
2021-06-30 0 0.127 0.126 0.130 0.126 0.133 173,000 22,425 0.1296 7.909 7.846 8.096 7.846 8.282 2,778 8.0722 -3.05%
2021-06-29 0 0.131 0.128 0.131 0.131 0.132 224,000 29,476 0.1316 8.158 7.971 8.158 8.158 8.220 3,597 8.1945 -0.76%
2021-06-28 0 0.132 0.128 0.133 0.130 0.134 286,000 37,487 0.1311 8.220 7.971 8.282 8.096 8.345 4,593 8.1624 -4.35%
2021-06-25 0 0.138 0.132 0.140 0.132 0.140 818,000 113,101 0.1383 8.594 8.220 8.718 8.220 8.718 13,136 8.6103 5.34%
2021-06-24 0 0.131 0.130 0.139 0.131 0.141 1,012,000 137,638 0.1360 8.158 8.096 8.656 8.158 8.781 16,251 8.4696 5.65%
2021-06-23 0 0.124 0.124 0.131 0.124 0.141 1,659,000 214,749 0.1294 7.722 7.722 8.158 7.722 8.781 26,640 8.0610 0.00%
2021-06-22 0 0.124 0.124 0.129 0.123 0.129 871,000 109,594 0.1258 7.722 7.722 8.033 7.660 8.033 13,987 7.8356 -3.88%
2021-06-21 0 0.129 0.121 0.129 0.124 0.137 1,910,000 244,138 0.1278 8.033 7.535 8.033 7.722 8.531 30,671 7.9599 -3.73%
2021-06-18 0 0.134 0.133 0.135 0.131 0.134 783,000 103,013 0.1316 8.345 8.282 8.407 8.158 8.345 12,574 8.1928 2.29%
2021-06-17 0 0.131 0.131 0.134 0.127 0.141 1,584,000 214,261 0.1353 8.158 8.158 8.345 7.909 8.781 25,436 8.4235 3.15%
2021-06-16 0 0.127 0.127 0.134 0.126 0.134 575,000 74,811 0.1301 7.909 7.909 8.345 7.846 8.345 9,233 8.1022 -1.55%
2021-06-15 0 0.129 0.126 0.132 0.129 0.133 305,000 39,719 0.1302 8.033 7.846 8.220 8.033 8.282 4,898 8.1097 -0.77%
2021-06-11 0 0.130 0.130 0.133 0.130 0.133 144,000 18,854 0.1309 8.096 8.096 8.282 8.096 8.282 2,312 8.1535 0.00%
2021-06-10 0 0.130 0.130 0.132 0.122 0.148 865,000 114,806 0.1327 8.096 8.096 8.220 7.597 9.216 13,890 8.2652 4.00%
2021-06-09 0 0.125 0.123 0.125 0.122 0.135 487,000 63,306 0.1300 7.784 7.660 7.784 7.597 8.407 7,820 8.0951 -6.02%
2021-06-08 0 0.133 0.130 0.135 0.127 0.133 170,000 21,990 0.1294 8.282 8.096 8.407 7.909 8.282 2,730 8.0553 1.53%
2021-06-07 0 0.131 0.129 0.131 0.131 0.140 952,000 127,680 0.1341 8.158 8.033 8.158 8.158 8.718 15,287 8.3520 -3.68%
2021-06-04 0 0.136 0.136 0.141 0.132 0.139 662,000 88,599 0.1338 8.469 8.469 8.781 8.220 8.656 10,631 8.3344 -2.16%
2021-06-03 0 0.139 0.138 0.139 0.138 0.139 61,000 8,423 0.1381 8.656 8.594 8.656 8.594 8.656 980 8.5989 -1.42%
2021-06-02 0 0.141 0.139 0.145 0.135 0.144 778,000 105,815 0.1360 8.781 8.656 9.030 8.407 8.967 12,493 8.4698 2.17%
2021-06-01 0 0.138 0.137 0.139 0.138 0.141 879,000 122,886 0.1398 8.594 8.531 8.656 8.594 8.781 14,115 8.7060 -1.43%
2021-05-31 0 0.140 0.140 0.142 0.140 0.146 1,116,000 159,648 0.1431 8.718 8.718 8.843 8.718 9.092 17,921 8.9085 -2.78%
2021-05-28 0 0.144 0.144 0.149 0.144 0.152 932,000 136,170 0.1461 8.967 8.967 9.279 8.967 9.466 14,966 9.0985 -0.69%
2021-05-27 0 0.145 0.141 0.145 0.143 0.152 665,000 97,107 0.1460 9.030 8.781 9.030 8.905 9.466 10,679 9.0935 -3.33%
2021-05-26 0 0.150 0.142 0.150 0.146 0.152 594,000 87,884 0.1480 9.341 8.843 9.341 9.092 9.466 9,539 9.2136 1.35%
2021-05-25 0 0.148 0.143 0.148 0.148 0.151 52,000 7,778 0.1496 9.216 8.905 9.216 9.216 9.403 835 9.3147 4.23%
2021-05-24 0 0.142 0.142 0.150 0.142 0.151 687,000 100,399 0.1461 8.843 8.843 9.341 8.843 9.403 11,032 9.1007 -3.40%
2021-05-21 0 0.147 0.147 0.148 0.144 0.156 922,000 139,119 0.1509 9.154 9.154 9.216 8.967 9.715 14,806 9.3964 -2.00%
2021-05-20 0 0.150 0.147 0.150 0.145 0.158 199,000 30,272 0.1521 9.341 9.154 9.341 9.030 9.839 3,196 9.4731 0.00%
2021-05-18 0 0.150 0.143 0.150 0.142 0.154 870,000 128,717 0.1480 9.341 8.905 9.341 8.843 9.590 13,971 9.2134 -1.96%
2021-05-17 0 0.153 0.143 0.154 0.140 0.162 642,000 94,517 0.1472 9.528 8.905 9.590 8.718 10.09 10,309 9.1681 -0.65%
2021-05-14 0 0.154 0.146 0.154 0.146 0.157 556,000 86,931 0.1564 9.590 9.092 9.590 9.092 9.777 8,928 9.7365 1.32%
2021-05-13 0 0.152 0.145 0.152 0.145 0.155 506,000 77,640 0.1534 9.466 9.030 9.466 9.030 9.652 8,125 9.5552 4.83%
2021-05-12 0 0.145 0.145 0.150 0.145 0.151 642,000 94,946 0.1479 9.030 9.030 9.341 9.030 9.403 10,309 9.2097 -2.68%
2021-05-11 0 0.149 0.143 0.150 0.150 0.157 129,000 19,465 0.1509 9.279 8.905 9.341 9.341 9.777 2,072 9.3966 0.68%
2021-05-10 0 0.148 0.143 0.152 0.141 0.148 425,000 61,768 0.1453 9.216 8.905 9.466 8.781 9.216 6,825 9.0506 1.37%
2021-05-07 0 0.146 0.146 0.152 0.145 0.154 531,000 78,790 0.1484 9.092 9.092 9.466 9.030 9.590 8,527 9.2402 2.10%
2021-05-06 0 0.143 0.142 0.159 0.137 0.165 549,000 84,338 0.1536 8.905 8.843 9.902 8.531 10.28 8,816 9.5665 -4.03%
2021-05-05 0 0.149 0.143 0.149 0.143 0.153 669,000 96,749 0.1446 9.279 8.905 9.279 8.905 9.528 10,743 9.0058 -1.32%
2021-05-04 0 0.151 0.145 0.152 0.152 0.155 66,000 10,224 0.1549 9.403 9.030 9.466 9.466 9.652 1,060 9.6468 0.00%
2021-05-03 0 0.151 0.148 0.151 0.149 0.153 251,000 37,903 0.1510 9.403 9.216 9.403 9.279 9.528 4,031 9.4038 1.34%
2021-04-30 0 0.149 0.148 0.150 0.149 0.150 22,000 3,298 0.1499 9.279 9.216 9.341 9.279 9.341 353 9.3354 -0.67%
2021-04-29 0 0.150 0.150 0.156 0.145 0.165 660,000 100,195 0.1518 9.341 9.341 9.715 9.030 10.28 10,598 9.4538 0.00%
2021-04-28 0 0.150 0.144 0.150 0.146 0.155 877,000 132,150 0.1507 9.341 8.967 9.341 9.092 9.652 14,083 9.3837 2.74%
2021-04-27 0 0.146 0.146 0.158 0.145 0.159 1,305,000 199,189 0.1526 9.092 9.092 9.839 9.030 9.902 20,956 9.5052 0.00%
2021-04-26 0 0.146 0.145 0.156 0.144 0.159 1,119,000 167,932 0.1501 9.092 9.030 9.715 8.967 9.902 17,969 9.3456 -5.81%
2021-04-23 0 0.155 0.150 0.155 0.151 0.160 303,000 47,425 0.1565 9.652 9.341 9.652 9.403 9.964 4,866 9.7470 0.00%
2021-04-22 0 0.155 0.148 0.155 0.157 0.161 63,000 10,057 0.1596 9.652 9.216 9.652 9.777 10.03 1,012 9.9410 -0.64%
2021-04-21 0 0.156 0.155 0.156 0.147 0.165 652,000 100,773 0.1546 9.715 9.652 9.715 9.154 10.28 10,470 9.6250 1.96%
2021-04-20 0 0.153 0.145 0.155 0.141 0.159 265,000 39,466 0.1489 9.528 9.030 9.652 8.781 9.902 4,255 9.2743 2.00%
2021-04-19 0 0.150 0.142 0.150 0.148 0.155 341,000 51,930 0.1523 9.341 8.843 9.341 9.216 9.652 5,476 9.4835 1.35%
2021-04-16 0 0.148 0.141 0.148 0.144 0.148 612,000 89,677 0.1465 9.216 8.781 9.216 8.967 9.216 9,828 9.1250 5.71%
2021-04-15 0 0.140 0.140 0.148 0.136 0.149 66,000 9,577 0.1451 8.718 8.718 9.216 8.469 9.279 1,060 9.0363 3.70%
2021-04-14 0 0.135 0.135 0.140 0.132 0.155 1,025,000 140,913 0.1375 8.407 8.407 8.718 8.220 9.652 16,460 8.5611 -5.59%
2021-04-13 0 0.143 0.143 0.146 0.141 0.159 659,000 95,540 0.1450 8.905 8.905 9.092 8.781 9.902 10,582 9.0283 -4.67%
2021-04-12 0 0.150 0.151 0.158 0.150 0.179 2,880,000 448,020 0.1556 9.341 9.403 9.839 9.341 11.15 46,247 9.6874 -6.25%
2021-04-09 0 0.160 0.155 0.164 0.126 0.175 7,068,000 1,088,940 0.1541 9.964 9.652 10.21 7.846 10.90 113,499 9.5943 15.11%
2021-04-08 0 0.139 0.131 0.139 0.125 0.151 1,288,000 178,595 0.1387 8.656 8.158 8.656 7.784 9.403 20,683 8.6349 13.01%
2021-04-07 0 0.123 0.114 0.123 0.113 0.124 1,008,000 121,301 0.1203 7.660 7.099 7.660 7.037 7.722 16,187 7.4939 3.36%
2021-04-01 0 0.119 0.113 0.119 0.110 0.120 2,596,000 301,502 0.1161 7.411 7.037 7.411 6.850 7.473 41,687 7.2325 1.71%
2021-03-31 0 0.117 0.111 0.117 0.111 0.120 282,000 32,487 0.1152 7.286 6.912 7.286 6.912 7.473 4,528 7.1741 0.86%
2021-03-30 0 0.116 0.112 0.116 0.109 0.118 703,000 79,531 0.1131 7.224 6.975 7.224 6.788 7.348 11,289 7.0451 5.45%
2021-03-29 0 0.110 0.108 0.110 0.110 0.118 2,352,000 261,059 0.1110 6.850 6.726 6.850 6.850 7.348 37,769 6.9120 -1.79%
2021-03-26 0 0.112 0.112 0.120 0.110 0.115 951,000 106,694 0.1122 6.975 6.975 7.473 6.850 7.161 15,271 6.9866 -5.08%
2021-03-25 0 0.118 0.117 0.120 0.116 0.123 643,000 77,804 0.1210 7.348 7.286 7.473 7.224 7.660 10,325 7.5352 2.61%
2021-03-24 0 0.115 0.112 0.117 0.112 0.125 2,232,000 258,375 0.1158 7.161 6.975 7.286 6.975 7.784 35,842 7.2088 -3.36%
2021-03-23 0 0.119 0.110 0.120 0.110 0.123 1,033,000 118,215 0.1144 7.411 6.850 7.473 6.850 7.660 16,588 7.1265 3.48%
2021-03-22 0 0.115 0.114 0.115 0.113 0.125 1,451,000 168,806 0.1163 7.161 7.099 7.161 7.037 7.784 23,300 7.2448 -4.17%
2021-03-19 0 0.120 0.120 0.127 0.120 0.129 5,855,000 712,014 0.1216 7.473 7.473 7.909 7.473 8.033 94,021 7.5730 -6.98%
2021-03-18 0 0.129 0.129 0.135 0.126 0.130 1,334,000 172,752 0.1295 8.033 8.033 8.407 7.846 8.096 21,422 8.0644 -0.77%
2021-03-17 0 0.130 0.130 0.136 0.129 0.138 443,000 59,738 0.1348 8.096 8.096 8.469 8.033 8.594 7,114 8.3975 -0.76%
2021-03-16 0 0.131 0.127 0.134 0.127 0.140 3,317,000 433,515 0.1307 8.158 7.909 8.345 7.909 8.718 53,265 8.1388 0.77%
2021-03-15 0 0.130 0.129 0.130 0.130 0.132 1,271,000 166,767 0.1312 8.096 8.033 8.096 8.096 8.220 20,410 8.1709 -1.52%
2021-03-12 0 0.132 0.132 0.135 0.128 0.147 3,199,000 427,327 0.1336 8.220 8.220 8.407 7.971 9.154 51,370 8.3186 -6.38%
2021-03-11 0 0.141 0.141 0.142 0.141 0.148 295,000 42,483 0.1440 8.781 8.781 8.843 8.781 9.216 4,737 8.9680 -0.70%
2021-03-10 0 0.142 0.141 0.147 0.136 0.149 1,359,000 196,160 0.1443 8.843 8.781 9.154 8.469 9.279 21,823 8.9887 1.43%
2021-03-09 0 0.140 0.140 0.144 0.138 0.150 637,000 89,497 0.1405 8.718 8.718 8.967 8.594 9.341 10,229 8.7493 -0.71%
2021-03-08 0 0.141 0.138 0.141 0.136 0.158 914,000 133,084 0.1456 8.781 8.594 8.781 8.469 9.839 14,677 9.0674 -6.00%
2021-03-05 0 0.150 0.149 0.152 0.149 0.154 2,466,000 374,257 0.1518 9.341 9.279 9.466 9.279 9.590 39,599 9.4511 -5.66%
2021-03-04 0 0.159 0.152 0.159 0.150 0.161 1,551,000 238,742 0.1539 9.902 9.466 9.902 9.341 10.03 24,906 9.5856 4.61%
2021-03-03 0 0.152 0.152 0.155 0.150 0.158 724,000 111,715 0.1543 9.466 9.466 9.652 9.341 9.839 11,626 9.6090 -0.65%
2021-03-02 0 0.153 0.153 0.157 0.149 0.164 1,048,000 161,875 0.1545 9.528 9.528 9.777 9.279 10.21 16,829 9.6188 -0.65%
2021-03-01 0 0.154 0.154 0.160 0.151 0.163 1,498,000 237,393 0.1585 9.590 9.590 9.964 9.403 10.15 24,055 9.8687 -3.75%
2021-02-26 0 0.160 0.159 0.160 0.157 0.164 1,294,000 206,051 0.1592 9.964 9.902 9.964 9.777 10.21 20,779 9.9162 2.56%
2021-02-25 0 0.156 0.157 0.161 0.155 0.178 9,178,000 1,483,085 0.1616 9.715 9.777 10.03 9.652 11.08 147,382 10.063 -9.30%
2021-02-24 0 0.172 0.167 0.173 0.161 0.186 2,680,000 465,152 0.1736 10.71 10.40 10.77 10.03 11.58 43,036 10.808 -3.91%
2021-02-23 0 0.179 0.170 0.179 0.152 0.180 4,018,000 665,724 0.1657 11.15 10.59 11.15 9.466 11.21 64,522 10.318 14.01%
2021-02-22 0 0.157 0.156 0.168 0.153 0.182 8,080,000 1,358,710 0.1682 9.777 9.715 10.46 9.528 11.33 129,750 10.472 3.29%
2021-02-19 0 0.152 0.152 0.158 0.141 0.158 2,763,000 414,627 0.1501 9.466 9.466 9.839 8.781 9.839 44,369 9.3450 4.83%
2021-02-18 0 0.145 0.145 0.147 0.136 0.149 4,712,000 670,060 0.1422 9.030 9.030 9.154 8.469 9.279 75,666 8.8555 -3.33%
2021-02-17 0 0.150 0.149 0.150 0.143 0.154 3,368,000 507,154 0.1506 9.341 9.279 9.341 8.905 9.590 54,084 9.3772 2.74%
2021-02-16 0 0.146 0.146 0.149 0.145 0.150 985,000 145,588 0.1478 9.092 9.092 9.279 9.030 9.341 15,817 9.2044 -2.67%
2021-02-11 0 0.150 0.144 0.150 0.146 0.150 350,000 52,131 0.1489 9.341 8.967 9.341 9.092 9.341 5,620 9.2754 0.67%
2021-02-10 0 0.149 0.149 0.150 0.140 0.149 2,163,000 309,837 0.1432 9.279 9.279 9.341 8.718 9.279 34,734 8.9203 0.68%
2021-02-09 0 0.148 0.148 0.150 0.140 0.148 1,357,000 198,624 0.1464 9.216 9.216 9.341 8.718 9.216 21,791 9.1150 0.00%
2021-02-08 0 0.148 0.146 0.148 0.144 0.152 1,314,000 195,258 0.1486 9.216 9.092 9.216 8.967 9.466 21,100 9.2537 -2.63%
2021-02-05 0 0.152 0.147 0.152 0.141 0.163 4,559,000 697,420 0.1530 9.466 9.154 9.466 8.781 10.15 73,209 9.5264 0.66%
2021-02-04 0 0.151 0.148 0.151 0.140 0.152 1,636,000 232,254 0.1420 9.403 9.216 9.403 8.718 9.466 26,271 8.8406 4.14%
2021-02-03 0 0.145 0.142 0.148 0.142 0.155 727,000 105,075 0.1445 9.030 8.843 9.216 8.843 9.652 11,674 9.0006 -2.03%
2021-02-02 0 0.148 0.145 0.147 0.140 0.157 1,860,000 277,866 0.1494 9.216 9.030 9.154 8.718 9.777 29,868 9.3031 -2.63%
2021-02-01 0 0.152 0.152 0.155 0.150 0.163 876,000 133,864 0.1528 9.466 9.466 9.652 9.341 10.15 14,067 9.5162 -4.40%
2021-01-29 0 0.159 0.156 0.159 0.155 0.165 1,575,000 250,358 0.1590 9.902 9.715 9.902 9.652 10.28 25,292 9.8989 6.00%
2021-01-28 0 0.150 0.150 0.154 0.150 0.157 1,417,000 217,196 0.1533 9.341 9.341 9.590 9.341 9.777 22,754 9.5452 -3.85%
2021-01-27 0 0.156 0.156 0.157 0.154 0.162 1,295,000 202,901 0.1567 9.715 9.715 9.777 9.590 10.09 20,795 9.7571 -5.45%
2021-01-26 0 0.165 0.164 0.165 0.160 0.179 3,918,000 646,903 0.1651 10.28 10.21 10.28 9.964 11.15 62,916 10.282 -7.30%
2021-01-25 0 0.178 0.178 0.180 0.168 0.185 5,626,000 989,640 0.1759 11.08 11.08 11.21 10.46 11.52 90,343 10.954 -3.78%
2021-01-22 0 0.185 0.185 0.186 0.184 0.190 1,694,000 314,426 0.1856 11.52 11.52 11.58 11.46 11.83 27,203 11.559 -1.07%
2021-01-21 0 0.187 0.187 0.189 0.187 0.195 1,346,000 255,572 0.1899 11.65 11.65 11.77 11.65 12.14 21,614 11.824 -1.58%
2021-01-20 0 0.190 0.189 0.190 0.186 0.194 3,110,000 587,483 0.1889 11.83 11.77 11.83 11.58 12.08 49,941 11.764 1.06%
2021-01-19 0 0.188 0.188 0.189 0.187 0.196 5,545,000 1,049,917 0.1893 11.71 11.71 11.77 11.65 12.21 89,042 11.791 -3.59%
2021-01-18 0 0.195 0.195 0.197 0.192 0.201 3,498,000 685,171 0.1959 12.14 12.14 12.27 11.96 12.52 56,171 12.198 -5.80%
2021-01-15 0 0.207 0.204 0.207 0.196 0.225 24,404,000 5,128,053 0.2101 12.89 12.70 12.89 12.21 14.01 391,883 13.086 -1.90%
2021-01-14 0 0.211 0.208 0.211 0.200 0.233 19,183,000 4,103,176 0.2139 13.14 12.95 13.14 12.45 14.51 308,044 13.320 -2.76%
2021-01-13 0 0.217 0.217 0.220 0.210 0.247 18,442,000 4,269,404 0.2315 13.51 13.51 13.70 13.08 15.38 296,145 14.417 -4.82%
2021-01-12 0 0.228 0.225 0.228 0.198 0.234 51,221,000 11,285,657 0.2203 14.20 14.01 14.20 12.33 14.57 822,515 13.721 16.33%
2021-01-11 0 0.196 0.196 0.198 0.185 0.215 29,229,000 5,773,818 0.1975 12.21 12.21 12.33 11.52 13.39 469,364 12.301 0.00%
2021-01-08 0 0.196 0.195 0.196 0.185 0.243 79,437,000 16,398,940 0.2064 12.21 12.14 12.21 11.52 15.13 1,275,612 12.856 -14.41%
2021-01-07 0 0.229 0.229 0.230 0.203 1.800 377,635,000 97,165,284 0.2573 14.26 14.26 14.32 12.64 112.1 6,064,123 16.023 -87.13%
2021-01-06 0 1.780 1.470 1.780 1.450 3.330 2,972,000 7,176,750 2.4148 110.8 91.54 110.8 90.30 207.4 47,725 150.38 -46.55%
2021-01-05 0 3.330 3.000 3.330 2.780 3.970 192,000 599,890 3.1244 207.4 186.8 207.4 173.1 247.2 3,083 194.57 -16.54%
2021-01-04 0 3.990 3.030 3.990 3.110 4.160 47,000 184,060 3.9162 248.5 188.7 248.5 193.7 259.1 755 243.87 -0.99%
2020-12-31 0 4.030 1.140 4.030 4.050 4.190 11,000 45,370 4.1245 251.0 70.99 251.0 252.2 260.9 177 256.85 -1.23%
2020-12-30 0 4.080 1.040 4.090 4.070 4.190 32,000 131,950 4.1234 254.1 64.76 254.7 253.5 260.9 514 256.78 0.49%
2020-12-29 0 4.060 - 4.160 3.910 4.330 56,000 227,440 4.0614 252.8 - 259.1 243.5 269.6 899 252.92 2.01%
2020-12-28 0 3.980 3.980 3.990 3.980 4.470 25,000 106,040 4.2416 247.8 247.8 248.5 247.8 278.4 401 264.14 -11.36%
2020-12-24 0 4.490 - 4.500 4.100 4.620 21,000 93,040 4.4305 279.6 - 280.2 255.3 287.7 337 275.90 10.05%
2020-12-23 0 4.080 - 4.090 4.080 4.370 23,000 96,560 4.1983 254.1 - 254.7 254.1 272.1 369 261.44 -4.67%
2020-12-22 0 4.280 4.000 4.290 4.160 4.550 25,000 107,830 4.3132 266.5 249.1 267.2 259.1 283.3 401 268.60 2.15%
2020-12-21 0 4.190 4.000 4.200 4.190 4.590 28,000 121,240 4.3300 260.9 249.1 261.5 260.9 285.8 450 269.64 -2.56%
2020-12-18 0 4.300 4.000 4.300 4.000 4.750 53,000 237,800 4.4868 267.8 249.1 267.8 249.1 295.8 851 279.41 -2.05%
2020-12-17 0 4.390 - 4.390 4.270 4.720 35,000 158,010 4.5146 273.4 - 273.4 265.9 293.9 562 281.14 3.29%
2020-12-16 0 4.250 4.100 4.250 4.100 4.410 39,000 168,370 4.3172 264.7 255.3 264.7 255.3 274.6 626 268.85 -5.56%
2020-12-15 0 4.500 4.260 4.500 4.450 4.760 26,000 119,460 4.5946 280.2 265.3 280.2 277.1 296.4 418 286.12 0.22%
2020-12-14 0 4.490 4.100 4.500 4.450 4.760 45,000 207,370 4.6082 279.6 255.3 280.2 277.1 296.4 723 286.97 4.66%
2020-12-11 0 4.290 4.100 4.290 4.410 4.660 28,000 125,970 4.4989 267.2 255.3 267.2 274.6 290.2 450 280.16 -4.03%
2020-12-10 0 4.470 4.300 4.480 4.450 4.540 34,000 152,880 4.4965 278.4 267.8 279.0 277.1 282.7 546 280.01 -1.76%
2020-12-09 0 4.550 4.110 4.550 4.550 4.690 26,000 120,800 4.6462 283.3 255.9 283.3 283.3 292.1 418 289.33 -0.22%
2020-12-08 0 4.560 4.100 4.580 4.560 4.670 29,000 134,230 4.6286 284.0 255.3 285.2 284.0 290.8 466 288.24 -3.80%
2020-12-07 0 4.740 - 4.750 4.720 4.890 32,000 152,940 4.7794 295.2 - 295.8 293.9 304.5 514 297.63 -2.07%
2020-12-04 0 4.840 4.320 4.840 4.410 4.940 38,000 183,060 4.8174 301.4 269.0 301.4 274.6 307.6 610 300.00 1.26%
2020-12-03 0 4.780 4.380 4.780 4.820 4.990 31,000 152,310 4.9132 297.7 272.8 297.7 300.2 310.7 498 305.96 -1.24%
2020-12-02 0 4.840 4.220 4.850 4.100 5.090 104,000 480,430 4.6195 301.4 262.8 302.0 255.3 317.0 1,670 287.67 -1.02%
2020-12-01 0 4.890 3.540 4.890 3.500 4.900 655,000 2,521,630 3.8498 304.5 220.4 304.5 218.0 305.1 10,518 239.74 34.34%
2020-11-30 0 3.640 3.420 3.650 3.180 3.650 202,000 702,710 3.4788 226.7 213.0 227.3 198.0 227.3 3,244 216.64 1.68%
2020-11-27 0 3.580 3.350 3.580 3.200 3.640 96,000 338,770 3.5289 222.9 208.6 222.9 199.3 226.7 1,542 219.75 0.28%
2020-11-26 0 3.570 3.150 3.580 2.800 3.590 73,000 244,060 3.3433 222.3 196.2 222.9 174.4 223.6 1,172 208.20 5.62%
2020-11-25 0 3.380 3.060 3.380 3.200 3.640 35,000 118,020 3.3720 210.5 190.6 210.5 199.3 226.7 562 209.99 0.30%
2020-11-24 0 3.370 - 3.370 3.310 3.440 29,000 97,820 3.3731 209.9 - 209.9 206.1 214.2 466 210.06 1.20%
2020-11-23 0 3.330 - 3.330 3.380 3.460 24,000 81,870 3.4113 207.4 - 207.4 210.5 215.5 385 212.43 -1.77%
2020-11-20 0 3.390 - 3.400 3.370 3.480 26,000 89,640 3.4477 211.1 - 211.7 209.9 216.7 418 214.70 -2.87%
2020-11-19 0 3.490 3.400 3.500 3.400 3.590 35,000 121,440 3.4697 217.3 211.7 218.0 211.7 223.6 562 216.07 0.58%
2020-11-18 0 3.470 3.290 3.470 3.460 3.590 24,000 83,890 3.4954 216.1 204.9 216.1 215.5 223.6 385 217.67 -0.57%
2020-11-17 0 3.490 3.470 3.500 3.470 3.590 30,000 105,380 3.5127 217.3 216.1 218.0 216.1 223.6 482 218.75 0.29%
2020-11-16 0 3.480 - 3.480 3.520 3.610 19,000 67,770 3.5668 216.7 - 216.7 219.2 224.8 305 222.12 -2.52%
2020-11-13 0 3.570 3.420 3.580 3.510 3.590 32,000 113,460 3.5456 222.3 213.0 222.9 218.6 223.6 514 220.80 2.00%
2020-11-12 0 3.500 3.500 3.590 3.420 3.580 46,000 161,730 3.5159 218.0 218.0 223.6 213.0 222.9 739 218.95 -3.58%
2020-11-11 0 3.630 3.620 3.650 3.570 3.660 33,000 119,610 3.6245 226.1 225.4 227.3 222.3 227.9 530 225.71 -0.27%
2020-11-10 0 3.640 3.620 3.650 3.610 3.660 26,000 94,440 3.6323 226.7 225.4 227.3 224.8 227.9 418 226.20 -0.27%
2020-11-09 0 3.650 3.600 3.650 3.630 3.710 30,000 109,760 3.6587 227.3 224.2 227.3 226.1 231.0 482 227.84 -0.27%
2020-11-06 0 3.660 3.600 3.660 3.550 3.660 23,000 83,750 3.6413 227.9 224.2 227.9 221.1 227.9 369 226.76 -1.35%
2020-11-05 0 3.710 3.540 3.720 3.700 3.870 34,000 128,860 3.7900 231.0 220.4 231.7 230.4 241.0 546 236.02 -4.63%
2020-11-04 0 3.890 3.720 3.900 3.830 3.890 22,000 84,820 3.8555 242.2 231.7 242.9 238.5 242.2 353 240.09 -0.26%
2020-11-03 0 3.900 - 3.900 3.800 3.910 21,000 81,550 3.8833 242.9 - 242.9 236.6 243.5 337 241.83 0.26%
2020-11-02 0 3.890 1.860 3.890 3.800 3.900 25,000 96,860 3.8744 242.2 115.8 242.2 236.6 242.9 401 241.27 1.30%
2020-10-30 0 3.840 1.830 3.840 3.820 3.920 20,000 77,260 3.8630 239.1 114.0 239.1 237.9 244.1 321 240.56 -1.03%
2020-10-29 0 3.880 3.840 3.890 3.820 3.970 18,000 69,910 3.8839 241.6 239.1 242.2 237.9 247.2 289 241.86 -0.77%
2020-10-28 0 3.910 3.820 3.930 3.840 4.140 21,000 83,130 3.9586 243.5 237.9 244.7 239.1 257.8 337 246.51 -4.63%
2020-10-27 0 4.100 3.820 4.110 3.950 4.130 29,000 118,530 4.0872 255.3 237.9 255.9 246.0 257.2 466 254.53 2.50%
2020-10-23 0 4.000 3.850 4.000 4.020 4.090 23,000 93,400 4.0609 249.1 239.8 249.1 250.3 254.7 369 252.89 -0.99%
2020-10-22 0 4.040 3.880 4.060 3.950 4.060 23,000 92,290 4.0126 251.6 241.6 252.8 246.0 252.8 369 249.88 -0.25%
2020-10-21 0 4.050 3.900 4.050 3.880 4.330 29,000 116,950 4.0328 252.2 242.9 252.2 241.6 269.6 466 251.13 2.53%
2020-10-20 0 3.950 3.870 3.970 3.800 4.030 24,000 94,840 3.9517 246.0 241.0 247.2 236.6 251.0 385 246.08 -1.50%
2020-10-19 0 4.010 3.850 4.100 4.010 4.150 29,000 118,690 4.0928 249.7 239.8 255.3 249.7 258.4 466 254.87 -3.14%
2020-10-16 0 4.140 3.790 4.140 3.790 4.180 44,000 172,080 3.9109 257.8 236.0 257.8 236.0 260.3 707 243.55 2.22%
2020-10-15 0 4.050 3.810 4.050 3.850 4.150 25,000 99,910 3.9964 252.2 237.3 252.2 239.8 258.4 401 248.87 -3.11%
2020-10-14 0 4.180 3.880 4.190 3.500 4.400 197,000 741,720 3.7651 260.3 241.6 260.9 218.0 274.0 3,163 234.47 2.70%
2020-10-12 0 4.070 3.770 4.080 3.760 4.070 53,000 204,800 3.8642 253.5 234.8 254.1 234.1 253.5 851 240.63 2.01%
2020-10-09 0 3.990 3.800 3.990 3.870 4.500 54,000 222,640 4.1230 248.5 236.6 248.5 241.0 280.2 867 256.75 -10.94%
2020-10-08 0 4.480 4.360 4.570 4.460 4.670 30,000 137,060 4.5687 279.0 271.5 284.6 277.7 290.8 482 284.51 -1.75%
2020-10-07 0 4.560 4.200 4.570 4.390 4.680 27,000 124,090 4.5959 284.0 261.5 284.6 273.4 291.4 434 286.21 3.17%
2020-10-06 0 4.420 4.180 4.440 4.360 4.520 30,000 133,590 4.4530 275.2 260.3 276.5 271.5 281.5 482 277.30 0.23%
2020-10-05 0 4.410 4.270 4.410 4.420 4.460 29,000 128,570 4.4334 274.6 265.9 274.6 275.2 277.7 466 276.09 -5.77%
2020-09-30 0 4.680 4.160 5.100 4.170 4.690 52,000 223,140 4.2912 291.4 259.1 317.6 259.7 292.1 835 267.23 9.86%
2020-09-29 0 4.260 4.130 4.270 4.100 4.290 147,000 613,510 4.1735 265.3 257.2 265.9 255.3 267.2 2,361 259.90 0.95%
2020-09-28 0 4.220 4.080 4.240 4.100 4.390 145,000 607,570 4.1901 262.8 254.1 264.0 255.3 273.4 2,328 260.94 -5.38%
2020-09-25 0 4.460 4.120 4.450 3.940 4.490 191,000 795,610 4.1655 277.7 256.6 277.1 245.4 279.6 3,067 259.40 4.94%
2020-09-24 0 4.250 4.030 4.250 3.990 4.450 184,000 787,340 4.2790 264.7 251.0 264.7 248.5 277.1 2,955 266.47 0.71%
2020-09-23 0 4.220 4.010 4.220 4.060 4.270 193,000 818,620 4.2416 262.8 249.7 262.8 252.8 265.9 3,099 264.14 -0.24%
2020-09-22 0 4.230 4.030 4.240 4.060 4.310 207,000 869,250 4.1993 263.4 251.0 264.0 252.8 268.4 3,324 261.50 -0.70%
2020-09-21 0 4.260 4.060 4.270 4.110 4.510 74,000 313,720 4.2395 265.3 252.8 265.9 255.9 280.9 1,188 264.01 -3.84%
2020-09-18 0 4.430 3.820 4.380 3.950 4.540 82,000 336,130 4.0991 275.9 237.9 272.8 246.0 282.7 1,317 255.27 9.11%
2020-09-17 0 4.060 3.710 4.070 3.710 4.070 83,000 327,480 3.9455 252.8 231.0 253.5 231.0 253.5 1,333 245.70 0.00%
2020-09-16 0 4.060 - 4.060 4.000 4.080 64,000 259,730 4.0583 252.8 - 252.8 249.1 254.1 1,028 252.72 -0.73%
2020-09-15 0 4.090 - 4.100 4.060 4.150 61,000 249,850 4.0959 254.7 - 255.3 252.8 258.4 980 255.07 0.25%
2020-09-14 0 4.080 - 4.100 4.010 4.290 81,000 331,580 4.0936 254.1 - 255.3 249.7 267.2 1,301 254.92 -2.39%
2020-09-11 0 4.180 - 4.180 4.000 4.350 65,000 273,120 4.2018 260.3 - 260.3 249.1 270.9 1,044 261.66 -2.56%
2020-09-10 0 4.290 - 4.290 4.160 4.510 78,000 337,640 4.3287 267.2 - 267.2 259.1 280.9 1,253 269.57 2.63%
2020-09-09 0 4.180 3.990 4.280 4.080 4.590 108,000 458,080 4.2415 260.3 248.5 266.5 254.1 285.8 1,734 264.13 0.48%
2020-09-08 0 4.160 4.060 4.170 4.050 4.340 69,000 286,710 4.1552 259.1 252.8 259.7 252.2 270.3 1,108 258.76 -3.93%
2020-09-07 0 4.330 4.160 4.340 4.180 4.410 76,000 327,440 4.3084 269.6 259.1 270.3 260.3 274.6 1,220 268.30 -1.59%
2020-09-04 0 4.400 4.330 4.450 4.340 4.520 74,000 327,200 4.4216 274.0 269.6 277.1 270.3 281.5 1,188 275.35 -2.22%
2020-09-03 0 4.500 4.400 4.600 4.440 4.740 81,000 369,520 4.5620 280.2 274.0 286.5 276.5 295.2 1,301 284.09 -0.66%
2020-09-02 0 4.530 4.400 4.590 4.380 4.690 45,000 202,200 4.4933 282.1 274.0 285.8 272.8 292.1 723 279.82 2.26%
2020-09-01 0 4.430 - 4.440 4.340 4.510 63,000 279,020 4.4289 275.9 - 276.5 270.3 280.9 1,012 275.80 -0.89%
2020-08-31 0 4.470 - 4.510 4.410 4.760 59,000 268,830 4.5564 278.4 - 280.9 274.6 296.4 947 283.75 -2.61%
2020-08-28 0 4.590 4.280 4.600 4.490 4.590 63,000 286,940 4.5546 285.8 266.5 286.5 279.6 285.8 1,012 283.63 0.44%
2020-08-27 0 4.570 4.370 4.580 4.200 4.570 366,000 1,603,530 4.3812 284.6 272.1 285.2 261.5 284.6 5,877 272.84 5.54%
2020-08-26 0 4.330 4.240 4.440 4.260 4.510 62,000 273,920 4.4181 269.6 264.0 276.5 265.3 280.9 996 275.13 -4.20%
2020-08-25 0 4.520 4.320 4.530 4.250 4.530 87,000 380,120 4.3692 281.5 269.0 282.1 264.7 282.1 1,397 272.09 1.12%
2020-08-24 0 4.470 4.400 4.570 4.400 4.610 116,000 521,850 4.4987 278.4 274.0 284.6 274.0 287.1 1,863 280.15 -2.61%
2020-08-21 0 4.590 4.540 4.630 4.320 4.680 133,000 593,520 4.4626 285.8 282.7 288.3 269.0 291.4 2,136 277.90 2.68%
2020-08-20 0 4.470 4.460 4.570 4.310 4.690 94,000 426,560 4.5379 278.4 277.7 284.6 268.4 292.1 1,509 282.59 -3.25%
2020-08-19 0 4.620 4.610 4.660 4.590 4.800 38,000 176,400 4.6421 287.7 287.1 290.2 285.8 298.9 610 289.08 -2.74%
2020-08-18 0 4.750 4.700 4.760 4.650 4.780 80,000 375,410 4.6926 295.8 292.7 296.4 289.6 297.7 1,285 292.23 -0.84%
2020-08-17 0 4.790 4.680 4.880 4.640 4.800 98,000 460,540 4.6994 298.3 291.4 303.9 288.9 298.9 1,574 292.65 -1.24%
2020-08-14 0 4.850 4.760 4.850 4.600 4.890 168,000 801,510 4.7709 302.0 296.4 302.0 286.5 304.5 2,698 297.10 2.75%
2020-08-13 0 4.720 4.700 4.790 4.620 4.830 77,000 363,540 4.7213 293.9 292.7 298.3 287.7 300.8 1,236 294.01 0.21%
2020-08-12 0 4.710 4.660 4.770 4.600 4.750 57,000 265,750 4.6623 293.3 290.2 297.0 286.5 295.8 915 290.34 0.21%
2020-08-11 0 4.700 4.670 4.780 4.590 4.780 72,000 336,730 4.6768 292.7 290.8 297.7 285.8 297.7 1,156 291.24 1.29%
2020-08-10 0 4.640 4.630 4.710 4.610 4.920 98,000 465,870 4.7538 288.9 288.3 293.3 287.1 306.4 1,574 296.03 -4.53%
2020-08-07 0 4.860 4.700 4.900 4.710 4.930 72,000 346,770 4.8163 302.6 292.7 305.1 293.3 307.0 1,156 299.93 -1.62%
2020-08-06 0 4.940 4.790 4.940 4.710 4.980 64,000 306,640 4.7913 307.6 298.3 307.6 293.3 310.1 1,028 298.37 2.92%
2020-08-05 0 4.800 4.600 4.890 4.590 4.910 145,000 687,650 4.7424 298.9 286.5 304.5 285.8 305.8 2,328 295.33 4.12%
2020-08-04 0 4.610 4.600 4.730 4.560 4.710 72,000 334,350 4.6438 287.1 286.5 294.6 284.0 293.3 1,156 289.18 -1.50%
2020-08-03 0 4.680 4.500 4.750 4.650 4.800 73,000 343,060 4.6995 291.4 280.2 295.8 289.6 298.9 1,172 292.65 -4.29%
2020-07-31 0 4.890 4.450 4.650 4.460 5.090 139,000 682,590 4.9107 304.5 277.1 289.6 277.7 317.0 2,232 305.81 8.43%
2020-07-30 0 4.510 4.500 4.560 4.450 4.790 161,000 741,750 4.6071 280.9 280.2 284.0 277.1 298.3 2,585 286.90 -1.53%
2020-07-29 0 4.580 4.550 4.650 4.460 4.640 81,000 369,870 4.5663 285.2 283.3 289.6 277.7 288.9 1,301 284.36 -1.29%
2020-07-28 0 4.640 4.600 4.660 4.470 4.650 71,000 327,350 4.6106 288.9 286.5 290.2 278.4 289.6 1,140 287.12 1.53%
2020-07-27 0 4.570 4.560 4.650 4.490 4.630 90,000 412,430 4.5826 284.6 284.0 289.6 279.6 288.3 1,445 285.37 -1.08%
2020-07-24 0 4.620 4.580 4.700 4.490 4.680 75,000 347,240 4.6299 287.7 285.2 292.7 279.6 291.4 1,204 288.32 -3.55%
2020-07-23 0 4.790 4.700 4.930 4.670 4.960 82,000 391,540 4.7749 298.3 292.7 307.0 290.8 308.9 1,317 297.35 -2.64%
2020-07-22 0 4.920 4.620 4.950 4.460 4.970 117,000 553,050 4.7269 306.4 287.7 308.3 277.7 309.5 1,879 294.36 1.23%
2020-07-21 0 4.860 4.770 4.910 4.860 4.990 82,000 404,110 4.9282 302.6 297.0 305.8 302.6 310.7 1,317 306.90 1.46%
2020-07-20 0 4.790 4.730 4.900 4.710 4.870 78,000 372,390 4.7742 298.3 294.6 305.1 293.3 303.3 1,253 297.31 -2.04%
2020-07-17 0 4.890 4.550 4.900 4.540 4.890 81,000 377,040 4.6548 304.5 283.3 305.1 282.7 304.5 1,301 289.87 2.73%
2020-07-16 0 4.760 4.750 4.840 4.760 5.030 75,000 368,250 4.9100 296.4 295.8 301.4 296.4 313.2 1,204 305.76 -2.46%
2020-07-15 0 4.880 4.560 5.000 4.570 4.890 109,000 511,660 4.6941 303.9 284.0 311.4 284.6 304.5 1,750 292.32 2.74%
2020-07-14 0 4.750 4.670 4.840 4.660 5.050 85,000 403,530 4.7474 295.8 290.8 301.4 290.2 314.5 1,365 295.64 -2.86%
2020-07-13 0 4.890 4.880 5.000 4.880 5.140 79,000 391,750 4.9589 304.5 303.9 311.4 303.9 320.1 1,269 308.81 -1.21%
2020-07-10 0 4.950 4.500 4.950 4.410 4.970 272,000 1,266,110 4.6548 308.3 280.2 308.3 274.6 309.5 4,368 289.87 6.00%
2020-07-09 0 4.670 4.620 4.670 4.310 5.300 455,000 2,065,500 4.5396 290.8 287.7 290.8 268.4 330.1 7,306 282.69 -9.32%
2020-07-08 0 5.150 5.070 5.180 5.040 5.650 202,000 1,046,070 5.1786 320.7 315.7 322.6 313.9 351.8 3,244 322.49 -3.38%
2020-07-07 0 5.330 5.220 5.340 5.180 5.670 142,000 755,110 5.3177 331.9 325.1 332.5 322.6 353.1 2,280 331.15 -1.48%
2020-07-06 0 5.410 5.320 5.440 5.180 5.590 212,000 1,137,100 5.3637 336.9 331.3 338.8 322.6 348.1 3,404 334.02 -0.73%
2020-07-03 0 5.450 5.440 5.450 5.190 5.560 157,000 830,470 5.2896 339.4 338.8 339.4 323.2 346.2 2,521 329.40 2.83%
2020-07-02 0 5.300 5.260 5.330 5.110 5.330 110,000 571,920 5.1993 330.1 327.6 331.9 318.2 331.9 1,766 323.78 2.71%
2020-06-30 0 5.160 5.150 5.210 5.130 5.250 126,000 651,620 5.1716 321.3 320.7 324.4 319.5 326.9 2,023 322.05 -1.53%
2020-06-29 0 5.240 5.130 5.310 5.010 5.560 779,000 4,100,080 5.2633 326.3 319.5 330.7 312.0 346.2 12,509 327.76 -0.19%
2020-06-26 0 5.250 5.100 5.250 4.380 5.590 175,000 906,840 5.1819 326.9 317.6 326.9 272.8 348.1 2,810 322.70 -2.78%
2020-06-24 0 5.400 5.300 5.520 5.010 5.540 251,000 1,312,560 5.2293 336.3 330.1 343.8 312.0 345.0 4,031 325.65 5.68%
2020-06-23 0 5.110 5.110 5.200 5.010 5.430 178,000 920,330 5.1704 318.2 318.2 323.8 312.0 338.1 2,858 321.98 1.19%
2020-06-22 0 5.050 5.030 5.100 5.010 5.150 130,000 656,570 5.0505 314.5 313.2 317.6 312.0 320.7 2,088 314.52 0.20%
2020-06-19 0 5.040 5.030 5.230 4.900 5.660 339,000 1,759,660 5.1907 313.9 313.2 325.7 305.1 352.5 5,444 323.25 0.40%
2020-06-18 0 5.020 5.000 5.090 4.830 5.370 293,000 1,500,120 5.1199 312.6 311.4 317.0 300.8 334.4 4,705 318.83 -1.57%
2020-06-17 0 5.100 5.090 5.130 5.000 5.580 338,000 1,765,480 5.2233 317.6 317.0 319.5 311.4 347.5 5,428 325.27 -4.85%
2020-06-16 0 5.360 5.230 5.400 4.950 5.760 597,000 3,191,800 5.3464 333.8 325.7 336.3 308.3 358.7 9,587 332.94 -1.83%
2020-06-15 0 5.460 5.340 5.490 4.600 5.480 728,000 3,606,020 4.9533 340.0 332.5 341.9 286.5 341.3 11,690 308.46 13.75%
2020-06-12 0 4.800 4.760 4.860 4.360 4.910 306,000 1,405,630 4.5936 298.9 296.4 302.6 271.5 305.8 4,914 286.06 5.49%
2020-06-11 0 4.550 4.550 4.700 4.340 5.160 454,000 2,145,190 4.7251 283.3 283.3 292.7 270.3 321.3 7,290 294.25 -4.41%
2020-06-10 0 4.760 4.660 4.800 4.310 4.820 342,000 1,561,850 4.5668 296.4 290.2 298.9 268.4 300.2 5,492 284.39 4.39%
2020-06-09 0 4.560 - 4.560 4.280 4.680 207,000 921,010 4.4493 284.0 - 284.0 266.5 291.4 3,324 277.08 2.01%
2020-06-08 0 4.470 4.390 4.470 4.330 4.640 846,000 3,715,090 4.3914 278.4 273.4 278.4 269.6 288.9 13,585 273.47 3.47%
2020-06-05 0 4.320 4.120 4.390 4.120 4.720 194,000 852,670 4.3952 269.0 256.6 273.4 256.6 293.9 3,115 273.71 -1.82%
2020-06-04 0 4.400 4.400 4.440 4.010 4.440 192,000 811,540 4.2268 274.0 274.0 276.5 249.7 276.5 3,083 263.22 5.77%
2020-06-03 0 4.160 4.090 4.230 3.770 4.230 324,000 1,296,900 4.0028 259.1 254.7 263.4 234.8 263.4 5,203 249.27 0.48%
2020-06-02 0 4.140 4.130 4.180 4.070 4.350 189,000 786,190 4.1597 257.8 257.2 260.3 253.5 270.9 3,035 259.04 -0.72%
2020-06-01 0 4.170 4.150 4.300 4.100 4.650 839,000 3,525,690 4.2023 259.7 258.4 267.8 255.3 289.6 13,473 261.69 -4.14%
2020-05-29 0 4.350 4.240 4.380 4.010 4.350 334,000 1,392,800 4.1701 270.9 264.0 272.8 249.7 270.9 5,363 259.68 1.16%
2020-05-28 0 4.300 4.230 4.310 4.100 4.300 372,000 1,556,420 4.1839 267.8 263.4 268.4 255.3 267.8 5,974 260.55 -0.46%
2020-05-27 0 4.320 4.310 4.470 4.320 5.290 779,000 3,504,030 4.4981 269.0 268.4 278.4 269.0 329.4 12,509 280.11 -14.62%
2020-05-26 0 5.060 4.950 5.150 5.010 5.700 209,000 1,076,520 5.1508 315.1 308.3 320.7 312.0 355.0 3,356 320.76 -3.44%
2020-05-25 0 5.240 4.890 5.250 5.030 5.380 336,000 1,729,310 5.1468 326.3 304.5 326.9 313.2 335.0 5,396 320.51 0.19%
2020-05-22 0 5.230 5.130 5.180 4.910 5.670 335,000 1,756,760 5.2441 325.7 319.5 322.6 305.8 353.1 5,379 326.57 -3.33%
2020-05-21 0 5.410 5.230 5.410 4.860 5.540 1,590,000 8,209,780 5.1634 336.9 325.7 336.9 302.6 345.0 25,532 321.54 2.08%
2020-05-20 0 5.300 5.250 5.300 4.850 5.790 448,000 2,428,890 5.4216 330.1 326.9 330.1 302.0 360.6 7,194 337.62 -10.47%
2020-05-19 0 5.920 5.070 5.900 4.700 5.990 1,567,000 8,112,980 5.1774 368.7 315.7 367.4 292.7 373.0 25,163 322.42 4.96%
2020-05-18 0 5.640 5.500 5.640 5.500 6.250 626,000 3,650,870 5.8321 351.2 342.5 351.2 342.5 389.2 10,052 363.18 -7.84%
2020-05-15 0 6.120 6.110 6.190 5.520 6.420 1,679,000 10,112,080 6.0227 381.1 380.5 385.5 343.8 399.8 26,962 375.05 5.88%
2020-05-14 0 5.780 5.770 5.850 5.350 6.120 2,090,000 12,209,190 5.8417 359.9 359.3 364.3 333.2 381.1 33,562 363.79 2.66%
2020-05-13 0 5.630 5.590 5.650 5.210 5.730 1,861,000 10,179,670 5.4700 350.6 348.1 351.8 324.4 356.8 29,884 340.64 5.23%
2020-05-12 0 5.350 5.330 5.460 5.060 5.650 2,036,000 10,972,750 5.3894 333.2 331.9 340.0 315.1 351.8 32,694 335.62 3.88%
2020-05-11 0 5.150 5.130 5.170 4.550 5.150 3,633,000 17,365,360 4.7799 320.7 319.5 322.0 283.3 320.7 58,339 297.66 11.96%
2020-05-08 0 4.600 4.280 4.630 4.240 4.600 1,836,000 8,103,920 4.4139 286.5 266.5 288.3 264.0 286.5 29,483 274.87 2.45%
2020-05-07 0 4.490 4.470 4.550 4.350 4.960 1,136,000 5,149,070 4.5326 279.6 278.4 283.3 270.9 308.9 18,242 282.26 -9.48%
2020-05-06 0 4.960 4.960 5.000 4.710 5.220 283,000 1,411,240 4.9867 308.9 308.9 311.4 293.3 325.1 4,544 310.54 1.85%
2020-05-05 0 4.870 4.770 5.000 4.710 5.500 171,000 881,270 5.1536 303.3 297.0 311.4 293.3 342.5 2,746 320.94 -9.14%
2020-05-04 0 5.360 5.360 5.550 5.220 6.030 235,000 1,325,240 5.6393 333.8 333.8 345.6 325.1 375.5 3,774 351.18 -9.46%
2020-04-29 0 5.920 5.890 5.950 5.730 6.180 666,000 3,968,980 5.9594 368.7 366.8 370.5 356.8 384.9 10,695 371.12 3.32%
2020-04-28 0 5.730 5.670 5.730 5.370 5.730 149,000 830,170 5.5716 356.8 353.1 356.8 334.4 356.8 2,393 346.96 6.70%
2020-04-27 0 5.370 5.160 5.430 5.110 5.550 155,000 819,820 5.2892 334.4 321.3 338.1 318.2 345.6 2,489 329.38 4.27%
2020-04-24 0 5.150 4.940 5.160 4.850 5.160 81,000 404,580 4.9948 320.7 307.6 321.3 302.0 321.3 1,301 311.05 4.89%
2020-04-23 0 4.910 - 4.980 4.560 4.910 118,000 559,860 4.7446 305.8 - 310.1 284.0 305.8 1,895 295.46 5.36%
2020-04-22 0 4.660 4.630 4.690 4.360 4.800 163,000 748,770 4.5937 290.2 288.3 292.1 271.5 298.9 2,617 286.07 -4.31%
2020-04-21 0 4.870 4.720 4.930 4.820 6.030 188,000 1,006,680 5.3547 303.3 293.9 307.0 300.2 375.5 3,019 333.46 -6.17%
2020-04-20 0 5.190 - 5.270 4.270 5.560 267,400 1,336,210 4.9970 323.2 - 328.2 265.9 346.2 4,294 311.18 16.11%
2020-04-17 0 4.470 4.100 4.560 3.660 4.490 232,000 954,770 4.1154 278.4 255.3 284.0 227.9 279.6 3,725 256.28 16.10%
2020-04-16 0 3.850 3.680 3.860 3.600 3.860 61,000 229,530 3.7628 239.8 229.2 240.4 224.2 240.4 980 234.32 2.39%
2020-04-15 0 3.760 3.680 3.930 3.750 3.940 56,000 215,710 3.8520 234.1 229.2 244.7 233.5 245.4 899 239.88 -3.59%
2020-04-14 0 3.900 3.890 3.940 3.680 3.990 88,000 341,380 3.8793 242.9 242.2 245.4 229.2 248.5 1,413 241.58 -4.65%
2020-04-09 0 4.090 3.760 4.100 3.690 4.110 138,000 530,230 3.8422 254.7 234.1 255.3 229.8 255.9 2,216 239.27 3.28%
2020-04-08 0 3.960 3.700 4.100 3.360 4.100 201,000 773,010 3.8458 246.6 230.4 255.3 209.2 255.3 3,228 239.49 5.60%
2020-04-07 0 3.750 3.680 3.770 3.290 3.750 257,000 923,810 3.5946 233.5 229.2 234.8 204.9 233.5 4,127 223.85 9.65%
2020-04-06 0 3.420 3.400 3.460 3.320 3.460 216,000 729,050 3.3752 213.0 211.7 215.5 206.7 215.5 3,469 210.19 -6.56%
2020-04-03 0 3.660 3.540 3.660 3.460 3.670 30,000 107,480 3.5827 227.9 220.4 227.9 215.5 228.5 482 223.11 6.09%
2020-04-02 0 3.450 3.390 3.500 3.290 3.450 535,000 1,763,080 3.2955 214.8 211.1 218.0 204.9 214.8 8,591 205.22 5.18%
2020-04-01 0 3.280 3.220 3.340 3.220 3.400 1,581,000 5,171,890 3.2713 204.3 200.5 208.0 200.5 211.7 25,388 203.71 -6.29%
2020-03-31 0 3.500 3.480 3.580 3.460 3.560 123,000 427,340 3.4743 218.0 216.7 222.9 215.5 221.7 1,975 216.36 -1.13%
2020-03-30 0 3.540 3.510 3.630 3.480 3.650 1,385,000 4,892,280 3.5323 220.4 218.6 226.1 216.7 227.3 22,241 219.97 -5.60%
2020-03-27 0 3.750 3.710 3.800 3.640 3.920 132,000 497,840 3.7715 233.5 231.0 236.6 226.7 244.1 2,120 234.87 -4.82%
2020-03-26 0 3.940 3.800 3.990 3.810 3.970 52,000 202,680 3.8977 245.4 236.6 248.5 237.3 247.2 835 242.72 -1.50%
2020-03-25 0 4.000 3.920 4.000 3.770 4.000 111,000 436,300 3.9306 249.1 244.1 249.1 234.8 249.1 1,782 244.77 1.01%
2020-03-24 0 3.960 3.810 4.010 3.810 4.090 40,000 158,430 3.9608 246.6 237.3 249.7 237.3 254.7 642 246.65 -1.25%
2020-03-23 0 4.010 3.850 4.020 3.880 4.150 66,000 262,810 3.9820 249.7 239.8 250.3 241.6 258.4 1,060 247.97 -3.84%
2020-03-20 0 4.170 3.980 4.200 3.660 4.170 59,000 242,000 4.1017 259.7 247.8 261.5 227.9 259.7 947 255.43 1.46%
2020-03-19 0 4.110 4.090 4.210 3.790 4.300 273,000 1,093,880 4.0069 255.9 254.7 262.2 236.0 267.8 4,384 249.52 -8.67%
2020-03-18 0 4.500 4.490 4.540 4.450 4.530 48,000 215,610 4.4919 280.2 279.6 282.7 277.1 282.1 771 279.73 2.51%
2020-03-17 0 4.390 4.390 4.500 4.370 4.890 207,000 952,060 4.5993 273.4 273.4 280.2 272.1 304.5 3,324 286.42 -8.73%
2020-03-16 0 4.810 4.700 4.850 4.800 4.890 38,000 184,330 4.8508 299.5 292.7 302.0 298.9 304.5 610 302.08 -1.84%
2020-03-13 0 4.900 4.790 4.910 4.790 4.950 44,000 214,610 4.8775 305.1 298.3 305.8 298.3 308.3 707 303.74 -0.20%
2020-03-12 0 4.910 4.800 4.910 4.810 5.030 45,000 220,960 4.9102 305.8 298.9 305.8 299.5 313.2 723 305.78 -0.81%
2020-03-11 0 4.950 4.700 4.960 4.470 4.990 67,000 316,940 4.7304 308.3 292.7 308.9 278.4 310.7 1,076 294.58 2.70%
2020-03-10 0 4.820 4.800 5.000 4.800 4.880 44,000 212,580 4.8314 300.2 298.9 311.4 298.9 303.9 707 300.87 -1.63%
2020-03-09 0 4.900 4.550 5.000 4.900 5.000 46,000 228,570 4.9689 305.1 283.3 311.4 305.1 311.4 739 309.43 -2.00%
2020-03-06 0 5.000 4.700 5.000 4.780 5.000 43,000 209,850 4.8802 311.4 292.7 311.4 297.7 311.4 691 303.91 2.46%
2020-03-05 0 4.880 4.780 - 4.780 4.950 44,000 214,090 4.8657 303.9 297.7 - 297.7 308.3 707 303.00 1.04%
2020-03-04 0 4.830 4.530 4.980 4.780 4.880 44,000 211,930 4.8166 300.8 282.1 310.1 297.7 303.9 707 299.95 -2.42%
2020-03-03 0 4.950 4.660 4.980 4.900 5.050 42,000 208,640 4.9676 308.3 290.2 310.1 305.1 314.5 674 309.35 -0.80%
2020-03-02 0 4.990 4.320 5.000 4.880 5.000 46,000 228,940 4.9770 310.7 269.0 311.4 303.9 311.4 739 309.93 1.63%
2020-02-28 0 4.910 4.550 4.910 4.250 5.120 68,000 324,670 4.7746 305.8 283.3 305.8 264.7 318.8 1,092 297.33 1.66%
2020-02-27 0 4.830 4.220 4.830 4.810 4.860 33,000 159,560 4.8352 300.8 262.8 300.8 299.5 302.6 530 301.10 0.62%
2020-02-26 0 4.800 4.780 - 4.800 4.950 74,000 359,950 4.8642 298.9 297.7 - 298.9 308.3 1,188 302.91 -1.44%
2020-02-25 0 4.870 4.700 - 4.600 4.910 34,000 161,420 4.7476 303.3 292.7 - 286.5 305.8 546 295.65 4.06%
2020-02-24 0 4.680 4.640 4.750 4.630 4.750 27,000 125,990 4.6663 291.4 288.9 295.8 288.3 295.8 434 290.59 -2.70%
2020-02-21 0 4.810 4.800 4.940 4.630 4.820 28,000 132,440 4.7300 299.5 298.9 307.6 288.3 300.2 450 294.55 4.11%
2020-02-20 0 4.620 4.630 4.810 4.550 4.860 74,000 347,320 4.6935 287.7 288.3 299.5 283.3 302.6 1,188 292.28 0.00%
2020-02-19 0 4.620 4.500 4.880 4.600 4.710 46,000 213,480 4.6409 287.7 280.2 303.9 286.5 293.3 739 289.00 -1.49%
2020-02-18 0 4.690 4.600 4.700 4.610 4.770 62,000 289,330 4.6666 292.1 286.5 292.7 287.1 297.0 996 290.61 -0.64%
2020-02-17 0 4.720 4.630 4.730 4.690 4.780 57,000 270,140 4.7393 293.9 288.3 294.6 292.1 297.7 915 295.13 -1.67%
2020-02-14 0 4.800 4.330 4.800 4.550 4.870 58,000 272,570 4.6995 298.9 269.6 298.9 283.3 303.3 931 292.65 0.63%
2020-02-13 0 4.770 4.680 4.770 4.600 4.850 55,000 260,840 4.7425 297.0 291.4 297.0 286.5 302.0 883 295.34 -1.24%
2020-02-12 0 4.830 4.670 4.830 4.630 4.830 56,000 264,400 4.7214 300.8 290.8 300.8 288.3 300.8 899 294.02 1.68%
2020-02-11 0 4.750 4.640 4.930 4.620 5.050 53,000 252,290 4.7602 295.8 288.9 307.0 287.7 314.5 851 296.43 -2.66%
2020-02-10 0 4.880 4.850 5.000 4.700 5.450 59,000 295,050 5.0008 303.9 302.0 311.4 292.7 339.4 947 311.42 -2.20%
2020-02-07 0 4.990 4.460 4.930 4.300 5.060 235,000 1,047,600 4.4579 310.7 277.7 307.0 267.8 315.1 3,774 277.61 14.45%
2020-02-06 0 4.360 4.360 4.480 4.310 4.410 61,000 266,840 4.3744 271.5 271.5 279.0 268.4 274.6 980 272.41 -2.24%
2020-02-05 0 4.460 4.260 4.580 4.400 4.490 65,000 288,650 4.4408 277.7 265.3 285.2 274.0 279.6 1,044 276.54 -0.22%
2020-02-04 0 4.470 4.300 4.680 4.470 4.530 85,000 381,900 4.4929 278.4 267.8 291.4 278.4 282.1 1,365 279.79 -0.89%
2020-02-03 0 4.510 - 4.680 4.450 4.570 65,000 293,250 4.5115 280.9 - 291.4 277.1 284.6 1,044 280.95 0.89%
2020-01-31 0 4.470 4.470 - 4.330 4.510 110,000 484,750 4.4068 278.4 278.4 - 269.6 280.9 1,766 274.43 -0.67%
2020-01-30 0 4.500 4.160 4.540 4.360 4.520 75,000 334,300 4.4573 280.2 259.1 282.7 271.5 281.5 1,204 277.57 -1.32%
2020-01-29 0 4.560 4.450 4.560 4.440 4.560 80,000 359,200 4.4900 284.0 277.1 284.0 276.5 284.0 1,285 279.61 0.22%
2020-01-24 0 4.550 4.340 4.570 4.430 4.550 30,000 135,100 4.5033 283.3 270.3 284.6 275.9 283.3 482 280.44 0.66%
2020-01-23 0 4.520 4.130 4.600 4.350 4.520 110,000 488,250 4.4386 281.5 257.2 286.5 270.9 281.5 1,766 276.41 0.22%
2020-01-22 0 4.510 4.170 4.510 4.070 4.520 320,000 1,339,100 4.1847 280.9 259.7 280.9 253.5 281.5 5,139 260.60 10.54%
2020-01-21 0 4.080 4.070 4.160 4.010 4.450 515,000 2,125,250 4.1267 254.1 253.5 259.1 249.7 277.1 8,270 256.98 -8.52%
2020-01-20 0 4.460 4.430 4.540 4.250 4.610 45,000 202,700 4.5044 277.7 275.9 282.7 264.7 287.1 723 280.51 -2.41%
2020-01-17 0 4.570 4.560 4.610 4.450 4.690 105,000 479,150 4.5633 284.6 284.0 287.1 277.1 292.1 1,686 284.18 0.44%
2020-01-16 0 4.550 4.400 4.550 4.210 4.720 105,000 469,100 4.4676 283.3 274.0 283.3 262.2 293.9 1,686 278.21 1.11%
2020-01-15 0 4.500 4.500 4.840 4.120 4.680 360,000 1,620,350 4.5010 280.2 280.2 301.4 256.6 291.4 5,781 280.29 2.74%
2020-01-14 0 4.380 3.880 4.480 3.980 4.380 135,000 552,550 4.0930 272.8 241.6 279.0 247.8 272.8 2,168 254.88 6.31%
2020-01-13 0 4.120 4.070 4.120 4.080 4.330 75,000 313,750 4.1833 256.6 253.5 256.6 254.1 269.6 1,204 260.51 -2.14%
2020-01-10 0 4.210 4.150 4.280 3.970 4.560 125,000 533,350 4.2668 262.2 258.4 266.5 247.2 284.0 2,007 265.71 1.20%
2020-01-09 0 4.160 4.000 4.160 3.960 4.280 145,000 592,450 4.0859 259.1 249.1 259.1 246.6 266.5 2,328 254.44 1.71%
2020-01-08 0 4.090 4.020 4.150 4.020 4.120 70,000 284,700 4.0671 254.7 250.3 258.4 250.3 256.6 1,124 253.28 0.25%
2020-01-07 0 4.080 4.030 4.080 4.010 4.140 95,000 385,350 4.0563 254.1 251.0 254.1 249.7 257.8 1,526 252.60 0.49%
2020-01-06 0 4.060 4.020 4.290 3.970 4.060 70,000 281,150 4.0164 252.8 250.3 267.2 247.2 252.8 1,124 250.12 1.25%
2020-01-03 0 4.010 3.900 4.080 4.000 4.400 100,000 418,200 4.1820 249.7 242.9 254.1 249.1 274.0 1,606 260.43 -1.96%
2020-01-02 0 4.090 3.950 4.120 3.960 4.150 110,000 449,650 4.0877 254.7 246.0 256.6 246.6 258.4 1,766 254.56 0.25%
2019-12-31 0 4.080 4.000 4.160 3.980 4.150 65,000 264,650 4.0715 254.1 249.1 259.1 247.8 258.4 1,044 253.55 0.49%
2019-12-30 0 4.060 4.060 4.180 3.900 4.230 110,000 442,350 4.0214 252.8 252.8 260.3 242.9 263.4 1,766 250.42 -0.49%
2019-12-27 0 4.080 3.840 4.080 3.890 4.120 125,000 495,200 3.9616 254.1 239.1 254.1 242.2 256.6 2,007 246.70 0.74%
2019-12-24 0 4.050 3.760 3.850 3.670 4.060 75,000 286,600 3.8213 252.2 234.1 239.8 228.5 252.8 1,204 237.97 6.58%
2019-12-23 0 3.800 3.660 3.800 3.800 3.860 70,000 268,050 3.8293 236.6 227.9 236.6 236.6 240.4 1,124 238.46 -2.31%
2019-12-20 0 3.890 3.650 3.980 3.880 3.990 45,000 175,850 3.9078 242.2 227.3 247.8 241.6 248.5 723 243.35 -2.75%
2019-12-19 0 4.000 3.760 3.990 3.580 4.090 160,000 618,900 3.8681 249.1 234.1 248.5 222.9 254.7 2,569 240.88 0.00%
2019-12-18 0 4.000 3.800 3.900 3.550 4.090 1,250,000 4,638,800 3.7110 249.1 236.6 242.9 221.1 254.7 20,073 231.10 5.54%
2019-12-17 0 3.790 3.710 3.790 3.710 4.420 1,090,000 4,162,150 3.8185 236.0 231.0 236.0 231.0 275.2 17,503 237.79 -5.25%
2019-12-16 0 4.000 3.460 4.090 3.470 4.180 395,000 1,497,100 3.7901 249.1 215.5 254.7 216.1 260.3 6,343 236.02 12.68%
2019-12-13 0 3.550 3.280 3.590 3.260 3.660 215,000 735,300 3.4200 221.1 204.3 223.6 203.0 227.9 3,453 212.98 8.56%
2019-12-12 0 3.270 3.270 3.440 3.220 3.570 115,000 386,950 3.3648 203.6 203.6 214.2 200.5 222.3 1,847 209.54 -6.30%
2019-12-11 0 3.490 3.410 3.490 3.460 3.490 55,000 191,200 3.4764 217.3 212.4 217.3 215.5 217.3 883 216.49 -1.97%
2019-12-10 0 3.560 3.420 3.570 3.420 3.580 55,000 191,850 3.4882 221.7 213.0 222.3 213.0 222.9 883 217.22 0.28%
2019-12-09 0 3.550 3.410 3.560 3.500 3.590 40,000 141,900 3.5475 221.1 212.4 221.7 218.0 223.6 642 220.92 -0.28%
2019-12-06 0 3.560 3.420 3.560 3.400 3.640 730,000 2,556,400 3.5019 221.7 213.0 221.7 211.7 226.7 11,722 218.08 0.85%
2019-12-05 0 3.530 3.330 3.540 3.460 3.550 55,000 192,850 3.5064 219.8 207.4 220.4 215.5 221.1 883 218.35 -4.34%
2019-12-04 0 3.690 3.460 3.720 3.600 3.790 45,000 165,500 3.6778 229.8 215.5 231.7 224.2 236.0 723 229.03 -1.60%
2019-12-03 0 3.750 3.500 3.750 3.450 3.860 90,000 325,400 3.6156 233.5 218.0 233.5 214.8 240.4 1,445 225.15 5.34%
2019-12-02 0 3.560 3.330 3.560 3.390 3.570 60,000 206,800 3.4467 221.7 207.4 221.7 211.1 222.3 963 214.64 -0.56%
2019-11-29 0 3.580 3.300 3.580 3.200 3.590 75,000 252,700 3.3693 222.9 205.5 222.9 199.3 223.6 1,204 209.82 5.29%
2019-11-28 0 3.400 3.270 3.410 3.360 3.540 60,000 204,950 3.4158 211.7 203.6 212.4 209.2 220.4 963 212.72 -3.41%
2019-11-27 0 3.520 3.400 3.520 3.540 3.600 45,000 160,250 3.5611 219.2 211.7 219.2 220.4 224.2 723 221.76 1.15%
2019-11-26 0 3.480 3.290 3.480 3.400 3.640 195,000 672,000 3.4462 216.7 204.9 216.7 211.7 226.7 3,131 214.60 -1.14%
2019-11-25 0 3.520 3.450 3.520 3.450 3.610 45,000 160,050 3.5567 219.2 214.8 219.2 214.8 224.8 723 221.49 -2.22%
2019-11-22 0 3.600 3.430 3.600 3.430 3.680 55,000 197,300 3.5873 224.2 213.6 224.2 213.6 229.2 883 223.39 0.00%
2019-11-21 0 3.600 3.330 3.590 3.120 3.650 2,985,000 9,508,550 3.1854 224.2 207.4 223.6 194.3 227.3 47,934 198.37 8.76%
2019-11-20 0 3.310 3.280 3.380 3.290 3.440 3,320,000 11,008,300 3.3158 206.1 204.3 210.5 204.9 214.2 53,313 206.48 -2.36%
2019-11-19 0 3.390 3.270 3.380 3.270 3.910 105,000 363,450 3.4614 211.1 203.6 210.5 203.6 243.5 1,686 215.56 1.19%
2019-11-18 0 3.350 3.220 3.430 3.250 3.960 125,000 436,500 3.4920 208.6 200.5 213.6 202.4 246.6 2,007 217.46 -1.18%
2019-11-15 0 3.390 3.250 3.370 3.220 3.430 385,000 1,287,700 3.3447 211.1 202.4 209.9 200.5 213.6 6,182 208.29 5.94%
2019-11-14 0 3.200 3.200 3.290 3.200 3.340 60,000 196,700 3.2783 199.3 199.3 204.9 199.3 208.0 963 204.15 -4.19%
2019-11-13 0 3.340 3.220 3.340 3.200 3.340 25,000 82,050 3.2820 208.0 200.5 208.0 199.3 208.0 401 204.38 -0.30%
2019-11-12 0 3.350 3.180 3.350 3.220 3.420 30,000 100,200 3.3400 208.6 198.0 208.6 200.5 213.0 482 207.99 1.21%
2019-11-11 0 3.310 3.170 3.260 3.170 3.590 70,000 233,450 3.3350 206.1 197.4 203.0 197.4 223.6 1,124 207.68 -12.20%
2019-11-08 0 3.770 3.200 3.770 3.020 3.780 230,000 776,550 3.3763 234.8 199.3 234.8 188.1 235.4 3,693 210.25 16.36%
2019-11-07 0 3.240 3.140 3.230 3.120 3.380 1,910,000 6,008,300 3.1457 201.8 195.5 201.1 194.3 210.5 30,671 195.89 -0.61%
2019-11-06 0 3.260 3.180 3.260 3.170 3.430 85,000 274,450 3.2288 203.0 198.0 203.0 197.4 213.6 1,365 201.07 -3.55%
2019-11-05 0 3.380 3.210 3.380 3.130 3.380 65,000 211,250 3.2500 210.5 199.9 210.5 194.9 210.5 1,044 202.39 1.20%
2019-11-04 0 3.340 3.160 3.340 3.070 3.380 90,000 289,550 3.2172 208.0 196.8 208.0 191.2 210.5 1,445 200.35 1.83%
2019-11-01 0 3.280 3.150 3.280 3.090 3.290 75,000 239,300 3.1907 204.3 196.2 204.3 192.4 204.9 1,204 198.69 3.80%
2019-10-31 0 3.160 3.160 3.280 3.090 3.300 125,000 398,450 3.1876 196.8 196.8 204.3 192.4 205.5 2,007 198.50 -2.47%
2019-10-30 0 3.240 3.080 3.210 3.060 3.280 2,370,000 7,309,500 3.0842 201.8 191.8 199.9 190.6 204.3 38,058 192.06 -7.16%
2019-10-29 0 3.490 3.100 3.480 2.960 3.620 325,000 1,016,900 3.1289 217.3 193.0 216.7 184.3 225.4 5,219 194.85 10.09%
2019-10-28 0 3.170 3.050 3.160 3.020 3.240 140,000 437,950 3.1282 197.4 189.9 196.8 188.1 201.8 2,248 194.81 0.00%
2019-10-25 0 3.170 3.000 3.150 2.960 3.390 2,615,000 7,835,700 2.9964 197.4 186.8 196.2 184.3 211.1 41,992 186.60 -0.31%
2019-10-24 0 3.180 2.900 3.170 2.950 3.370 130,000 404,900 3.1146 198.0 180.6 197.4 183.7 209.9 2,088 193.96 -3.05%
2019-10-23 0 3.280 3.000 3.280 2.860 3.280 130,000 398,400 3.0646 204.3 186.8 204.3 178.1 204.3 2,088 190.84 12.33%
2019-10-22 0 2.920 2.920 3.020 2.870 3.270 195,000 577,400 2.9610 181.8 181.8 188.1 178.7 203.6 3,131 184.39 -6.11%
2019-10-21 0 3.110 3.040 3.210 2.870 3.380 105,000 326,550 3.1100 193.7 189.3 199.9 178.7 210.5 1,686 193.67 -9.59%
2019-10-18 0 3.440 2.780 3.420 2.710 3.460 160,000 477,700 2.9856 214.2 173.1 213.0 168.8 215.5 2,569 185.93 15.44%
2019-10-17 0 2.980 2.900 3.130 2.980 3.790 370,000 1,156,250 3.1250 185.6 180.6 194.9 185.6 236.0 5,942 194.61 -23.20%
2019-10-16 0 3.880 2.920 3.800 2.810 4.040 170,000 540,300 3.1782 241.6 181.8 236.6 175.0 251.6 2,730 197.92 26.38%
2019-10-15 0 3.070 2.850 3.060 2.810 3.210 315,000 930,050 2.9525 191.2 177.5 190.6 175.0 199.9 5,058 183.87 -4.36%
2019-10-14 0 3.210 2.960 3.210 2.820 3.340 250,000 769,700 3.0788 199.9 184.3 199.9 175.6 208.0 4,015 191.73 0.94%
2019-10-11 0 3.180 2.840 3.180 2.740 3.290 125,000 380,900 3.0472 198.0 176.9 198.0 170.6 204.9 2,007 189.76 -0.62%
2019-10-10 0 3.200 2.720 3.200 3.280 3.390 30,000 100,450 3.3483 199.3 169.4 199.3 204.3 211.1 482 208.51 -2.74%
2019-10-09 0 3.290 2.670 3.290 3.050 3.290 50,000 157,550 3.1510 204.9 166.3 204.9 189.9 204.9 803 196.22 3.13%
2019-10-08 0 3.190 2.860 3.190 2.800 3.920 170,000 548,450 3.2262 198.7 178.1 198.7 174.4 244.1 2,730 200.91 10.76%
2019-10-04 0 2.880 2.630 2.850 2.560 3.370 1,160,000 3,036,800 2.6179 179.3 163.8 177.5 159.4 209.9 18,627 163.03 7.87%
2019-10-03 0 2.670 2.550 2.670 2.480 2.730 90,000 236,500 2.6278 166.3 158.8 166.3 154.4 170.0 1,445 163.64 -1.11%
2019-10-02 0 2.700 2.580 2.700 2.570 3.040 1,645,000 4,366,250 2.6543 168.1 160.7 168.1 160.0 189.3 26,416 165.29 -5.92%
2019-09-30 0 2.870 2.710 2.870 2.550 3.030 50,000 140,300 2.8060 178.7 168.8 178.7 158.8 188.7 803 174.74 1.41%
2019-09-27 0 2.830 2.610 2.830 2.480 2.910 1,200,000 3,152,850 2.6274 176.2 162.5 176.2 154.4 181.2 19,270 163.62 6.79%
2019-09-26 0 2.650 2.470 2.650 2.490 2.690 45,000 117,250 2.6056 165.0 153.8 165.0 155.1 167.5 723 162.26 1.15%
2019-09-25 0 2.620 2.450 2.620 2.420 2.750 1,245,000 3,095,600 2.4864 163.2 152.6 163.2 150.7 171.3 19,992 154.84 -2.60%
2019-09-24 0 2.690 2.500 2.690 2.680 2.720 75,000 201,850 2.6913 167.5 155.7 167.5 166.9 169.4 1,204 167.60 2.28%
2019-09-23 0 2.630 2.480 2.640 2.480 2.840 85,000 220,750 2.5971 163.8 154.4 164.4 154.4 176.9 1,365 161.73 -5.73%
2019-09-20 0 2.790 2.580 2.790 2.510 2.860 185,000 497,250 2.6878 173.7 160.7 173.7 156.3 178.1 2,971 167.38 5.28%
2019-09-19 0 2.650 2.500 2.650 2.460 3.190 305,000 827,550 2.7133 165.0 155.7 165.0 153.2 198.7 4,898 168.97 -11.07%
2019-09-18 0 2.980 2.660 2.980 2.900 3.860 100,000 329,550 3.2955 185.6 165.6 185.6 180.6 240.4 1,606 205.22 2.76%
2019-09-17 0 2.900 2.540 2.900 2.420 3.900 3,330,000 8,175,700 2.4552 180.6 158.2 180.6 150.7 242.9 53,474 152.89 15.08%
2019-09-16 0 2.520 2.330 2.520 2.270 2.600 70,000 167,750 2.3964 156.9 145.1 156.9 141.4 161.9 1,124 149.23 1.20%
2019-09-13 0 2.490 2.330 2.500 2.430 2.660 2,895,000 7,037,750 2.4310 155.1 145.1 155.7 151.3 165.6 46,488 151.39 -2.35%
2019-09-12 0 2.550 2.360 2.550 2.300 2.660 60,000 143,350 2.3892 158.8 147.0 158.8 143.2 165.6 963 148.78 8.05%
2019-09-11 0 2.360 2.310 2.360 2.250 2.480 1,575,000 3,696,050 2.3467 147.0 143.9 147.0 140.1 154.4 25,292 146.14 -5.22%
2019-09-10 0 2.490 2.330 2.490 2.510 2.590 1,035,000 2,609,250 2.5210 155.1 145.1 155.1 156.3 161.3 16,620 156.99 -4.60%
2019-09-09 0 2.610 2.300 2.630 2.610 2.670 30,000 79,250 2.6417 162.5 143.2 163.8 162.5 166.3 482 164.51 -2.97%
2019-09-06 0 2.690 2.300 2.600 2.310 2.930 1,195,000 2,932,350 2.4538 167.5 143.2 161.9 143.9 182.5 19,189 152.81 7.60%
2019-09-05 0 2.500 2.220 2.500 2.500 2.520 1,849,400 4,604,212 2.4896 155.7 138.2 155.7 155.7 156.9 29,698 155.03 -1.19%
2019-09-04 0 2.530 2.000 2.530 2.530 2.570 140,000 358,100 2.5579 157.6 124.5 157.6 157.6 160.0 2,248 159.29 -1.94%
2019-09-03 0 2.580 2.280 2.580 2.580 2.670 1,570,000 4,090,300 2.6053 160.7 142.0 160.7 160.7 166.3 25,211 162.24 -3.01%
2019-09-02 0 2.660 2.330 2.660 2.700 2.790 2,610,000 7,048,600 2.7006 165.6 145.1 165.6 168.1 173.7 41,912 168.18 -0.37%
2019-08-30 0 2.670 2.300 2.670 2.690 2.710 30,000 81,100 2.7033 166.3 143.2 166.3 167.5 168.8 482 168.35 -0.37%
2019-08-29 0 2.680 2.360 2.680 2.650 2.900 30,000 83,750 2.7917 166.9 147.0 166.9 165.0 180.6 482 173.85 7.63%
2019-08-28 0 2.490 2.350 2.490 2.440 2.650 80,000 199,600 2.4950 155.1 146.3 155.1 151.9 165.0 1,285 155.37 0.81%
2019-08-27 0 2.470 2.330 2.470 2.200 2.480 290,000 683,200 2.3559 153.8 145.1 153.8 137.0 154.4 4,657 146.71 0.82%
2019-08-26 0 2.450 2.200 2.450 2.350 2.500 1,615,000 3,817,850 2.3640 152.6 137.0 152.6 146.3 155.7 25,934 147.21 1.24%
2019-08-23 0 2.420 2.260 2.420 2.190 2.660 4,430,000 10,943,650 2.4703 150.7 140.7 150.7 136.4 165.6 71,138 153.84 1.26%
2019-08-22 0 2.390 2.180 2.430 2.070 2.770 4,860,000 12,418,200 2.5552 148.8 135.8 151.3 128.9 172.5 78,043 159.12 -7.00%
2019-08-21 0 2.570 2.360 2.580 2.390 2.690 160,000 398,900 2.4931 160.0 147.0 160.7 148.8 167.5 2,569 155.26 -4.10%
2019-08-20 0 2.680 2.460 2.680 2.680 2.710 30,000 80,800 2.6933 166.9 153.2 166.9 166.9 168.8 482 167.72 -0.74%
2019-08-19 0 2.700 2.400 2.700 2.740 2.780 25,000 69,000 2.7600 168.1 149.5 168.1 170.6 173.1 401 171.88 4.25%
2019-08-16 0 2.590 2.460 2.600 2.510 2.590 30,000 77,000 2.5667 161.3 153.2 161.9 156.3 161.3 482 159.84 1.57%
2019-08-15 0 2.550 2.500 2.560 2.440 2.610 70,000 175,800 2.5114 158.8 155.7 159.4 151.9 162.5 1,124 156.40 0.39%
2019-08-14 0 2.540 2.500 2.560 2.530 2.680 55,000 143,300 2.6055 158.2 155.7 159.4 157.6 166.9 883 162.25 -4.15%
2019-08-13 0 2.650 2.580 2.650 2.650 2.690 25,000 66,650 2.6660 165.0 160.7 165.0 165.0 167.5 401 166.02 0.76%
2019-08-12 0 2.630 2.570 2.650 2.580 2.780 50,000 132,100 2.6420 163.8 160.0 165.0 160.7 173.1 803 164.53 -0.38%
2019-08-09 0 2.640 2.500 2.640 2.600 2.740 25,000 67,200 2.6880 164.4 155.7 164.4 161.9 170.6 401 167.39 0.38%
2019-08-08 0 2.630 - 2.640 2.570 2.750 25,000 66,100 2.6440 163.8 - 164.4 160.0 171.3 401 164.65 -0.38%
2019-08-07 0 2.640 - 2.650 2.630 2.740 30,000 80,450 2.6817 164.4 - 165.0 163.8 170.6 482 167.00 -2.58%
2019-08-06 0 2.710 2.550 2.710 2.530 2.810 65,000 171,650 2.6408 168.8 158.8 168.8 157.6 175.0 1,044 164.45 0.74%
2019-08-05 0 2.690 2.600 2.690 2.570 2.690 75,000 197,000 2.6267 167.5 161.9 167.5 160.0 167.5 1,204 163.57 2.67%
2019-08-02 0 2.620 2.530 2.620 2.530 2.690 30,000 79,300 2.6433 163.2 157.6 163.2 157.6 167.5 482 164.61 -1.13%
2019-08-01 0 2.650 2.530 2.640 2.600 2.690 35,000 92,950 2.6557 165.0 157.6 164.4 161.9 167.5 562 165.38 -0.38%
2019-07-31 0 2.660 2.560 2.660 2.620 2.690 35,000 92,850 2.6529 165.6 159.4 165.6 163.2 167.5 562 165.20 -0.37%
2019-07-30 0 2.670 - 2.680 2.550 2.670 45,000 116,450 2.5878 166.3 - 166.9 158.8 166.3 723 161.15 3.89%
2019-07-29 0 2.570 - 2.570 2.400 2.670 70,000 177,550 2.5364 160.0 - 160.0 149.5 166.3 1,124 157.95 -0.39%
2019-07-26 0 2.580 2.550 2.660 2.580 2.710 515,000 1,333,850 2.5900 160.7 158.8 165.6 160.7 168.8 8,270 161.29 -1.90%
2019-07-25 0 2.630 2.450 2.630 2.590 2.760 160,000 422,700 2.6419 163.8 152.6 163.8 161.3 171.9 2,569 164.52 -5.40%
2019-07-24 0 2.780 2.630 2.780 2.620 2.810 25,000 68,350 2.7340 173.1 163.8 173.1 163.2 175.0 401 170.26 -1.42%
2019-07-23 0 2.820 - 2.820 2.750 2.890 25,000 70,450 2.8180 175.6 - 175.6 171.3 180.0 401 175.49 1.44%
2019-07-22 0 2.780 2.550 2.780 2.790 2.990 30,000 87,700 2.9233 173.1 158.8 173.1 173.7 186.2 482 182.05 -1.07%
2019-07-19 0 2.810 2.750 2.810 2.830 2.850 30,000 85,200 2.8400 175.0 171.3 175.0 176.2 177.5 482 176.86 -0.35%
2019-07-18 0 2.820 2.530 2.820 2.770 2.850 25,000 70,550 2.8220 175.6 157.6 175.6 172.5 177.5 401 175.74 0.71%
2019-07-17 0 2.800 2.690 2.800 2.710 2.830 30,000 83,450 2.7817 174.4 167.5 174.4 168.8 176.2 482 173.22 -2.44%
2019-07-16 0 2.870 2.760 2.880 2.730 3.050 65,000 185,800 2.8585 178.7 171.9 179.3 170.0 189.9 1,044 178.01 2.14%
2019-07-15 0 2.810 2.760 2.850 2.800 2.850 55,000 155,100 2.8200 175.0 171.9 177.5 174.4 177.5 883 175.61 -1.40%
2019-07-12 0 2.850 2.800 2.850 2.830 2.890 35,000 100,000 2.8571 177.5 174.4 177.5 176.2 180.0 562 177.92 -0.35%
2019-07-11 0 2.860 2.790 2.860 2.790 2.870 120,000 338,950 2.8246 178.1 173.7 178.1 173.7 178.7 1,927 175.90 -0.69%
2019-07-10 0 2.880 2.810 2.880 2.800 2.900 40,000 114,150 2.8538 179.3 175.0 179.3 174.4 180.6 642 177.71 -0.69%
2019-07-09 0 2.900 - 2.900 2.800 3.070 30,000 87,800 2.9267 180.6 - 180.6 174.4 191.2 482 182.25 -0.34%
2019-07-08 0 2.910 2.700 2.910 2.830 2.960 30,000 86,250 2.8750 181.2 168.1 181.2 176.2 184.3 482 179.04 0.34%
2019-07-05 0 2.900 - 2.900 2.860 2.920 75,000 216,450 2.8860 180.6 - 180.6 178.1 181.8 1,204 179.72 0.35%
2019-07-04 0 2.890 2.820 2.890 2.810 2.950 30,000 86,100 2.8700 180.0 175.6 180.0 175.0 183.7 482 178.73 1.40%
2019-07-03 0 2.850 2.660 2.870 2.660 2.950 75,000 211,800 2.8240 177.5 165.6 178.7 165.6 183.7 1,204 175.86 4.78%
2019-07-02 0 2.720 2.650 2.790 2.720 2.980 100,000 286,850 2.8685 169.4 165.0 173.7 169.4 185.6 1,606 178.63 -5.23%
2019-06-28 0 2.870 2.830 2.900 2.750 2.950 45,000 126,900 2.8200 178.7 176.2 180.6 171.3 183.7 723 175.61 0.70%
2019-06-27 0 2.850 2.850 2.880 2.820 2.860 60,000 170,050 2.8342 177.5 177.5 179.3 175.6 178.1 963 176.49 -2.40%
2019-06-26 0 2.920 2.820 2.950 2.810 3.180 135,000 396,250 2.9352 181.8 175.6 183.7 175.0 198.0 2,168 182.78 0.34%
2019-06-25 0 2.910 2.820 2.910 2.770 3.010 160,000 460,100 2.8756 181.2 175.6 181.2 172.5 187.4 2,569 179.08 1.39%
2019-06-24 0 2.870 2.800 2.870 2.820 3.070 70,000 208,000 2.9714 178.7 174.4 178.7 175.6 191.2 1,124 185.04 -5.28%
2019-06-21 0 3.030 2.980 3.030 2.980 3.060 65,000 196,750 3.0269 188.7 185.6 188.7 185.6 190.6 1,044 188.50 -0.33%
2019-06-20 0 3.040 2.950 3.050 2.960 3.070 95,000 290,250 3.0553 189.3 183.7 189.9 184.3 191.2 1,526 190.26 -0.33%
2019-06-19 0 3.050 2.820 3.050 3.050 3.140 1,125,000 3,446,550 3.0636 189.9 175.6 189.9 189.9 195.5 18,065 190.78 2.01%
2019-06-18 0 2.990 2.860 2.990 2.820 3.000 2,740,000 7,913,300 2.8881 186.2 178.1 186.2 175.6 186.8 43,999 179.85 3.46%
2019-06-17 0 2.890 2.740 2.950 2.850 3.000 2,290,000 6,689,150 2.9210 180.0 170.6 183.7 177.5 186.8 36,773 181.90 -6.17%
2019-06-14 0 3.080 2.930 3.100 2.930 3.100 405,000 1,208,400 2.9837 191.8 182.5 193.0 182.5 193.0 6,504 185.81 4.05%
2019-06-13 0 2.960 2.960 3.040 2.830 3.500 225,000 686,950 3.0531 184.3 184.3 189.3 176.2 218.0 3,613 190.13 2.42%
2019-06-12 0 2.890 2.850 3.020 2.700 3.140 1,265,000 3,632,150 2.8713 180.0 177.5 188.1 168.1 195.5 20,314 178.80 2.48%
2019-06-11 0 2.820 2.680 2.900 2.580 2.880 1,745,000 4,881,150 2.7972 175.6 166.9 180.6 160.7 179.3 28,021 174.19 4.83%
2019-06-10 0 2.690 2.650 2.750 2.620 3.040 150,000 413,750 2.7583 167.5 165.0 171.3 163.2 189.3 2,409 171.77 -3.58%
2019-06-06 0 2.790 2.720 2.880 2.660 2.800 245,000 667,650 2.7251 173.7 169.4 179.3 165.6 174.4 3,934 169.70 -4.12%
2019-06-05 0 2.910 2.790 2.950 2.800 3.100 60,000 176,300 2.9383 181.2 173.7 183.7 174.4 193.0 963 182.98 -5.52%
2019-06-04 0 3.080 2.880 3.100 2.980 3.200 3,265,000 10,119,950 3.0995 191.8 179.3 193.0 185.6 199.3 52,430 193.02 -0.32%
2019-06-03 0 3.090 2.950 3.190 3.000 3.970 290,000 944,500 3.2569 192.4 183.7 198.7 186.8 247.2 4,657 202.82 -10.95%
2019-05-31 0 3.470 3.050 3.490 2.900 3.480 2,375,000 7,121,050 2.9983 216.1 189.9 217.3 180.6 216.7 38,138 186.72 -0.86%
2019-05-30 0 3.500 3.050 3.500 2.680 3.550 215,000 638,700 2.9707 218.0 189.9 218.0 166.9 221.1 3,453 185.00 19.45%
2019-05-29 0 2.930 2.720 2.930 2.640 2.940 3,440,000 9,297,150 2.7027 182.5 169.4 182.5 164.4 183.1 55,240 168.30 8.52%
2019-05-28 0 2.700 2.600 2.710 2.630 2.980 3,180,000 8,597,350 2.7036 168.1 161.9 168.8 163.8 185.6 51,065 168.36 0.75%
2019-05-27 0 2.680 2.580 2.690 2.590 2.800 80,000 212,650 2.6581 166.9 160.7 167.5 161.3 174.4 1,285 165.53 -5.30%
2019-05-24 0 2.830 2.700 2.830 2.570 2.980 3,120,000 8,127,700 2.6050 176.2 168.1 176.2 160.0 185.6 50,101 162.22 3.28%
2019-05-23 0 2.740 2.590 2.750 2.600 3.370 165,000 454,850 2.7567 170.6 161.3 171.3 161.9 209.9 2,650 171.67 1.86%
2019-05-22 0 2.690 2.690 2.710 2.550 2.900 190,000 510,500 2.6868 167.5 167.5 168.8 158.8 180.6 3,051 167.32 -5.61%
2019-05-21 0 2.850 2.690 2.850 2.690 2.910 65,000 179,500 2.7615 177.5 167.5 177.5 167.5 181.2 1,044 171.97 0.71%
2019-05-20 0 2.830 2.690 2.830 2.630 3.520 105,000 310,250 2.9548 176.2 167.5 176.2 163.8 219.2 1,686 184.00 7.20%
2019-05-17 0 2.640 2.640 2.650 2.600 2.770 150,000 402,350 2.6823 164.4 164.4 165.0 161.9 172.5 2,409 167.04 -3.30%
2019-05-16 0 2.730 2.620 2.730 2.540 2.790 1,225,000 3,293,400 2.6885 170.0 163.2 170.0 158.2 173.7 19,671 167.42 1.11%
2019-05-15 0 2.700 2.490 2.700 2.600 2.850 45,000 121,850 2.7078 168.1 155.1 168.1 161.9 177.5 723 168.62 -0.74%
2019-05-14 0 2.720 2.550 2.720 2.510 2.950 220,000 592,250 2.6920 169.4 158.8 169.4 156.3 183.7 3,533 167.64 -8.11%
2019-05-10 0 2.960 2.700 2.960 2.600 3.030 6,735,000 17,867,550 2.6529 184.3 168.1 184.3 161.9 188.7 108,152 165.21 0.68%
2019-05-09 0 2.940 2.620 2.940 2.900 3.190 85,000 261,100 3.0718 183.1 163.2 183.1 180.6 198.7 1,365 191.29 -2.97%
2019-05-08 0 3.030 2.950 3.060 2.880 3.190 1,985,000 5,967,100 3.0061 188.7 183.7 190.6 179.3 198.7 31,875 187.20 2.71%
2019-05-07 0 2.950 2.840 2.960 2.800 2.980 2,925,000 8,247,050 2.8195 183.7 176.9 184.3 174.4 185.6 46,970 175.58 2.08%
2019-05-06 0 2.890 2.800 2.900 2.650 2.910 280,000 778,400 2.7800 180.0 174.4 180.6 165.0 181.2 4,496 173.12 5.09%
2019-05-03 0 2.750 2.660 2.750 2.580 2.750 150,000 400,850 2.6723 171.3 165.6 171.3 160.7 171.3 2,409 166.42 2.61%
2019-05-02 0 2.680 2.490 2.690 2.540 2.710 75,000 197,300 2.6307 166.9 155.1 167.5 158.2 168.8 1,204 163.82 0.37%
2019-04-30 0 2.670 2.580 2.670 2.530 2.670 115,000 296,100 2.5748 166.3 160.7 166.3 157.6 166.3 1,847 160.34 4.30%
2019-04-29 0 2.560 2.510 2.590 2.490 2.670 115,000 294,550 2.5613 159.4 156.3 161.3 155.1 166.3 1,847 159.50 1.99%
2019-04-26 0 2.510 2.510 2.600 2.450 2.700 425,000 1,108,550 2.6084 156.3 156.3 161.9 152.6 168.1 6,825 162.43 1.62%
2019-04-25 0 2.470 2.460 2.530 2.470 2.640 215,000 545,650 2.5379 153.8 153.2 157.6 153.8 164.4 3,453 158.04 -3.14%
2019-04-24 0 2.550 2.490 2.630 2.510 2.880 185,000 496,250 2.6824 158.8 155.1 163.8 156.3 179.3 2,971 167.04 -1.92%
2019-04-23 0 2.600 2.600 2.650 2.570 2.620 3,955,000 10,281,500 2.5996 161.9 161.9 165.0 160.0 163.2 63,510 161.89 3.59%
2019-04-18 0 2.510 2.500 2.600 2.360 2.650 455,000 1,149,500 2.5264 156.3 155.7 161.9 147.0 165.0 7,306 157.33 4.58%
2019-04-17 0 2.400 2.270 2.560 2.220 3.010 490,000 1,225,250 2.5005 149.5 141.4 159.4 138.2 187.4 7,868 155.72 0.84%
2019-04-16 0 2.380 2.360 2.380 2.160 2.380 195,000 443,200 2.2728 148.2 147.0 148.2 134.5 148.2 3,131 141.54 4.39%
2019-04-15 0 2.280 2.110 2.350 1.920 2.280 6,895,000 14,238,750 2.0651 142.0 131.4 146.3 119.6 142.0 110,721 128.60 6.05%
2019-04-12 0 2.150 2.060 2.150 2.030 2.170 10,080,000 20,667,550 2.0504 133.9 128.3 133.9 126.4 135.1 161,866 127.68 2.38%
2019-04-11 0 2.100 2.050 2.110 2.020 2.100 40,000 82,400 2.0600 130.8 127.7 131.4 125.8 130.8 642 128.28 2.44%
2019-04-10 0 2.050 1.970 2.050 1.910 2.190 90,000 186,800 2.0756 127.7 122.7 127.7 118.9 136.4 1,445 129.25 -6.82%
2019-04-09 0 2.200 2.120 2.200 2.160 2.280 29,000 63,940 2.2048 137.0 132.0 137.0 134.5 142.0 466 137.30 -3.93%
2019-04-08 0 2.290 2.210 2.290 2.250 2.350 65,000 148,250 2.2808 142.6 137.6 142.6 140.1 146.3 1,044 142.03 -0.87%
2019-04-04 0 2.310 2.210 2.310 2.250 2.330 2,285,000 5,146,100 2.2521 143.9 137.6 143.9 140.1 145.1 36,693 140.25 2.21%
2019-04-03 0 2.260 2.130 2.260 2.120 2.260 155,000 343,550 2.2165 140.7 132.6 140.7 132.0 140.7 2,489 138.03 4.63%
2019-04-02 0 2.160 2.030 2.180 1.860 2.160 2,165,000 4,322,700 1.9966 134.5 126.4 135.8 115.8 134.5 34,766 124.34 1.89%
2019-04-01 0 2.120 1.990 2.120 1.910 2.250 7,070,000 14,185,550 2.0064 132.0 123.9 132.0 118.9 140.1 113,531 124.95 3.92%
2019-03-29 0 2.040 1.960 2.040 2.050 2.240 80,400 168,808 2.0996 127.0 122.1 127.0 127.7 139.5 1,291 130.75 -8.11%
2019-03-28 0 2.220 2.050 2.220 1.860 2.310 229,400 503,512 2.1949 138.2 127.7 138.2 115.8 143.9 3,684 136.68 9.36%
2019-03-27 0 2.030 1.850 2.050 1.820 2.030 60,000 117,150 1.9525 126.4 115.2 127.7 113.3 126.4 963 121.59 2.01%
2019-03-26 0 1.990 1.850 1.990 1.790 2.000 135,000 265,900 1.9696 123.9 115.2 123.9 111.5 124.5 2,168 122.66 4.74%
2019-03-25 0 1.900 1.850 1.900 1.800 1.900 170,000 314,650 1.8509 118.3 115.2 118.3 112.1 118.3 2,730 115.26 9.83%
2019-03-22 0 1.730 1.730 1.880 1.700 1.890 95,000 169,900 1.7884 107.7 107.7 117.1 105.9 117.7 1,526 111.37 -5.98%
2019-03-21 0 1.840 1.550 1.700 1.650 1.910 290,000 512,350 1.7667 114.6 96.52 105.9 102.8 118.9 4,657 110.02 2.22%
2019-03-20 0 1.800 1.680 1.800 1.600 1.940 55,000 101,300 1.8418 112.1 104.6 112.1 99.64 120.8 883 114.70 -5.76%
2019-03-19 0 1.910 1.720 1.910 1.800 1.990 140,000 263,450 1.8818 118.9 107.1 118.9 112.1 123.9 2,248 117.19 7.91%
2019-03-18 0 1.770 1.700 1.920 1.770 2.000 540,000 1,022,050 1.8927 110.2 105.9 119.6 110.2 124.5 8,671 117.86 -7.81%
2019-03-15 0 1.920 1.920 2.020 1.880 2.040 70,000 137,900 1.9700 119.6 119.6 125.8 117.1 127.0 1,124 122.68 -1.54%
2019-03-14 0 1.950 1.950 2.010 1.860 2.020 185,000 362,250 1.9581 121.4 121.4 125.2 115.8 125.8 2,971 121.94 -0.51%
2019-03-13 0 1.960 1.680 2.000 1.910 2.020 55,000 108,700 1.9764 122.1 104.6 124.5 118.9 125.8 883 123.08 -5.77%
2019-03-12 0 2.080 1.950 2.080 1.900 2.080 135,000 268,700 1.9904 129.5 121.4 129.5 118.3 129.5 2,168 123.95 1.46%
2019-03-11 0 2.050 1.750 2.050 1.780 2.050 120,000 224,550 1.8713 127.7 109.0 127.7 110.8 127.7 1,927 116.53 2.50%
2019-03-08 0 2.000 1.850 2.000 1.760 2.000 20,000 38,450 1.9225 124.5 115.2 124.5 109.6 124.5 321 119.72 2.56%
2019-03-07 0 1.950 1.820 1.950 1.690 2.000 75,000 137,600 1.8347 121.4 113.3 121.4 105.2 124.5 1,204 114.25 2.63%
2019-03-06 0 1.900 1.780 1.920 1.900 1.900 5,000 9,500 1.9000 118.3 110.8 119.6 118.3 118.3 80 118.32 1.06%
2019-03-05 0 1.880 1.840 2.000 1.670 2.020 130,000 250,050 1.9235 117.1 114.6 124.5 104.0 125.8 2,088 119.78 1.62%
2019-03-04 0 1.850 1.600 1.850 1.560 1.850 205,000 355,800 1.7356 115.2 99.64 115.2 97.15 115.2 3,292 108.08 14.20%
2019-03-01 0 1.620 1.620 1.800 1.550 1.790 30,000 51,550 1.7183 100.9 100.9 112.1 96.52 111.5 482 107.01 -9.50%
2019-02-28 0 1.790 1.500 1.790 1.510 1.790 25,000 41,950 1.6780 111.5 93.41 111.5 94.03 111.5 401 104.50 1.13%
2019-02-27 0 1.770 - 1.790 - - 0 0 - 110.2 - 111.5 - - 0 - 0.00%
2019-02-26 0 1.770 1.510 1.770 1.780 1.780 50,000 89,000 1.7800 110.2 94.03 110.2 110.8 110.8 803 110.85 1.14%
2019-02-25 0 1.750 1.530 1.750 1.460 1.750 35,000 55,750 1.5929 109.0 95.28 109.0 90.92 109.0 562 99.193 7.36%
2019-02-22 0 1.630 - 1.750 - - 0 0 - 101.5 - 109.0 - - 0 - 0.00%
2019-02-21 0 1.630 1.400 1.770 1.630 1.630 5,000 8,150 1.6300 101.5 87.18 110.2 101.5 101.5 80 101.51 1.24%
2019-02-20 0 1.610 1.610 1.750 1.550 1.550 5,000 7,750 1.5500 100.3 100.3 109.0 96.52 96.52 80 96.524 0.62%
2019-02-19 0 1.600 1.600 1.680 1.520 1.570 20,000 30,850 1.5425 99.64 99.64 104.6 94.66 97.77 321 96.057 -1.23%
2019-02-18 0 1.620 1.620 1.730 1.560 1.610 30,000 47,500 1.5833 100.9 100.9 107.7 97.15 100.3 482 98.600 -6.36%
2019-02-15 0 1.730 1.600 1.740 1.460 1.730 75,000 124,900 1.6653 107.7 99.64 108.4 90.92 107.7 1,204 103.71 8.81%
2019-02-14 0 1.590 1.500 1.800 1.480 1.630 45,000 71,200 1.5822 99.02 93.41 112.1 92.16 101.5 723 98.531 2.58%
2019-02-13 0 1.550 1.550 1.670 1.490 1.690 30,000 47,950 1.5983 96.52 96.52 104.0 92.79 105.2 482 99.534 6.90%
2019-02-12 0 1.450 1.380 1.680 - - 0 0 - 90.30 85.94 104.6 - - 0 - 0.00%
2019-02-11 0 1.450 1.300 1.680 - - 0 0 - 90.30 80.96 104.6 - - 0 - 0.00%
2019-02-08 0 1.450 - 1.670 - - 0 0 - 90.30 - 104.0 - - 0 - 0.00%
2019-02-04 0 1.450 - - - - 0 0 - 90.30 - - - - 0 - 0.00%
2019-02-01 0 1.450 1.480 - - - 0 0 - 90.30 92.16 - - - 0 - 3.57%
2019-01-31 0 1.400 1.400 1.550 1.350 1.400 10,000 13,750 1.3750 87.18 87.18 96.52 84.07 87.18 161 85.626 -9.68%
2019-01-30 0 1.550 1.550 - - - 0 0 - 96.52 96.52 - - - 0 - 6.90%
2019-01-29 0 1.450 - 1.690 - - 0 0 - 90.30 - 105.2 - - 0 - 0.00%
2019-01-28 0 1.450 1.250 1.690 - - 0 0 - 90.30 77.84 105.2 - - 0 - 0.00%
2019-01-25 0 1.450 1.320 1.690 - - 0 0 - 90.30 82.20 105.2 - - 0 - 0.00%
2019-01-24 0 1.450 - 1.690 - - 0 0 - 90.30 - 105.2 - - 0 - 0.00%
2019-01-23 0 1.450 1.450 1.670 1.450 1.450 5,000 7,250 1.4500 90.30 90.30 104.0 90.30 90.30 80 90.297 0.00%
2019-01-22 0 1.450 1.450 1.680 1.450 1.450 10,000 14,500 1.4500 90.30 90.30 104.6 90.30 90.30 161 90.297 0.00%
2019-01-21 0 1.450 1.330 1.650 - - 0 0 - 90.30 82.82 102.8 - - 0 - 0.00%
2019-01-18 0 1.450 1.450 1.680 1.430 1.430 5,000 7,150 1.4300 90.30 90.30 104.6 89.05 89.05 80 89.051 -3.33%
2019-01-17 0 1.500 1.320 1.770 1.480 1.500 85,000 126,800 1.4918 93.41 82.20 110.2 92.16 93.41 1,365 92.898 14.50%
2019-01-16 0 1.310 1.310 1.490 1.250 1.250 50,000 62,500 1.2500 81.58 81.58 92.79 77.84 77.84 803 77.842 -5.07%
2019-01-15 0 1.380 1.380 1.500 - - 0 0 - 85.94 85.94 93.41 - - 0 - 1.47%
2019-01-14 0 1.360 1.360 1.450 1.360 1.360 10,000 13,600 1.3600 84.69 84.69 90.30 84.69 84.69 161 84.692 -6.85%
2019-01-11 0 1.460 1.460 1.500 1.390 1.400 375,000 524,850 1.3996 90.92 90.92 93.41 86.56 87.18 6,022 87.158 5.04%
2019-01-10 0 1.390 1.390 1.500 1.330 1.350 1,235,000 1,650,050 1.3361 86.56 86.56 93.41 82.82 84.07 19,832 83.202 -7.33%
2019-01-09 0 1.500 1.500 1.550 1.470 1.470 20,000 29,400 1.4700 93.41 93.41 96.52 91.54 91.54 321 91.542 4.17%
2019-01-08 0 1.440 1.320 1.500 1.440 1.440 45,000 64,800 1.4400 89.67 82.20 93.41 89.67 89.67 723 89.674 1.41%
2019-01-07 0 1.420 1.340 1.500 - - 0 0 - 88.43 83.45 93.41 - - 0 - 0.00%
2019-01-04 0 1.420 1.300 1.450 1.420 1.420 10,000 14,200 1.4200 88.43 80.96 90.30 88.43 88.43 161 88.429 -1.39%
2019-01-03 0 1.440 1.300 1.440 - - 0 0 - 89.67 80.96 89.67 - - 0 - 0.00%
2019-01-02 0 1.440 1.440 1.500 1.200 1.380 1,800,000 2,410,250 1.3390 89.67 89.67 93.41 74.73 85.94 28,905 83.386 -0.69%
2018-12-31 0 1.450 1.540 1.580 - - 0 0 - 90.30 95.90 98.39 - - 0 - 0.00%
2018-12-28 0 1.450 - 1.560 - - 0 0 - 90.30 - 97.15 - - 0 - 0.00%
2018-12-27 0 1.450 - 1.590 - - 0 0 - 90.30 - 99.02 - - 0 - 0.00%
2018-12-24 0 1.450 1.250 1.450 1.450 1.450 10,000 14,500 1.4500 90.30 77.84 90.30 90.30 90.30 161 90.297 -2.68%
2018-12-21 0 1.490 1.410 1.500 1.480 1.610 100,000 158,600 1.5860 92.79 87.81 93.41 92.16 100.3 1,606 98.766 -12.35%
2018-12-20 0 1.700 1.480 1.790 - - 0 0 - 105.9 92.16 111.5 - - 0 - 0.00%
2018-12-19 0 1.700 1.500 1.700 - - 0 0 - 105.9 93.41 105.9 - - 0 - -0.58%
2018-12-18 0 1.710 1.520 1.790 - - 0 0 - 106.5 94.66 111.5 - - 0 - 0.00%
2018-12-17 0 1.710 1.580 1.810 1.710 1.800 15,000 26,100 1.7400 106.5 98.39 112.7 106.5 112.1 241 108.36 -6.56%
2018-12-14 0 1.830 - 1.830 - - 0 0 - 114.0 - 114.0 - - 0 - 0.00%
2018-12-13 0 1.830 1.650 1.910 - - 0 0 - 114.0 102.8 118.9 - - 0 - 0.00%
2018-12-12 0 1.830 1.590 1.950 1.830 1.830 230,000 420,900 1.8300 114.0 99.02 121.4 114.0 114.0 3,693 113.96 0.00%
2018-12-11 0 1.830 1.830 1.870 1.700 1.860 340,000 614,400 1.8071 114.0 114.0 116.5 105.9 115.8 5,460 112.53 7.02%
2018-12-10 0 1.710 1.710 1.820 1.690 1.690 30,000 50,700 1.6900 106.5 106.5 113.3 105.2 105.2 482 105.24 3.64%
2018-12-07 0 1.650 1.650 1.750 1.630 1.650 10,011 16,417 1.6399 102.8 102.8 109.0 101.5 102.8 161 102.12 -2.37%
2018-12-06 0 1.690 1.550 1.830 1.690 1.690 5,000 8,450 1.6900 105.2 96.52 114.0 105.2 105.2 80 105.24 -8.15%
2018-12-05 0 1.840 1.660 1.840 1.800 1.840 20,000 36,400 1.8200 114.6 103.4 114.6 112.1 114.6 321 113.34 5.75%
2018-12-04 0 1.740 1.730 1.750 1.680 1.740 260,000 444,500 1.7096 108.4 107.7 109.0 104.6 108.4 4,175 106.46 1.16%
2018-12-03 0 1.720 1.720 1.790 1.530 1.710 390,000 639,750 1.6404 107.1 107.1 111.5 95.28 106.5 6,263 102.15 10.97%
2018-11-30 0 1.550 1.510 1.550 - - 0 0 - 96.52 94.03 96.52 - - 0 - 0.00%
2018-11-29 0 1.550 1.550 1.680 1.500 1.600 175,000 275,450 1.5740 96.52 96.52 104.6 93.41 99.64 2,810 98.019 0.65%
2018-11-28 0 1.540 1.540 1.590 1.540 1.550 30,000 46,350 1.5450 95.90 95.90 99.02 95.90 96.52 482 96.213 -1.91%
2018-11-27 0 1.570 1.570 1.670 1.560 1.600 225,000 359,650 1.5984 97.77 97.77 104.0 97.15 99.64 3,613 99.541 -0.63%
2018-11-26 0 1.580 1.550 1.600 1.520 1.700 320,011 503,368 1.5730 98.39 96.52 99.64 94.66 105.9 5,139 97.955 -6.51%
2018-11-23 0 1.690 1.650 1.730 1.620 1.750 75,000 123,450 1.6460 105.2 102.8 107.7 100.9 109.0 1,204 102.50 -3.43%
2018-11-22 0 1.750 1.700 1.800 1.630 1.790 595,000 1,035,800 1.7408 109.0 105.9 112.1 101.5 111.5 9,555 108.41 12.18%
2018-11-21 0 1.560 1.510 1.560 1.580 1.610 65,000 103,350 1.5900 97.15 94.03 97.15 98.39 100.3 1,044 99.015 -3.70%
2018-11-20 0 1.620 1.620 1.750 1.610 1.610 5,000 8,050 1.6100 100.9 100.9 109.0 100.3 100.3 80 100.26 -4.14%
2018-11-19 0 1.690 1.660 1.760 1.650 1.790 915,000 1,543,750 1.6872 105.2 103.4 109.6 102.8 111.5 14,693 105.07 -1.17%
2018-11-16 0 1.710 1.710 1.780 1.680 1.780 175,000 298,200 1.7040 106.5 106.5 110.8 104.6 110.8 2,810 106.11 -3.93%
2018-11-15 0 1.780 1.710 1.880 1.420 1.800 795,000 1,303,350 1.6394 110.8 106.5 117.1 88.43 112.1 12,766 102.09 11.25%
2018-11-14 0 1.600 1.430 1.600 1.600 1.600 15,000 24,000 1.6000 99.64 89.05 99.64 99.64 99.64 241 99.638 0.00%
2018-11-13 0 1.600 1.600 1.640 1.410 1.600 445,000 686,550 1.5428 99.64 99.64 102.1 87.81 99.64 7,146 96.076 9.59%
2018-11-12 0 1.460 1.450 1.500 1.460 1.500 95,000 139,500 1.4684 90.92 90.30 93.41 90.92 93.41 1,526 91.444 -5.81%
2018-11-09 0 1.550 1.460 1.550 1.460 1.580 130,000 194,200 1.4938 96.52 90.92 96.52 90.92 98.39 2,088 93.027 6.16%
2018-11-08 0 1.460 1.460 1.490 1.450 1.490 375,000 550,500 1.4680 90.92 90.92 92.79 90.30 92.79 6,022 91.418 -2.67%
2018-11-07 0 1.500 1.500 1.570 1.500 1.500 15,000 22,500 1.5000 93.41 93.41 97.77 93.41 93.41 241 93.410 -1.96%
2018-11-06 0 1.530 1.520 1.580 1.510 1.600 1,925,000 2,927,850 1.5210 95.28 94.66 98.39 94.03 99.64 30,912 94.716 4.08%
2018-11-05 0 1.470 1.450 1.540 1.400 1.600 150,000 223,900 1.4927 91.54 90.30 95.90 87.18 99.64 2,409 92.954 5.00%
2018-11-02 0 1.400 1.450 1.500 1.400 1.440 150,000 210,850 1.4057 87.18 90.30 93.41 87.18 89.67 2,409 87.536 -4.76%
2018-11-01 0 1.470 1.470 1.580 1.440 1.580 3,385,000 5,103,650 1.5077 91.54 91.54 98.39 89.67 98.39 54,357 93.892 -8.12%
2018-10-31 0 1.600 1.600 1.650 1.520 1.680 1,060,000 1,688,800 1.5932 99.64 99.64 102.8 94.66 104.6 17,022 99.215 1.27%
2018-10-30 0 1.580 1.560 1.580 1.500 1.720 1,190,000 1,930,550 1.6223 98.39 97.15 98.39 93.41 107.1 19,109 101.03 7.48%
2018-10-29 0 1.470 1.460 1.520 1.380 1.600 2,195,000 3,248,300 1.4799 91.54 90.92 94.66 85.94 99.64 35,248 92.156 -6.96%
2018-10-26 0 1.580 1.570 1.590 1.170 1.600 5,560,000 8,254,450 1.4846 98.39 97.77 99.02 72.86 99.64 89,283 92.452 36.21%
2018-10-25 0 1.160 1.160 1.180 0.940 1.250 2,270,000 2,430,250 1.0706 72.24 72.24 73.48 58.54 77.84 36,452 66.670 10.48%
2018-10-24 0 1.050 1.020 1.100 0.880 1.050 1,550,000 1,471,100 0.9491 65.39 63.52 68.50 54.80 65.39 24,890 59.104 12.90%
2018-10-23 0 0.930 0.930 0.950 0.910 1.020 1,445,000 1,365,450 0.9449 57.91 57.91 59.16 56.67 63.52 23,204 58.845 -7.00%
2018-10-22 0 1.000 1.000 1.030 0.970 1.050 1,480,000 1,480,650 1.0004 62.27 62.27 64.14 60.41 65.39 23,766 62.301 -5.66%
2018-10-19 0 1.060 1.070 1.100 0.860 1.150 2,900,000 3,032,450 1.0457 66.01 66.63 68.50 53.56 71.61 46,569 65.118 6.00%
2018-10-18 0 1.000 0.990 1.000 0.980 1.300 8,970,000 10,160,150 1.1327 62.27 61.65 62.27 61.03 80.96 144,042 70.536 -7.41%
2018-10-16 0 1.080 1.080 1.090 0.670 1.210 28,075,000 25,168,600 0.8965 67.26 67.26 67.88 41.72 75.35 450,833 55.827 44.00%
2018-10-15 0 0.750 0.740 0.750 0.470 0.760 46,990,000 24,716,600 0.5260 46.71 46.08 46.71 29.27 47.33 754,573 32.756

Copyright & disclaimer, Privacy policy

Back to top