Yufengchang Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08631  2019-01-08    
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 0.470 0.470 0.530 0.460 0.480 80,000 37,000 0.4625 0.470 0.470 0.530 0.460 0.480 80,000 0.4625 -3.09%
2026-01-15 0 0.485 0.480 0.540 - - 0 0 - 0.485 0.480 0.540 - - 0 - 0.00%
2026-01-14 0 0.485 0.485 0.540 - - 0 0 - 0.485 0.485 0.540 - - 0 - 0.00%
2026-01-13 0 0.485 0.480 0.540 - - 0 0 - 0.485 0.480 0.540 - - 0 - 0.00%
2026-01-12 0 0.485 0.485 0.540 0.470 0.470 10,000 4,700 0.4700 0.485 0.485 0.540 0.470 0.470 10,000 0.4700 1.04%
2026-01-09 0 0.480 0.475 0.550 0.480 0.500 50,000 24,400 0.4880 0.480 0.475 0.550 0.480 0.500 50,000 0.4880 -4.00%
2026-01-08 0 0.500 0.500 0.590 0.460 0.500 30,000 14,600 0.4867 0.500 0.500 0.590 0.460 0.500 30,000 0.4867 0.00%
2026-01-07 0 0.500 0.500 0.590 0.500 0.510 90,000 45,200 0.5022 0.500 0.500 0.590 0.500 0.510 90,000 0.5022 -3.85%
2026-01-06 0 0.520 0.520 0.590 0.520 0.530 150,000 78,600 0.5240 0.520 0.520 0.590 0.520 0.530 150,000 0.5240 -1.89%
2026-01-05 0 0.530 0.520 0.590 0.520 0.550 190,000 101,500 0.5342 0.530 0.520 0.590 0.520 0.550 190,000 0.5342 -3.64%
2026-01-02 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2025-12-31 0 0.550 0.500 0.600 - - 0 0 - 0.550 0.500 0.600 - - 0 - 0.00%
2025-12-30 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2025-12-29 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2025-12-24 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2025-12-23 0 0.550 0.550 0.600 0.510 0.590 180,000 101,400 0.5633 0.550 0.550 0.600 0.510 0.590 180,000 0.5633 -6.78%
2025-12-22 0 0.590 0.590 0.620 0.590 0.590 80,000 46,600 0.5825 0.590 0.590 0.620 0.590 0.590 80,000 0.5825 0.00%
2025-12-19 0 0.590 0.590 0.630 0.580 0.620 170,000 101,500 0.5971 0.590 0.590 0.630 0.580 0.620 170,000 0.5971 1.72%
2025-12-18 0 0.580 0.580 0.590 0.580 0.630 180,000 106,000 0.5889 0.580 0.580 0.590 0.580 0.630 180,000 0.5889 5.45%
2025-12-17 0 0.550 0.550 0.590 0.540 0.540 20,000 10,800 0.5400 0.550 0.550 0.590 0.540 0.540 20,000 0.5400 3.77%
2025-12-16 0 0.530 0.520 0.580 0.530 0.530 147,000 77,700 0.5286 0.530 0.520 0.580 0.530 0.530 147,000 0.5286 -1.85%
2025-12-15 0 0.540 0.540 0.590 0.540 0.540 43,000 23,130 0.5379 0.540 0.540 0.590 0.540 0.540 43,000 0.5379 -1.82%
2025-12-12 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.600 0.550 0.550 10,000 0.5500 -6.78%
2025-12-11 0 0.590 0.560 0.610 - - 0 0 - 0.590 0.560 0.610 - - 0 - 0.00%
2025-12-10 0 0.590 0.590 0.600 0.590 0.600 80,000 47,000 0.5875 0.590 0.590 0.600 0.590 0.600 80,000 0.5875 7.27%
2025-12-09 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.580 0.550 0.550 20,000 0.5500 -6.78%
2025-12-08 0 0.590 0.590 0.600 0.520 0.590 90,000 50,200 0.5578 0.590 0.590 0.600 0.520 0.590 90,000 0.5578 20.41%
2025-12-05 0 0.490 0.490 0.530 0.485 0.490 150,000 73,000 0.4867 0.490 0.490 0.530 0.485 0.490 150,000 0.4867 0.00%
2025-12-04 0 0.490 0.485 0.530 - - 0 0 - 0.490 0.485 0.530 - - 0 - 0.00%
2025-12-03 0 0.490 0.490 0.550 0.490 0.500 65,000 31,950 0.4915 0.490 0.490 0.550 0.490 0.500 65,000 0.4915 -2.00%
2025-12-02 0 0.500 0.500 0.560 0.500 0.500 80,000 40,000 0.5000 0.500 0.500 0.560 0.500 0.500 80,000 0.5000 -10.71%
2025-12-01 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2025-11-28 0 0.560 0.520 0.580 0.495 0.560 110,000 60,550 0.5505 0.560 0.520 0.580 0.495 0.560 110,000 0.5505 0.00%
2025-11-27 0 0.560 0.560 0.590 0.500 0.650 860,000 502,020 0.5837 0.560 0.560 0.590 0.500 0.650 860,000 0.5837 7.69%
2025-11-26 0 0.520 0.510 0.540 0.395 0.650 1,586,000 775,020 0.4887 0.520 0.510 0.540 0.395 0.650 1,586,000 0.4887 7.22%
2025-11-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2025-08-06 0 0.485 0.470 0.520 - - 0 0 - 0.485 0.470 0.520 - - 0 - 0.00%
2025-08-05 0 0.485 0.455 0.500 0.470 0.490 150,000 72,500 0.4833 0.485 0.455 0.500 0.470 0.490 150,000 0.4833 3.19%
2025-08-04 0 0.470 0.435 0.470 0.490 0.490 30,000 13,700 0.4567 0.470 0.435 0.470 0.490 0.490 30,000 0.4567 6.82%
2025-08-01 0 0.440 0.440 0.465 0.440 0.445 60,000 26,500 0.4417 0.440 0.440 0.465 0.440 0.445 60,000 0.4417 -4.35%
2025-07-31 0 0.460 0.450 0.500 - - 0 0 - 0.460 0.450 0.500 - - 0 - 0.00%
2025-07-30 0 0.460 0.450 0.510 - - 0 0 - 0.460 0.450 0.510 - - 0 - 0.00%
2025-07-29 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2025-07-28 0 0.460 0.440 0.510 - - 0 0 - 0.460 0.440 0.510 - - 0 - 0.00%
2025-07-25 0 0.460 0.450 0.500 0.460 0.465 140,000 64,550 0.4611 0.460 0.450 0.500 0.460 0.465 140,000 0.4611 2.22%
2025-07-24 0 0.450 0.450 0.510 - - 0 0 - 0.450 0.450 0.510 - - 0 - 0.00%
2025-07-23 0 0.450 0.445 0.490 0.435 0.490 124,000 55,630 0.4486 0.450 0.445 0.490 0.435 0.490 124,000 0.4486 -6.25%
2025-07-22 0 0.480 0.465 0.490 - - 0 0 - 0.480 0.465 0.490 - - 0 - 0.00%
2025-07-21 0 0.480 0.435 0.490 0.480 0.480 10,000 4,800 0.4800 0.480 0.435 0.490 0.480 0.480 10,000 0.4800 5.49%
2025-07-18 0 0.455 0.430 0.490 - - 0 0 - 0.455 0.430 0.490 - - 0 - 0.00%
2025-07-17 0 0.455 0.455 0.490 - - 30,000 13,650 0.4550 0.455 0.455 0.490 - - 30,000 0.4550 0.00%
2025-07-16 0 0.455 0.465 0.490 0.455 0.485 70,000 33,050 0.4721 0.455 0.465 0.490 0.455 0.485 70,000 0.4721 -4.21%
2025-07-15 0 0.475 0.450 0.530 - - 0 0 - 0.475 0.450 0.530 - - 0 - 0.00%
2025-07-14 0 0.475 0.450 0.530 - - 0 0 - 0.475 0.450 0.530 - - 0 - 0.00%
2025-07-11 0 0.475 0.450 0.480 0.440 0.540 120,000 56,350 0.4696 0.475 0.450 0.480 0.440 0.540 120,000 0.4696 -5.00%
2025-07-10 0 0.500 0.460 0.540 0.460 0.500 50,000 24,500 0.4900 0.500 0.460 0.540 0.460 0.500 50,000 0.4900 0.00%
2025-07-09 0 0.500 0.500 0.560 0.500 0.510 90,000 45,200 0.5022 0.500 0.500 0.560 0.500 0.510 90,000 0.5022 -10.71%
2025-07-08 0 0.560 0.500 0.560 0.560 0.580 70,000 39,600 0.5657 0.560 0.500 0.560 0.560 0.580 70,000 0.5657 9.80%
2025-07-07 0 0.510 0.500 0.590 0.500 0.540 230,000 118,300 0.5143 0.510 0.500 0.590 0.500 0.540 230,000 0.5143 -17.74%
2025-07-04 0 0.620 0.530 0.620 0.510 0.640 160,000 89,000 0.5563 0.620 0.530 0.620 0.510 0.640 160,000 0.5563 14.81%
2025-07-03 0 0.540 0.540 0.630 0.530 0.530 20,000 10,600 0.5300 0.540 0.540 0.630 0.530 0.530 20,000 0.5300 -6.90%
2025-07-02 0 0.580 0.540 0.600 0.520 0.580 255,000 141,400 0.5545 0.580 0.540 0.600 0.520 0.580 255,000 0.5545 -3.33%
2025-06-30 0 0.600 0.560 0.620 0.600 0.600 30,000 18,000 0.6000 0.600 0.560 0.620 0.600 0.600 30,000 0.6000 0.00%
2025-06-27 0 0.600 0.550 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.550 0.630 0.600 0.600 10,000 0.6000 0.00%
2025-06-26 0 0.600 0.600 0.650 0.600 0.650 259,000 159,970 0.6176 0.600 0.600 0.650 0.600 0.650 259,000 0.6176 -14.29%
2025-06-25 0 0.700 0.650 0.700 0.690 0.710 102,000 72,360 0.7094 0.700 0.650 0.700 0.690 0.710 102,000 0.7094 -6.67%
2025-06-24 0 0.750 0.750 0.800 0.740 0.840 580,000 449,800 0.7755 0.750 0.750 0.800 0.740 0.840 580,000 0.7755 -15.73%
2025-06-23 0 0.890 0.850 0.900 0.680 0.920 683,000 553,690 0.8107 0.890 0.850 0.900 0.680 0.920 683,000 0.8107 27.14%
2025-06-20 0 0.700 0.660 0.700 0.700 0.720 20,000 14,200 0.7100 0.700 0.660 0.700 0.700 0.720 20,000 0.7100 -2.78%
2025-06-19 0 0.720 0.700 0.730 0.630 0.750 574,000 407,110 0.7093 0.720 0.700 0.730 0.630 0.750 574,000 0.7093 12.50%
2025-06-18 0 0.640 0.650 0.680 0.520 0.680 1,830,000 1,147,400 0.6270 0.640 0.650 0.680 0.520 0.680 1,830,000 0.6270 12.28%
2025-06-17 0 0.570 0.560 0.600 0.560 0.900 3,104,000 2,286,130 0.7365 0.570 0.560 0.600 0.560 0.900 3,104,000 0.7365 16.33%
2025-06-16 0 0.490 0.420 0.560 - - 0 0 - 0.490 0.420 0.560 - - 0 - 0.00%
2025-06-13 0 0.490 0.405 0.560 0.485 0.490 40,000 19,550 0.4888 0.490 0.405 0.560 0.485 0.490 40,000 0.4888 0.00%
2025-06-12 0 0.490 0.420 0.470 0.380 0.540 30,000 13,000 0.4333 0.490 0.420 0.470 0.380 0.540 30,000 0.4333 -10.91%
2025-06-11 0 0.550 0.385 0.550 0.550 0.550 30,000 16,500 0.5500 0.550 0.385 0.550 0.550 0.550 30,000 0.5500 0.00%
2025-06-10 0 0.550 0.365 0.550 - - 0 0 - 0.550 0.365 0.550 - - 0 - 0.00%
2025-06-09 0 0.550 0.355 0.550 - - 0 0 - 0.550 0.355 0.550 - - 0 - 0.00%
2025-06-06 0 0.550 0.350 0.550 - - 0 0 - 0.550 0.350 0.550 - - 0 - 0.00%
2025-06-05 0 0.550 0.365 0.550 - - 0 0 - 0.550 0.365 0.550 - - 0 - 0.00%
2025-06-04 0 0.550 0.405 0.550 - - 0 0 - 0.550 0.405 0.550 - - 0 - 0.00%
2025-06-03 0 0.550 0.400 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.400 0.550 0.550 0.550 10,000 0.5500 0.00%
2025-06-02 0 0.550 0.365 0.550 - - 0 0 - 0.550 0.365 0.550 - - 0 - 0.00%
2025-05-30 0 0.550 0.350 0.550 - - 0 0 - 0.550 0.350 0.550 - - 0 - 0.00%
2025-05-29 0 0.550 0.415 0.550 - - 0 0 - 0.550 0.415 0.550 - - 0 - 0.00%
2025-05-28 0 0.550 0.405 0.550 - - 0 0 - 0.550 0.405 0.550 - - 0 - 0.00%
2025-05-27 0 0.550 0.470 0.550 0.435 0.550 70,000 35,150 0.5021 0.550 0.470 0.550 0.435 0.550 70,000 0.5021 37.50%
2025-05-26 0 0.400 0.395 - - - 0 0 - 0.400 0.395 - - - 0 - 0.00%
2025-05-23 0 0.400 0.395 - 0.390 0.390 10,000 3,900 0.3900 0.400 0.395 - 0.390 0.390 10,000 0.3900 -1.23%
2025-05-22 0 0.405 0.405 0.560 0.355 0.355 20,000 7,100 0.3550 0.405 0.405 0.560 0.355 0.355 20,000 0.3550 -26.36%
2025-05-21 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2025-05-20 0 0.550 0.380 0.550 - - 0 0 - 0.550 0.380 0.550 - - 0 - 0.00%
2025-05-19 0 0.550 0.360 0.550 - - 0 0 - 0.550 0.360 0.550 - - 0 - 0.00%
2025-05-16 0 0.550 0.310 0.570 - - 0 0 - 0.550 0.310 0.570 - - 0 - 0.00%
2025-05-15 0 0.550 0.375 0.570 - - 0 0 - 0.550 0.375 0.570 - - 0 - 0.00%
2025-05-14 0 0.550 0.390 0.570 - - 0 0 - 0.550 0.390 0.570 - - 0 - 0.00%
2025-05-13 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -1.79%
2025-05-12 0 0.560 0.530 0.560 0.450 0.600 172,000 84,210 0.4896 0.560 0.530 0.560 0.450 0.600 172,000 0.4896 23.08%
2025-05-09 0 0.455 0.395 0.455 - - 1,000 390 0.3900 0.455 0.395 0.455 - - 1,000 0.3900 0.00%
2025-05-08 0 0.455 0.385 0.455 - - 0 0 - 0.455 0.385 0.455 - - 0 - 0.00%
2025-05-07 0 0.455 0.385 0.455 - - 0 0 - 0.455 0.385 0.455 - - 0 - 0.00%
2025-05-06 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - 0.00%
2025-05-02 0 0.455 0.385 0.550 - - 20,000 9,100 0.4550 0.455 0.385 0.550 - - 20,000 0.4550 0.00%
2025-04-30 0 0.455 0.385 0.455 - - 0 0 - 0.455 0.385 0.455 - - 0 - 0.00%
2025-04-29 0 0.455 0.385 0.455 - - 0 0 - 0.455 0.385 0.455 - - 0 - 0.00%
2025-04-28 0 0.455 0.385 0.455 - - 0 0 - 0.455 0.385 0.455 - - 0 - 0.00%
2025-04-25 0 0.455 0.400 0.550 0.450 0.455 50,000 22,650 0.4530 0.455 0.400 0.550 0.450 0.455 50,000 0.4530 1.11%
2025-04-24 0 0.450 0.385 0.450 - - 0 0 - 0.450 0.385 0.450 - - 0 - 0.00%
2025-04-23 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - -1.10%
2025-04-22 0 0.455 0.385 0.540 0.310 0.455 100,000 39,600 0.3960 0.455 0.385 0.540 0.310 0.455 100,000 0.3960 0.00%
2025-04-17 0 0.455 0.445 0.550 - - 0 0 - 0.455 0.445 0.550 - - 0 - 0.00%
2025-04-16 0 0.455 0.450 0.550 0.455 0.455 20,000 9,100 0.4550 0.455 0.450 0.550 0.455 0.455 20,000 0.4550 1.11%
2025-04-15 0 0.450 0.365 0.550 - - 0 0 - 0.450 0.365 0.550 - - 0 - 0.00%
2025-04-14 0 0.450 0.450 0.550 - - 0 0 - 0.450 0.450 0.550 - - 0 - 0.00%
2025-04-11 0 0.450 0.330 0.550 0.450 0.450 30,000 13,500 0.4500 0.450 0.330 0.550 0.450 0.450 30,000 0.4500 0.00%
2025-04-10 0 0.450 0.330 0.550 - - 0 0 - 0.450 0.330 0.550 - - 0 - 0.00%
2025-04-09 0 0.450 0.350 0.550 - - 0 0 - 0.450 0.350 0.550 - - 0 - 0.00%
2025-04-08 0 0.450 0.350 0.550 - - 10,000 4,500 0.4500 0.450 0.350 0.550 - - 10,000 0.4500 0.00%
2025-04-07 0 0.450 0.430 0.450 0.450 0.450 80,000 36,400 0.4550 0.450 0.430 0.450 0.450 0.450 80,000 0.4550 -15.09%
2025-04-03 0 0.530 0.490 0.600 - - 0 0 - 0.530 0.490 0.600 - - 0 - 0.00%
2025-04-02 0 0.530 0.490 0.600 - - 0 0 - 0.530 0.490 0.600 - - 0 - 0.00%
2025-04-01 0 0.530 0.490 0.550 - - 0 0 - 0.530 0.490 0.550 - - 0 - 0.00%
2025-03-31 0 0.530 0.495 0.600 - - 0 0 - 0.530 0.495 0.600 - - 0 - 0.00%
2025-03-28 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2025-03-27 0 0.530 0.490 0.600 - - 0 0 - 0.530 0.490 0.600 - - 0 - 0.00%
2025-03-26 0 0.530 0.530 0.600 - - 0 0 - 0.530 0.530 0.600 - - 0 - 1.92%
2025-03-25 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2025-03-24 0 0.520 0.495 0.600 - - 0 0 - 0.520 0.495 0.600 - - 0 - 0.00%
2025-03-21 0 0.520 0.495 0.550 0.520 0.530 40,000 20,900 0.5225 0.520 0.495 0.550 0.520 0.530 40,000 0.5225 -5.45%
2025-03-20 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2025-03-19 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2025-03-18 0 0.550 0.520 0.600 0.550 0.550 15,000 8,100 0.5400 0.550 0.520 0.600 0.550 0.550 15,000 0.5400 0.00%
2025-03-17 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 1.85%
2025-03-14 0 0.540 0.540 0.600 0.540 0.540 34,000 18,240 0.5365 0.540 0.540 0.600 0.540 0.540 34,000 0.5365 -8.47%
2025-03-13 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2025-03-12 0 0.590 0.560 0.600 0.590 0.600 30,000 17,800 0.5933 0.590 0.560 0.600 0.590 0.600 30,000 0.5933 -1.67%
2025-03-11 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - -1.64%
2025-03-10 0 0.610 0.540 0.620 0.600 0.610 20,000 12,100 0.6050 0.610 0.540 0.620 0.600 0.610 20,000 0.6050 1.67%
2025-03-07 0 0.600 0.540 0.610 - - 0 0 - 0.600 0.540 0.610 - - 0 - 0.00%
2025-03-06 0 0.600 0.540 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.540 0.600 0.600 0.600 30,000 0.6000 3.45%
2025-03-05 0 0.580 0.560 0.600 0.580 0.580 30,000 17,800 0.5933 0.580 0.560 0.600 0.580 0.580 30,000 0.5933 5.45%
2025-03-04 0 0.550 0.520 0.580 0.550 0.550 30,000 16,500 0.5500 0.550 0.520 0.580 0.550 0.550 30,000 0.5500 -11.29%
2025-03-03 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2025-02-28 0 0.620 0.540 0.630 - - 0 0 - 0.620 0.540 0.630 - - 0 - 0.00%
2025-02-27 0 0.620 0.530 0.620 - - 0 0 - 0.620 0.530 0.620 - - 0 - 0.00%
2025-02-26 0 0.620 0.550 0.620 0.580 0.620 40,000 24,000 0.6000 0.620 0.550 0.620 0.580 0.620 40,000 0.6000 10.71%
2025-02-25 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2025-02-24 0 0.560 0.540 0.560 0.550 0.580 30,000 16,800 0.5600 0.560 0.540 0.560 0.550 0.580 30,000 0.5600 -6.67%
2025-02-21 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2025-02-20 0 0.600 0.520 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.520 0.630 0.600 0.600 10,000 0.6000 0.00%
2025-02-19 0 0.600 0.510 0.600 0.500 0.600 100,000 56,000 0.5600 0.600 0.510 0.600 0.500 0.600 100,000 0.5600 23.71%
2025-02-18 0 0.485 0.475 0.495 0.485 0.485 10,000 4,850 0.4850 0.485 0.475 0.495 0.485 0.485 10,000 0.4850 14.12%
2025-02-17 0 0.425 0.380 0.500 - - 0 0 - 0.425 0.380 0.500 - - 0 - 0.00%
2025-02-14 0 0.425 0.360 0.500 - - 10,000 4,100 0.4100 0.425 0.360 0.500 - - 10,000 0.4100 0.00%
2025-02-13 0 0.425 0.410 0.550 - - 0 0 - 0.425 0.410 0.550 - - 0 - 0.00%
2025-02-12 0 0.425 0.415 0.550 - - 0 0 - 0.425 0.415 0.550 - - 0 - 0.00%
2025-02-11 0 0.425 0.410 0.500 0.425 0.435 31,000 13,315 0.4295 0.425 0.410 0.500 0.425 0.435 31,000 0.4295 -2.30%
2025-02-10 0 0.435 0.425 0.590 0.435 0.435 10,000 4,350 0.4350 0.435 0.425 0.590 0.435 0.435 10,000 0.4350 -7.45%
2025-02-07 0 0.470 0.410 0.590 - - 0 0 - 0.470 0.410 0.590 - - 0 - 0.00%
2025-02-06 0 0.470 - 0.600 - - 0 0 - 0.470 - 0.600 - - 0 - 0.00%
2025-02-05 0 0.470 0.250 0.470 0.470 0.475 21,000 9,910 0.4719 0.470 0.250 0.470 0.470 0.475 21,000 0.4719 -2.08%
2025-02-04 0 0.480 0.320 0.660 - - 0 0 - 0.480 0.320 0.660 - - 0 - 0.00%
2025-02-03 0 0.480 - 0.690 - - 0 0 - 0.480 - 0.690 - - 0 - 0.00%
2025-01-28 0 0.480 0.440 0.570 - - 20,000 9,600 0.4800 0.480 0.440 0.570 - - 20,000 0.4800 0.00%
2025-01-27 0 0.480 0.480 0.570 0.480 0.490 100,000 48,500 0.4850 0.480 0.480 0.570 0.480 0.490 100,000 0.4850 -4.00%
2025-01-24 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2025-01-23 0 0.500 0.500 0.580 0.500 0.500 40,000 20,400 0.5100 0.500 0.500 0.580 0.500 0.500 40,000 0.5100 -9.09%
2025-01-22 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2025-01-21 0 0.550 0.510 0.580 0.550 0.600 30,000 16,600 0.5533 0.550 0.510 0.580 0.550 0.600 30,000 0.5533 -16.67%
2025-01-20 0 0.660 0.300 0.670 - - 0 0 - 0.660 0.300 0.670 - - 0 - 0.00%
2025-01-17 0 0.660 - 0.680 - - 0 0 - 0.660 - 0.680 - - 0 - 0.00%
2025-01-16 0 0.660 0.330 0.690 - - 10,000 6,600 0.6600 0.660 0.330 0.690 - - 10,000 0.6600 0.00%
2025-01-15 0 0.660 0.345 0.660 - - 0 0 - 0.660 0.345 0.660 - - 0 - 0.00%
2025-01-14 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
2025-01-13 0 0.660 0.410 0.660 - - 0 0 - 0.660 0.410 0.660 - - 0 - 0.00%
2025-01-10 0 0.660 - 0.680 - - 0 0 - 0.660 - 0.680 - - 0 - 0.00%
2025-01-09 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
2025-01-08 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
2025-01-07 0 0.660 - 0.670 0.620 0.660 50,000 31,400 0.6280 0.660 - 0.670 0.620 0.660 50,000 0.6280 4.76%
2025-01-06 0 0.630 - 0.700 - - 0 0 - 0.630 - 0.700 - - 0 - 0.00%
2025-01-03 0 0.630 0.600 0.690 - - 0 0 - 0.630 0.600 0.690 - - 0 - 0.00%
2025-01-02 0 0.630 0.620 0.700 0.630 0.630 10,000 6,300 0.6300 0.630 0.620 0.700 0.630 0.630 10,000 0.6300 0.00%
2024-12-31 0 0.630 0.580 0.680 - - 0 0 - 0.630 0.580 0.680 - - 0 - 0.00%
2024-12-30 0 0.630 0.610 0.690 - - 9,000 5,220 0.5800 0.630 0.610 0.690 - - 9,000 0.5800 0.00%
2024-12-27 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.630 0.620 0.630 0.630 0.630 30,000 0.6300 -10.00%
2024-12-24 0 0.700 0.630 0.740 - - 0 0 - 0.700 0.630 0.740 - - 0 - 0.00%
2024-12-23 0 0.700 0.630 0.740 - - 0 0 - 0.700 0.630 0.740 - - 0 - 0.00%
2024-12-20 0 0.700 0.640 0.740 0.700 0.700 10,000 7,000 0.7000 0.700 0.640 0.740 0.700 0.700 10,000 0.7000 0.00%
2024-12-19 0 0.700 0.630 0.740 - - 0 0 - 0.700 0.630 0.740 - - 0 - 0.00%
2024-12-18 0 0.700 0.630 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.630 0.700 0.700 0.700 20,000 0.7000 2.94%
2024-12-17 0 0.680 0.640 0.740 - - 0 0 - 0.680 0.640 0.740 - - 0 - 0.00%
2024-12-16 0 0.680 0.630 0.720 - - 0 0 - 0.680 0.630 0.720 - - 0 - 0.00%
2024-12-13 0 0.680 0.630 0.730 - - 0 0 - 0.680 0.630 0.730 - - 0 - 0.00%
2024-12-12 0 0.680 0.630 0.730 - - 0 0 - 0.680 0.630 0.730 - - 0 - 0.00%
2024-12-11 0 0.680 0.630 0.750 - - 0 0 - 0.680 0.630 0.750 - - 0 - 0.00%
2024-12-10 0 0.680 0.640 0.710 0.680 0.710 79,000 54,340 0.6878 0.680 0.640 0.710 0.680 0.710 79,000 0.6878 9.68%
2024-12-09 0 0.620 0.620 0.640 0.620 0.620 89,000 55,020 0.6182 0.620 0.620 0.640 0.620 0.620 89,000 0.6182 1.64%
2024-12-06 0 0.610 - 0.630 0.610 0.630 40,000 24,700 0.6175 0.610 - 0.630 0.610 0.630 40,000 0.6175 -3.17%
2024-12-05 0 0.630 0.630 0.720 0.630 0.650 34,000 21,700 0.6382 0.630 0.630 0.720 0.630 0.650 34,000 0.6382 -3.08%
2024-12-04 0 0.650 0.640 0.650 0.660 0.660 14,000 9,000 0.6429 0.650 0.640 0.650 0.660 0.660 14,000 0.6429 0.00%
2024-12-03 0 0.650 0.630 0.750 0.650 0.660 110,000 70,500 0.6409 0.650 0.630 0.750 0.650 0.660 110,000 0.6409 -4.41%
2024-12-02 0 0.680 0.660 0.680 0.680 0.690 72,000 49,060 0.6814 0.680 0.660 0.680 0.680 0.690 72,000 0.6814 -2.86%
2024-11-29 0 0.700 0.680 0.700 0.700 0.750 60,000 42,300 0.7050 0.700 0.680 0.700 0.700 0.750 60,000 0.7050 -7.89%
2024-11-28 0 0.760 0.680 0.760 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2024-11-27 0 0.760 0.700 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.700 0.760 0.760 0.760 10,000 0.7600 1.33%
2024-11-26 0 0.750 0.680 0.760 - - 2,000 1,300 0.6500 0.750 0.680 0.760 - - 2,000 0.6500 0.00%
2024-11-25 0 0.750 0.680 0.760 - - 0 0 - 0.750 0.680 0.760 - - 0 - 0.00%
2024-11-22 0 0.750 0.650 0.760 - - 0 0 - 0.750 0.650 0.760 - - 0 - 0.00%
2024-11-21 0 0.750 0.680 0.790 0.720 0.760 50,000 37,100 0.7420 0.750 0.680 0.790 0.720 0.760 50,000 0.7420 -1.32%
2024-11-20 0 0.760 0.640 0.760 - - 10,000 7,300 0.7300 0.760 0.640 0.760 - - 10,000 0.7300 0.00%
2024-11-19 0 0.760 0.670 0.760 0.710 0.760 30,000 21,800 0.7267 0.760 0.670 0.760 0.710 0.760 30,000 0.7267 7.04%
2024-11-18 0 0.710 0.640 0.760 - - 30,000 21,300 0.7100 0.710 0.640 0.760 - - 30,000 0.7100 0.00%
2024-11-15 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2024-11-14 0 0.710 0.680 0.710 0.710 0.720 31,000 21,680 0.6994 0.710 0.680 0.710 0.710 0.720 31,000 0.6994 -2.74%
2024-11-13 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2024-11-12 0 0.730 0.670 0.780 0.650 0.750 141,000 98,420 0.6980 0.730 0.670 0.780 0.650 0.750 141,000 0.6980 12.31%
2024-11-11 0 0.650 0.650 0.660 0.650 0.690 100,000 67,800 0.6780 0.650 0.650 0.660 0.650 0.690 100,000 0.6780 -5.80%
2024-11-08 0 0.690 0.680 0.800 0.690 0.690 26,000 17,760 0.6831 0.690 0.680 0.800 0.690 0.690 26,000 0.6831 -1.43%
2024-11-07 0 0.700 0.690 0.750 - - 0 0 - 0.700 0.690 0.750 - - 0 - 0.00%
2024-11-06 0 0.700 0.670 0.750 0.700 0.700 10,000 7,000 0.7000 0.700 0.670 0.750 0.700 0.700 10,000 0.7000 2.94%
2024-11-05 0 0.680 0.680 0.830 0.670 0.690 52,000 35,640 0.6854 0.680 0.680 0.830 0.670 0.690 52,000 0.6854 -9.33%
2024-11-04 0 0.750 0.690 0.810 0.750 0.850 115,000 88,160 0.7666 0.750 0.690 0.810 0.750 0.850 115,000 0.7666 -9.64%
2024-11-01 0 0.830 0.740 0.850 0.780 0.830 70,000 55,890 0.7984 0.830 0.740 0.850 0.780 0.830 70,000 0.7984 0.00%
2024-10-31 0 0.830 0.780 0.830 0.830 0.830 30,000 24,900 0.8300 0.830 0.780 0.830 0.830 0.830 30,000 0.8300 1.22%
2024-10-30 0 0.820 0.800 0.820 0.820 0.820 10,000 8,200 0.8200 0.820 0.800 0.820 0.820 0.820 10,000 0.8200 0.00%
2024-10-29 0 0.820 0.810 0.820 0.820 0.820 48,000 39,040 0.8133 0.820 0.810 0.820 0.820 0.820 48,000 0.8133 0.00%
2024-10-28 0 0.820 0.780 0.840 - - 0 0 - 0.820 0.780 0.840 - - 0 - 0.00%
2024-10-25 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2024-10-24 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2024-10-23 0 0.820 0.820 0.870 0.820 0.820 10,000 8,200 0.8200 0.820 0.820 0.870 0.820 0.820 10,000 0.8200 0.00%
2024-10-22 0 0.820 0.790 0.860 - - 0 0 - 0.820 0.790 0.860 - - 0 - 0.00%
2024-10-21 0 0.820 0.800 0.850 0.820 0.820 10,000 8,200 0.8200 0.820 0.800 0.850 0.820 0.820 10,000 0.8200 -4.65%
2024-10-18 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-10-17 0 0.860 0.780 0.860 0.810 0.860 30,000 25,100 0.8367 0.860 0.780 0.860 0.810 0.860 30,000 0.8367 -1.15%
2024-10-16 0 0.870 0.810 0.870 - - 0 0 - 0.870 0.810 0.870 - - 0 - 0.00%
2024-10-15 0 0.870 0.810 0.870 0.870 0.870 10,000 8,700 0.8700 0.870 0.810 0.870 0.870 0.870 10,000 0.8700 2.35%
2024-10-14 0 0.850 0.810 0.860 0.850 0.850 10,000 8,500 0.8500 0.850 0.810 0.860 0.850 0.850 10,000 0.8500 -1.16%
2024-10-10 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - -1.15%
2024-10-09 0 0.870 0.810 0.870 0.870 0.870 10,000 8,700 0.8700 0.870 0.810 0.870 0.870 0.870 10,000 0.8700 1.16%
2024-10-08 0 0.860 0.830 0.860 0.830 0.870 97,000 81,960 0.8449 0.860 0.830 0.860 0.830 0.870 97,000 0.8449 3.61%
2024-10-07 0 0.830 0.810 0.830 0.830 0.830 22,000 18,140 0.8245 0.830 0.810 0.830 0.830 0.830 22,000 0.8245 0.00%
2024-10-04 0 0.830 0.860 0.870 0.820 0.860 155,000 130,710 0.8433 0.830 0.860 0.870 0.820 0.860 155,000 0.8433 6.41%
2024-10-03 0 0.780 0.800 0.870 0.750 0.900 252,000 213,910 0.8488 0.780 0.800 0.870 0.750 0.900 252,000 0.8488 2.63%
2024-10-02 0 0.760 0.760 0.790 0.750 0.850 279,000 222,370 0.7970 0.760 0.760 0.790 0.750 0.850 279,000 0.7970 5.56%
2024-09-30 0 0.720 0.690 0.720 0.660 0.730 370,000 256,900 0.6943 0.720 0.690 0.720 0.660 0.730 370,000 0.6943 9.09%
2024-09-27 0 0.660 0.640 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.640 0.660 0.660 0.660 20,000 0.6600 4.76%
2024-09-26 0 0.630 0.630 0.660 0.630 0.660 410,000 259,800 0.6337 0.630 0.630 0.660 0.630 0.660 410,000 0.6337 -4.55%
2024-09-25 0 0.660 0.620 0.660 0.620 0.670 80,000 52,100 0.6513 0.660 0.620 0.660 0.620 0.670 80,000 0.6513 0.00%
2024-09-24 0 0.660 0.620 0.660 0.660 0.660 50,000 33,000 0.6600 0.660 0.620 0.660 0.660 0.660 50,000 0.6600 0.00%
2024-09-23 0 0.660 0.650 0.720 0.630 0.720 194,000 126,170 0.6504 0.660 0.650 0.720 0.630 0.720 194,000 0.6504 6.45%
2024-09-20 0 0.620 0.620 0.700 0.610 0.640 610,000 375,800 0.6161 0.620 0.620 0.700 0.610 0.640 610,000 0.6161 -22.50%
2024-09-19 0 0.800 0.640 0.800 - - 0 0 - 0.800 0.640 0.800 - - 0 - 0.00%
2024-09-17 0 0.800 0.670 0.800 - - 0 0 - 0.800 0.670 0.800 - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-09-04 0 0.800 0.700 0.800 0.820 0.820 10,000 8,200 0.8200 0.800 0.700 0.800 0.820 0.820 10,000 0.8200 -3.61%
2024-09-03 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2024-09-02 0 0.830 0.700 0.830 0.830 0.840 50,000 41,700 0.8340 0.830 0.700 0.830 0.830 0.840 50,000 0.8340 5.06%
2024-08-30 0 0.790 0.700 0.790 0.760 0.850 150,000 118,100 0.7873 0.790 0.700 0.790 0.760 0.850 150,000 0.7873 8.22%
2024-08-29 0 0.730 0.600 0.760 0.650 0.730 147,000 102,360 0.6963 0.730 0.600 0.760 0.650 0.730 147,000 0.6963 23.73%
2024-08-28 0 0.590 0.560 0.650 0.550 0.650 167,000 98,445 0.5895 0.590 0.560 0.650 0.550 0.650 167,000 0.5895 21.65%
2024-08-27 0 0.485 0.450 - - - 0 0 - 0.485 0.450 - - - 0 - 0.00%
2024-08-26 0 0.485 0.450 0.610 - - 0 0 - 0.485 0.450 0.610 - - 0 - 0.00%
2024-08-23 0 0.485 0.480 0.560 0.480 0.485 140,000 67,300 0.4807 0.485 0.480 0.560 0.480 0.485 140,000 0.4807 -16.38%
2024-08-22 0 0.580 0.450 0.610 - - 0 0 - 0.580 0.450 0.610 - - 0 - 0.00%
2024-08-21 0 0.580 0.450 0.610 - - 0 0 - 0.580 0.450 0.610 - - 0 - 0.00%
2024-08-20 0 0.580 0.450 0.610 - - 0 0 - 0.580 0.450 0.610 - - 0 - 0.00%
2024-08-19 0 0.580 0.480 0.610 - - 1,000 435 0.4350 0.580 0.480 0.610 - - 1,000 0.4350 0.00%
2024-08-16 0 0.580 0.520 0.580 - - 30,000 15,600 0.5200 0.580 0.520 0.580 - - 30,000 0.5200 0.00%
2024-08-15 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - -4.92%
2024-08-14 0 0.610 0.450 0.610 - - 0 0 - 0.610 0.450 0.610 - - 0 - 0.00%
2024-08-13 0 0.610 0.450 0.610 - - 0 0 - 0.610 0.450 0.610 - - 0 - 0.00%
2024-08-12 0 0.610 0.450 0.700 - - 0 0 - 0.610 0.450 0.700 - - 0 - 0.00%
2024-08-09 0 0.610 0.450 0.610 - - 0 0 - 0.610 0.450 0.610 - - 0 - 0.00%
2024-08-08 0 0.610 0.510 0.710 0.550 0.610 100,000 56,880 0.5688 0.610 0.510 0.710 0.550 0.610 100,000 0.5688 24.49%
2024-08-07 0 0.490 0.450 0.560 - - 0 0 - 0.490 0.450 0.560 - - 0 - 0.00%
2024-08-06 0 0.490 0.450 0.560 - - 0 0 - 0.490 0.450 0.560 - - 0 - 0.00%
2024-08-05 0 0.490 0.450 0.490 0.450 0.500 47,000 22,640 0.4817 0.490 0.450 0.490 0.450 0.500 47,000 0.4817 8.89%
2024-08-02 0 0.450 0.450 0.570 - - 0 0 - 0.450 0.450 0.570 - - 0 - 0.00%
2024-08-01 0 0.450 0.450 0.500 0.450 0.450 170,000 76,500 0.4500 0.450 0.450 0.500 0.450 0.450 170,000 0.4500 0.00%
2024-07-31 0 0.450 - - 0.450 0.450 40,000 18,000 0.4500 0.450 - - 0.450 0.450 40,000 0.4500 -4.26%
2024-07-30 0 0.470 0.450 - - - 0 0 - 0.470 0.450 - - - 0 - 0.00%
2024-07-29 0 0.470 0.450 0.800 - - 0 0 - 0.470 0.450 0.800 - - 0 - 0.00%
2024-07-26 0 0.470 0.470 0.790 - - 0 0 - 0.470 0.470 0.790 - - 0 - 0.00%
2024-07-25 0 0.470 0.470 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2024-07-24 0 0.470 0.470 0.790 0.470 0.470 10,000 4,700 0.4700 0.470 0.470 0.790 0.470 0.470 10,000 0.4700 -9.62%
2024-07-23 0 0.520 0.470 0.720 - - 0 0 - 0.520 0.470 0.720 - - 0 - 0.00%
2024-07-22 0 0.520 0.450 0.700 - - 0 0 - 0.520 0.450 0.700 - - 0 - 0.00%
2024-07-19 0 0.520 0.450 0.790 - - 0 0 - 0.520 0.450 0.790 - - 0 - 0.00%
2024-07-18 0 0.520 0.450 0.720 - - 0 0 - 0.520 0.450 0.720 - - 0 - 0.00%
2024-07-17 0 0.520 0.450 0.650 - - 0 0 - 0.520 0.450 0.650 - - 0 - 0.00%
2024-07-16 0 0.520 0.365 0.680 - - 0 0 - 0.520 0.365 0.680 - - 0 - 0.00%
2024-07-15 0 0.520 0.430 0.690 0.520 0.530 64,000 33,260 0.5197 0.520 0.430 0.690 0.520 0.530 64,000 0.5197 -1.89%
2024-07-12 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2024-07-11 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2024-07-10 0 0.530 0.500 0.790 - - 0 0 - 0.530 0.500 0.790 - - 0 - 0.00%
2024-07-09 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2024-07-08 0 0.530 0.420 0.800 - - 0 0 - 0.530 0.420 0.800 - - 0 - 0.00%
2024-07-05 0 0.530 0.460 0.690 - - 0 0 - 0.530 0.460 0.690 - - 0 - 0.00%
2024-07-04 0 0.530 0.480 0.550 - - 30,000 14,400 0.4800 0.530 0.480 0.550 - - 30,000 0.4800 0.00%
2024-07-03 0 0.530 0.500 0.530 0.530 0.530 50,000 26,500 0.5300 0.530 0.500 0.530 0.530 0.530 50,000 0.5300 0.00%
2024-07-02 0 0.530 0.480 0.550 0.530 0.530 19,000 9,530 0.5016 0.530 0.480 0.550 0.530 0.530 19,000 0.5016 -8.62%
2024-06-28 0 0.580 0.500 0.590 0.580 0.600 48,000 27,560 0.5742 0.580 0.500 0.590 0.580 0.600 48,000 0.5742 16.00%
2024-06-27 0 0.500 0.500 0.550 0.500 0.550 96,000 50,790 0.5291 0.500 0.500 0.550 0.500 0.550 96,000 0.5291 3.09%
2024-06-26 0 0.485 0.400 0.590 0.485 0.590 39,000 19,935 0.5112 0.485 0.400 0.590 0.485 0.590 39,000 0.5112 -2.02%
2024-06-25 0 0.495 0.350 0.530 0.495 0.495 84,000 40,840 0.4862 0.495 0.350 0.530 0.495 0.495 84,000 0.4862 26.92%
2024-06-24 0 0.390 0.320 - - - 0 0 - 0.390 0.320 - - - 0 - 0.00%
2024-06-21 0 0.390 0.320 0.490 0.350 0.390 102,000 38,800 0.3804 0.390 0.320 0.490 0.350 0.390 102,000 0.3804 30.00%
2024-06-20 0 0.300 0.290 0.350 0.300 0.305 50,000 15,050 0.3010 0.300 0.290 0.350 0.300 0.305 50,000 0.3010 -4.76%
2024-06-19 0 0.315 0.305 - - - 0 0 - 0.315 0.305 - - - 0 - 0.00%
2024-06-18 0 0.315 0.300 0.380 - - 0 0 - 0.315 0.300 0.380 - - 0 - 0.00%
2024-06-17 0 0.315 0.300 0.380 - - 0 0 - 0.315 0.300 0.380 - - 0 - 0.00%
2024-06-14 0 0.315 0.315 0.380 0.315 0.315 10,000 3,150 0.3150 0.315 0.315 0.380 0.315 0.315 10,000 0.3150 -5.97%
2024-06-13 0 0.335 0.315 0.380 - - 0 0 - 0.335 0.315 0.380 - - 0 - 0.00%
2024-06-12 0 0.335 0.335 0.390 0.330 0.330 68,000 23,080 0.3394 0.335 0.335 0.390 0.330 0.330 68,000 0.3394 -11.84%
2024-06-11 0 0.380 0.310 0.380 0.350 0.380 35,000 12,550 0.3586 0.380 0.310 0.380 0.350 0.380 35,000 0.3586 20.63%
2024-06-07 0 0.315 0.300 0.350 - - 0 0 - 0.315 0.300 0.350 - - 0 - 0.00%
2024-06-06 0 0.315 0.300 0.350 - - 0 0 - 0.315 0.300 0.350 - - 0 - 0.00%
2024-06-05 0 0.315 0.300 0.350 - - 0 0 - 0.315 0.300 0.350 - - 0 - 0.00%
2024-06-04 0 0.315 0.290 0.360 - - 0 0 - 0.315 0.290 0.360 - - 0 - 0.00%
2024-06-03 0 0.315 0.290 0.360 - - 0 0 - 0.315 0.290 0.360 - - 0 - 0.00%
2024-05-31 0 0.315 0.295 0.350 - - 0 0 - 0.315 0.295 0.350 - - 0 - 0.00%
2024-05-30 0 0.315 0.300 0.350 - - 0 0 - 0.315 0.300 0.350 - - 0 - 0.00%
2024-05-29 0 0.315 0.305 0.350 0.315 0.315 30,000 9,450 0.3150 0.315 0.305 0.350 0.315 0.315 30,000 0.3150 0.00%
2024-05-28 0 0.315 0.305 0.350 - - 0 0 - 0.315 0.305 0.350 - - 0 - 0.00%
2024-05-27 0 0.315 0.300 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.300 0.315 0.315 0.315 20,000 0.3150 0.00%
2024-05-24 0 0.315 0.315 0.360 - - 0 0 - 0.315 0.315 0.360 - - 0 - 0.00%
2024-05-23 0 0.315 0.315 0.360 - - 0 0 - 0.315 0.315 0.360 - - 0 - 0.00%
2024-05-22 0 0.315 0.315 0.380 0.315 0.315 10,000 3,150 0.3150 0.315 0.315 0.380 0.315 0.315 10,000 0.3150 -3.08%
2024-05-21 0 0.325 0.320 0.350 0.325 0.380 155,000 56,550 0.3648 0.325 0.320 0.350 0.325 0.380 155,000 0.3648 -1.52%
2024-05-20 0 0.330 0.305 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.305 0.330 0.330 0.330 20,000 0.3300 0.00%
2024-05-17 0 0.330 0.310 0.330 0.310 0.330 40,000 13,000 0.3250 0.330 0.310 0.330 0.310 0.330 40,000 0.3250 0.00%
2024-05-16 0 0.330 0.310 0.360 0.305 0.330 25,000 7,800 0.3120 0.330 0.310 0.360 0.305 0.330 25,000 0.3120 0.00%
2024-05-14 0 0.330 0.305 0.385 - - 0 0 - 0.330 0.305 0.385 - - 0 - 0.00%
2024-05-13 0 0.330 0.300 0.380 - - 0 0 - 0.330 0.300 0.380 - - 0 - 0.00%
2024-05-10 0 0.330 0.330 0.385 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.385 0.330 0.330 10,000 0.3300 -5.71%
2024-05-09 0 0.350 0.330 0.385 - - 0 0 - 0.350 0.330 0.385 - - 0 - 0.00%
2024-05-08 0 0.350 0.330 0.385 - - 0 0 - 0.350 0.330 0.385 - - 0 - 0.00%
2024-05-07 0 0.350 0.330 0.385 - - 0 0 - 0.350 0.330 0.385 - - 0 - 0.00%
2024-05-06 0 0.350 0.330 0.385 - - 0 0 - 0.350 0.330 0.385 - - 0 - 0.00%
2024-05-03 0 0.350 0.335 0.385 0.350 0.350 40,000 14,000 0.3500 0.350 0.335 0.385 0.350 0.350 40,000 0.3500 0.00%
2024-05-02 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2024-04-30 0 0.350 0.330 0.400 - - 0 0 - 0.350 0.330 0.400 - - 0 - 0.00%
2024-04-29 0 0.350 0.330 0.400 - - 0 0 - 0.350 0.330 0.400 - - 0 - 0.00%
2024-04-26 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2024-04-25 0 0.350 0.350 0.385 - - 0 0 - 0.350 0.350 0.385 - - 0 - 0.00%
2024-04-24 0 0.350 0.330 0.385 - - 0 0 - 0.350 0.330 0.385 - - 0 - 0.00%
2024-04-23 0 0.350 0.330 0.395 - - 0 0 - 0.350 0.330 0.395 - - 0 - 0.00%
2024-04-22 0 0.350 0.345 0.395 0.350 0.420 218,000 88,260 0.4049 0.350 0.345 0.395 0.350 0.420 218,000 0.4049 -12.50%
2024-04-19 0 0.400 0.360 0.460 - - 0 0 - 0.400 0.360 0.460 - - 0 - 0.00%
2024-04-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-04-17 0 0.400 0.360 0.460 - - 0 0 - 0.400 0.360 0.460 - - 0 - 0.00%
2024-04-16 0 0.400 0.370 0.460 - - 0 0 - 0.400 0.370 0.460 - - 0 - 0.00%
2024-04-15 0 0.400 0.370 0.460 - - 0 0 - 0.400 0.370 0.460 - - 0 - 0.00%
2024-04-12 0 0.400 0.370 0.460 0.400 0.400 90,000 36,000 0.4000 0.400 0.370 0.460 0.400 0.400 90,000 0.4000 -4.76%
2024-04-11 0 0.420 0.375 0.460 - - 0 0 - 0.420 0.375 0.460 - - 0 - 0.00%
2024-04-10 0 0.420 0.375 0.460 0.420 0.420 100,000 42,000 0.4200 0.420 0.375 0.460 0.420 0.420 100,000 0.4200 0.00%
2024-04-09 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2024-04-08 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2024-04-05 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2024-04-03 0 0.420 0.370 0.460 0.420 0.420 10,000 4,200 0.4200 0.420 0.370 0.460 0.420 0.420 10,000 0.4200 7.69%
2024-04-02 0 0.390 0.390 0.445 0.380 0.420 90,000 36,600 0.4067 0.390 0.390 0.445 0.380 0.420 90,000 0.4067 -15.22%
2024-03-28 0 0.460 0.455 0.495 0.450 0.460 56,000 25,020 0.4468 0.460 0.455 0.495 0.450 0.460 56,000 0.4468 -7.07%
2024-03-27 0 0.495 0.480 0.510 - - 0 0 - 0.495 0.480 0.510 - - 0 - 0.00%
2024-03-26 0 0.495 0.460 0.510 0.460 0.495 44,000 20,170 0.4584 0.495 0.460 0.510 0.460 0.495 44,000 0.4584 7.61%
2024-03-25 0 0.460 0.460 0.495 0.460 0.460 11,000 5,040 0.4582 0.460 0.460 0.495 0.460 0.460 11,000 0.4582 0.00%
2024-03-22 0 0.460 0.460 0.490 0.460 0.460 10,000 4,600 0.4600 0.460 0.460 0.490 0.460 0.460 10,000 0.4600 0.00%
2024-03-21 0 0.460 0.400 0.495 - - 0 0 - 0.460 0.400 0.495 - - 0 - 0.00%
2024-03-20 0 0.460 0.400 0.500 0.420 0.460 110,000 49,800 0.4527 0.460 0.400 0.500 0.420 0.460 110,000 0.4527 0.00%
2024-03-19 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2024-03-18 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2024-03-15 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2024-03-14 0 0.460 0.420 0.500 - - 3,000 1,185 0.3950 0.460 0.420 0.500 - - 3,000 0.3950 0.00%
2024-03-13 0 0.460 0.420 0.475 - - 0 0 - 0.460 0.420 0.475 - - 0 - 0.00%
2024-03-12 0 0.460 0.460 0.490 0.460 0.460 15,000 6,800 0.4533 0.460 0.460 0.490 0.460 0.460 15,000 0.4533 -6.12%
2024-03-11 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-03-08 0 0.490 0.465 0.490 0.485 0.490 20,000 9,750 0.4875 0.490 0.465 0.490 0.485 0.490 20,000 0.4875 6.52%
2024-03-07 0 0.460 0.410 0.460 0.400 0.460 80,000 33,675 0.4209 0.460 0.410 0.460 0.400 0.460 80,000 0.4209 -7.07%
2024-03-06 0 0.495 0.425 0.500 0.495 0.500 20,000 9,950 0.4975 0.495 0.425 0.500 0.495 0.500 20,000 0.4975 17.86%
2024-03-05 0 0.420 0.325 0.500 - - 0 0 - 0.420 0.325 0.500 - - 0 - 0.00%
2024-03-04 0 0.420 0.320 - - - 0 0 - 0.420 0.320 - - - 0 - 0.00%
2024-03-01 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2024-02-29 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2024-02-28 0 0.420 0.370 0.420 0.420 0.420 1,000 420 0.4200 0.420 0.370 0.420 0.420 0.420 1,000 0.4200 0.00%
2024-02-27 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2024-02-26 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2024-02-23 0 0.420 0.370 0.450 0.420 0.420 30,000 12,600 0.4200 0.420 0.370 0.450 0.420 0.420 30,000 0.4200 0.00%
2024-02-22 0 0.420 0.370 0.450 - - 0 0 - 0.420 0.370 0.450 - - 0 - 0.00%
2024-02-21 0 0.420 0.370 0.450 0.370 0.385 23,000 8,625 0.3750 0.420 0.370 0.450 0.370 0.385 23,000 0.3750 13.51%
2024-02-20 0 0.370 0.370 0.450 0.310 0.310 9,000 2,790 0.3100 0.370 0.370 0.450 0.310 0.310 9,000 0.3100 -21.28%
2024-02-19 0 0.470 0.440 0.540 - - 0 0 - 0.470 0.440 0.540 - - 0 - 0.00%
2024-02-16 0 0.047 0.046 0.051 0.047 0.050 60,000 2,930 0.0488 0.470 0.460 0.510 0.470 0.500 6,000 0.4883 -6.00%
2024-02-15 0 0.050 0.047 0.050 0.050 0.050 30,000 1,500 0.0500 0.500 0.470 0.500 0.500 0.500 3,000 0.5000 8.70%
2024-02-14 0 0.046 0.045 0.049 0.044 0.050 310,000 14,900 0.0481 0.460 0.450 0.490 0.440 0.500 31,000 0.4806 4.55%
2024-02-09 0 0.044 0.043 0.047 0.044 0.044 690,000 30,360 0.0440 0.440 0.430 0.470 0.440 0.440 69,000 0.4400 -2.22%
2024-02-08 0 0.045 0.045 0.047 0.045 0.045 700,000 31,500 0.0450 0.450 0.450 0.470 0.450 0.450 70,000 0.4500 -6.25%
2024-02-07 0 0.048 0.045 0.049 0.046 0.048 580,000 27,760 0.0479 0.480 0.450 0.490 0.460 0.480 58,000 0.4786 -4.00%
2024-02-06 0 0.050 0.045 0.050 0.045 0.050 980,000 46,020 0.0470 0.500 0.450 0.500 0.450 0.500 98,000 0.4696 4.17%
2024-02-05 0 0.048 0.046 0.050 - - 130,000 6,240 0.0480 0.480 0.460 0.500 - - 13,000 0.4800 0.00%
2024-02-02 0 0.048 0.046 0.049 0.045 0.048 90,000 4,210 0.0468 0.480 0.460 0.490 0.450 0.480 9,000 0.4678 -5.88%
2024-02-01 0 0.051 0.046 0.051 - - 0 0 - 0.510 0.460 0.510 - - 0 - -1.92%
2024-01-31 0 0.052 0.047 0.052 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2024-01-30 0 0.052 0.047 0.052 0.052 0.052 10,000 520 0.0520 0.520 0.470 0.520 0.520 0.520 1,000 0.5200 4.00%
2024-01-29 0 0.050 0.047 0.051 0.049 0.050 730,000 36,460 0.0499 0.500 0.470 0.510 0.490 0.500 73,000 0.4995 11.11%
2024-01-26 0 0.045 0.044 0.050 - - 0 0 - 0.450 0.440 0.500 - - 0 - 0.00%
2024-01-25 0 0.045 0.045 0.049 0.044 0.045 60,000 2,680 0.0447 0.450 0.450 0.490 0.440 0.450 6,000 0.4467 -2.17%
2024-01-24 0 0.046 0.046 0.050 0.046 0.048 200,000 9,340 0.0467 0.460 0.460 0.500 0.460 0.480 20,000 0.4670 -6.12%
2024-01-23 0 0.049 0.048 0.054 - - 0 0 - 0.490 0.480 0.540 - - 0 - 0.00%
2024-01-22 0 0.049 0.048 0.054 0.049 0.050 540,000 26,810 0.0496 0.490 0.480 0.540 0.490 0.500 54,000 0.4965 -10.91%
2024-01-19 0 0.055 0.049 0.055 0.055 0.055 70,000 3,550 0.0507 0.550 0.490 0.550 0.550 0.550 7,000 0.5071 10.00%
2024-01-18 0 0.050 0.049 0.055 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2024-01-17 0 0.050 0.049 0.054 0.049 0.050 60,000 2,950 0.0492 0.500 0.490 0.540 0.490 0.500 6,000 0.4917 2.04%
2024-01-16 0 0.049 0.048 0.055 0.049 0.050 620,000 30,580 0.0493 0.490 0.480 0.550 0.490 0.500 62,000 0.4932 -3.92%
2024-01-15 0 0.051 0.048 0.055 0.051 0.051 100,000 5,100 0.0510 0.510 0.480 0.550 0.510 0.510 10,000 0.5100 0.00%
2024-01-12 0 0.051 0.046 0.055 0.051 0.052 60,000 3,110 0.0518 0.510 0.460 0.550 0.510 0.520 6,000 0.5183 -1.92%
2024-01-11 0 0.052 0.048 0.056 0.053 0.053 160,000 8,480 0.0530 0.520 0.480 0.560 0.530 0.530 16,000 0.5300 -3.70%
2024-01-10 0 0.054 0.048 0.055 0.048 0.056 360,000 19,570 0.0544 0.540 0.480 0.550 0.480 0.560 36,000 0.5436 3.85%
2024-01-09 0 0.052 0.047 0.054 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2024-01-08 0 0.052 0.048 0.054 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2024-01-05 0 0.052 0.049 0.052 0.050 0.053 160,000 8,030 0.0502 0.520 0.490 0.520 0.500 0.530 16,000 0.5019 4.00%
2024-01-04 0 0.050 0.046 0.050 0.050 0.052 100,000 5,120 0.0512 0.500 0.460 0.500 0.500 0.520 10,000 0.5120 -3.85%
2024-01-03 0 0.052 0.052 0.057 0.051 0.058 260,000 14,420 0.0555 0.520 0.520 0.570 0.510 0.580 26,000 0.5546 0.00%
2024-01-02 0 0.052 0.046 0.058 0.051 0.058 310,000 16,330 0.0527 0.520 0.460 0.580 0.510 0.580 31,000 0.5268 4.00%
2023-12-29 0 0.050 0.047 0.057 0.046 0.050 490,000 23,020 0.0470 0.500 0.470 0.570 0.460 0.500 49,000 0.4698 8.70%
2023-12-28 0 0.046 0.045 0.059 - - 0 0 - 0.460 0.450 0.590 - - 0 - 0.00%
2023-12-27 0 0.046 0.043 0.059 - - 0 0 - 0.460 0.430 0.590 - - 0 - 0.00%
2023-12-22 0 0.046 0.038 0.059 - - 0 0 - 0.460 0.380 0.590 - - 0 - 0.00%
2023-12-21 0 0.046 0.046 0.059 - - 0 0 - 0.460 0.460 0.590 - - 0 - 0.00%
2023-12-20 0 0.046 0.046 0.058 0.045 0.046 320,000 14,550 0.0455 0.460 0.460 0.580 0.450 0.460 32,000 0.4547 -4.17%
2023-12-19 0 0.048 0.042 0.060 - - 0 0 - 0.480 0.420 0.600 - - 0 - 0.00%
2023-12-18 0 0.048 0.045 0.060 - - 0 0 - 0.480 0.450 0.600 - - 0 - 0.00%
2023-12-15 0 0.048 0.049 0.051 0.046 0.050 430,000 20,440 0.0475 0.480 0.490 0.510 0.460 0.500 43,000 0.4753 -11.11%
2023-12-14 0 0.054 0.046 0.059 - - 0 0 - 0.540 0.460 0.590 - - 0 - 0.00%
2023-12-13 0 0.054 0.045 0.060 - - 0 0 - 0.540 0.450 0.600 - - 0 - 0.00%
2023-12-12 0 0.054 0.046 0.060 - - 0 0 - 0.540 0.460 0.600 - - 0 - 0.00%
2023-12-11 0 0.054 0.047 0.054 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2023-12-08 0 0.054 0.046 0.054 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2023-12-07 0 0.054 0.045 0.060 0.054 0.054 30,000 1,620 0.0540 0.540 0.450 0.600 0.540 0.540 3,000 0.5400 0.00%
2023-12-06 0 0.054 0.045 0.060 0.054 0.054 10,000 540 0.0540 0.540 0.450 0.600 0.540 0.540 1,000 0.5400 0.00%
2023-12-05 0 0.054 0.054 0.060 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2023-12-04 0 0.054 0.050 0.060 0.054 0.054 20,000 1,080 0.0540 0.540 0.500 0.600 0.540 0.540 2,000 0.5400 1.89%
2023-12-01 0 0.053 0.047 0.066 0.051 0.052 530,000 27,340 0.0516 0.530 0.470 0.660 0.510 0.520 53,000 0.5158 0.00%
2023-11-30 0 0.053 0.053 0.074 - - 0 0 - 0.530 0.530 0.740 - - 0 - 1.92%
2023-11-29 0 0.052 0.052 0.073 0.051 0.054 30,000 1,590 0.0530 0.520 0.520 0.730 0.510 0.540 3,000 0.5300 -3.70%
2023-11-28 0 0.054 0.054 0.059 0.053 0.059 70,000 3,770 0.0539 0.540 0.540 0.590 0.530 0.590 7,000 0.5386 3.85%
2023-11-27 0 0.052 0.052 0.060 0.051 0.055 590,000 31,520 0.0534 0.520 0.520 0.600 0.510 0.550 59,000 0.5342 -13.33%
2023-11-24 0 0.060 0.053 0.079 - - 0 0 - 0.600 0.530 0.790 - - 0 - 0.00%
2023-11-23 0 0.060 0.053 0.079 - - 0 0 - 0.600 0.530 0.790 - - 0 - 0.00%
2023-11-22 0 0.060 0.059 0.079 - - 0 0 - 0.600 0.590 0.790 - - 0 - 0.00%
2023-11-21 0 0.060 0.053 0.079 - - 0 0 - 0.600 0.530 0.790 - - 0 - 0.00%
2023-11-20 0 0.060 0.060 0.075 0.060 0.060 100,000 6,000 0.0600 0.600 0.600 0.750 0.600 0.600 10,000 0.6000 3.45%
2023-11-17 0 0.058 0.058 0.078 0.058 0.058 10,000 580 0.0580 0.580 0.580 0.780 0.580 0.580 1,000 0.5800 -3.33%
2023-11-16 0 0.060 0.060 0.075 - - 0 0 - 0.600 0.600 0.750 - - 0 - 0.00%
2023-11-15 0 0.060 0.060 0.077 0.060 0.060 90,000 5,400 0.0600 0.600 0.600 0.770 0.600 0.600 9,000 0.6000 0.00%
2023-11-14 0 0.060 0.060 0.079 0.060 0.060 110,000 6,600 0.0600 0.600 0.600 0.790 0.600 0.600 11,000 0.6000 0.00%
2023-11-13 0 0.060 0.060 0.071 0.060 0.061 100,000 6,090 0.0609 0.600 0.600 0.710 0.600 0.610 10,000 0.6090 0.00%
2023-11-10 0 0.060 0.060 0.061 0.060 0.063 220,000 13,690 0.0622 0.600 0.600 0.610 0.600 0.630 22,000 0.6223 -11.76%
2023-11-09 0 0.068 0.061 0.068 - - 0 0 - 0.680 0.610 0.680 - - 0 - -1.45%
2023-11-08 0 0.069 0.060 0.069 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2023-11-07 0 0.069 0.060 0.070 - - 0 0 - 0.690 0.600 0.700 - - 0 - 0.00%
2023-11-06 0 0.069 0.069 0.079 0.069 0.070 510,000 35,690 0.0700 0.690 0.690 0.790 0.690 0.700 51,000 0.6998 -1.43%
2023-11-03 0 0.070 0.060 0.070 - - 0 0 - 0.700 0.600 0.700 - - 0 - -1.41%
2023-11-02 0 0.071 0.063 0.071 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2023-11-01 0 0.071 0.065 0.080 - - 0 0 - 0.710 0.650 0.800 - - 0 - 0.00%
2023-10-31 0 0.071 0.064 0.079 - - 0 0 - 0.710 0.640 0.790 - - 0 - 0.00%
2023-10-30 0 0.071 0.063 0.079 - - 0 0 - 0.710 0.630 0.790 - - 0 - 0.00%
2023-10-27 0 0.071 0.061 0.080 - - 0 0 - 0.710 0.610 0.800 - - 0 - 0.00%
2023-10-26 0 0.071 0.060 0.080 - - 0 0 - 0.710 0.600 0.800 - - 0 - 0.00%
2023-10-25 0 0.071 0.062 0.080 - - 0 0 - 0.710 0.620 0.800 - - 0 - 0.00%
2023-10-24 0 0.071 0.070 0.071 0.071 0.071 120,000 8,430 0.0703 0.710 0.700 0.710 0.710 0.710 12,000 0.7025 1.43%
2023-10-20 0 0.070 0.070 0.073 - - 280,000 19,600 0.0700 0.700 0.700 0.730 - - 28,000 0.7000 0.00%
2023-10-19 0 0.070 0.060 0.074 - - 0 0 - 0.700 0.600 0.740 - - 0 - 0.00%
2023-10-18 0 0.070 0.070 0.071 0.070 0.070 520,000 36,400 0.0700 0.700 0.700 0.710 0.700 0.700 52,000 0.7000 2.94%
2023-10-17 0 0.068 0.068 0.070 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2023-10-16 0 0.068 0.068 0.070 0.068 0.068 110,000 7,480 0.0680 0.680 0.680 0.700 0.680 0.680 11,000 0.6800 0.00%
2023-10-13 0 0.068 0.064 0.069 0.067 0.068 430,000 29,210 0.0679 0.680 0.640 0.690 0.670 0.680 43,000 0.6793 9.68%
2023-10-12 0 0.062 0.055 0.068 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2023-10-11 0 0.062 0.056 0.067 0.053 0.062 410,000 25,150 0.0613 0.620 0.560 0.670 0.530 0.620 41,000 0.6134 0.00%
2023-10-10 0 0.062 0.052 0.068 - - 0 0 - 0.620 0.520 0.680 - - 0 - 0.00%
2023-10-09 0 0.062 0.052 0.062 - - 0 0 - 0.620 0.520 0.620 - - 0 - 0.00%
2023-10-06 0 0.062 0.052 0.068 - - 0 0 - 0.620 0.520 0.680 - - 0 - 0.00%
2023-10-05 0 0.062 0.062 0.063 0.062 0.062 350,000 21,700 0.0620 0.620 0.620 0.630 0.620 0.620 35,000 0.6200 0.00%
2023-10-04 0 0.062 0.062 0.064 0.062 0.064 80,000 5,020 0.0628 0.620 0.620 0.640 0.620 0.640 8,000 0.6275 -3.13%
2023-10-03 0 0.064 0.064 0.068 0.064 0.064 270,000 17,280 0.0640 0.640 0.640 0.680 0.640 0.640 27,000 0.6400 0.00%
2023-09-29 0 0.064 0.064 0.068 - - 0 0 - 0.640 0.640 0.680 - - 0 - 3.23%
2023-09-28 0 0.062 0.062 0.068 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2023-09-27 0 0.062 0.060 0.062 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2023-09-26 0 0.062 0.058 0.068 - - 0 0 - 0.620 0.580 0.680 - - 0 - 0.00%
2023-09-25 0 0.062 0.061 0.068 0.061 0.071 250,000 15,450 0.0618 0.620 0.610 0.680 0.610 0.710 25,000 0.6180 10.71%
2023-09-22 0 0.056 0.053 0.056 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2023-09-21 0 0.056 0.053 0.073 - - 0 0 - 0.560 0.530 0.730 - - 0 - 0.00%
2023-09-20 0 0.056 0.053 0.071 0.055 0.056 180,000 9,960 0.0553 0.560 0.530 0.710 0.550 0.560 18,000 0.5533 3.70%
2023-09-19 0 0.054 0.053 0.073 0.054 0.054 420,000 22,680 0.0540 0.540 0.530 0.730 0.540 0.540 42,000 0.5400 -10.00%
2023-09-18 0 0.060 0.052 0.071 - - 0 0 - 0.600 0.520 0.710 - - 0 - 0.00%
2023-09-15 0 0.060 0.053 0.071 - - 0 0 - 0.600 0.530 0.710 - - 0 - 0.00%
2023-09-14 0 0.060 0.052 0.070 - - 0 0 - 0.600 0.520 0.700 - - 0 - 0.00%
2023-09-13 0 0.060 0.052 0.071 - - 0 0 - 0.600 0.520 0.710 - - 0 - 0.00%
2023-09-12 0 0.060 0.052 0.071 - - 0 0 - 0.600 0.520 0.710 - - 0 - 0.00%
2023-09-11 0 0.060 0.052 0.073 - - 0 0 - 0.600 0.520 0.730 - - 0 - 0.00%
2023-09-07 0 0.060 0.052 0.072 - - 0 0 - 0.600 0.520 0.720 - - 0 - 0.00%
2023-09-06 0 0.060 0.054 0.065 0.060 0.060 220,000 13,200 0.0600 0.600 0.540 0.650 0.600 0.600 22,000 0.6000 -4.76%
2023-09-05 0 0.063 0.060 0.073 - - 0 0 - 0.630 0.600 0.730 - - 0 - 0.00%
2023-09-04 0 0.063 0.061 0.073 0.063 0.063 10,000 630 0.0630 0.630 0.610 0.730 0.630 0.630 1,000 0.6300 0.00%
2023-08-31 0 0.063 0.061 0.073 - - 0 0 - 0.630 0.610 0.730 - - 0 - 0.00%
2023-08-30 0 0.063 0.061 0.073 - - 0 0 - 0.630 0.610 0.730 - - 0 - 0.00%
2023-08-29 0 0.063 0.061 0.074 - - 0 0 - 0.630 0.610 0.740 - - 0 - 0.00%
2023-08-28 0 0.063 0.060 0.074 - - 0 0 - 0.630 0.600 0.740 - - 0 - 0.00%
2023-08-25 0 0.063 0.060 0.070 - - 0 0 - 0.630 0.600 0.700 - - 0 - 0.00%
2023-08-24 0 0.063 0.061 0.074 - - 0 0 - 0.630 0.610 0.740 - - 0 - 0.00%
2023-08-23 0 0.063 0.062 0.070 0.061 0.067 80,000 5,080 0.0635 0.630 0.620 0.700 0.610 0.670 8,000 0.6350 -11.27%
2023-08-22 0 0.071 0.061 0.071 - - 0 0 - 0.710 0.610 0.710 - - 0 - -1.39%
2023-08-21 0 0.072 0.061 0.072 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2023-08-18 0 0.072 0.061 0.072 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2023-08-17 0 0.072 0.061 0.072 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2023-08-16 0 0.072 0.062 0.072 0.072 0.072 50,000 3,600 0.0720 0.720 0.620 0.720 0.720 0.720 5,000 0.7200 2.86%
2023-08-15 0 0.070 0.060 0.074 - - 0 0 - 0.700 0.600 0.740 - - 0 - 0.00%
2023-08-14 0 0.070 0.061 0.070 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2023-08-11 0 0.070 0.063 0.075 - - 0 0 - 0.700 0.630 0.750 - - 0 - 0.00%
2023-08-10 0 0.070 0.063 0.070 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-08-09 0 0.070 0.063 0.070 0.063 0.070 180,000 12,040 0.0669 0.700 0.630 0.700 0.630 0.700 18,000 0.6689 12.90%
2023-08-08 0 0.062 0.061 0.073 0.061 0.067 470,000 29,930 0.0637 0.620 0.610 0.730 0.610 0.670 47,000 0.6368 -10.14%
2023-08-07 0 0.069 0.069 0.075 0.069 0.069 100,000 6,900 0.0690 0.690 0.690 0.750 0.690 0.690 10,000 0.6900 0.00%
2023-08-04 0 0.069 0.069 0.077 0.069 0.070 200,000 13,950 0.0698 0.690 0.690 0.770 0.690 0.700 20,000 0.6975 -13.75%
2023-08-03 0 0.080 0.070 0.080 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2023-08-02 0 0.080 0.070 0.080 0.080 0.080 10,000 800 0.0800 0.800 0.700 0.800 0.800 0.800 1,000 0.8000 8.11%
2023-08-01 0 0.074 0.070 0.074 0.072 0.075 470,000 34,330 0.0730 0.740 0.700 0.740 0.720 0.750 47,000 0.7304 -5.13%
2023-07-31 0 0.078 0.071 0.078 0.070 0.080 460,000 33,500 0.0728 0.780 0.710 0.780 0.700 0.800 46,000 0.7283 -2.50%
2023-07-28 0 0.080 0.074 0.084 0.077 0.084 130,000 10,380 0.0798 0.800 0.740 0.840 0.770 0.840 13,000 0.7985 6.67%
2023-07-27 0 0.075 0.074 0.084 0.074 0.090 1,110,000 87,180 0.0785 0.750 0.740 0.840 0.740 0.900 111,000 0.7854 -5.06%
2023-07-26 0 0.079 0.078 0.085 0.079 0.085 1,180,000 96,120 0.0815 0.790 0.780 0.850 0.790 0.850 118,000 0.8146 -12.22%
2023-07-25 0 0.090 0.083 0.090 0.081 0.093 4,910,000 418,780 0.0853 0.900 0.830 0.900 0.810 0.930 491,000 0.8529 8.43%
2023-07-24 0 0.083 0.077 0.083 0.063 0.085 4,650,000 374,540 0.0805 0.830 0.770 0.830 0.630 0.850 465,000 0.8055 36.07%
2023-07-21 0 0.061 0.061 0.066 0.058 0.063 800,000 50,140 0.0627 0.610 0.610 0.660 0.580 0.630 80,000 0.6268 5.17%
2023-07-20 0 0.058 0.055 0.059 0.058 0.058 60,000 3,460 0.0577 0.580 0.550 0.590 0.580 0.580 6,000 0.5767 11.54%
2023-07-19 0 0.052 0.052 0.058 0.052 0.052 10,000 520 0.0520 0.520 0.520 0.580 0.520 0.520 1,000 0.5200 -8.77%
2023-07-18 0 0.057 0.055 0.058 0.055 0.057 90,000 5,070 0.0563 0.570 0.550 0.580 0.550 0.570 9,000 0.5633 3.64%
2023-07-14 0 0.055 0.052 0.058 0.051 0.055 200,000 10,460 0.0523 0.550 0.520 0.580 0.510 0.550 20,000 0.5230 0.00%
2023-07-13 0 0.055 0.052 0.062 - - 0 0 - 0.550 0.520 0.620 - - 0 - 0.00%
2023-07-12 0 0.055 0.053 0.062 0.054 0.055 410,000 22,450 0.0548 0.550 0.530 0.620 0.540 0.550 41,000 0.5476 3.77%
2023-07-11 0 0.053 0.050 0.054 0.053 0.053 290,000 15,770 0.0544 0.530 0.500 0.540 0.530 0.530 29,000 0.5438 8.16%
2023-07-10 0 0.049 0.049 0.055 0.049 0.049 20,000 980 0.0490 0.490 0.490 0.550 0.490 0.490 2,000 0.4900 -7.55%
2023-07-07 0 0.053 0.052 0.056 0.051 0.068 5,200,000 305,150 0.0587 0.530 0.520 0.560 0.510 0.680 520,000 0.5868 6.00%
2023-07-06 0 0.050 0.050 0.051 0.043 0.050 1,620,000 78,690 0.0486 0.500 0.500 0.510 0.430 0.500 162,000 0.4857 16.28%
2023-07-05 0 0.043 0.043 0.047 - - 0 0 - 0.430 0.430 0.470 - - 0 - 0.00%
2023-07-04 0 0.043 0.043 0.047 - - 0 0 - 0.430 0.430 0.470 - - 0 - 0.00%
2023-07-03 0 0.043 0.043 0.047 - - 0 0 - 0.430 0.430 0.470 - - 0 - 2.38%
2023-06-30 0 0.042 0.042 0.046 0.041 0.046 850,000 37,500 0.0441 0.420 0.420 0.460 0.410 0.460 85,000 0.4412 -2.33%
2023-06-29 0 0.043 0.041 0.044 0.043 0.043 350,000 15,050 0.0430 0.430 0.410 0.440 0.430 0.430 35,000 0.4300 4.88%
2023-06-28 0 0.041 0.041 0.044 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2023-06-27 0 0.041 0.040 0.044 0.041 0.041 110,000 4,510 0.0410 0.410 0.400 0.440 0.410 0.410 11,000 0.4100 0.00%
2023-06-26 0 0.041 0.041 0.043 - - 10,000 440 0.0440 0.410 0.410 0.430 - - 1,000 0.4400 0.00%
2023-06-23 0 0.041 0.041 0.044 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2023-06-21 0 0.041 0.041 0.044 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2023-06-20 0 0.041 0.041 0.044 0.041 0.041 240,000 9,840 0.0410 0.410 0.410 0.440 0.410 0.410 24,000 0.4100 -2.38%
2023-06-19 0 0.042 0.042 0.045 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2023-06-16 0 0.042 0.042 0.044 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2023-06-15 0 0.042 0.042 0.045 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2023-06-14 0 0.042 0.042 0.045 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2023-06-13 0 0.042 0.042 0.046 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2023-06-12 0 0.042 0.042 0.045 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2023-06-09 0 0.042 0.042 0.046 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2023-06-08 0 0.042 0.041 0.045 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2023-06-07 0 0.042 0.042 0.044 0.041 0.043 340,000 14,240 0.0419 0.420 0.420 0.440 0.410 0.430 34,000 0.4188 -8.70%
2023-06-06 0 0.046 0.046 0.048 0.046 0.046 810,000 37,260 0.0460 0.460 0.460 0.480 0.460 0.460 81,000 0.4600 0.00%
2023-06-05 0 0.046 0.046 0.049 0.046 0.046 110,000 5,060 0.0460 0.460 0.460 0.490 0.460 0.460 11,000 0.4600 0.00%
2023-06-02 0 0.046 0.043 0.046 0.043 0.046 520,000 22,590 0.0434 0.460 0.430 0.460 0.430 0.460 52,000 0.4344 -9.80%
2023-06-01 0 0.051 0.045 0.052 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2023-05-31 0 0.051 0.044 0.051 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2023-05-30 0 0.051 0.043 0.052 0.043 0.053 510,000 24,720 0.0485 0.510 0.430 0.520 0.430 0.530 51,000 0.4847 18.60%
2023-05-29 0 0.043 0.043 0.048 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2023-05-25 0 0.043 0.043 0.048 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2023-05-24 0 0.043 0.043 0.048 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2023-05-23 0 0.043 0.043 0.047 0.043 0.045 220,000 9,850 0.0448 0.430 0.430 0.470 0.430 0.450 22,000 0.4477 -10.42%
2023-05-22 0 0.048 0.045 0.051 0.045 0.052 90,000 4,150 0.0461 0.480 0.450 0.510 0.450 0.520 9,000 0.4611 -2.04%
2023-05-19 0 0.049 0.046 0.049 0.044 0.051 590,000 28,280 0.0479 0.490 0.460 0.490 0.440 0.510 59,000 0.4793 13.95%
2023-05-18 0 0.043 0.042 0.045 - - 0 0 - 0.430 0.420 0.450 - - 0 - 0.00%
2023-05-17 0 0.043 0.043 0.045 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2023-05-16 0 0.043 0.042 0.045 - - 0 0 - 0.430 0.420 0.450 - - 0 - 0.00%
2023-05-15 0 0.043 0.042 0.044 - - 0 0 - 0.430 0.420 0.440 - - 0 - 0.00%
2023-05-12 0 0.043 0.041 0.044 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2023-05-11 0 0.043 0.041 0.044 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2023-05-10 0 0.043 0.041 0.044 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2023-05-09 0 0.043 0.041 0.044 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2023-05-08 0 0.043 0.041 0.045 - - 0 0 - 0.430 0.410 0.450 - - 0 - 0.00%
2023-05-05 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2023-05-04 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2023-05-03 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2023-05-02 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2023-04-28 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2023-04-27 0 0.043 0.041 0.046 - - 0 0 - 0.430 0.410 0.460 - - 0 - 0.00%
2023-04-26 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2023-04-25 0 0.043 0.041 0.046 - - 0 0 - 0.430 0.410 0.460 - - 0 - 0.00%
2023-04-24 0 0.043 0.041 0.044 0.041 0.045 680,000 29,810 0.0438 0.430 0.410 0.440 0.410 0.450 68,000 0.4384 -12.24%
2023-04-21 0 0.049 0.045 0.050 0.045 0.049 510,000 23,800 0.0467 0.490 0.450 0.500 0.450 0.490 51,000 0.4667 2.08%
2023-04-20 0 0.048 0.044 0.048 - - 0 0 - 0.480 0.440 0.480 - - 0 - -2.04%
2023-04-19 0 0.049 0.044 0.050 0.044 0.050 470,000 21,640 0.0460 0.490 0.440 0.500 0.440 0.500 47,000 0.4604 8.89%
2023-04-18 0 0.045 0.045 0.050 0.045 0.049 440,000 20,600 0.0468 0.450 0.450 0.500 0.450 0.490 44,000 0.4682 -10.00%
2023-04-17 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-04-14 0 0.050 0.046 0.050 0.044 0.054 620,000 30,520 0.0492 0.500 0.460 0.500 0.440 0.540 62,000 0.4923 8.70%
2023-04-13 0 0.046 0.046 0.050 0.046 0.047 290,000 13,360 0.0461 0.460 0.460 0.500 0.460 0.470 29,000 0.4607 -11.54%
2023-04-12 0 0.052 0.047 0.053 0.047 0.052 240,000 11,880 0.0495 0.520 0.470 0.530 0.470 0.520 24,000 0.4950 8.33%
2023-04-11 0 0.048 0.048 0.052 0.048 0.055 240,000 13,130 0.0547 0.480 0.480 0.520 0.480 0.550 24,000 0.5471 -12.73%
2023-04-06 0 0.055 0.048 0.055 0.045 0.058 720,000 36,550 0.0508 0.550 0.480 0.550 0.450 0.580 72,000 0.5076 5.77%
2023-04-04 0 0.052 0.043 0.052 0.054 0.054 120,000 6,480 0.0540 0.520 0.430 0.520 0.540 0.540 12,000 0.5400 4.00%
2023-04-03 0 0.050 0.044 0.050 0.043 0.056 2,120,000 93,940 0.0443 0.500 0.440 0.500 0.430 0.560 212,000 0.4431 6.38%
2023-03-31 0 0.047 0.043 0.051 0.047 0.047 30,000 1,410 0.0470 0.470 0.430 0.510 0.470 0.470 3,000 0.4700 0.00%
2023-03-30 0 0.047 0.047 0.051 - - 0 0 - 0.470 0.470 0.510 - - 0 - 2.17%
2023-03-29 0 0.046 0.046 0.051 0.046 0.046 10,000 460 0.0460 0.460 0.460 0.510 0.460 0.460 1,000 0.4600 -11.54%
2023-03-28 0 0.052 0.046 0.052 0.056 0.056 150,000 8,400 0.0560 0.520 0.460 0.520 0.560 0.560 15,000 0.5600 1.96%
2023-03-27 0 0.051 0.046 0.051 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2023-03-24 0 0.051 0.048 0.051 0.049 0.051 500,000 24,890 0.0498 0.510 0.480 0.510 0.490 0.510 50,000 0.4978 -1.92%
2023-03-23 0 0.052 0.048 0.052 0.046 0.055 360,000 18,210 0.0506 0.520 0.480 0.520 0.460 0.550 36,000 0.5058 1.96%
2023-03-22 0 0.051 0.050 0.051 0.051 0.051 80,000 4,080 0.0510 0.510 0.500 0.510 0.510 0.510 8,000 0.5100 2.00%
2023-03-21 0 0.050 0.046 0.051 0.050 0.052 1,330,000 67,570 0.0508 0.500 0.460 0.510 0.500 0.520 133,000 0.5080 -1.96%
2023-03-20 0 0.051 0.051 0.054 0.051 0.051 40,000 2,040 0.0510 0.510 0.510 0.540 0.510 0.510 4,000 0.5100 0.00%
2023-03-17 0 0.051 0.051 0.054 0.051 0.054 150,000 8,070 0.0538 0.510 0.510 0.540 0.510 0.540 15,000 0.5380 -1.92%
2023-03-16 0 0.052 0.051 0.052 0.052 0.052 170,000 8,840 0.0520 0.520 0.510 0.520 0.520 0.520 17,000 0.5200 1.96%
2023-03-15 0 0.051 0.051 0.054 0.051 0.051 20,000 1,020 0.0510 0.510 0.510 0.540 0.510 0.510 2,000 0.5100 -7.27%
2023-03-14 0 0.055 0.052 0.055 0.055 0.055 140,000 7,700 0.0550 0.550 0.520 0.550 0.550 0.550 14,000 0.5500 -3.51%
2023-03-13 0 0.057 0.051 0.057 0.051 0.057 430,000 22,450 0.0522 0.570 0.510 0.570 0.510 0.570 43,000 0.5221 9.62%
2023-03-10 0 0.052 0.051 0.053 0.051 0.061 1,280,000 68,280 0.0533 0.520 0.510 0.530 0.510 0.610 128,000 0.5334 -5.45%
2023-03-09 0 0.055 0.054 0.055 - - 90,000 4,860 0.0540 0.550 0.540 0.550 - - 9,000 0.5400 -8.33%
2023-03-08 0 0.060 0.054 0.060 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2023-03-07 0 0.060 0.054 0.062 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2023-03-06 0 0.060 0.057 0.060 0.054 0.066 350,000 21,360 0.0610 0.600 0.570 0.600 0.540 0.660 35,000 0.6103 11.11%
2023-03-03 0 0.054 0.053 0.058 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2023-03-02 0 0.054 0.054 0.058 0.053 0.058 30,000 1,690 0.0563 0.540 0.540 0.580 0.530 0.580 3,000 0.5633 -6.90%
2023-03-01 0 0.058 0.053 0.058 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2023-02-28 0 0.058 0.052 0.058 0.051 0.058 630,000 34,210 0.0543 0.580 0.520 0.580 0.510 0.580 63,000 0.5430 11.54%
2023-02-27 0 0.052 0.050 0.053 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2023-02-24 0 0.052 0.051 0.054 - - 0 0 - 0.520 0.510 0.540 - - 0 - 0.00%
2023-02-23 0 0.052 0.051 0.052 0.052 0.052 30,000 1,560 0.0520 0.520 0.510 0.520 0.520 0.520 3,000 0.5200 0.00%
2023-02-22 0 0.052 0.052 0.053 0.052 0.052 180,000 9,360 0.0520 0.520 0.520 0.530 0.520 0.520 18,000 0.5200 -5.45%
2023-02-21 0 0.055 0.051 0.055 0.051 0.055 30,000 1,570 0.0523 0.550 0.510 0.550 0.510 0.550 3,000 0.5233 0.00%
2023-02-20 0 0.055 0.053 0.055 0.055 0.055 200,000 11,000 0.0550 0.550 0.530 0.550 0.550 0.550 20,000 0.5500 0.00%
2023-02-17 0 0.055 0.051 0.055 0.053 0.073 4,440,000 250,820 0.0565 0.550 0.510 0.550 0.530 0.730 444,000 0.5649 -24.66%
2023-02-16 0 0.073 0.063 0.073 0.054 0.120 3,200,000 195,300 0.0610 0.730 0.630 0.730 0.540 1.200 320,000 0.6103 30.36%
2023-02-15 0 0.056 0.054 0.057 0.054 0.056 790,000 43,390 0.0549 0.560 0.540 0.570 0.540 0.560 79,000 0.5492 -6.67%
2023-02-14 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2023-02-13 0 0.060 0.056 0.062 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2023-02-10 0 0.060 0.056 0.060 0.060 0.060 40,000 2,400 0.0600 0.600 0.560 0.600 0.600 0.600 4,000 0.6000 0.00%
2023-02-09 0 0.060 0.057 0.062 - - 980,000 58,800 0.0600 0.600 0.570 0.620 - - 98,000 0.6000 0.00%
2023-02-08 0 0.060 0.056 0.062 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2023-02-07 0 0.060 0.057 0.062 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2023-02-06 0 0.060 0.056 0.061 - - 10,000 600 0.0600 0.600 0.560 0.610 - - 1,000 0.6000 0.00%
2023-02-03 0 0.060 0.056 0.063 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2023-02-02 0 0.060 0.057 0.062 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2023-02-01 0 0.060 0.057 0.062 0.059 0.059 90,000 5,310 0.0590 0.600 0.570 0.620 0.590 0.590 9,000 0.5900 0.00%
2023-01-31 0 0.060 0.055 0.061 0.057 0.060 630,000 36,430 0.0578 0.600 0.550 0.610 0.570 0.600 63,000 0.5783 0.00%
2023-01-30 0 0.060 0.056 0.060 0.055 0.060 160,000 9,060 0.0566 0.600 0.560 0.600 0.550 0.600 16,000 0.5663 0.00%
2023-01-27 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-01-26 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-01-20 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-01-19 0 0.060 0.055 0.065 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2023-01-18 0 0.060 0.056 0.064 0.055 0.060 210,000 11,660 0.0555 0.600 0.560 0.640 0.550 0.600 21,000 0.5552 0.00%
2023-01-17 0 0.060 0.055 0.064 - - 0 0 - 0.600 0.550 0.640 - - 0 - 0.00%
2023-01-16 0 0.060 0.055 0.065 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2023-01-13 0 0.060 0.056 0.064 0.055 0.060 120,000 7,150 0.0596 0.600 0.560 0.640 0.550 0.600 12,000 0.5958 0.00%
2023-01-12 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2023-01-11 0 0.060 0.055 0.060 0.056 0.060 280,000 15,810 0.0565 0.600 0.550 0.600 0.560 0.600 28,000 0.5646 0.00%
2023-01-10 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-01-09 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-01-06 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-01-05 0 0.060 0.056 0.060 0.060 0.060 10,000 600 0.0600 0.600 0.560 0.600 0.600 0.600 1,000 0.6000 0.00%
2023-01-04 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-01-03 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-12-30 0 0.060 0.056 0.060 0.056 0.060 180,000 10,760 0.0598 0.600 0.560 0.600 0.560 0.600 18,000 0.5978 0.00%
2022-12-29 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-12-28 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-12-23 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-12-22 0 0.060 0.056 0.060 0.055 0.060 330,000 18,510 0.0561 0.600 0.560 0.600 0.550 0.600 33,000 0.5609 -1.64%
2022-12-21 0 0.061 0.056 0.061 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2022-12-20 0 0.061 0.060 0.061 0.056 0.061 270,000 16,240 0.0601 0.610 0.600 0.610 0.560 0.610 27,000 0.6015 0.00%
2022-12-19 0 0.061 0.057 0.061 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2022-12-16 0 0.061 0.058 0.061 0.058 0.061 240,000 13,990 0.0583 0.610 0.580 0.610 0.580 0.610 24,000 0.5829 0.00%
2022-12-15 0 0.061 0.058 0.061 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2022-12-14 0 0.061 0.058 0.061 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2022-12-13 0 0.061 0.058 0.061 - - 0 0 - 0.610 0.580 0.610 - - 0 - -1.61%
2022-12-12 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2022-12-09 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2022-12-08 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - -1.59%
2022-12-07 0 0.063 0.058 0.063 - - 0 0 - 0.630 0.580 0.630 - - 0 - -1.56%
2022-12-06 0 0.064 0.058 0.064 - - 0 0 - 0.640 0.580 0.640 - - 0 - -1.54%
2022-12-05 0 0.065 0.058 0.065 0.058 0.067 440,000 26,430 0.0601 0.650 0.580 0.650 0.580 0.670 44,000 0.6007 3.17%
2022-12-02 0 0.063 0.058 0.063 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2022-12-01 0 0.063 0.058 0.063 - - 0 0 - 0.630 0.580 0.630 - - 0 - -1.56%
2022-11-30 0 0.064 0.058 0.064 - - 0 0 - 0.640 0.580 0.640 - - 0 - -3.03%
2022-11-29 0 0.066 0.058 0.066 - - 0 0 - 0.660 0.580 0.660 - - 0 - -1.49%
2022-11-28 0 0.067 0.058 0.068 - - 0 0 - 0.670 0.580 0.680 - - 0 - 4.69%
2022-11-25 0 0.064 0.059 0.064 - - 0 0 - 0.640 0.590 0.640 - - 0 - -1.54%
2022-11-24 0 0.065 0.058 0.065 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2022-11-23 0 0.065 0.058 0.065 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2022-11-22 0 0.065 0.059 0.065 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2022-11-21 0 0.065 0.058 0.065 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2022-11-18 0 0.065 0.058 0.065 0.064 0.065 80,000 5,130 0.0641 0.650 0.580 0.650 0.640 0.650 8,000 0.6413 1.56%
2022-11-17 0 0.064 0.059 0.064 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2022-11-16 0 0.064 0.058 0.064 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2022-11-15 0 0.064 0.058 0.065 - - 0 0 - 0.640 0.580 0.650 - - 0 - 0.00%
2022-11-14 0 0.064 0.059 0.064 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2022-11-11 0 0.064 0.056 0.065 - - 0 0 - 0.640 0.560 0.650 - - 0 - 0.00%
2022-11-10 0 0.064 0.056 0.064 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2022-11-09 0 0.064 0.059 0.065 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2022-11-08 0 0.064 0.059 0.065 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2022-11-07 0 0.064 0.059 0.066 0.058 0.064 570,000 34,910 0.0612 0.640 0.590 0.660 0.580 0.640 57,000 0.6125 -4.48%
2022-11-04 0 0.067 0.064 0.067 0.062 0.067 140,000 8,850 0.0632 0.670 0.640 0.670 0.620 0.670 14,000 0.6321 0.00%
2022-11-03 0 0.067 0.062 0.067 0.061 0.067 280,000 17,970 0.0642 0.670 0.620 0.670 0.610 0.670 28,000 0.6418 1.52%
2022-11-02 0 0.066 0.062 0.066 - - 0 0 - 0.660 0.620 0.660 - - 0 - -1.49%
2022-11-01 0 0.067 0.060 0.067 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2022-10-31 0 0.067 0.063 0.067 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2022-10-28 0 0.067 0.063 0.067 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2022-10-27 0 0.067 0.063 0.067 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2022-10-26 0 0.067 0.062 0.067 0.062 0.067 40,000 2,530 0.0633 0.670 0.620 0.670 0.620 0.670 4,000 0.6325 0.00%
2022-10-25 0 0.067 0.062 0.067 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2022-10-24 0 0.067 0.062 0.067 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2022-10-21 0 0.067 0.062 0.067 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2022-10-20 0 0.067 0.063 0.067 0.065 0.067 160,000 10,420 0.0651 0.670 0.630 0.670 0.650 0.670 16,000 0.6513 -1.47%
2022-10-19 0 0.068 0.062 0.068 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2022-10-18 0 0.068 0.062 0.068 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2022-10-17 0 0.068 0.063 0.068 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2022-10-14 0 0.069 0.063 0.069 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2022-10-13 0 0.069 0.063 0.069 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2022-10-12 0 0.069 0.066 0.069 0.065 0.068 50,000 3,350 0.0670 0.690 0.660 0.690 0.650 0.680 5,000 0.6700 0.00%
2022-10-11 0 0.069 0.063 0.069 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2022-10-10 0 0.069 0.063 0.069 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2022-10-07 0 0.069 0.063 0.069 0.068 0.068 60,000 4,090 0.0682 0.690 0.630 0.690 0.680 0.680 6,000 0.6817 1.47%
2022-10-06 0 0.068 0.065 0.069 - - 0 0 - 0.680 0.650 0.690 - - 0 - 4.62%
2022-10-05 0 0.065 0.060 0.065 0.062 0.065 40,000 2,510 0.0628 0.650 0.600 0.650 0.620 0.650 4,000 0.6275 -2.99%
2022-10-03 0 0.067 0.062 0.067 0.061 0.067 380,000 23,290 0.0613 0.670 0.620 0.670 0.610 0.670 38,000 0.6129 -1.47%
2022-09-30 0 0.068 0.062 0.068 0.068 0.068 10,000 680 0.0680 0.680 0.620 0.680 0.680 0.680 1,000 0.6800 0.00%
2022-09-29 0 0.068 0.062 0.068 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2022-09-28 0 0.068 0.063 0.068 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2022-09-27 0 0.068 0.064 0.068 0.065 0.068 60,000 3,960 0.0660 0.680 0.640 0.680 0.650 0.680 6,000 0.6600 -1.45%
2022-09-26 0 0.069 0.065 0.069 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2022-09-23 0 0.069 0.065 0.069 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2022-09-22 0 0.069 0.066 0.069 0.068 0.069 20,000 1,370 0.0685 0.690 0.660 0.690 0.680 0.690 2,000 0.6850 -1.43%
2022-09-21 0 0.070 0.065 0.070 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2022-09-20 0 0.070 0.066 0.070 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2022-09-19 0 0.070 0.065 0.070 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2022-09-16 0 0.070 0.066 0.070 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2022-09-15 0 0.070 0.066 0.072 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2022-09-14 0 0.070 0.066 0.070 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2022-09-13 0 0.070 0.066 0.071 - - 0 0 - 0.700 0.660 0.710 - - 0 - 0.00%
2022-09-09 0 0.070 0.069 0.070 0.067 0.070 40,000 2,710 0.0678 0.700 0.690 0.700 0.670 0.700 4,000 0.6775 0.00%
2022-09-08 0 0.070 0.067 0.071 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2022-09-07 0 0.070 0.067 0.070 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2022-09-06 0 0.070 0.067 0.070 0.067 0.071 120,000 8,220 0.0685 0.700 0.670 0.700 0.670 0.710 12,000 0.6850 -1.41%
2022-09-05 0 0.071 0.070 0.071 0.066 0.070 320,000 21,390 0.0668 0.710 0.700 0.710 0.660 0.700 32,000 0.6684 0.00%
2022-09-02 0 0.071 0.068 0.071 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2022-09-01 0 0.071 0.069 0.072 - - 0 0 - 0.710 0.690 0.720 - - 0 - 0.00%
2022-08-31 0 0.071 0.070 0.071 0.069 0.071 580,000 40,080 0.0691 0.710 0.700 0.710 0.690 0.710 58,000 0.6910 -2.74%
2022-08-30 0 0.073 0.070 0.073 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2022-08-29 0 0.073 0.070 0.073 0.070 0.074 660,000 46,680 0.0707 0.730 0.700 0.730 0.700 0.740 66,000 0.7073 -2.67%
2022-08-26 0 0.075 0.072 0.075 0.072 0.075 430,000 30,990 0.0721 0.750 0.720 0.750 0.720 0.750 43,000 0.7207 0.00%
2022-08-25 0 0.075 0.072 0.076 - - 0 0 - 0.750 0.720 0.760 - - 0 - 0.00%
2022-08-24 0 0.075 0.072 0.075 0.072 0.077 210,000 15,400 0.0733 0.750 0.720 0.750 0.720 0.770 21,000 0.7333 -2.60%
2022-08-23 0 0.077 0.072 0.077 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2022-08-22 0 0.077 0.071 0.078 - - 0 0 - 0.770 0.710 0.780 - - 0 - 0.00%
2022-08-19 0 0.077 0.073 0.077 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2022-08-18 0 0.077 0.073 0.078 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2022-08-17 0 0.077 0.073 0.079 - - 0 0 - 0.770 0.730 0.790 - - 0 - 0.00%
2022-08-16 0 0.077 0.073 0.077 - - 0 0 - 0.770 0.730 0.770 - - 0 - -3.75%
2022-08-15 0 0.080 0.073 0.080 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.23%
2022-08-12 0 0.081 0.072 0.081 - - 0 0 - 0.810 0.720 0.810 - - 0 - 0.00%
2022-08-11 0 0.081 0.071 0.081 - - 0 0 - 0.810 0.710 0.810 - - 0 - 0.00%
2022-08-10 0 0.081 0.071 0.081 - - 0 0 - 0.810 0.710 0.810 - - 0 - -1.22%
2022-08-09 0 0.082 0.071 0.082 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2022-08-08 0 0.082 0.071 0.082 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2022-08-05 0 0.082 0.071 0.082 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2022-08-04 0 0.082 0.071 0.082 - - 10,000 820 0.0820 0.820 0.710 0.820 - - 1,000 0.8200 0.00%
2022-08-03 0 0.082 0.070 0.082 0.068 0.082 600,000 42,660 0.0711 0.820 0.700 0.820 0.680 0.820 60,000 0.7110 2.50%
2022-08-02 0 0.080 0.072 0.083 0.080 0.080 10,000 800 0.0800 0.800 0.720 0.830 0.800 0.800 1,000 0.8000 0.00%
2022-08-01 0 0.080 0.072 0.080 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-07-29 0 0.080 0.073 0.080 0.075 0.080 440,000 33,690 0.0766 0.800 0.730 0.800 0.750 0.800 44,000 0.7657 1.27%
2022-07-28 0 0.079 0.072 0.079 0.068 0.079 480,000 35,100 0.0731 0.790 0.720 0.790 0.680 0.790 48,000 0.7313 0.00%
2022-07-27 0 0.079 0.072 0.079 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2022-07-26 0 0.079 0.072 0.079 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2022-07-25 0 0.079 0.073 0.079 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2022-07-22 0 0.079 0.074 0.079 0.079 0.079 30,000 2,330 0.0777 0.790 0.740 0.790 0.790 0.790 3,000 0.7767 2.60%
2022-07-21 0 0.077 0.073 0.077 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2022-07-20 0 0.077 0.073 0.077 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2022-07-19 0 0.077 0.072 0.077 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2022-07-18 0 0.077 0.072 0.077 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2022-07-15 0 0.077 0.073 0.077 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2022-07-14 0 0.077 0.074 0.077 - - 0 0 - 0.770 0.740 0.770 - - 0 - -1.28%
2022-07-13 0 0.078 0.071 0.078 0.072 0.078 1,270,000 92,580 0.0729 0.780 0.710 0.780 0.720 0.780 127,000 0.7290 0.00%
2022-07-12 0 0.078 0.073 0.078 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2022-07-11 0 0.078 0.075 0.078 0.072 0.078 40,000 2,940 0.0735 0.780 0.750 0.780 0.720 0.780 4,000 0.7350 0.00%
2022-07-08 0 0.078 0.073 0.078 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2022-07-07 0 0.078 0.073 0.078 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2022-07-06 0 0.078 0.073 0.078 0.079 0.079 20,000 1,580 0.0790 0.780 0.730 0.780 0.790 0.790 2,000 0.7900 -1.27%
2022-07-05 0 0.079 0.073 0.079 0.077 0.077 170,000 12,930 0.0761 0.790 0.730 0.790 0.770 0.770 17,000 0.7606 1.28%
2022-07-04 0 0.078 0.074 0.078 - - 0 0 - 0.780 0.740 0.780 - - 0 - -2.50%
2022-06-30 0 0.080 0.075 0.080 0.075 0.080 110,000 8,300 0.0755 0.800 0.750 0.800 0.750 0.800 11,000 0.7545 0.00%
2022-06-29 0 0.080 0.075 0.080 - - 0 0 - 0.800 0.750 0.800 - - 0 - -2.44%
2022-06-28 0 0.082 0.073 0.082 0.073 0.082 620,000 46,240 0.0746 0.820 0.730 0.820 0.730 0.820 62,000 0.7458 0.00%
2022-06-27 0 0.082 0.080 0.082 0.081 0.082 20,000 1,630 0.0815 0.820 0.800 0.820 0.810 0.820 2,000 0.8150 -1.20%
2022-06-24 0 0.083 0.080 0.083 0.076 0.083 310,000 23,790 0.0767 0.830 0.800 0.830 0.760 0.830 31,000 0.7674 -1.19%
2022-06-23 0 0.084 0.079 0.084 - - 0 0 - 0.840 0.790 0.840 - - 0 - -3.45%
2022-06-22 0 0.087 0.075 0.087 0.075 0.089 260,000 21,950 0.0844 0.870 0.750 0.870 0.750 0.890 26,000 0.8442 6.10%
2022-06-21 0 0.082 0.074 0.082 - - 0 0 - 0.820 0.740 0.820 - - 0 - 0.00%
2022-06-20 0 0.082 0.078 0.082 - - 0 0 - 0.820 0.780 0.820 - - 0 - -3.53%
2022-06-17 0 0.085 0.076 0.090 0.073 0.084 550,000 42,950 0.0781 0.850 0.760 0.900 0.730 0.840 55,000 0.7809 4.94%
2022-06-16 0 0.081 0.073 0.085 - - 0 0 - 0.810 0.730 0.850 - - 0 - 0.00%
2022-06-15 0 0.081 0.076 0.081 - - 0 0 - 0.810 0.760 0.810 - - 0 - -3.57%
2022-06-14 0 0.084 0.077 0.084 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2022-06-13 0 0.084 0.076 0.084 0.078 0.085 120,000 9,770 0.0814 0.840 0.760 0.840 0.780 0.850 12,000 0.8142 7.69%
2022-06-10 0 0.078 0.073 0.080 0.071 0.079 640,000 48,150 0.0752 0.780 0.730 0.800 0.710 0.790 64,000 0.7523 -2.50%
2022-06-09 0 0.080 0.072 0.080 - - 0 0 - 0.800 0.720 0.800 - - 0 - -2.44%
2022-06-08 0 0.082 0.072 0.082 - - 0 0 - 0.820 0.720 0.820 - - 0 - -2.38%
2022-06-07 0 0.084 0.072 0.085 0.072 0.078 500,000 37,560 0.0751 0.840 0.720 0.850 0.720 0.780 50,000 0.7512 6.33%
2022-06-06 0 0.079 0.072 0.079 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2022-06-02 0 0.079 0.072 0.079 0.071 0.076 310,000 22,660 0.0731 0.790 0.720 0.790 0.710 0.760 31,000 0.7310 1.28%
2022-06-01 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2022-05-31 0 0.078 0.072 0.078 0.076 0.078 20,000 1,540 0.0770 0.780 0.720 0.780 0.760 0.780 2,000 0.7700 0.00%
2022-05-30 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2022-05-27 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2022-05-26 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2022-05-25 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2022-05-24 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2022-05-23 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2022-05-20 0 0.078 0.073 0.078 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2022-05-19 0 0.078 0.072 0.079 0.071 0.076 40,000 2,960 0.0740 0.780 0.720 0.790 0.710 0.760 4,000 0.7400 2.63%
2022-05-18 0 0.076 0.070 0.076 0.071 0.077 970,000 69,860 0.0720 0.760 0.700 0.760 0.710 0.770 97,000 0.7202 5.56%
2022-05-17 0 0.072 0.070 0.072 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2022-05-16 0 0.072 0.070 0.073 - - 0 0 - 0.720 0.700 0.730 - - 0 - -1.37%
2022-05-13 0 0.073 0.068 0.073 0.070 0.073 280,000 19,700 0.0704 0.730 0.680 0.730 0.700 0.730 28,000 0.7036 -1.35%
2022-05-12 0 0.074 0.071 0.074 0.070 0.070 270,000 18,940 0.0701 0.740 0.710 0.740 0.700 0.700 27,000 0.7015 -1.33%
2022-05-11 0 0.075 0.072 0.075 0.074 0.075 70,000 5,240 0.0749 0.750 0.720 0.750 0.740 0.750 7,000 0.7486 -5.06%
2022-05-10 0 0.079 0.070 0.079 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2022-05-06 0 0.079 0.070 0.080 0.070 0.079 630,000 44,960 0.0714 0.790 0.700 0.800 0.700 0.790 63,000 0.7137 3.95%
2022-05-05 0 0.076 0.070 0.076 0.079 0.079 10,000 790 0.0790 0.760 0.700 0.760 0.790 0.790 1,000 0.7900 1.33%
2022-05-04 0 0.075 0.070 0.073 0.068 0.078 250,000 18,100 0.0724 0.750 0.700 0.730 0.680 0.780 25,000 0.7240 1.35%
2022-05-03 0 0.074 0.070 0.074 - - 0 0 - 0.740 0.700 0.740 - - 0 - -2.63%
2022-04-29 0 0.076 0.070 0.077 - - 0 0 - 0.760 0.700 0.770 - - 0 - 0.00%
2022-04-28 0 0.076 0.070 0.077 - - 0 0 - 0.760 0.700 0.770 - - 0 - 0.00%
2022-04-27 0 0.076 0.071 0.077 - - 0 0 - 0.760 0.710 0.770 - - 0 - 0.00%
2022-04-26 0 0.076 0.074 0.076 - - 0 0 - 0.760 0.740 0.760 - - 0 - -1.30%
2022-04-25 0 0.077 0.072 0.077 0.070 0.089 2,580,000 206,740 0.0801 0.770 0.720 0.770 0.700 0.890 258,000 0.8013 -12.50%
2022-04-22 0 0.088 0.081 0.088 0.087 0.094 360,000 32,640 0.0907 0.880 0.810 0.880 0.870 0.940 36,000 0.9067 1.15%
2022-04-21 0 0.087 0.082 0.087 0.073 0.106 2,690,000 244,280 0.0908 0.870 0.820 0.870 0.730 1.060 269,000 0.9081 20.83%
2022-04-20 0 0.072 0.071 0.073 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2022-04-19 0 0.072 0.071 0.073 0.072 0.072 120,000 8,640 0.0720 0.720 0.710 0.730 0.720 0.720 12,000 0.7200 0.00%
2022-04-14 0 0.072 0.072 0.073 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2022-04-13 0 0.072 0.072 0.074 0.071 0.073 1,040,000 74,250 0.0714 0.720 0.720 0.740 0.710 0.730 104,000 0.7139 0.00%
2022-04-12 0 0.072 0.072 0.074 0.071 0.074 710,000 51,160 0.0721 0.720 0.720 0.740 0.710 0.740 71,000 0.7206 -5.26%
2022-04-11 0 0.076 0.074 0.077 - - 0 0 - 0.760 0.740 0.770 - - 0 - -1.30%
2022-04-08 0 0.077 0.075 0.078 - - 0 0 - 0.770 0.750 0.780 - - 0 - -1.28%
2022-04-07 0 0.078 0.075 0.078 0.073 0.080 270,000 20,820 0.0771 0.780 0.750 0.780 0.730 0.800 27,000 0.7711 4.00%
2022-04-06 0 0.075 0.074 0.075 0.074 0.075 190,000 14,160 0.0745 0.750 0.740 0.750 0.740 0.750 19,000 0.7453 -3.85%
2022-04-04 0 0.078 0.075 0.080 - - 0 0 - 0.780 0.750 0.800 - - 0 - -1.27%
2022-04-01 0 0.079 0.077 0.080 - - 10,000 770 0.0770 0.790 0.770 0.800 - - 1,000 0.7700 0.00%
2022-03-31 0 0.079 0.077 0.081 - - 0 0 - 0.790 0.770 0.810 - - 0 - -2.47%
2022-03-30 0 0.081 0.078 0.083 0.081 0.082 100,000 8,140 0.0814 0.810 0.780 0.830 0.810 0.820 10,000 0.8140 1.25%
2022-03-29 0 0.080 0.077 0.082 0.077 0.083 260,000 20,610 0.0793 0.800 0.770 0.820 0.770 0.830 26,000 0.7927 0.00%
2022-03-28 0 0.080 0.077 0.080 0.081 0.082 70,000 5,680 0.0811 0.800 0.770 0.800 0.810 0.820 7,000 0.8114 3.90%
2022-03-25 0 0.077 0.076 0.079 0.077 0.077 40,000 3,080 0.0770 0.770 0.760 0.790 0.770 0.770 4,000 0.7700 -7.23%
2022-03-24 0 0.083 0.077 0.083 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2022-03-23 0 0.083 0.077 0.083 0.083 0.083 10,000 830 0.0830 0.830 0.770 0.830 0.830 0.830 1,000 0.8300 2.47%
2022-03-22 0 0.081 0.075 0.081 - - 0 0 - 0.810 0.750 0.810 - - 0 - 0.00%
2022-03-21 0 0.081 0.075 0.081 0.078 0.083 130,000 10,220 0.0786 0.810 0.750 0.810 0.780 0.830 13,000 0.7862 1.25%
2022-03-18 0 0.080 0.074 0.081 - - 0 0 - 0.800 0.740 0.810 - - 0 - 0.00%
2022-03-17 0 0.080 0.077 0.081 0.080 0.080 10,000 800 0.0800 0.800 0.770 0.810 0.800 0.800 1,000 0.8000 3.90%
2022-03-16 0 0.077 0.075 0.080 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2022-03-15 0 0.077 0.073 0.077 0.077 0.083 270,000 21,410 0.0793 0.770 0.730 0.770 0.770 0.830 27,000 0.7930 0.00%
2022-03-14 0 0.077 0.073 0.077 0.077 0.077 150,000 11,550 0.0770 0.770 0.730 0.770 0.770 0.770 15,000 0.7700 -1.28%
2022-03-11 0 0.078 0.074 0.078 0.074 0.089 1,590,000 126,490 0.0796 0.780 0.740 0.780 0.740 0.890 159,000 0.7955 -6.02%
2022-03-10 0 0.083 0.078 0.083 0.080 0.093 650,000 56,450 0.0868 0.830 0.780 0.830 0.800 0.930 65,000 0.8685 6.41%
2022-03-09 0 0.078 0.075 0.078 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2022-03-08 0 0.078 0.075 0.078 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2022-03-07 0 0.078 0.075 0.080 0.075 0.079 480,000 36,660 0.0764 0.780 0.750 0.800 0.750 0.790 48,000 0.7638 -1.27%
2022-03-04 0 0.079 0.075 0.080 0.073 0.079 580,000 43,840 0.0756 0.790 0.750 0.800 0.730 0.790 58,000 0.7559 1.28%
2022-03-03 0 0.078 0.075 0.080 - - 0 0 - 0.780 0.750 0.800 - - 0 - -2.50%
2022-03-02 0 0.080 0.077 0.083 - - 0 0 - 0.800 0.770 0.830 - - 0 - 0.00%
2022-03-01 0 0.080 0.078 0.081 0.077 0.082 570,000 44,690 0.0784 0.800 0.780 0.810 0.770 0.820 57,000 0.7840 1.27%
2022-02-28 0 0.079 0.077 0.080 0.078 0.081 410,000 32,970 0.0804 0.790 0.770 0.800 0.780 0.810 41,000 0.8041 -2.47%
2022-02-25 0 0.081 0.078 0.081 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2022-02-24 0 0.081 0.077 0.088 - - 0 0 - 0.810 0.770 0.880 - - 0 - 0.00%
2022-02-23 0 0.081 0.078 0.083 0.081 0.081 10,000 810 0.0810 0.810 0.780 0.830 0.810 0.810 1,000 0.8100 -2.41%
2022-02-22 0 0.083 0.078 0.084 - - 0 0 - 0.830 0.780 0.840 - - 0 - -1.19%
2022-02-21 0 0.084 0.079 0.086 0.084 0.084 10,000 840 0.0840 0.840 0.790 0.860 0.840 0.840 1,000 0.8400 2.44%
2022-02-18 0 0.082 0.080 0.085 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2022-02-17 0 0.082 0.079 0.085 - - 0 0 - 0.820 0.790 0.850 - - 0 - 0.00%
2022-02-16 0 0.082 0.080 0.083 - - 0 0 - 0.820 0.800 0.830 - - 0 - -1.20%
2022-02-15 0 0.083 0.081 0.085 0.084 0.085 30,000 2,530 0.0843 0.830 0.810 0.850 0.840 0.850 3,000 0.8433 1.22%
2022-02-14 0 0.082 0.081 0.086 - - 0 0 - 0.820 0.810 0.860 - - 0 - 0.00%
2022-02-11 0 0.082 0.080 0.086 0.082 0.082 30,000 2,460 0.0820 0.820 0.800 0.860 0.820 0.820 3,000 0.8200 1.23%
2022-02-10 0 0.081 0.081 0.086 0.078 0.081 200,000 15,900 0.0795 0.810 0.810 0.860 0.780 0.810 20,000 0.7950 -5.81%
2022-02-09 0 0.086 0.077 0.096 - - 0 0 - 0.860 0.770 0.960 - - 0 - 0.00%
2022-02-08 0 0.086 0.084 0.097 - - 0 0 - 0.860 0.840 0.970 - - 0 - 0.00%
2022-02-07 0 0.086 0.086 0.097 - - 0 0 - 0.860 0.860 0.970 - - 0 - 2.38%
2022-02-04 0 0.084 0.084 0.096 0.084 0.084 10,000 840 0.0840 0.840 0.840 0.960 0.840 0.840 1,000 0.8400 -12.50%
2022-01-31 0 0.096 0.073 0.097 - - 0 0 - 0.960 0.730 0.970 - - 0 - 0.00%
2022-01-28 0 0.096 0.078 0.096 - - 0 0 - 0.960 0.780 0.960 - - 0 - 0.00%
2022-01-27 0 0.096 0.075 0.097 - - 0 0 - 0.960 0.750 0.970 - - 0 - 0.00%
2022-01-26 0 0.096 0.077 0.097 - - 0 0 - 0.960 0.770 0.970 - - 0 - 0.00%
2022-01-25 0 0.096 0.083 0.097 - - 0 0 - 0.960 0.830 0.970 - - 0 - 0.00%
2022-01-24 0 0.096 0.082 0.096 0.095 0.096 310,000 29,460 0.0950 0.960 0.820 0.960 0.950 0.960 31,000 0.9503 3.23%
2022-01-21 0 0.093 0.086 0.097 0.093 0.093 300,000 27,900 0.0930 0.930 0.860 0.970 0.930 0.930 30,000 0.9300 2.20%
2022-01-20 0 0.091 0.083 0.091 0.082 0.091 650,000 57,500 0.0885 0.910 0.830 0.910 0.820 0.910 65,000 0.8846 0.00%
2022-01-19 0 0.091 0.085 0.094 0.087 0.091 220,000 19,670 0.0894 0.910 0.850 0.940 0.870 0.910 22,000 0.8941 5.81%
2022-01-18 0 0.086 0.084 0.087 0.086 0.086 20,000 1,720 0.0860 0.860 0.840 0.870 0.860 0.860 2,000 0.8600 -1.15%
2022-01-17 0 0.087 0.085 0.092 - - 0 0 - 0.870 0.850 0.920 - - 0 - 0.00%
2022-01-14 0 0.087 0.086 0.090 0.086 0.088 250,000 21,780 0.0871 0.870 0.860 0.900 0.860 0.880 25,000 0.8712 1.16%
2022-01-13 0 0.086 0.085 0.086 0.084 0.102 4,700,000 408,270 0.0869 0.860 0.850 0.860 0.840 1.020 470,000 0.8687 -15.69%
2022-01-12 0 0.102 0.098 0.105 0.096 0.102 780,000 76,420 0.0980 1.020 0.980 1.050 0.960 1.020 78,000 0.9797 -6.42%
2022-01-11 0 0.109 0.100 0.109 0.098 0.109 530,000 52,780 0.0996 1.090 1.000 1.090 0.980 1.090 53,000 0.9958 3.81%
2022-01-10 0 0.105 0.097 0.105 0.097 0.106 110,000 10,840 0.0985 1.050 0.970 1.050 0.970 1.060 11,000 0.9855 -0.94%
2022-01-07 0 0.106 0.102 0.106 0.102 0.106 210,000 21,460 0.1022 1.060 1.020 1.060 1.020 1.060 21,000 1.0219 0.95%
2022-01-06 0 0.105 0.102 0.105 0.102 0.107 70,000 7,310 0.1044 1.050 1.020 1.050 1.020 1.070 7,000 1.0443 -1.87%
2022-01-05 0 0.107 0.102 0.108 0.102 0.107 20,000 2,090 0.1045 1.070 1.020 1.080 1.020 1.070 2,000 1.0450 -1.83%
2022-01-04 0 0.109 0.102 0.110 0.100 0.106 150,000 15,390 0.1026 1.090 1.020 1.100 1.000 1.060 15,000 1.0260 0.00%
2022-01-03 0 0.109 0.102 0.109 0.109 0.109 80,000 8,720 0.1090 1.090 1.020 1.090 1.090 1.090 8,000 1.0900 0.00%
2021-12-31 0 0.109 0.102 0.110 - - 0 0 - 1.090 1.020 1.100 - - 0 - 0.00%
2021-12-30 0 0.109 0.102 0.109 - - 40,000 4,280 0.1070 1.090 1.020 1.090 - - 4,000 1.0700 0.00%
2021-12-29 0 0.109 0.102 0.109 - - 0 0 - 1.090 1.020 1.090 - - 0 - 0.00%
2021-12-28 0 0.109 0.102 0.109 0.099 0.109 540,000 54,750 0.1014 1.090 1.020 1.090 0.990 1.090 54,000 1.0139 0.00%
2021-12-24 0 0.109 0.103 0.109 - - 0 0 - 1.090 1.030 1.090 - - 0 - 0.00%
2021-12-23 0 0.109 0.103 0.110 0.109 0.109 30,000 3,250 0.1083 1.090 1.030 1.100 1.090 1.090 3,000 1.0833 0.00%
2021-12-22 0 0.109 0.103 0.109 - - 0 0 - 1.090 1.030 1.090 - - 0 - 0.00%
2021-12-21 0 0.109 0.103 0.109 - - 0 0 - 1.090 1.030 1.090 - - 0 - 0.00%
2021-12-20 0 0.109 0.103 0.109 0.103 0.109 490,000 52,300 0.1067 1.090 1.030 1.090 1.030 1.090 49,000 1.0673 0.00%
2021-12-17 0 0.109 0.103 0.109 - - 0 0 - 1.090 1.030 1.090 - - 0 - 0.00%
2021-12-16 0 0.109 0.103 0.109 0.109 0.109 110,000 11,990 0.1090 1.090 1.030 1.090 1.090 1.090 11,000 1.0900 -0.91%
2021-12-15 0 0.110 0.100 0.110 - - 50,000 5,420 0.1084 1.100 1.000 1.100 - - 5,000 1.0840 1.85%
2021-12-14 0 0.108 0.104 0.108 0.103 0.108 50,000 5,240 0.1048 1.080 1.040 1.080 1.030 1.080 5,000 1.0480 -1.82%
2021-12-13 0 0.110 0.105 0.110 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2021-12-10 0 0.110 0.105 0.110 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2021-12-09 0 0.110 0.106 0.110 - - 0 0 - 1.100 1.060 1.100 - - 0 - 0.00%
2021-12-08 0 0.110 0.109 0.110 0.109 0.113 270,000 29,490 0.1092 1.100 1.090 1.100 1.090 1.130 27,000 1.0922 -4.35%
2021-12-07 0 0.115 0.110 0.115 - - 0 0 - 1.150 1.100 1.150 - - 0 - -1.71%
2021-12-06 0 0.117 0.109 0.120 0.105 0.113 470,000 51,450 0.1095 1.170 1.090 1.200 1.050 1.130 47,000 1.0947 0.00%
2021-12-03 0 0.117 0.111 0.118 - - 0 0 - 1.170 1.110 1.180 - - 0 - 0.00%
2021-12-02 0 0.117 0.111 0.117 0.116 0.117 400,000 46,500 0.1163 1.170 1.110 1.170 1.160 1.170 40,000 1.1625 0.00%
2021-12-01 0 0.117 0.114 0.117 0.110 0.120 1,630,000 186,520 0.1144 1.170 1.140 1.170 1.100 1.200 163,000 1.1443 5.41%
2021-11-30 0 0.111 0.105 0.111 0.111 0.127 940,000 109,240 0.1162 1.110 1.050 1.110 1.110 1.270 94,000 1.1621 -6.72%
2021-11-29 0 0.119 0.111 0.119 - - 0 0 - 1.190 1.110 1.190 - - 0 - 0.00%
2021-11-26 0 0.119 0.112 0.119 - - 0 0 - 1.190 1.120 1.190 - - 0 - -0.83%
2021-11-25 0 0.120 0.111 0.120 0.108 0.120 1,610,000 184,620 0.1147 1.200 1.110 1.200 1.080 1.200 161,000 1.1467 0.84%
2021-11-24 0 0.119 0.111 0.119 0.111 0.124 1,440,000 168,290 0.1169 1.190 1.110 1.190 1.110 1.240 144,000 1.1687 0.00%
2021-11-23 0 0.119 0.112 0.119 0.111 0.120 890,000 100,430 0.1128 1.190 1.120 1.190 1.110 1.200 89,000 1.1284 7.21%
2021-11-22 0 0.111 0.111 0.119 0.108 0.120 1,950,000 226,130 0.1160 1.110 1.110 1.190 1.080 1.200 195,000 1.1596 -5.13%
2021-11-19 0 0.117 0.112 0.117 0.116 0.118 590,000 68,550 0.1162 1.170 1.120 1.170 1.160 1.180 59,000 1.1619 0.00%
2021-11-18 0 0.117 0.109 0.124 - - 0 0 - 1.170 1.090 1.240 - - 0 - 0.00%
2021-11-17 0 0.117 0.109 0.117 0.115 0.122 600,000 71,790 0.1197 1.170 1.090 1.170 1.150 1.220 60,000 1.1965 4.46%
2021-11-16 0 0.112 0.106 0.112 - - 0 0 - 1.120 1.060 1.120 - - 0 - -0.88%
2021-11-15 0 0.113 0.105 0.113 0.105 0.122 1,300,000 144,900 0.1115 1.130 1.050 1.130 1.050 1.220 130,000 1.1146 -1.74%
2021-11-12 0 0.115 0.105 0.115 0.110 0.123 700,000 82,880 0.1184 1.150 1.050 1.150 1.100 1.230 70,000 1.1840 1.77%
2021-11-11 0 0.113 0.105 0.113 0.099 0.117 1,820,000 193,870 0.1065 1.130 1.050 1.130 0.990 1.170 182,000 1.0652 7.62%
2021-11-10 0 0.105 0.101 0.110 0.104 0.105 330,000 34,650 0.1050 1.050 1.010 1.100 1.040 1.050 33,000 1.0500 -5.41%
2021-11-09 0 0.111 0.108 0.111 - - 0 0 - 1.110 1.080 1.110 - - 0 - -0.89%
2021-11-08 0 0.112 0.110 0.112 0.108 0.112 20,000 2,200 0.1100 1.120 1.100 1.120 1.080 1.120 2,000 1.1000 -2.61%
2021-11-05 0 0.115 0.108 0.115 0.110 0.115 30,000 3,390 0.1130 1.150 1.080 1.150 1.100 1.150 3,000 1.1300 0.00%
2021-11-04 0 0.115 0.111 0.116 0.117 0.120 60,000 7,050 0.1175 1.150 1.110 1.160 1.170 1.200 6,000 1.1750 0.00%
2021-11-03 0 0.115 0.112 0.115 0.114 0.123 420,000 50,940 0.1213 1.150 1.120 1.150 1.140 1.230 42,000 1.2129 0.88%
2021-11-02 0 0.114 0.110 0.114 0.107 0.115 460,000 50,160 0.1090 1.140 1.100 1.140 1.070 1.150 46,000 1.0904 -0.87%
2021-11-01 0 0.115 0.108 0.115 0.110 0.122 770,000 92,130 0.1196 1.150 1.080 1.150 1.100 1.220 77,000 1.1965 0.88%
2021-10-29 0 0.114 0.110 0.114 0.106 0.120 2,060,000 236,100 0.1146 1.140 1.100 1.140 1.060 1.200 206,000 1.1461 2.70%
2021-10-28 0 0.111 0.105 0.111 0.105 0.115 180,000 19,250 0.1069 1.110 1.050 1.110 1.050 1.150 18,000 1.0694 0.00%
2021-10-27 0 0.111 0.105 0.111 0.111 0.111 30,000 3,330 0.1110 1.110 1.050 1.110 1.110 1.110 3,000 1.1100 -0.89%
2021-10-26 0 0.112 0.105 0.112 0.110 0.112 60,000 6,660 0.1110 1.120 1.050 1.120 1.100 1.120 6,000 1.1100 -0.88%
2021-10-25 0 0.113 0.105 0.113 - - 0 0 - 1.130 1.050 1.130 - - 0 - 0.00%
2021-10-22 0 0.113 0.106 0.113 - - 0 0 - 1.130 1.060 1.130 - - 0 - 0.00%
2021-10-21 0 0.113 0.105 0.113 - - 0 0 - 1.130 1.050 1.130 - - 0 - -0.88%
2021-10-20 0 0.114 0.106 0.114 0.108 0.117 460,000 50,650 0.1101 1.140 1.060 1.140 1.080 1.170 46,000 1.1011 0.88%
2021-10-19 0 0.113 0.107 0.113 0.101 0.118 2,190,000 235,390 0.1075 1.130 1.070 1.130 1.010 1.180 219,000 1.0748 0.89%
2021-10-18 0 0.112 0.108 0.112 0.104 0.116 1,300,000 142,970 0.1100 1.120 1.080 1.120 1.040 1.160 130,000 1.0998 0.90%
2021-10-15 0 0.111 0.103 0.111 0.102 0.113 940,000 98,280 0.1046 1.110 1.030 1.110 1.020 1.130 94,000 1.0455 0.91%
2021-10-12 0 0.110 0.104 0.110 - - 0 0 - 1.100 1.040 1.100 - - 0 - 0.00%
2021-10-11 0 0.110 0.105 0.110 0.101 0.115 830,000 92,130 0.1110 1.100 1.050 1.100 1.010 1.150 83,000 1.1100 1.85%
2021-10-08 0 0.108 0.101 0.108 0.098 0.108 1,120,000 113,570 0.1014 1.080 1.010 1.080 0.980 1.080 112,000 1.0140 -1.82%
2021-10-07 0 0.110 0.102 0.110 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2021-10-06 0 0.110 0.101 0.110 0.102 0.110 20,000 2,120 0.1060 1.100 1.010 1.100 1.020 1.100 2,000 1.0600 0.00%
2021-10-05 0 0.110 0.102 0.110 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2021-10-04 0 0.110 0.102 0.110 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2021-09-30 0 0.110 0.098 0.110 0.099 0.110 230,000 23,580 0.1025 1.100 0.980 1.100 0.990 1.100 23,000 1.0252 3.77%
2021-09-29 0 0.106 0.098 0.106 0.096 0.106 630,000 62,430 0.0991 1.060 0.980 1.060 0.960 1.060 63,000 0.9910 0.00%
2021-09-28 0 0.106 0.098 0.111 0.096 0.108 1,210,000 121,070 0.1001 1.060 0.980 1.110 0.960 1.080 121,000 1.0006 -1.85%
2021-09-27 0 0.108 0.103 0.108 - - 0 0 - 1.080 1.030 1.080 - - 0 - -0.92%
2021-09-24 0 0.109 0.100 0.109 0.099 0.112 800,000 81,340 0.1017 1.090 1.000 1.090 0.990 1.120 80,000 1.0168 -2.68%
2021-09-23 0 0.112 0.104 0.114 0.104 0.112 260,000 27,320 0.1051 1.120 1.040 1.140 1.040 1.120 26,000 1.0508 3.70%
2021-09-21 0 0.108 0.105 0.108 0.104 0.109 120,000 12,900 0.1075 1.080 1.050 1.080 1.040 1.090 12,000 1.0750 -0.92%
2021-09-20 0 0.109 0.106 0.109 0.105 0.111 20,000 2,160 0.1080 1.090 1.060 1.090 1.050 1.110 2,000 1.0800 0.00%
2021-09-17 0 0.109 0.106 0.109 0.109 0.111 300,000 33,180 0.1106 1.090 1.060 1.090 1.090 1.110 30,000 1.1060 0.00%
2021-09-16 0 0.109 0.105 0.109 0.103 0.117 1,480,000 155,780 0.1053 1.090 1.050 1.090 1.030 1.170 148,000 1.0526 -7.63%
2021-09-15 0 0.118 0.109 0.118 0.115 0.118 50,000 5,780 0.1156 1.180 1.090 1.180 1.150 1.180 5,000 1.1560 0.00%
2021-09-14 0 0.118 0.109 0.118 0.105 0.129 1,450,000 164,530 0.1135 1.180 1.090 1.180 1.050 1.290 145,000 1.1347 -0.84%
2021-09-13 0 0.119 0.109 0.119 0.108 0.120 1,560,000 175,110 0.1123 1.190 1.090 1.190 1.080 1.200 156,000 1.1225 0.00%
2021-09-10 0 0.119 0.110 0.120 0.112 0.121 230,000 25,850 0.1124 1.190 1.100 1.200 1.120 1.210 23,000 1.1239 -2.46%
2021-09-09 0 0.122 0.112 0.122 0.115 0.124 270,000 33,190 0.1229 1.220 1.120 1.220 1.150 1.240 27,000 1.2293 -1.61%
2021-09-08 0 0.124 0.115 0.123 0.100 0.124 590,000 63,370 0.1074 1.240 1.150 1.230 1.000 1.240 59,000 1.0741 0.81%
2021-09-07 0 0.123 0.120 0.123 0.118 0.129 620,000 76,030 0.1226 1.230 1.200 1.230 1.180 1.290 62,000 1.2263 0.00%
2021-09-06 0 0.123 0.099 0.123 0.108 0.123 530,000 57,390 0.1083 1.230 0.990 1.230 1.080 1.230 53,000 1.0828 11.82%
2021-09-03 0 0.110 0.100 0.115 0.110 0.110 300,000 33,000 0.1100 1.100 1.000 1.150 1.100 1.100 30,000 1.1000 0.00%
2021-09-02 0 0.110 0.101 0.116 0.110 0.111 60,000 6,650 0.1108 1.100 1.010 1.160 1.100 1.110 6,000 1.1083 -5.17%
2021-09-01 0 0.116 0.110 0.120 0.112 0.118 420,000 47,210 0.1124 1.160 1.100 1.200 1.120 1.180 42,000 1.1240 3.57%
2021-08-31 0 0.112 0.111 0.133 0.112 0.112 100,000 11,200 0.1120 1.120 1.110 1.330 1.120 1.120 10,000 1.1200 1.82%
2021-08-30 0 0.110 0.110 0.116 0.108 0.116 2,040,000 224,990 0.1103 1.100 1.100 1.160 1.080 1.160 204,000 1.1029 -11.29%
2021-08-27 0 0.124 0.123 0.125 0.122 0.124 900,000 110,410 0.1227 1.240 1.230 1.250 1.220 1.240 90,000 1.2268 -1.59%
2021-08-26 0 0.126 0.126 0.134 0.126 0.126 80,000 10,080 0.1260 1.260 1.260 1.340 1.260 1.260 8,000 1.2600 -0.79%
2021-08-25 0 0.127 0.127 0.130 0.127 0.128 580,000 73,960 0.1275 1.270 1.270 1.300 1.270 1.280 58,000 1.2752 0.00%
2021-08-24 0 0.127 0.127 0.130 0.127 0.128 110,000 14,070 0.1279 1.270 1.270 1.300 1.270 1.280 11,000 1.2791 -3.05%
2021-08-23 0 0.131 0.131 0.138 0.131 0.140 520,000 68,890 0.1325 1.310 1.310 1.380 1.310 1.400 52,000 1.3248 -5.76%
2021-08-20 0 0.139 0.136 0.139 0.136 0.140 480,000 66,730 0.1390 1.390 1.360 1.390 1.360 1.400 48,000 1.3902 0.00%
2021-08-19 0 0.139 0.136 0.140 0.140 0.141 280,000 39,290 0.1403 1.390 1.360 1.400 1.400 1.410 28,000 1.4032 -0.71%
2021-08-18 0 0.140 0.137 0.146 0.140 0.147 200,000 28,440 0.1422 1.400 1.370 1.460 1.400 1.470 20,000 1.4220 0.00%
2021-08-17 0 0.140 0.134 0.142 0.143 0.143 20,000 2,860 0.1430 1.400 1.340 1.420 1.430 1.430 2,000 1.4300 -4.11%
2021-08-16 0 0.146 0.140 0.148 0.132 0.150 1,940,000 279,280 0.1440 1.460 1.400 1.480 1.320 1.500 194,000 1.4396 11.45%
2021-08-13 0 0.131 0.131 0.135 0.131 0.144 820,000 109,230 0.1332 1.310 1.310 1.350 1.310 1.440 82,000 1.3321 0.00%
2021-08-12 0 0.131 0.131 0.136 0.131 0.136 370,000 49,520 0.1338 1.310 1.310 1.360 1.310 1.360 37,000 1.3384 -5.07%
2021-08-11 0 0.138 0.133 0.139 0.133 0.144 1,270,000 176,240 0.1388 1.380 1.330 1.390 1.330 1.440 127,000 1.3877 5.34%
2021-08-10 0 0.131 0.131 0.140 0.128 0.145 1,160,000 152,820 0.1317 1.310 1.310 1.400 1.280 1.450 116,000 1.3174 -5.07%
2021-08-09 0 0.138 0.132 0.139 0.128 0.151 970,000 130,230 0.1343 1.380 1.320 1.390 1.280 1.510 97,000 1.3426 3.76%
2021-08-06 0 0.133 0.133 0.140 0.128 0.133 910,000 119,450 0.1313 1.330 1.330 1.400 1.280 1.330 91,000 1.3126 2.31%
2021-08-05 0 0.130 0.135 0.138 0.126 0.144 1,180,000 155,880 0.1321 1.300 1.350 1.380 1.260 1.440 118,000 1.3210 -7.14%
2021-08-04 0 0.140 0.134 0.140 0.136 0.190 6,110,000 956,950 0.1566 1.400 1.340 1.400 1.360 1.900 611,000 1.5662 -7.89%
2021-08-03 0 0.152 0.152 0.168 0.152 0.220 29,870,000 5,512,060 0.1845 1.520 1.520 1.680 1.520 2.200 2,987,000 1.8453 -5.00%
2021-08-02 0 0.160 0.158 0.160 0.095 0.168 30,750,000 4,272,300 0.1389 1.600 1.580 1.600 0.950 1.680 3,075,000 1.3894 68.42%
2021-07-30 0 0.095 0.091 0.095 0.092 0.095 280,000 25,790 0.0921 0.950 0.910 0.950 0.920 0.950 28,000 0.9211 3.26%
2021-07-29 0 0.092 0.092 0.095 0.092 0.095 1,920,000 179,160 0.0933 0.920 0.920 0.950 0.920 0.950 192,000 0.9331 -2.13%
2021-07-28 0 0.094 0.090 0.095 0.090 0.095 80,000 7,430 0.0929 0.940 0.900 0.950 0.900 0.950 8,000 0.9288 2.17%
2021-07-27 0 0.092 0.088 0.093 0.088 0.092 8,580,000 771,240 0.0899 0.920 0.880 0.930 0.880 0.920 858,000 0.8989 2.22%
2021-07-26 0 0.090 0.089 0.093 0.090 0.093 330,000 30,050 0.0911 0.900 0.890 0.930 0.900 0.930 33,000 0.9106 -4.26%
2021-07-23 0 0.094 0.092 0.095 0.089 0.098 4,650,000 432,430 0.0930 0.940 0.920 0.950 0.890 0.980 465,000 0.9300 1.08%
2021-07-22 0 0.093 0.091 0.094 0.090 0.093 330,000 30,090 0.0912 0.930 0.910 0.940 0.900 0.930 33,000 0.9118 3.33%
2021-07-21 0 0.090 0.090 0.094 0.089 0.089 200,000 17,800 0.0890 0.900 0.900 0.940 0.890 0.890 20,000 0.8900 2.27%
2021-07-20 0 0.088 0.088 0.090 0.088 0.090 70,000 6,280 0.0897 0.880 0.880 0.900 0.880 0.900 7,000 0.8971 -4.35%
2021-07-19 0 0.092 0.091 0.093 0.086 0.095 9,920,000 899,700 0.0907 0.920 0.910 0.930 0.860 0.950 992,000 0.9070 4.55%
2021-07-16 0 0.088 0.086 0.088 0.083 0.088 790,000 66,760 0.0845 0.880 0.860 0.880 0.830 0.880 79,000 0.8451 7.32%
2021-07-15 0 0.082 0.082 0.084 0.081 0.082 70,000 5,730 0.0819 0.820 0.820 0.840 0.810 0.820 7,000 0.8186 2.50%
2021-07-14 0 0.080 0.080 0.081 0.080 0.080 60,000 4,800 0.0800 0.800 0.800 0.810 0.800 0.800 6,000 0.8000 -1.23%
2021-07-13 0 0.081 0.080 0.082 0.077 0.084 430,000 34,430 0.0801 0.810 0.800 0.820 0.770 0.840 43,000 0.8007 0.00%
2021-07-12 0 0.081 0.080 0.081 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2021-07-09 0 0.081 0.081 0.082 0.080 0.081 190,000 15,260 0.0803 0.810 0.810 0.820 0.800 0.810 19,000 0.8032 -1.22%
2021-07-08 0 0.082 0.080 0.082 - - 0 0 - 0.820 0.800 0.820 - - 0 - -1.20%
2021-07-07 0 0.083 0.081 0.083 0.083 0.083 10,000 830 0.0830 0.830 0.810 0.830 0.830 0.830 1,000 0.8300 0.00%
2021-07-06 0 0.083 0.079 0.083 0.080 0.084 50,000 4,070 0.0814 0.830 0.790 0.830 0.800 0.840 5,000 0.8140 0.00%
2021-07-05 0 0.083 0.080 0.083 0.084 0.084 170,000 14,200 0.0835 0.830 0.800 0.830 0.840 0.840 17,000 0.8353 1.22%
2021-07-02 0 0.082 0.078 0.082 0.075 0.082 310,000 24,620 0.0794 0.820 0.780 0.820 0.750 0.820 31,000 0.7942 0.00%
2021-06-30 0 0.082 0.082 0.084 - - 0 0 - 0.820 0.820 0.840 - - 0 - 0.00%
2021-06-29 0 0.082 0.082 0.084 0.080 0.080 20,000 1,600 0.0800 0.820 0.820 0.840 0.800 0.800 2,000 0.8000 0.00%
2021-06-28 0 0.082 0.079 0.082 0.082 0.085 210,000 17,740 0.0845 0.820 0.790 0.820 0.820 0.850 21,000 0.8448 0.00%
2021-06-25 0 0.082 0.080 0.082 - - 0 0 - 0.820 0.800 0.820 - - 0 - -1.20%
2021-06-24 0 0.083 0.080 0.084 0.079 0.083 80,000 6,360 0.0795 0.830 0.800 0.840 0.790 0.830 8,000 0.7950 -1.19%
2021-06-23 0 0.084 0.081 0.084 0.081 0.085 210,000 17,500 0.0833 0.840 0.810 0.840 0.810 0.850 21,000 0.8333 0.00%
2021-06-22 0 0.084 0.081 0.084 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2021-06-21 0 0.084 0.081 0.085 0.085 0.085 110,000 9,350 0.0850 0.840 0.810 0.850 0.850 0.850 11,000 0.8500 0.00%
2021-06-18 0 0.084 0.082 0.085 0.084 0.091 620,000 54,120 0.0873 0.840 0.820 0.850 0.840 0.910 62,000 0.8729 0.00%
2021-06-17 0 0.084 0.082 0.085 0.084 0.085 90,000 7,600 0.0844 0.840 0.820 0.850 0.840 0.850 9,000 0.8444 0.00%
2021-06-16 0 0.084 0.081 0.084 0.084 0.085 180,000 15,170 0.0843 0.840 0.810 0.840 0.840 0.850 18,000 0.8428 0.00%
2021-06-15 0 0.084 0.079 0.084 0.080 0.084 90,000 7,340 0.0816 0.840 0.790 0.840 0.800 0.840 9,000 0.8156 1.20%
2021-06-11 0 0.083 0.082 0.083 0.081 0.083 90,000 7,450 0.0828 0.830 0.820 0.830 0.810 0.830 9,000 0.8278 2.47%
2021-06-10 0 0.081 0.081 0.084 0.080 0.084 850,000 68,880 0.0810 0.810 0.810 0.840 0.800 0.840 85,000 0.8104 -7.95%
2021-06-09 0 0.088 0.084 0.088 0.087 0.089 190,000 16,800 0.0884 0.880 0.840 0.880 0.870 0.890 19,000 0.8842 0.00%
2021-06-08 0 0.088 0.084 0.089 0.080 0.088 420,000 34,160 0.0813 0.880 0.840 0.890 0.800 0.880 42,000 0.8133 -1.12%
2021-06-07 0 0.089 0.083 0.090 0.090 0.095 30,000 2,750 0.0917 0.890 0.830 0.900 0.900 0.950 3,000 0.9167 0.00%
2021-06-04 0 0.089 0.083 0.091 0.089 0.092 390,000 35,440 0.0909 0.890 0.830 0.910 0.890 0.920 39,000 0.9087 4.71%
2021-06-03 0 0.085 0.081 0.086 0.086 0.087 100,000 8,650 0.0865 0.850 0.810 0.860 0.860 0.870 10,000 0.8650 -1.16%
2021-06-02 0 0.086 0.083 0.086 0.080 0.088 340,000 29,040 0.0854 0.860 0.830 0.860 0.800 0.880 34,000 0.8541 3.61%
2021-06-01 0 0.083 0.081 0.084 0.083 0.083 90,000 7,470 0.0830 0.830 0.810 0.840 0.830 0.830 9,000 0.8300 1.22%
2021-05-31 0 0.082 0.081 0.082 0.082 0.084 90,000 7,410 0.0823 0.820 0.810 0.820 0.820 0.840 9,000 0.8233 0.00%
2021-05-28 0 0.082 0.082 0.084 0.077 0.093 1,300,000 109,860 0.0845 0.820 0.820 0.840 0.770 0.930 130,000 0.8451 -5.75%
2021-05-27 0 0.087 0.088 0.089 0.079 0.090 300,000 24,720 0.0824 0.870 0.880 0.890 0.790 0.900 30,000 0.8240 0.00%
2021-05-26 0 0.087 0.082 0.088 - - 0 0 - 0.870 0.820 0.880 - - 0 - -1.14%
2021-05-25 0 0.088 0.081 0.090 - - 0 0 - 0.880 0.810 0.900 - - 0 - 0.00%
2021-05-24 0 0.088 0.083 0.089 0.088 0.091 300,000 26,990 0.0900 0.880 0.830 0.890 0.880 0.910 30,000 0.8997 0.00%
2021-05-21 0 0.088 0.084 0.100 0.084 0.084 140,000 11,760 0.0840 0.880 0.840 1.000 0.840 0.840 14,000 0.8400 8.64%
2021-05-20 0 0.081 0.081 0.088 0.081 0.081 70,000 5,670 0.0810 0.810 0.810 0.880 0.810 0.810 7,000 0.8100 -7.95%
2021-05-18 0 0.088 0.083 0.089 0.089 0.089 10,000 890 0.0890 0.880 0.830 0.890 0.890 0.890 1,000 0.8900 -1.12%
2021-05-17 0 0.089 0.083 0.089 0.088 0.092 220,000 19,900 0.0905 0.890 0.830 0.890 0.880 0.920 22,000 0.9045 1.14%
2021-05-14 0 0.088 0.081 0.088 - - 0 0 - 0.880 0.810 0.880 - - 0 - -1.12%
2021-05-13 0 0.089 0.083 0.089 0.088 0.094 540,000 48,800 0.0904 0.890 0.830 0.890 0.880 0.940 54,000 0.9037 8.54%
2021-05-12 0 0.082 0.082 0.091 0.081 0.088 80,000 6,970 0.0871 0.820 0.820 0.910 0.810 0.880 8,000 0.8713 -2.38%
2021-05-11 0 0.084 0.082 0.088 0.080 0.092 560,000 48,920 0.0874 0.840 0.820 0.880 0.800 0.920 56,000 0.8736 5.00%
2021-05-10 0 0.080 0.080 0.083 0.078 0.080 160,000 12,780 0.0799 0.800 0.800 0.830 0.780 0.800 16,000 0.7988 -1.23%
2021-05-07 0 0.081 0.081 0.086 0.080 0.086 140,000 11,950 0.0854 0.810 0.810 0.860 0.800 0.860 14,000 0.8536 -3.57%
2021-05-06 0 0.084 0.078 0.085 0.080 0.084 750,000 60,400 0.0805 0.840 0.780 0.850 0.800 0.840 75,000 0.8053 1.20%
2021-05-05 0 0.083 0.083 0.088 0.080 0.080 30,000 2,400 0.0800 0.830 0.830 0.880 0.800 0.800 3,000 0.8000 0.00%
2021-05-04 0 0.083 0.080 0.083 0.083 0.083 10,000 830 0.0830 0.830 0.800 0.830 0.830 0.830 1,000 0.8300 0.00%
2021-05-03 0 0.083 0.080 0.083 - - 0 0 - 0.830 0.800 0.830 - - 0 - -1.19%
2021-04-30 0 0.084 0.081 0.091 0.084 0.084 400,000 33,600 0.0840 0.840 0.810 0.910 0.840 0.840 40,000 0.8400 -1.18%
2021-04-29 0 0.085 0.084 0.092 - - 20,000 1,680 0.0840 0.850 0.840 0.920 - - 2,000 0.8400 0.00%
2021-04-28 0 0.085 0.084 0.095 - - 0 0 - 0.850 0.840 0.950 - - 0 - 0.00%
2021-04-27 0 0.085 0.085 0.090 0.085 0.085 40,000 3,400 0.0850 0.850 0.850 0.900 0.850 0.850 4,000 0.8500 -4.49%
2021-04-26 0 0.089 0.084 0.090 0.090 0.090 10,000 900 0.0900 0.890 0.840 0.900 0.900 0.900 1,000 0.9000 5.95%
2021-04-23 0 0.084 0.084 0.092 0.084 0.084 140,000 11,760 0.0840 0.840 0.840 0.920 0.840 0.840 14,000 0.8400 -6.67%
2021-04-22 0 0.090 0.083 0.092 0.090 0.097 70,000 6,460 0.0923 0.900 0.830 0.920 0.900 0.970 7,000 0.9229 2.27%
2021-04-21 0 0.088 0.081 0.088 0.090 0.090 10,000 900 0.0900 0.880 0.810 0.880 0.900 0.900 1,000 0.9000 4.76%
2021-04-20 0 0.084 0.084 0.091 - - 0 0 - 0.840 0.840 0.910 - - 0 - 0.00%
2021-04-19 0 0.084 0.084 0.093 0.084 0.084 20,000 1,680 0.0840 0.840 0.840 0.930 0.840 0.840 2,000 0.8400 0.00%
2021-04-16 0 0.084 0.084 0.088 0.081 0.090 100,000 8,340 0.0834 0.840 0.840 0.880 0.810 0.900 10,000 0.8340 3.70%
2021-04-15 0 0.081 0.078 0.082 0.082 0.088 60,000 5,040 0.0840 0.810 0.780 0.820 0.820 0.880 6,000 0.8400 -1.22%
2021-04-14 0 0.082 0.078 0.083 0.077 0.085 100,000 8,010 0.0801 0.820 0.780 0.830 0.770 0.850 10,000 0.8010 5.13%
2021-04-13 0 0.078 0.078 0.081 0.078 0.078 10,000 780 0.0780 0.780 0.780 0.810 0.780 0.780 1,000 0.7800 -2.50%
2021-04-12 0 0.080 0.080 0.081 0.078 0.081 190,000 15,090 0.0794 0.800 0.800 0.810 0.780 0.810 19,000 0.7942 -2.44%
2021-04-09 0 0.082 0.082 0.083 0.082 0.083 240,000 19,870 0.0828 0.820 0.820 0.830 0.820 0.830 24,000 0.8279 -3.53%
2021-04-08 0 0.085 0.082 0.086 0.086 0.086 60,000 5,160 0.0860 0.850 0.820 0.860 0.860 0.860 6,000 0.8600 -1.16%
2021-04-07 0 0.086 0.083 0.087 0.088 0.088 10,000 880 0.0880 0.860 0.830 0.870 0.880 0.880 1,000 0.8800 -2.27%
2021-04-01 0 0.088 0.085 0.089 0.089 0.089 10,000 890 0.0890 0.880 0.850 0.890 0.890 0.890 1,000 0.8900 -1.12%
2021-03-31 0 0.089 0.087 0.089 0.090 0.090 10,000 900 0.0900 0.890 0.870 0.890 0.900 0.900 1,000 0.9000 0.00%
2021-03-30 0 0.089 0.086 0.089 0.090 0.090 10,000 900 0.0900 0.890 0.860 0.890 0.900 0.900 1,000 0.9000 1.14%
2021-03-29 0 0.088 0.085 0.088 0.085 0.088 180,000 15,330 0.0852 0.880 0.850 0.880 0.850 0.880 18,000 0.8517 -1.12%
2021-03-26 0 0.089 0.088 0.089 0.088 0.090 230,000 20,580 0.0895 0.890 0.880 0.890 0.880 0.900 23,000 0.8948 7.23%
2021-03-25 0 0.083 0.083 0.088 0.083 0.083 20,000 1,660 0.0830 0.830 0.830 0.880 0.830 0.830 2,000 0.8300 0.00%
2021-03-24 0 0.083 0.083 0.087 0.083 0.085 140,000 11,820 0.0844 0.830 0.830 0.870 0.830 0.850 14,000 0.8443 -6.74%
2021-03-23 0 0.089 0.085 0.090 - - 0 0 - 0.890 0.850 0.900 - - 0 - -1.11%
2021-03-22 0 0.090 0.085 0.090 0.083 0.093 60,000 5,480 0.0913 0.900 0.850 0.900 0.830 0.930 6,000 0.9133 3.45%
2021-03-19 0 0.087 0.087 0.089 0.087 0.087 80,000 6,960 0.0870 0.870 0.870 0.890 0.870 0.870 8,000 0.8700 0.00%
2021-03-18 0 0.087 0.084 0.088 0.088 0.088 100,000 8,800 0.0880 0.870 0.840 0.880 0.880 0.880 10,000 0.8800 -2.25%
2021-03-17 0 0.089 0.084 0.090 0.083 0.090 160,000 13,570 0.0848 0.890 0.840 0.900 0.830 0.900 16,000 0.8481 -1.11%
2021-03-16 0 0.090 0.088 0.091 0.090 0.092 220,000 20,160 0.0916 0.900 0.880 0.910 0.900 0.920 22,000 0.9164 0.00%
2021-03-15 0 0.090 0.090 0.092 0.080 0.092 400,000 34,150 0.0854 0.900 0.900 0.920 0.800 0.920 40,000 0.8538 2.27%
2021-03-12 0 0.088 0.085 0.092 0.085 0.102 2,080,000 186,410 0.0896 0.880 0.850 0.920 0.850 1.020 208,000 0.8962 -13.73%
2021-03-11 0 0.102 0.094 0.102 0.101 0.102 30,000 3,050 0.1017 1.020 0.940 1.020 1.010 1.020 3,000 1.0167 2.00%
2021-03-10 0 0.100 0.093 0.100 0.099 0.100 40,000 3,970 0.0993 1.000 0.930 1.000 0.990 1.000 4,000 0.9925 2.04%
2021-03-09 0 0.098 0.095 0.098 0.095 0.098 160,000 15,440 0.0965 0.980 0.950 0.980 0.950 0.980 16,000 0.9650 6.52%
2021-03-08 0 0.092 0.092 0.096 0.092 0.103 370,000 34,990 0.0946 0.920 0.920 0.960 0.920 1.030 37,000 0.9457 -11.54%
2021-03-05 0 0.104 0.098 0.104 0.100 0.106 110,000 11,060 0.1005 1.040 0.980 1.040 1.000 1.060 11,000 1.0055 0.00%
2021-03-04 0 0.104 0.098 0.104 0.104 0.110 700,000 74,600 0.1066 1.040 0.980 1.040 1.040 1.100 70,000 1.0657 0.00%
2021-03-03 0 0.104 0.100 0.104 0.095 0.110 490,000 49,360 0.1007 1.040 1.000 1.040 0.950 1.100 49,000 1.0073 -2.80%
2021-03-02 0 0.107 0.103 0.107 0.103 0.109 240,000 25,250 0.1052 1.070 1.030 1.070 1.030 1.090 24,000 1.0521 0.00%
2021-03-01 0 0.107 0.103 0.107 0.094 0.107 1,700,000 172,230 0.1013 1.070 1.030 1.070 0.940 1.070 170,000 1.0131 12.63%
2021-02-26 0 0.095 0.093 0.095 0.092 0.096 960,000 90,250 0.0940 0.950 0.930 0.950 0.920 0.960 96,000 0.9401 -4.04%
2021-02-25 0 0.099 0.096 0.099 0.090 0.099 370,000 34,780 0.0940 0.990 0.960 0.990 0.900 0.990 37,000 0.9400 7.61%
2021-02-24 0 0.092 0.091 0.093 0.090 0.099 420,000 38,840 0.0925 0.920 0.910 0.930 0.900 0.990 42,000 0.9248 -4.17%
2021-02-23 0 0.096 0.093 0.097 0.092 0.098 720,000 69,890 0.0971 0.960 0.930 0.970 0.920 0.980 72,000 0.9707 4.35%
2021-02-22 0 0.092 0.092 0.096 0.090 0.100 1,890,000 179,650 0.0951 0.920 0.920 0.960 0.900 1.000 189,000 0.9505 -4.17%
2021-02-19 0 0.096 0.095 0.096 0.089 0.098 2,470,000 236,780 0.0959 0.960 0.950 0.960 0.890 0.980 247,000 0.9586 7.87%
2021-02-18 0 0.089 0.088 0.089 0.087 0.090 860,000 76,920 0.0894 0.890 0.880 0.890 0.870 0.900 86,000 0.8944 2.30%
2021-02-17 0 0.087 0.087 0.088 0.078 0.092 2,270,000 197,990 0.0872 0.870 0.870 0.880 0.780 0.920 227,000 0.8722 8.75%
2021-02-16 0 0.080 0.079 0.080 0.073 0.080 760,000 58,980 0.0776 0.800 0.790 0.800 0.730 0.800 76,000 0.7761 9.59%
2021-02-11 0 0.073 0.073 0.076 0.073 0.075 250,000 18,640 0.0746 0.730 0.730 0.760 0.730 0.750 25,000 0.7456 1.39%
2021-02-10 0 0.072 0.073 0.074 0.070 0.073 300,000 21,670 0.0722 0.720 0.730 0.740 0.700 0.730 30,000 0.7223 -1.37%
2021-02-09 0 0.073 0.072 0.074 0.070 0.073 1,040,000 74,600 0.0717 0.730 0.720 0.740 0.700 0.730 104,000 0.7173 0.00%
2021-02-08 0 0.073 0.073 0.075 0.070 0.075 1,650,000 119,530 0.0724 0.730 0.730 0.750 0.700 0.750 165,000 0.7244 -2.67%
2021-02-05 0 0.075 0.075 0.079 0.075 0.076 50,000 3,760 0.0752 0.750 0.750 0.790 0.750 0.760 5,000 0.7520 -2.60%
2021-02-04 0 0.077 0.077 0.079 0.076 0.076 170,000 12,920 0.0760 0.770 0.770 0.790 0.760 0.760 17,000 0.7600 1.32%
2021-02-03 0 0.076 0.076 0.077 0.076 0.077 220,000 16,930 0.0770 0.760 0.760 0.770 0.760 0.770 22,000 0.7695 -2.56%
2021-02-02 0 0.078 0.077 0.078 0.076 0.080 270,000 21,000 0.0778 0.780 0.770 0.780 0.760 0.800 27,000 0.7778 1.30%
2021-02-01 0 0.077 0.076 0.077 0.077 0.081 70,000 5,580 0.0797 0.770 0.760 0.770 0.770 0.810 7,000 0.7971 0.00%
2021-01-29 0 0.077 0.074 0.078 0.073 0.080 310,000 23,180 0.0748 0.770 0.740 0.780 0.730 0.800 31,000 0.7477 2.67%
2021-01-28 0 0.075 0.075 0.080 0.075 0.075 10,000 750 0.0750 0.750 0.750 0.800 0.750 0.750 1,000 0.7500 0.00%
2021-01-27 0 0.075 0.075 0.079 0.073 0.073 40,000 2,920 0.0730 0.750 0.750 0.790 0.730 0.730 4,000 0.7300 2.74%
2021-01-26 0 0.073 0.073 0.081 0.073 0.074 20,000 1,470 0.0735 0.730 0.730 0.810 0.730 0.740 2,000 0.7350 -9.88%
2021-01-25 0 0.081 0.081 0.082 0.080 0.082 290,000 23,310 0.0804 0.810 0.810 0.820 0.800 0.820 29,000 0.8038 0.00%
2021-01-22 0 0.081 0.078 0.081 0.078 0.081 220,000 17,500 0.0795 0.810 0.780 0.810 0.780 0.810 22,000 0.7955 3.85%
2021-01-21 0 0.078 0.076 0.078 0.074 0.079 180,000 14,030 0.0779 0.780 0.760 0.780 0.740 0.790 18,000 0.7794 5.41%
2021-01-20 0 0.074 0.074 0.077 - - 0 0 - 0.740 0.740 0.770 - - 0 - 1.37%
2021-01-19 0 0.073 0.073 0.079 0.072 0.073 260,000 18,770 0.0722 0.730 0.730 0.790 0.720 0.730 26,000 0.7219 1.39%
2021-01-18 0 0.072 0.072 0.074 0.071 0.074 330,000 23,900 0.0724 0.720 0.720 0.740 0.710 0.740 33,000 0.7242 -2.70%
2021-01-15 0 0.074 0.074 0.079 0.074 0.075 30,000 2,240 0.0747 0.740 0.740 0.790 0.740 0.750 3,000 0.7467 -2.63%
2021-01-14 0 0.076 0.076 0.079 0.076 0.078 250,000 19,440 0.0778 0.760 0.760 0.790 0.760 0.780 25,000 0.7776 -2.56%
2021-01-13 0 0.078 0.078 0.081 0.078 0.078 10,000 780 0.0780 0.780 0.780 0.810 0.780 0.780 1,000 0.7800 -4.88%
2021-01-12 0 0.082 0.080 0.082 0.075 0.084 240,000 18,330 0.0764 0.820 0.800 0.820 0.750 0.840 24,000 0.7638 6.49%
2021-01-11 0 0.077 0.077 0.080 0.075 0.078 360,000 27,600 0.0767 0.770 0.770 0.800 0.750 0.780 36,000 0.7667 -7.23%
2021-01-08 0 0.083 0.077 0.084 0.083 0.092 30,000 2,600 0.0867 0.830 0.770 0.840 0.830 0.920 3,000 0.8667 9.21%
2021-01-07 0 0.076 0.075 0.076 0.076 0.078 290,000 22,280 0.0768 0.760 0.750 0.760 0.760 0.780 29,000 0.7683 -1.30%
2021-01-06 0 0.077 0.077 0.079 0.077 0.080 230,000 18,320 0.0797 0.770 0.770 0.790 0.770 0.800 23,000 0.7965 0.00%
2021-01-05 0 0.077 0.077 0.080 0.077 0.077 30,000 2,310 0.0770 0.770 0.770 0.800 0.770 0.770 3,000 0.7700 -3.75%
2021-01-04 0 0.080 0.078 0.083 0.080 0.080 200,000 16,000 0.0800 0.800 0.780 0.830 0.800 0.800 20,000 0.8000 -4.76%
2020-12-31 0 0.084 0.076 0.084 0.085 0.085 20,000 1,700 0.0850 0.840 0.760 0.840 0.850 0.850 2,000 0.8500 13.51%
2020-12-30 0 0.074 0.074 0.087 - - 0 0 - 0.740 0.740 0.870 - - 0 - 1.37%
2020-12-29 0 0.073 0.073 0.088 - - 0 0 - 0.730 0.730 0.880 - - 0 - 0.00%
2020-12-28 0 0.073 0.073 0.087 0.071 0.076 570,000 41,860 0.0734 0.730 0.730 0.870 0.710 0.760 57,000 0.7344 -7.59%
2020-12-24 0 0.079 0.076 0.079 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2020-12-23 0 0.079 0.078 0.087 0.079 0.080 70,000 5,590 0.0799 0.790 0.780 0.870 0.790 0.800 7,000 0.7986 -2.47%
2020-12-22 0 0.081 0.079 0.081 0.081 0.083 380,000 31,180 0.0821 0.810 0.790 0.810 0.810 0.830 38,000 0.8205 2.53%
2020-12-21 0 0.079 0.079 0.083 0.079 0.087 480,000 38,550 0.0803 0.790 0.790 0.830 0.790 0.870 48,000 0.8031 -11.24%
2020-12-18 0 0.089 0.081 0.089 0.083 0.090 180,000 15,540 0.0863 0.890 0.810 0.890 0.830 0.900 18,000 0.8633 9.88%
2020-12-17 0 0.081 0.080 0.090 0.076 0.082 1,100,000 87,750 0.0798 0.810 0.800 0.900 0.760 0.820 110,000 0.7977 5.19%
2020-12-16 0 0.077 0.077 0.082 0.076 0.077 120,000 9,210 0.0768 0.770 0.770 0.820 0.760 0.770 12,000 0.7675 -6.10%
2020-12-15 0 0.082 0.077 0.082 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2020-12-14 0 0.082 0.082 0.089 0.080 0.090 210,000 17,070 0.0813 0.820 0.820 0.890 0.800 0.900 21,000 0.8129 -1.20%
2020-12-11 0 0.083 0.080 0.083 0.083 0.084 690,000 57,510 0.0833 0.830 0.800 0.830 0.830 0.840 69,000 0.8335 -1.19%
2020-12-10 0 0.084 0.084 0.090 0.084 0.085 190,000 15,980 0.0841 0.840 0.840 0.900 0.840 0.850 19,000 0.8411 -4.55%
2020-12-09 0 0.088 0.085 0.088 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2020-12-08 0 0.088 0.081 0.088 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2020-12-07 0 0.088 0.087 0.095 0.088 0.088 10,000 880 0.0880 0.880 0.870 0.950 0.880 0.880 1,000 0.8800 1.15%
2020-12-04 0 0.087 0.083 0.087 0.087 0.092 70,000 6,140 0.0877 0.870 0.830 0.870 0.870 0.920 7,000 0.8771 2.35%
2020-12-03 0 0.085 0.083 0.097 - - 0 0 - 0.850 0.830 0.970 - - 0 - 0.00%
2020-12-02 0 0.085 0.084 0.085 0.085 0.085 350,000 29,750 0.0850 0.850 0.840 0.850 0.850 0.850 35,000 0.8500 -4.49%
2020-12-01 0 0.089 0.087 0.090 - - 0 0 - 0.890 0.870 0.900 - - 0 - 0.00%
2020-11-30 0 0.089 0.087 0.090 0.089 0.090 250,000 22,450 0.0898 0.890 0.870 0.900 0.890 0.900 25,000 0.8980 -2.20%
2020-11-27 0 0.091 0.086 0.100 0.091 0.091 140,000 12,740 0.0910 0.910 0.860 1.000 0.910 0.910 14,000 0.9100 0.00%
2020-11-26 0 0.091 0.094 0.095 0.091 0.098 80,000 7,350 0.0919 0.910 0.940 0.950 0.910 0.980 8,000 0.9188 5.81%
2020-11-25 0 0.086 0.086 0.092 0.082 0.090 660,000 56,540 0.0857 0.860 0.860 0.920 0.820 0.900 66,000 0.8567 -6.52%
2020-11-24 0 0.092 0.092 0.094 0.091 0.093 100,000 9,180 0.0918 0.920 0.920 0.940 0.910 0.930 10,000 0.9180 -2.13%
2020-11-23 0 0.094 0.090 0.094 - - 0 0 - 0.940 0.900 0.940 - - 0 - -1.05%
2020-11-20 0 0.095 0.094 0.095 0.092 0.095 390,000 36,740 0.0942 0.950 0.940 0.950 0.920 0.950 39,000 0.9421 1.06%
2020-11-19 0 0.094 0.094 0.095 0.091 0.095 660,000 61,880 0.0938 0.940 0.940 0.950 0.910 0.950 66,000 0.9376 3.30%
2020-11-18 0 0.091 0.091 0.094 0.090 0.095 490,000 44,920 0.0917 0.910 0.910 0.940 0.900 0.950 49,000 0.9167 -5.21%
2020-11-17 0 0.096 0.090 0.096 0.097 0.100 870,000 84,580 0.0972 0.960 0.900 0.960 0.970 1.000 87,000 0.9722 -3.03%
2020-11-16 0 0.099 0.091 0.099 0.100 0.100 90,000 9,000 0.1000 0.990 0.910 0.990 1.000 1.000 9,000 1.0000 -1.98%
2020-11-13 0 0.101 0.092 0.101 0.104 0.104 40,000 4,160 0.1040 1.010 0.920 1.010 1.040 1.040 4,000 1.0400 -2.88%
2020-11-12 0 0.104 0.091 0.104 - - 0 0 - 1.040 0.910 1.040 - - 0 - -0.95%
2020-11-11 0 0.105 0.092 0.105 - - 0 0 - 1.050 0.920 1.050 - - 0 - -0.94%
2020-11-10 0 0.106 0.092 0.106 0.095 0.109 100,000 10,610 0.1061 1.060 0.920 1.060 0.950 1.090 10,000 1.0610 13.98%
2020-11-09 0 0.093 0.093 0.094 0.091 0.093 70,000 6,440 0.0920 0.930 0.930 0.940 0.910 0.930 7,000 0.9200 -2.11%
2020-11-06 0 0.095 0.095 0.100 0.092 0.109 30,000 3,100 0.1033 0.950 0.950 1.000 0.920 1.090 3,000 1.0333 -5.00%
2020-11-05 0 0.100 0.089 0.100 0.100 0.100 40,000 4,000 0.1000 1.000 0.890 1.000 1.000 1.000 4,000 1.0000 0.00%
2020-11-04 0 0.100 0.089 0.105 0.090 0.100 540,000 50,330 0.0932 1.000 0.890 1.050 0.900 1.000 54,000 0.9320 11.11%
2020-11-03 0 0.090 0.089 0.096 0.089 0.090 450,000 40,410 0.0898 0.900 0.890 0.960 0.890 0.900 45,000 0.8980 -6.25%
2020-11-02 0 0.096 0.096 0.100 0.095 0.097 190,000 18,310 0.0964 0.960 0.960 1.000 0.950 0.970 19,000 0.9637 1.05%
2020-10-30 0 0.095 0.093 0.095 - - 40,000 3,800 0.0950 0.950 0.930 0.950 - - 4,000 0.9500 0.00%
2020-10-29 0 0.095 0.095 0.097 0.092 0.092 50,000 4,600 0.0920 0.950 0.950 0.970 0.920 0.920 5,000 0.9200 -3.06%
2020-10-28 0 0.098 0.097 0.098 - - 0 0 - 0.980 0.970 0.980 - - 0 - -1.01%
2020-10-27 0 0.099 0.097 0.099 0.096 0.109 600,000 61,430 0.1024 0.990 0.970 0.990 0.960 1.090 60,000 1.0238 1.02%
2020-10-23 0 0.098 0.097 0.108 0.098 0.098 300,000 29,400 0.0980 0.980 0.970 1.080 0.980 0.980 30,000 0.9800 1.03%
2020-10-22 0 0.097 0.097 0.100 0.095 0.098 980,000 93,320 0.0952 0.970 0.970 1.000 0.950 0.980 98,000 0.9522 2.11%
2020-10-21 0 0.095 0.095 0.099 0.094 0.099 180,000 17,610 0.0978 0.950 0.950 0.990 0.940 0.990 18,000 0.9783 -5.00%
2020-10-20 0 0.100 0.095 0.100 0.100 0.101 630,000 63,080 0.1001 1.000 0.950 1.000 1.000 1.010 63,000 1.0013 -0.99%
2020-10-19 0 0.101 0.101 0.106 0.100 0.100 420,000 42,000 0.1000 1.010 1.010 1.060 1.000 1.000 42,000 1.0000 -4.72%
2020-10-16 0 0.106 0.102 0.110 - - 0 0 - 1.060 1.020 1.100 - - 0 - 0.00%
2020-10-15 0 0.106 0.102 0.106 0.106 0.106 60,000 6,360 0.1060 1.060 1.020 1.060 1.060 1.060 6,000 1.0600 0.00%
2020-10-14 0 0.106 0.106 0.110 0.106 0.116 150,000 16,900 0.1127 1.060 1.060 1.100 1.060 1.160 15,000 1.1267 0.00%
2020-10-12 0 0.106 0.106 0.117 0.106 0.106 320,000 34,220 0.1069 1.060 1.060 1.170 1.060 1.060 32,000 1.0694 1.92%
2020-10-09 0 0.104 0.104 0.111 0.104 0.104 310,000 32,240 0.1040 1.040 1.040 1.110 1.040 1.040 31,000 1.0400 0.00%
2020-10-08 0 0.104 0.104 0.112 - - 0 0 - 1.040 1.040 1.120 - - 0 - 0.00%
2020-10-07 0 0.104 0.100 0.108 0.104 0.104 200,000 20,800 0.1040 1.040 1.000 1.080 1.040 1.040 20,000 1.0400 -0.95%
2020-10-06 0 0.105 0.103 0.105 0.100 0.116 1,850,000 190,570 0.1030 1.050 1.030 1.050 1.000 1.160 185,000 1.0301 -11.02%
2020-10-05 0 0.118 0.101 0.118 0.119 0.121 20,000 2,400 0.1200 1.180 1.010 1.180 1.190 1.210 2,000 1.2000 5.36%
2020-09-30 0 0.112 0.112 0.122 0.111 0.125 1,250,000 147,080 0.1177 1.120 1.120 1.220 1.110 1.250 125,000 1.1766 1.82%
2020-09-29 0 0.110 0.104 0.110 0.101 0.110 1,670,000 170,840 0.1023 1.100 1.040 1.100 1.010 1.100 167,000 1.0230 7.84%
2020-09-28 0 0.102 0.102 0.123 0.101 0.102 230,000 23,290 0.1013 1.020 1.020 1.230 1.010 1.020 23,000 1.0126 0.99%
2020-09-25 0 0.101 0.101 0.110 0.101 0.101 10,000 1,010 0.1010 1.010 1.010 1.100 1.010 1.010 1,000 1.0100 -2.88%
2020-09-24 0 0.104 0.104 0.135 0.104 0.105 100,000 10,420 0.1042 1.040 1.040 1.350 1.040 1.050 10,000 1.0420 -0.95%
2020-09-23 0 0.105 0.105 0.129 0.104 0.105 70,000 7,320 0.1046 1.050 1.050 1.290 1.040 1.050 7,000 1.0457 -4.55%
2020-09-22 0 0.110 0.110 0.129 0.105 0.110 240,000 25,900 0.1079 1.100 1.100 1.290 1.050 1.100 24,000 1.0792 4.76%
2020-09-21 0 0.105 0.105 0.137 0.105 0.111 50,000 5,490 0.1098 1.050 1.050 1.370 1.050 1.110 5,000 1.0980 -5.41%
2020-09-18 0 0.111 0.111 0.120 0.110 0.111 500,000 55,050 0.1101 1.110 1.110 1.200 1.100 1.110 50,000 1.1010 0.91%
2020-09-17 0 0.110 0.110 0.119 0.109 0.140 370,000 40,920 0.1106 1.100 1.100 1.190 1.090 1.400 37,000 1.1059 0.00%
2020-09-16 0 0.110 0.110 0.120 0.109 0.110 40,000 4,370 0.1093 1.100 1.100 1.200 1.090 1.100 4,000 1.0925 0.92%
2020-09-15 0 0.109 0.109 0.110 0.109 0.111 1,900,000 208,940 0.1100 1.090 1.090 1.100 1.090 1.110 190,000 1.0997 -0.91%
2020-09-14 0 0.110 0.110 0.114 0.110 0.125 120,000 13,480 0.1123 1.100 1.100 1.140 1.100 1.250 12,000 1.1233 0.00%
2020-09-11 0 0.110 0.105 0.110 0.109 0.111 330,000 36,500 0.1106 1.100 1.050 1.100 1.090 1.110 33,000 1.1061 0.92%
2020-09-10 0 0.109 0.109 0.114 0.108 0.118 2,280,000 256,520 0.1125 1.090 1.090 1.140 1.080 1.180 228,000 1.1251 -6.84%
2020-09-09 0 0.117 0.113 0.117 0.119 0.120 730,000 86,920 0.1191 1.170 1.130 1.170 1.190 1.200 73,000 1.1907 -2.50%
2020-09-08 0 0.120 0.115 0.121 0.120 0.129 790,000 97,060 0.1229 1.200 1.150 1.210 1.200 1.290 79,000 1.2286 -4.00%
2020-09-07 0 0.125 0.117 0.125 0.111 0.126 800,000 97,310 0.1216 1.250 1.170 1.250 1.110 1.260 80,000 1.2164 0.00%
2020-09-04 0 0.125 0.115 0.125 - - 0 0 - 1.250 1.150 1.250 - - 0 - -3.10%
2020-09-03 0 0.129 0.118 0.129 0.118 0.129 240,000 29,330 0.1222 1.290 1.180 1.290 1.180 1.290 24,000 1.2221 4.03%
2020-09-02 0 0.124 0.121 0.125 0.124 0.126 340,000 42,490 0.1250 1.240 1.210 1.250 1.240 1.260 34,000 1.2497 -1.59%
2020-09-01 0 0.126 0.125 0.126 0.126 0.130 250,000 32,460 0.1298 1.260 1.250 1.260 1.260 1.300 25,000 1.2984 -1.56%
2020-08-31 0 0.128 0.128 0.139 0.127 0.140 530,000 68,250 0.1288 1.280 1.280 1.390 1.270 1.400 53,000 1.2877 -1.54%
2020-08-28 0 0.130 0.127 0.139 0.127 0.130 1,990,000 255,310 0.1283 1.300 1.270 1.390 1.270 1.300 199,000 1.2830 1.56%
2020-08-27 0 0.128 0.125 0.128 0.125 0.128 460,000 57,660 0.1253 1.280 1.250 1.280 1.250 1.280 46,000 1.2535 0.00%
2020-08-26 0 0.128 0.127 0.135 0.128 0.128 230,000 29,510 0.1283 1.280 1.270 1.350 1.280 1.280 23,000 1.2830 -1.54%
2020-08-25 0 0.130 0.128 0.135 0.126 0.130 630,000 81,820 0.1299 1.300 1.280 1.350 1.260 1.300 63,000 1.2987 3.17%
2020-08-24 0 0.126 0.126 0.130 0.126 0.126 160,000 20,160 0.1260 1.260 1.260 1.300 1.260 1.260 16,000 1.2600 -1.56%
2020-08-21 0 0.128 0.128 0.130 0.128 0.128 160,000 20,480 0.1280 1.280 1.280 1.300 1.280 1.280 16,000 1.2800 0.79%
2020-08-20 0 0.127 0.126 0.130 0.125 0.130 760,000 97,550 0.1284 1.270 1.260 1.300 1.250 1.300 76,000 1.2836 -5.93%
2020-08-19 0 0.135 0.130 0.146 0.135 0.135 110,000 14,350 0.1305 1.350 1.300 1.460 1.350 1.350 11,000 1.3045 -0.74%
2020-08-18 0 0.136 0.132 0.136 0.135 0.139 1,850,000 250,790 0.1356 1.360 1.320 1.360 1.350 1.390 185,000 1.3556 -4.90%
2020-08-17 0 0.143 0.137 0.143 0.136 0.151 470,000 64,980 0.1383 1.430 1.370 1.430 1.360 1.510 47,000 1.3826 3.62%
2020-08-14 0 0.138 0.139 0.142 0.138 0.148 500,000 71,750 0.1435 1.380 1.390 1.420 1.380 1.480 50,000 1.4350 -4.17%
2020-08-13 0 0.144 0.137 0.145 0.136 0.144 960,000 132,230 0.1377 1.440 1.370 1.450 1.360 1.440 96,000 1.3774 5.88%
2020-08-12 0 0.136 0.136 0.143 0.135 0.157 1,680,000 231,260 0.1377 1.360 1.360 1.430 1.350 1.570 168,000 1.3765 -7.48%
2020-08-11 0 0.147 0.145 0.147 0.144 0.178 9,550,000 1,473,730 0.1543 1.470 1.450 1.470 1.440 1.780 955,000 1.5432 -10.91%
2020-08-10 0 0.165 0.164 0.165 0.133 0.190 15,210,000 2,540,540 0.1670 1.650 1.640 1.650 1.330 1.900 1,521,000 1.6703 22.22%
2020-08-07 0 0.135 0.132 0.135 0.125 0.140 2,490,000 333,990 0.1341 1.350 1.320 1.350 1.250 1.400 249,000 1.3413 8.00%
2020-08-06 0 0.125 0.120 0.125 0.124 0.128 500,000 62,160 0.1243 1.250 1.200 1.250 1.240 1.280 50,000 1.2432 4.17%
2020-08-05 0 0.120 0.120 0.124 0.111 0.123 3,600,000 423,500 0.1176 1.200 1.200 1.240 1.110 1.230 360,000 1.1764 6.19%
2020-08-04 0 0.113 0.111 0.113 0.113 0.115 110,000 12,470 0.1134 1.130 1.110 1.130 1.130 1.150 11,000 1.1336 -1.74%
2020-08-03 0 0.115 0.113 0.116 0.114 0.116 390,000 44,780 0.1148 1.150 1.130 1.160 1.140 1.160 39,000 1.1482 0.88%
2020-07-31 0 0.114 0.113 0.115 0.113 0.118 400,000 45,810 0.1145 1.140 1.130 1.150 1.130 1.180 40,000 1.1453 1.79%
2020-07-30 0 0.112 0.111 0.116 0.110 0.119 2,630,000 299,000 0.1137 1.120 1.110 1.160 1.100 1.190 263,000 1.1369 2.75%
2020-07-29 0 0.109 0.110 0.112 0.102 0.113 1,900,000 203,980 0.1074 1.090 1.100 1.120 1.020 1.130 190,000 1.0736 5.83%
2020-07-28 0 0.103 0.103 0.115 0.100 0.103 1,020,000 104,170 0.1021 1.030 1.030 1.150 1.000 1.030 102,000 1.0213 -3.74%
2020-07-27 0 0.107 0.106 0.112 0.105 0.107 510,000 54,150 0.1062 1.070 1.060 1.120 1.050 1.070 51,000 1.0618 -6.14%
2020-07-24 0 0.114 0.112 0.114 0.112 0.116 320,000 36,240 0.1133 1.140 1.120 1.140 1.120 1.160 32,000 1.1325 -1.72%
2020-07-23 0 0.116 0.112 0.116 0.107 0.128 1,680,000 189,570 0.1128 1.160 1.120 1.160 1.070 1.280 168,000 1.1284 5.45%
2020-07-22 0 0.110 0.109 0.110 0.109 0.114 1,030,000 113,770 0.1105 1.100 1.090 1.100 1.090 1.140 103,000 1.1046 -3.51%
2020-07-21 0 0.114 0.112 0.114 0.111 0.118 620,000 70,340 0.1135 1.140 1.120 1.140 1.110 1.180 62,000 1.1345 -2.56%
2020-07-20 0 0.117 0.111 0.117 0.105 0.124 2,850,000 330,010 0.1158 1.170 1.110 1.170 1.050 1.240 285,000 1.1579 11.43%
2020-07-17 0 0.105 0.102 0.105 0.102 0.108 2,590,000 270,210 0.1043 1.050 1.020 1.050 1.020 1.080 259,000 1.0433 -2.78%
2020-07-16 0 0.108 0.107 0.108 0.101 0.114 4,250,000 457,590 0.1077 1.080 1.070 1.080 1.010 1.140 425,000 1.0767 -5.26%
2020-07-15 0 0.114 0.113 0.114 0.114 0.118 1,310,000 150,140 0.1146 1.140 1.130 1.140 1.140 1.180 131,000 1.1461 -2.56%
2020-07-14 0 0.117 0.115 0.119 0.115 0.120 400,000 47,260 0.1182 1.170 1.150 1.190 1.150 1.200 40,000 1.1815 0.00%
2020-07-13 0 0.117 0.117 0.118 0.114 0.119 810,000 95,300 0.1177 1.170 1.170 1.180 1.140 1.190 81,000 1.1765 -1.68%
2020-07-10 0 0.119 0.119 0.120 0.117 0.123 1,470,000 174,990 0.1190 1.190 1.190 1.200 1.170 1.230 147,000 1.1904 -4.03%
2020-07-09 0 0.124 0.118 0.124 0.114 0.124 5,170,000 611,220 0.1182 1.240 1.180 1.240 1.140 1.240 517,000 1.1822 0.00%
2020-07-08 0 0.124 0.122 0.125 0.119 0.129 3,880,000 475,610 0.1226 1.240 1.220 1.250 1.190 1.290 388,000 1.2258 -3.88%
2020-07-07 0 0.129 0.127 0.130 0.126 0.131 1,670,000 214,230 0.1283 1.290 1.270 1.300 1.260 1.310 167,000 1.2828 -0.77%
2020-07-06 0 0.130 0.126 0.130 0.118 0.130 3,680,000 447,090 0.1215 1.300 1.260 1.300 1.180 1.300 368,000 1.2149 4.00%
2020-07-03 0 0.125 0.125 0.126 0.121 0.127 2,140,000 267,700 0.1251 1.250 1.250 1.260 1.210 1.270 214,000 1.2509 -1.57%
2020-07-02 0 0.127 0.125 0.127 0.115 0.135 7,730,000 975,860 0.1262 1.270 1.250 1.270 1.150 1.350 773,000 1.2624 -3.05%
2020-06-30 0 0.131 0.131 0.132 0.130 0.135 4,940,000 649,720 0.1315 1.310 1.310 1.320 1.300 1.350 494,000 1.3152 -2.96%
2020-06-29 0 0.135 0.132 0.135 0.131 0.146 8,610,000 1,174,630 0.1364 1.350 1.320 1.350 1.310 1.460 861,000 1.3643 -7.53%
2020-06-26 0 0.146 0.146 0.148 0.143 0.150 6,670,000 974,730 0.1461 1.460 1.460 1.480 1.430 1.500 667,000 1.4614 2.10%
2020-06-24 0 0.143 0.143 0.146 0.136 0.151 8,880,000 1,291,080 0.1454 1.430 1.430 1.460 1.360 1.510 888,000 1.4539 4.38%
2020-06-23 0 0.137 0.136 0.137 0.130 0.150 8,400,000 1,172,730 0.1396 1.370 1.360 1.370 1.300 1.500 840,000 1.3961 -8.67%
2020-06-22 0 0.150 0.149 0.150 0.138 0.168 19,230,000 2,821,290 0.1467 1.500 1.490 1.500 1.380 1.680 1,923,000 1.4671 -15.73%
2020-06-19 0 0.178 0.177 0.179 0.177 0.202 11,220,000 2,109,740 0.1880 1.780 1.770 1.790 1.770 2.020 1,122,000 1.8803 -8.25%
2020-06-18 0 0.194 0.194 0.195 0.192 0.203 14,910,000 2,965,460 0.1989 1.940 1.940 1.950 1.920 2.030 1,491,000 1.9889 1.04%
2020-06-17 0 0.192 0.192 0.194 0.188 0.223 33,150,000 6,569,030 0.1982 1.920 1.920 1.940 1.880 2.230 3,315,000 1.9816 -13.90%
2020-06-16 0 0.223 0.223 0.224 0.217 0.330 52,650,000 12,894,550 0.2449 2.230 2.230 2.240 2.170 3.300 5,265,000 2.4491 -23.10%
2020-06-15 0 0.290 0.285 0.290 0.265 1.070 51,590,000 20,519,800 0.3977 2.900 2.850 2.900 2.650 10.70 5,159,000 3.9775 -73.15%
2020-06-12 0 1.080 1.070 1.080 1.050 1.110 9,280,000 9,933,200 1.0704 10.80 10.70 10.80 10.50 11.10 928,000 10.704 0.00%
2020-06-11 0 1.080 1.070 1.080 1.050 1.090 9,710,000 10,400,600 1.0711 10.80 10.70 10.80 10.50 10.90 971,000 10.711 -0.92%
2020-06-10 0 1.090 1.080 1.090 1.040 1.090 17,870,000 19,215,400 1.0753 10.90 10.80 10.90 10.40 10.90 1,787,000 10.753 -0.91%
2020-06-09 0 1.100 1.090 1.100 1.050 1.100 34,850,000 37,405,700 1.0733 11.00 10.90 11.00 10.50 11.00 3,485,000 10.733 2.80%
2020-06-08 0 1.070 1.060 1.070 0.990 1.070 13,580,000 14,076,100 1.0365 10.70 10.60 10.70 9.900 10.70 1,358,000 10.365 2.88%
2020-06-05 0 1.040 1.030 1.040 0.980 1.050 53,860,000 54,296,400 1.0081 10.40 10.30 10.40 9.800 10.50 5,386,000 10.081 1.96%
2020-06-04 0 1.020 1.020 1.030 0.970 1.030 28,498,000 28,903,080 1.0142 10.20 10.20 10.30 9.700 10.30 2,849,800 10.142 0.99%
2020-06-03 0 1.010 1.000 1.010 0.950 1.010 8,150,000 8,091,800 0.9929 10.10 10.00 10.10 9.500 10.10 815,000 9.9286 3.06%
2020-06-02 0 0.980 0.970 0.990 0.840 0.980 14,540,000 13,180,000 0.9065 9.800 9.700 9.900 8.400 9.800 1,454,000 9.0646 13.95%
2020-06-01 0 0.860 0.850 0.860 0.820 0.860 17,490,000 14,708,200 0.8409 8.600 8.500 8.600 8.200 8.600 1,749,000 8.4095 1.18%
2020-05-29 0 0.850 0.840 0.860 0.780 0.850 19,370,000 15,944,900 0.8232 8.500 8.400 8.600 7.800 8.500 1,937,000 8.2318 2.41%
2020-05-28 0 0.830 0.820 0.830 0.800 0.830 13,820,000 11,305,600 0.8181 8.300 8.200 8.300 8.000 8.300 1,382,000 8.1806 1.22%
2020-05-27 0 0.820 0.800 0.820 0.710 0.820 40,970,000 31,408,000 0.7666 8.200 8.000 8.200 7.100 8.200 4,097,000 7.6661 5.13%
2020-05-26 0 0.780 0.760 0.780 0.750 0.780 8,590,000 6,609,500 0.7694 7.800 7.600 7.800 7.500 7.800 859,000 7.6944 1.30%
2020-05-25 0 0.770 0.750 0.770 0.680 0.770 13,080,000 9,751,500 0.7455 7.700 7.500 7.700 6.800 7.700 1,308,000 7.4553 1.32%
2020-05-22 0 0.760 0.750 0.760 0.680 0.770 11,020,000 8,084,800 0.7336 7.600 7.500 7.600 6.800 7.700 1,102,000 7.3365 7.04%
2020-05-21 0 0.710 0.700 0.710 0.680 0.740 6,160,000 4,399,400 0.7142 7.100 7.000 7.100 6.800 7.400 616,000 7.1419 1.43%
2020-05-20 0 0.700 0.690 0.700 0.670 0.700 8,670,000 5,981,800 0.6899 7.000 6.900 7.000 6.700 7.000 867,000 6.8994 2.94%
2020-05-19 0 0.680 0.670 0.680 0.650 0.680 29,650,000 19,880,200 0.6705 6.800 6.700 6.800 6.500 6.800 2,965,000 6.7050 4.62%
2020-05-18 0 0.650 0.650 0.660 0.650 0.680 1,720,000 1,143,900 0.6651 6.500 6.500 6.600 6.500 6.800 172,000 6.6506 -2.99%
2020-05-15 0 0.670 0.660 0.670 0.640 0.680 2,310,000 1,519,800 0.6579 6.700 6.600 6.700 6.400 6.800 231,000 6.5792 3.08%
2020-05-14 0 0.650 0.650 0.660 0.640 0.660 4,380,000 2,853,000 0.6514 6.500 6.500 6.600 6.400 6.600 438,000 6.5137 0.00%
2020-05-13 0 0.650 0.640 0.650 0.630 0.650 3,930,000 2,518,200 0.6408 6.500 6.400 6.500 6.300 6.500 393,000 6.4076 3.17%
2020-05-12 0 0.630 0.630 0.640 0.620 0.680 9,430,000 6,076,500 0.6444 6.300 6.300 6.400 6.200 6.800 943,000 6.4438 0.00%
2020-05-11 0 0.630 0.630 0.650 0.540 0.650 85,180,000 50,524,200 0.5931 6.300 6.300 6.500 5.400 6.500 8,518,000 5.9315 10.53%
2020-05-08 0 0.570 0.560 0.570 0.550 0.570 7,060,000 3,951,500 0.5597 5.700 5.600 5.700 5.500 5.700 706,000 5.5970 3.64%
2020-05-07 0 0.550 0.550 0.570 0.540 0.590 6,410,000 3,637,300 0.5674 5.500 5.500 5.700 5.400 5.900 641,000 5.6744 0.00%
2020-05-06 0 0.550 0.550 0.560 0.480 0.570 36,100,000 18,880,300 0.5230 5.500 5.500 5.600 4.800 5.700 3,610,000 5.2300 5.77%
2020-05-05 0 0.520 0.520 0.540 0.450 0.540 1,160,000 596,450 0.5142 5.200 5.200 5.400 4.500 5.400 116,000 5.1418 0.00%
2020-05-04 0 0.520 0.520 0.540 0.500 0.620 14,940,000 8,591,700 0.5751 5.200 5.200 5.400 5.000 6.200 1,494,000 5.7508 1.96%
2020-04-29 0 0.510 0.510 0.520 0.430 0.530 4,180,000 2,102,100 0.5029 5.100 5.100 5.200 4.300 5.300 418,000 5.0289 12.09%
2020-04-28 0 0.455 0.440 0.455 0.445 0.495 1,510,000 684,200 0.4531 4.550 4.400 4.550 4.450 4.950 151,000 4.5311 1.11%
2020-04-27 0 0.450 0.450 0.470 0.430 0.460 1,730,000 773,200 0.4469 4.500 4.500 4.700 4.300 4.600 173,000 4.4694 2.27%
2020-04-24 0 0.440 0.425 0.440 0.415 0.540 12,250,000 5,477,700 0.4472 4.400 4.250 4.400 4.150 5.400 1,225,000 4.4716 -2.22%
2020-04-23 0 0.450 0.435 0.450 0.435 0.470 16,140,000 7,368,850 0.4566 4.500 4.350 4.500 4.350 4.700 1,614,000 4.5656 -11.76%
2020-04-22 0 0.510 0.480 0.510 0.480 0.590 10,650,000 5,870,800 0.5512 5.100 4.800 5.100 4.800 5.900 1,065,000 5.5125 -3.77%
2020-04-21 0 0.530 0.520 0.530 0.380 0.780 89,440,000 63,441,950 0.7093 5.300 5.200 5.300 3.800 7.800 8,944,000 7.0932 -25.35%
2020-04-20 0 0.710 0.700 0.710 0.690 0.720 12,390,000 8,703,500 0.7025 7.100 7.000 7.100 6.900 7.200 1,239,000 7.0246 0.00%
2020-04-17 0 0.710 0.700 0.710 0.700 0.730 5,860,000 4,163,500 0.7105 7.100 7.000 7.100 7.000 7.300 586,000 7.1049 -4.05%
2020-04-16 0 0.740 0.710 0.740 0.680 0.740 13,830,000 9,720,300 0.7028 7.400 7.100 7.400 6.800 7.400 1,383,000 7.0284 4.23%
2020-04-15 0 0.710 0.680 0.710 0.660 0.710 16,635,002 11,410,401 0.6859 7.100 6.800 7.100 6.600 7.100 1,663,500 6.8593 1.43%
2020-04-14 0 0.700 0.690 0.700 0.670 0.750 32,705,000 23,197,200 0.7093 7.000 6.900 7.000 6.700 7.500 3,270,500 7.0929 -2.78%
2020-04-09 0 0.720 0.720 0.730 0.650 0.720 46,220,000 31,841,100 0.6889 7.200 7.200 7.300 6.500 7.200 4,622,000 6.8890 4.35%
2020-04-08 0 0.690 0.640 0.690 0.650 0.690 920,000 606,400 0.6591 6.900 6.400 6.900 6.500 6.900 92,000 6.5913 2.99%
2020-04-07 0 0.670 0.660 0.670 0.640 0.680 1,120,000 731,600 0.6532 6.700 6.600 6.700 6.400 6.800 112,000 6.5321 -1.47%
2020-04-06 0 0.680 0.670 0.680 0.650 0.700 2,400,000 1,602,700 0.6678 6.800 6.700 6.800 6.500 7.000 240,000 6.6779 1.49%
2020-04-03 0 0.670 0.670 0.700 0.650 0.780 1,710,000 1,255,700 0.7343 6.700 6.700 7.000 6.500 7.800 171,000 7.3433 -12.99%
2020-04-02 0 0.770 0.740 0.770 0.730 0.820 1,340,000 1,019,100 0.7605 7.700 7.400 7.700 7.300 8.200 134,000 7.6052 -3.75%
2020-04-01 0 0.800 0.790 0.800 0.740 0.870 1,730,000 1,386,400 0.8014 8.000 7.900 8.000 7.400 8.700 173,000 8.0139 0.00%
2020-03-31 0 0.800 0.780 0.800 0.750 0.840 9,270,000 7,239,500 0.7810 8.000 7.800 8.000 7.500 8.400 927,000 7.8096 2.56%
2020-03-30 0 0.780 0.750 0.780 0.700 0.800 5,800,000 4,459,600 0.7689 7.800 7.500 7.800 7.000 8.000 580,000 7.6890 -3.70%
2020-03-27 0 0.810 0.790 0.810 0.750 0.880 3,640,000 2,898,100 0.7962 8.100 7.900 8.100 7.500 8.800 364,000 7.9618 3.85%
2020-03-26 0 0.780 0.760 0.770 0.650 0.780 4,490,000 3,264,500 0.7271 7.800 7.600 7.700 6.500 7.800 449,000 7.2706 14.71%
2020-03-25 0 0.680 0.660 0.680 0.570 0.680 2,820,000 1,777,500 0.6303 6.800 6.600 6.800 5.700 6.800 282,000 6.3032 13.33%
2020-03-24 0 0.600 0.580 0.600 0.550 0.630 750,000 444,700 0.5929 6.000 5.800 6.000 5.500 6.300 75,000 5.9293 5.26%
2020-03-23 0 0.570 0.570 0.600 0.480 0.600 7,360,000 4,095,700 0.5565 5.700 5.700 6.000 4.800 6.000 736,000 5.5648 9.62%
2020-03-20 0 0.520 0.500 0.520 0.450 0.530 2,490,000 1,264,850 0.5080 5.200 5.000 5.200 4.500 5.300 249,000 5.0797 5.05%
2020-03-19 0 0.495 0.460 0.495 0.460 0.510 780,000 373,650 0.4790 4.950 4.600 4.950 4.600 5.100 78,000 4.7904 -1.00%
2020-03-18 0 0.500 0.495 0.500 0.410 0.520 9,240,000 4,479,000 0.4847 5.000 4.950 5.000 4.100 5.200 924,000 4.8474 11.11%
2020-03-17 0 0.450 0.430 0.450 0.420 0.460 910,000 409,950 0.4505 4.500 4.300 4.500 4.200 4.600 91,000 4.5049 0.00%
2020-03-16 0 0.450 0.430 0.450 0.410 0.460 7,300,000 3,255,500 0.4460 4.500 4.300 4.500 4.100 4.600 730,000 4.4596 7.14%
2020-03-13 0 0.420 0.420 0.425 0.400 0.440 1,060,000 433,250 0.4087 4.200 4.200 4.250 4.000 4.400 106,000 4.0873 -5.62%
2020-03-12 0 0.445 0.425 0.445 0.405 0.450 560,000 234,000 0.4179 4.450 4.250 4.450 4.050 4.500 56,000 4.1786 -1.11%
2020-03-11 0 0.450 0.420 0.450 0.410 0.460 3,740,000 1,647,650 0.4405 4.500 4.200 4.500 4.100 4.600 374,000 4.4055 4.65%
2020-03-10 0 0.430 0.425 0.430 0.325 0.430 6,070,000 2,389,500 0.3937 4.300 4.250 4.300 3.250 4.300 607,000 3.9366 13.16%
2020-03-09 0 0.380 0.345 0.380 0.295 0.390 17,960,000 5,711,350 0.3180 3.800 3.450 3.800 2.950 3.900 1,796,000 3.1800 13.43%
2020-03-06 0 0.335 0.300 0.335 0.290 0.335 250,000 74,050 0.2962 3.350 3.000 3.350 2.900 3.350 25,000 2.9620 -1.47%
2020-03-05 0 0.340 0.305 0.340 0.315 0.345 260,000 85,050 0.3271 3.400 3.050 3.400 3.150 3.450 26,000 3.2712 4.62%
2020-03-04 0 0.325 0.290 0.325 0.275 0.390 2,750,000 912,100 0.3317 3.250 2.900 3.250 2.750 3.900 275,000 3.3167 16.07%
2020-03-03 0 0.280 0.225 0.285 - - 0 0 - 2.800 2.250 2.850 - - 0 - 0.00%
2020-03-02 0 0.280 0.220 0.280 - - 0 0 - 2.800 2.200 2.800 - - 0 - -1.75%
2020-02-28 0 0.285 0.230 0.285 - - 0 0 - 2.850 2.300 2.850 - - 0 - -3.39%
2020-02-27 0 0.295 0.243 0.295 0.300 0.330 570,000 177,300 0.3111 2.950 2.430 2.950 3.000 3.300 57,000 3.1105 -1.67%
2020-02-26 0 0.300 0.230 0.300 - - 0 0 - 3.000 2.300 3.000 - - 0 - 0.00%
2020-02-25 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - -1.64%
2020-02-24 0 0.305 0.240 0.305 - - 0 0 - 3.050 2.400 3.050 - - 0 - 0.00%
2020-02-21 0 0.305 0.255 0.305 0.305 0.310 30,000 9,250 0.3083 3.050 2.550 3.050 3.050 3.100 3,000 3.0833 3.39%
2020-02-20 0 0.295 0.275 0.310 0.280 0.295 20,000 5,750 0.2875 2.950 2.750 3.100 2.800 2.950 2,000 2.8750 3.51%
2020-02-19 0 0.285 0.285 0.310 0.280 0.280 290,000 81,200 0.2800 2.850 2.850 3.100 2.800 2.800 29,000 2.8000 0.00%
2020-02-18 0 0.285 0.285 0.305 0.270 0.285 810,000 225,450 0.2783 2.850 2.850 3.050 2.700 2.850 81,000 2.7833 3.64%
2020-02-17 0 0.275 0.275 0.295 0.248 0.315 12,120,000 3,718,480 0.3068 2.750 2.750 2.950 2.480 3.150 1,212,000 3.0681 10.44%
2020-02-14 0 0.249 0.230 0.249 0.248 0.249 1,220,000 303,770 0.2490 2.490 2.300 2.490 2.480 2.490 122,000 2.4899 9.21%
2020-02-13 0 0.228 0.220 0.249 - - 20,000 4,560 0.2280 2.280 2.200 2.490 - - 2,000 2.2800 0.00%
2020-02-12 0 0.228 0.228 0.239 0.201 0.260 2,180,000 496,390 0.2277 2.280 2.280 2.390 2.010 2.600 218,000 2.2770 3.64%
2020-02-11 0 0.220 0.218 0.260 0.182 0.290 11,930,000 2,310,980 0.1937 2.200 2.180 2.600 1.820 2.900 1,193,000 1.9371 -12.00%
2020-02-10 0 0.250 0.225 0.250 0.225 0.250 400,000 94,180 0.2355 2.500 2.250 2.500 2.250 2.500 40,000 2.3545 5.49%
2020-02-07 0 0.237 0.237 0.249 0.236 0.246 3,220,000 778,690 0.2418 2.370 2.370 2.490 2.360 2.460 322,000 2.4183 0.42%
2020-02-06 0 0.236 - 0.250 0.236 0.241 380,000 90,230 0.2374 2.360 - 2.500 2.360 2.410 38,000 2.3745 0.00%
2020-02-05 0 0.236 0.230 0.250 - - 0 0 - 2.360 2.300 2.500 - - 0 - 0.00%
2020-02-04 0 0.236 0.235 0.250 0.235 0.265 1,460,000 361,040 0.2473 2.360 2.350 2.500 2.350 2.650 146,000 2.4729 0.43%
2020-02-03 0 0.235 0.219 0.240 0.219 0.235 3,180,000 736,380 0.2316 2.350 2.190 2.400 2.190 2.350 318,000 2.3157 6.82%
2020-01-31 0 0.220 0.220 0.225 0.220 0.240 780,000 180,800 0.2318 2.200 2.200 2.250 2.200 2.400 78,000 2.3179 0.00%
2020-01-30 0 0.220 0.189 0.234 0.215 0.235 1,440,000 323,620 0.2247 2.200 1.890 2.340 2.150 2.350 144,000 2.2474 -0.90%
2020-01-29 0 0.222 0.185 0.222 0.224 0.224 10,000 2,240 0.2240 2.220 1.850 2.220 2.240 2.240 1,000 2.2400 -11.20%
2020-01-24 0 0.250 0.201 0.250 0.275 0.275 10,000 2,750 0.2750 2.500 2.010 2.500 2.750 2.750 1,000 2.7500 2.46%
2020-01-23 0 0.244 - 0.244 0.212 0.290 50,000 12,360 0.2472 2.440 - 2.440 2.120 2.900 5,000 2.4720 7.02%
2020-01-22 0 0.228 0.182 0.229 0.181 0.228 160,000 29,870 0.1867 2.280 1.820 2.290 1.810 2.280 16,000 1.8669 16.33%
2020-01-21 0 0.196 0.196 0.200 0.195 0.198 290,000 56,870 0.1961 1.960 1.960 2.000 1.950 1.980 29,000 1.9610 -1.51%
2020-01-20 0 0.199 0.163 0.219 0.198 0.199 20,000 3,970 0.1985 1.990 1.630 2.190 1.980 1.990 2,000 1.9850 -0.50%
2020-01-17 0 0.200 0.180 0.280 - - 0 0 - 2.000 1.800 2.800 - - 0 - 0.00%
2020-01-16 0 0.200 0.175 - 0.200 0.200 260,000 52,000 0.2000 2.000 1.750 - 2.000 2.000 26,000 2.0000 -4.76%
2020-01-15 0 0.210 0.202 0.275 - - 0 0 - 2.100 2.020 2.750 - - 0 - 0.00%
2020-01-14 0 0.210 0.184 0.220 - - 0 0 - 2.100 1.840 2.200 - - 0 - 0.00%
2020-01-13 0 0.210 0.210 0.211 0.210 0.211 150,000 31,580 0.2105 2.100 2.100 2.110 2.100 2.110 15,000 2.1053 -3.67%
2020-01-10 0 0.218 0.218 0.255 0.218 0.218 70,000 15,260 0.2180 2.180 2.180 2.550 2.180 2.180 7,000 2.1800 -0.91%
2020-01-09 0 0.220 0.218 0.220 - - 0 0 - 2.200 2.180 2.200 - - 0 - 0.00%
2020-01-08 0 0.220 0.220 0.255 0.220 0.235 100,000 23,200 0.2320 2.200 2.200 2.550 2.200 2.350 10,000 2.3200 -8.33%
2020-01-07 0 0.240 0.240 0.248 0.239 0.240 1,280,000 307,190 0.2400 2.400 2.400 2.480 2.390 2.400 128,000 2.3999 -5.88%
2020-01-06 0 0.255 0.250 0.255 0.201 0.290 1,430,000 361,120 0.2525 2.550 2.500 2.550 2.010 2.900 143,000 2.5253 28.79%
2020-01-03 0 0.198 0.170 0.198 0.170 0.198 340,000 62,180 0.1829 1.980 1.700 1.980 1.700 1.980 34,000 1.8288 10.00%
2020-01-02 0 0.180 0.178 0.180 0.180 0.180 20,000 3,600 0.1800 1.800 1.780 1.800 1.800 1.800 2,000 1.8000 5.88%
2019-12-31 0 0.170 0.170 0.198 0.170 0.178 190,000 33,050 0.1739 1.700 1.700 1.980 1.700 1.780 19,000 1.7395 -7.61%
2019-12-30 0 0.184 0.178 0.195 0.161 0.200 540,000 100,140 0.1854 1.840 1.780 1.950 1.610 2.000 54,000 1.8544 -8.00%
2019-12-27 0 0.200 0.200 0.275 0.200 0.200 70,000 14,000 0.2000 2.000 2.000 2.750 2.000 2.000 7,000 2.0000 0.00%
2019-12-24 0 0.200 0.200 0.219 - - 0 0 - 2.000 2.000 2.190 - - 0 - 0.00%
2019-12-23 0 0.200 0.200 0.219 0.200 0.237 360,000 79,310 0.2203 2.000 2.000 2.190 2.000 2.370 36,000 2.2031 -15.61%
2019-12-20 0 0.237 0.225 0.237 0.220 0.285 1,490,000 346,660 0.2327 2.370 2.250 2.370 2.200 2.850 149,000 2.3266 -4.82%
2019-12-19 0 0.249 0.242 0.249 0.242 0.255 170,000 42,330 0.2490 2.490 2.420 2.490 2.420 2.550 17,000 2.4900 -2.35%
2019-12-18 0 0.255 0.243 0.255 0.230 0.280 1,930,000 472,490 0.2448 2.550 2.430 2.550 2.300 2.800 193,000 2.4481 3.24%
2019-12-17 0 0.247 0.188 0.247 0.248 0.250 230,000 57,250 0.2489 2.470 1.880 2.470 2.480 2.500 23,000 2.4891 -0.80%
2019-12-16 0 0.249 0.170 0.249 0.250 0.270 190,000 47,700 0.2511 2.490 1.700 2.490 2.500 2.700 19,000 2.5105 -0.40%
2019-12-13 0 0.250 0.231 0.250 0.240 0.250 230,000 57,000 0.2478 2.500 2.310 2.500 2.400 2.500 23,000 2.4783 -7.41%
2019-12-12 0 0.270 0.241 0.265 0.243 0.270 130,000 32,070 0.2467 2.700 2.410 2.650 2.430 2.700 13,000 2.4669 0.00%
2019-12-11 0 0.270 0.230 0.270 0.240 0.275 1,180,000 297,360 0.2520 2.700 2.300 2.700 2.400 2.750 118,000 2.5200 12.03%
2019-12-10 0 0.241 0.222 0.241 0.223 0.241 480,000 111,140 0.2315 2.410 2.220 2.410 2.230 2.410 48,000 2.3154 0.84%
2019-12-09 0 0.239 0.232 0.240 0.230 0.255 340,000 80,280 0.2361 2.390 2.320 2.400 2.300 2.550 34,000 2.3612 -1.65%
2019-12-06 0 0.243 0.238 0.244 0.186 0.315 15,610,000 3,986,240 0.2554 2.430 2.380 2.440 1.860 3.150 1,561,000 2.5536 39.66%
2019-12-05 0 0.174 0.166 0.174 0.160 0.184 4,630,000 761,460 0.1645 1.740 1.660 1.740 1.600 1.840 463,000 1.6446 9.43%
2019-12-04 0 0.159 0.153 0.159 - - 0 0 - 1.590 1.530 1.590 - - 0 - -0.63%
2019-12-03 0 0.160 0.153 0.160 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2019-12-02 0 0.160 0.153 0.160 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2019-11-29 0 0.160 0.142 0.162 0.160 0.160 990,000 158,400 0.1600 1.600 1.420 1.620 1.600 1.600 99,000 1.6000 -1.23%
2019-11-28 0 0.162 0.141 0.163 0.151 0.162 190,000 29,790 0.1568 1.620 1.410 1.630 1.510 1.620 19,000 1.5679 -4.71%
2019-11-27 0 0.170 0.155 0.170 0.170 0.170 120,000 20,400 0.1700 1.700 1.550 1.700 1.700 1.700 12,000 1.7000 -9.57%
2019-11-26 0 0.188 0.150 0.188 0.149 0.193 450,000 70,620 0.1569 1.880 1.500 1.880 1.490 1.930 45,000 1.5693 24.50%
2019-11-25 0 0.151 0.147 0.159 - - 0 0 - 1.510 1.470 1.590 - - 0 - 0.00%
2019-11-22 0 0.151 0.151 0.157 0.150 0.151 520,000 78,150 0.1503 1.510 1.510 1.570 1.500 1.510 52,000 1.5029 -2.58%
2019-11-21 0 0.155 0.155 0.164 0.152 0.155 150,000 23,010 0.1534 1.550 1.550 1.640 1.520 1.550 15,000 1.5340 -8.82%
2019-11-20 0 0.170 0.163 0.170 0.162 0.198 520,000 95,350 0.1834 1.700 1.630 1.700 1.620 1.980 52,000 1.8337 6.25%
2019-11-19 0 0.160 0.151 0.165 - - 0 0 - 1.600 1.510 1.650 - - 0 - 0.00%
2019-11-18 0 0.160 0.154 0.165 0.153 0.165 2,510,000 400,720 0.1596 1.600 1.540 1.650 1.530 1.650 251,000 1.5965 10.34%
2019-11-15 0 0.145 0.145 0.152 0.141 0.145 210,000 30,340 0.1445 1.450 1.450 1.520 1.410 1.450 21,000 1.4448 -6.45%
2019-11-14 0 0.155 0.142 0.155 0.155 0.155 30,000 4,650 0.1550 1.550 1.420 1.550 1.550 1.550 3,000 1.5500 0.65%
2019-11-13 0 0.154 0.140 0.154 - - 0 0 - 1.540 1.400 1.540 - - 0 - 0.00%
2019-11-12 0 0.154 0.152 0.159 - - 0 0 - 1.540 1.520 1.590 - - 0 - 0.00%
2019-11-11 0 0.154 0.140 0.161 0.154 0.154 20,000 3,080 0.1540 1.540 1.400 1.610 1.540 1.540 2,000 1.5400 0.00%
2019-11-08 0 0.154 0.154 0.161 - - 0 0 - 1.540 1.540 1.610 - - 0 - 1.32%
2019-11-07 0 0.152 0.155 0.159 0.146 0.161 140,000 21,310 0.1522 1.520 1.550 1.590 1.460 1.610 14,000 1.5221 1.33%
2019-11-06 0 0.150 0.147 0.150 0.148 0.152 380,000 56,750 0.1493 1.500 1.470 1.500 1.480 1.520 38,000 1.4934 -3.85%
2019-11-05 0 0.156 0.153 0.158 0.152 0.156 60,000 9,190 0.1532 1.560 1.530 1.580 1.520 1.560 6,000 1.5317 -1.89%
2019-11-04 0 0.159 0.153 0.160 - - 0 0 - 1.590 1.530 1.600 - - 0 - 0.00%
2019-11-01 0 0.159 0.151 0.159 0.158 0.164 200,000 32,250 0.1613 1.590 1.510 1.590 1.580 1.640 20,000 1.6125 1.92%
2019-10-31 0 0.156 0.148 0.156 0.150 0.165 870,000 133,100 0.1530 1.560 1.480 1.560 1.500 1.650 87,000 1.5299 0.00%
2019-10-30 0 0.156 0.150 0.160 0.153 0.156 570,000 88,780 0.1558 1.560 1.500 1.600 1.530 1.560 57,000 1.5575 3.31%
2019-10-29 0 0.151 0.151 0.163 0.150 0.153 630,000 94,810 0.1505 1.510 1.510 1.630 1.500 1.530 63,000 1.5049 -8.48%
2019-10-28 0 0.165 0.151 0.175 - - 0 0 - 1.650 1.510 1.750 - - 0 - 0.00%
2019-10-25 0 0.165 0.151 0.165 0.161 0.165 100,000 16,300 0.1630 1.650 1.510 1.650 1.610 1.650 10,000 1.6300 4.43%
2019-10-24 0 0.158 0.153 0.158 0.152 0.158 140,000 22,050 0.1575 1.580 1.530 1.580 1.520 1.580 14,000 1.5750 6.76%
2019-10-23 0 0.148 0.148 0.160 0.145 0.148 170,000 24,770 0.1457 1.480 1.480 1.600 1.450 1.480 17,000 1.4571 0.00%
2019-10-22 0 0.148 0.148 0.164 0.145 0.145 10,000 1,450 0.1450 1.480 1.480 1.640 1.450 1.450 1,000 1.4500 -2.63%
2019-10-21 0 0.152 0.152 0.161 - - 0 0 - 1.520 1.520 1.610 - - 0 - 0.00%
2019-10-18 0 0.152 0.141 0.157 0.152 0.152 20,000 3,040 0.1520 1.520 1.410 1.570 1.520 1.520 2,000 1.5200 0.00%
2019-10-17 0 0.152 0.152 0.161 0.150 0.166 110,000 16,790 0.1526 1.520 1.520 1.610 1.500 1.660 11,000 1.5264 1.33%
2019-10-16 0 0.150 0.150 0.154 0.150 0.159 1,190,000 180,500 0.1517 1.500 1.500 1.540 1.500 1.590 119,000 1.5168 -5.06%
2019-10-15 0 0.158 0.155 0.179 - - 0 0 - 1.580 1.550 1.790 - - 0 - 0.00%
2019-10-14 0 0.158 0.158 0.180 0.156 0.156 20,000 3,120 0.1560 1.580 1.580 1.800 1.560 1.560 2,000 1.5600 -4.82%
2019-10-11 0 0.166 0.162 0.180 0.166 0.166 20,000 3,320 0.1660 1.660 1.620 1.800 1.660 1.660 2,000 1.6600 -0.60%
2019-10-10 0 0.167 0.166 0.173 0.167 0.167 130,000 21,710 0.1670 1.670 1.660 1.730 1.670 1.670 13,000 1.6700 -3.47%
2019-10-09 0 0.173 0.168 0.185 0.166 0.173 180,000 31,070 0.1726 1.730 1.680 1.850 1.660 1.730 18,000 1.7261 2.98%
2019-10-08 0 0.168 0.166 0.170 0.160 0.199 1,660,000 297,090 0.1790 1.680 1.660 1.700 1.600 1.990 166,000 1.7897 5.00%
2019-10-04 0 0.160 0.147 0.160 0.160 0.160 10,000 1,600 0.1600 1.600 1.470 1.600 1.600 1.600 1,000 1.6000 3.23%
2019-10-03 0 0.155 0.146 0.159 - - 0 0 - 1.550 1.460 1.590 - - 0 - 0.00%
2019-10-02 0 0.155 0.155 0.160 0.145 0.155 480,000 72,320 0.1507 1.550 1.550 1.600 1.450 1.550 48,000 1.5067 0.00%
2019-09-30 0 0.155 0.155 0.169 0.154 0.160 40,000 6,280 0.1570 1.550 1.550 1.690 1.540 1.600 4,000 1.5700 -5.49%
2019-09-27 0 0.164 0.160 0.174 0.164 0.164 40,000 6,560 0.1640 1.640 1.600 1.740 1.640 1.640 4,000 1.6400 -0.61%
2019-09-26 0 0.165 0.160 0.165 - - 20,000 3,300 0.1650 1.650 1.600 1.650 - - 2,000 1.6500 0.00%
2019-09-25 0 0.165 0.156 0.165 0.165 0.167 100,000 16,620 0.1662 1.650 1.560 1.650 1.650 1.670 10,000 1.6620 -1.20%
2019-09-24 0 0.167 0.156 0.168 0.167 0.167 120,000 20,040 0.1670 1.670 1.560 1.680 1.670 1.670 12,000 1.6700 -0.60%
2019-09-23 0 0.168 0.156 0.168 - - 0 0 - 1.680 1.560 1.680 - - 0 - 0.00%
2019-09-20 0 0.168 0.162 0.170 - - 0 0 - 1.680 1.620 1.700 - - 0 - 0.00%
2019-09-19 0 0.168 0.160 0.173 0.151 0.169 700,000 113,820 0.1626 1.680 1.600 1.730 1.510 1.690 70,000 1.6260 11.26%
2019-09-18 0 0.151 0.151 0.155 0.148 0.148 30,000 4,440 0.1480 1.510 1.510 1.550 1.480 1.480 3,000 1.4800 0.00%
2019-09-17 0 0.151 0.147 0.151 0.142 0.151 40,000 5,770 0.1443 1.510 1.470 1.510 1.420 1.510 4,000 1.4425 -2.58%
2019-09-16 0 0.155 0.146 0.155 0.155 0.155 50,000 7,750 0.1550 1.550 1.460 1.550 1.550 1.550 5,000 1.5500 2.65%
2019-09-13 0 0.151 0.149 0.155 - - 130,000 20,020 0.1540 1.510 1.490 1.550 - - 13,000 1.5400 0.00%
2019-09-12 0 0.151 0.151 0.155 0.146 0.146 10,000 1,460 0.1460 1.510 1.510 1.550 1.460 1.460 1,000 1.4600 0.00%
2019-09-11 0 0.151 0.146 0.155 0.151 0.151 20,000 3,020 0.1510 1.510 1.460 1.550 1.510 1.510 2,000 1.5100 -0.66%
2019-09-10 0 0.152 0.152 0.155 0.140 0.146 130,000 18,290 0.1407 1.520 1.520 1.550 1.400 1.460 13,000 1.4069 0.00%
2019-09-09 0 0.152 0.152 0.160 0.142 0.149 60,000 8,830 0.1472 1.520 1.520 1.600 1.420 1.490 6,000 1.4717 -1.94%
2019-09-06 0 0.155 0.147 0.155 - - 0 0 - 1.550 1.470 1.550 - - 0 - 0.00%
2019-09-05 0 0.155 0.146 0.160 - - 0 0 - 1.550 1.460 1.600 - - 0 - 0.00%
2019-09-04 0 0.155 0.147 0.162 - - 0 0 - 1.550 1.470 1.620 - - 0 - 0.00%
2019-09-03 0 0.155 0.147 0.163 0.155 0.155 10,000 1,550 0.1550 1.550 1.470 1.630 1.550 1.550 1,000 1.5500 6.90%
2019-09-02 0 0.145 0.145 0.163 0.145 0.145 30,000 4,500 0.1500 1.450 1.450 1.630 1.450 1.450 3,000 1.5000 -12.65%
2019-08-30 0 0.166 0.145 0.166 - - 0 0 - 1.660 1.450 1.660 - - 0 - 0.00%
2019-08-29 0 0.166 0.153 0.166 0.151 0.170 80,000 12,270 0.1534 1.660 1.530 1.660 1.510 1.700 8,000 1.5338 9.93%
2019-08-28 0 0.151 0.145 0.164 - - 0 0 - 1.510 1.450 1.640 - - 0 - 0.00%
2019-08-27 0 0.151 0.151 0.164 0.150 0.158 540,000 82,460 0.1527 1.510 1.510 1.640 1.500 1.580 54,000 1.5270 -9.04%
2019-08-26 0 0.166 0.153 0.169 - - 0 0 - 1.660 1.530 1.690 - - 0 - 0.00%
2019-08-23 0 0.166 0.156 0.166 0.154 0.166 170,000 27,230 0.1602 1.660 1.560 1.660 1.540 1.660 17,000 1.6018 -2.35%
2019-08-22 0 0.170 0.156 0.170 - - 0 0 - 1.700 1.560 1.700 - - 0 - -4.49%
2019-08-21 0 0.178 0.152 0.178 - - 0 0 - 1.780 1.520 1.780 - - 0 - 0.00%
2019-08-20 0 0.178 0.158 0.180 - - 0 0 - 1.780 1.580 1.800 - - 0 - 0.00%
2019-08-19 0 0.178 0.160 0.178 0.151 0.179 60,000 10,460 0.1743 1.780 1.600 1.780 1.510 1.790 6,000 1.7433 -1.11%
2019-08-16 0 0.180 0.151 0.180 - - 0 0 - 1.800 1.510 1.800 - - 0 - -2.70%
2019-08-15 0 0.185 0.152 0.185 - - 0 0 - 1.850 1.520 1.850 - - 0 - -2.12%
2019-08-14 0 0.189 0.152 0.189 0.189 0.189 30,000 5,670 0.1890 1.890 1.520 1.890 1.890 1.890 3,000 1.8900 5.59%
2019-08-13 0 0.179 0.151 0.180 - - 0 0 - 1.790 1.510 1.800 - - 0 - 0.00%
2019-08-12 0 0.179 0.159 0.179 0.152 0.180 80,000 12,800 0.1600 1.790 1.590 1.790 1.520 1.800 8,000 1.6000 6.55%
2019-08-09 0 0.168 0.151 0.184 - - 0 0 - 1.680 1.510 1.840 - - 0 - 0.00%
2019-08-08 0 0.168 0.168 0.185 0.164 0.168 50,000 8,250 0.1650 1.680 1.680 1.850 1.640 1.680 5,000 1.6500 2.44%
2019-08-07 0 0.164 0.164 0.180 - - 0 0 - 1.640 1.640 1.800 - - 0 - 0.61%
2019-08-06 0 0.163 0.163 0.167 0.163 0.163 30,000 4,890 0.1630 1.630 1.630 1.670 1.630 1.630 3,000 1.6300 -2.40%
2019-08-05 0 0.167 0.165 0.185 0.159 0.169 370,000 59,580 0.1610 1.670 1.650 1.850 1.590 1.690 37,000 1.6103 -7.22%
2019-08-02 0 0.180 0.180 0.191 0.176 0.176 40,000 7,160 0.1790 1.800 1.800 1.910 1.760 1.760 4,000 1.7900 -4.26%
2019-08-01 0 0.188 0.175 0.195 0.188 0.195 60,000 11,350 0.1892 1.880 1.750 1.950 1.880 1.950 6,000 1.8917 -1.05%
2019-07-31 0 0.190 0.175 0.190 - - 0 0 - 1.900 1.750 1.900 - - 0 - -0.52%
2019-07-30 0 0.191 0.177 0.195 0.177 0.191 20,000 3,680 0.1840 1.910 1.770 1.950 1.770 1.910 2,000 1.8400 9.14%
2019-07-29 0 0.175 0.175 0.192 0.175 0.181 160,000 28,080 0.1755 1.750 1.750 1.920 1.750 1.810 16,000 1.7550 -3.85%
2019-07-26 0 0.182 0.182 0.195 0.182 0.183 130,000 23,780 0.1829 1.820 1.820 1.950 1.820 1.830 13,000 1.8292 -4.21%
2019-07-25 0 0.190 0.184 0.190 0.190 0.190 20,000 3,800 0.1900 1.900 1.840 1.900 1.900 1.900 2,000 1.9000 -1.04%
2019-07-24 0 0.192 0.185 0.192 - - 0 0 - 1.920 1.850 1.920 - - 0 - -2.54%
2019-07-23 0 0.197 0.185 0.197 0.198 0.199 310,000 61,650 0.1989 1.970 1.850 1.970 1.980 1.990 31,000 1.9887 6.49%
2019-07-22 0 0.185 0.178 0.208 - - 0 0 - 1.850 1.780 2.080 - - 0 - 0.00%
2019-07-19 0 0.185 0.185 0.188 0.181 0.185 1,230,000 227,330 0.1848 1.850 1.850 1.880 1.810 1.850 123,000 1.8482 -1.60%
2019-07-18 0 0.188 0.182 0.190 0.188 0.188 60,000 11,280 0.1880 1.880 1.820 1.900 1.880 1.880 6,000 1.8800 0.00%
2019-07-17 0 0.188 0.185 0.191 0.185 0.192 220,000 41,770 0.1899 1.880 1.850 1.910 1.850 1.920 22,000 1.8986 -3.59%
2019-07-16 0 0.195 0.190 0.200 0.195 0.195 290,000 56,550 0.1950 1.950 1.900 2.000 1.950 1.950 29,000 1.9500 2.63%
2019-07-15 0 0.190 0.190 0.198 - - 0 0 - 1.900 1.900 1.980 - - 0 - 0.00%
2019-07-12 0 0.190 0.190 0.200 - - 0 0 - 1.900 1.900 2.000 - - 0 - 1.60%
2019-07-11 0 0.187 0.187 0.195 0.186 0.188 80,000 14,910 0.1864 1.870 1.870 1.950 1.860 1.880 8,000 1.8638 0.00%
2019-07-10 0 0.187 0.186 0.200 0.186 0.196 460,000 87,450 0.1901 1.870 1.860 2.000 1.860 1.960 46,000 1.9011 -4.10%
2019-07-09 0 0.195 0.186 0.203 0.195 0.195 30,000 5,850 0.1950 1.950 1.860 2.030 1.950 1.950 3,000 1.9500 0.00%
2019-07-08 0 0.195 0.195 0.200 0.195 0.200 450,000 89,780 0.1995 1.950 1.950 2.000 1.950 2.000 45,000 1.9951 2.09%
2019-07-05 0 0.191 0.187 0.200 0.187 0.204 210,000 41,870 0.1994 1.910 1.870 2.000 1.870 2.040 21,000 1.9938 -3.54%
2019-07-04 0 0.198 0.184 0.199 - - 0 0 - 1.980 1.840 1.990 - - 0 - 0.00%
2019-07-03 0 0.198 0.186 0.198 0.180 0.210 810,000 156,740 0.1935 1.980 1.860 1.980 1.800 2.100 81,000 1.9351 -3.41%
2019-07-02 0 0.205 0.198 0.207 0.184 0.208 2,580,000 521,210 0.2020 2.050 1.980 2.070 1.840 2.080 258,000 2.0202 11.41%
2019-06-28 0 0.184 0.183 0.187 0.180 0.184 420,000 75,680 0.1802 1.840 1.830 1.870 1.800 1.840 42,000 1.8019 0.55%
2019-06-27 0 0.183 0.183 0.188 0.178 0.193 1,670,000 303,760 0.1819 1.830 1.830 1.880 1.780 1.930 167,000 1.8189 -6.63%
2019-06-26 0 0.196 0.186 0.198 0.190 0.196 400,000 76,980 0.1925 1.960 1.860 1.980 1.900 1.960 40,000 1.9245 -1.01%
2019-06-25 0 0.198 0.185 0.200 0.190 0.216 1,010,000 200,520 0.1985 1.980 1.850 2.000 1.900 2.160 101,000 1.9853 -7.91%
2019-06-24 0 0.215 0.210 0.215 0.215 0.215 20,000 4,300 0.2150 2.150 2.100 2.150 2.150 2.150 2,000 2.1500 0.00%
2019-06-21 0 0.215 0.215 0.218 0.209 0.226 380,000 82,920 0.2182 2.150 2.150 2.180 2.090 2.260 38,000 2.1821 -0.46%
2019-06-20 0 0.216 0.210 0.218 0.213 0.220 310,000 67,050 0.2163 2.160 2.100 2.180 2.130 2.200 31,000 2.1629 -1.37%
2019-06-19 0 0.219 0.212 0.219 0.220 0.230 390,000 86,900 0.2228 2.190 2.120 2.190 2.200 2.300 39,000 2.2282 -0.45%
2019-06-18 0 0.220 0.216 0.220 0.214 0.220 390,000 85,720 0.2198 2.200 2.160 2.200 2.140 2.200 39,000 2.1979 2.80%
2019-06-17 0 0.214 0.212 0.219 0.210 0.224 1,200,000 258,720 0.2156 2.140 2.120 2.190 2.100 2.240 120,000 2.1560 -4.46%
2019-06-14 0 0.224 0.222 0.237 0.221 0.237 1,270,000 286,980 0.2260 2.240 2.220 2.370 2.210 2.370 127,000 2.2597 -5.49%
2019-06-13 0 0.237 0.233 0.237 0.233 0.249 1,310,000 317,760 0.2426 2.370 2.330 2.370 2.330 2.490 131,000 2.4256 -4.82%
2019-06-12 0 0.249 0.249 0.255 0.245 0.305 6,490,000 1,727,150 0.2661 2.490 2.490 2.550 2.450 3.050 649,000 2.6612 -14.14%
2019-06-11 0 0.290 0.285 0.290 0.260 0.295 3,130,000 842,350 0.2691 2.900 2.850 2.900 2.600 2.950 313,000 2.6912 1.75%
2019-06-10 0 0.285 0.285 0.295 0.275 0.300 930,000 272,850 0.2934 2.850 2.850 2.950 2.750 3.000 93,000 2.9339 -3.39%
2019-06-06 0 0.295 0.280 0.295 0.295 0.300 230,000 68,200 0.2965 2.950 2.800 2.950 2.950 3.000 23,000 2.9652 -1.67%
2019-06-05 0 0.300 0.290 0.300 0.300 0.300 330,000 99,000 0.3000 3.000 2.900 3.000 3.000 3.000 33,000 3.0000 -3.23%
2019-06-04 0 0.310 0.310 0.315 0.300 0.325 1,410,000 432,000 0.3064 3.100 3.100 3.150 3.000 3.250 141,000 3.0638 -8.82%
2019-06-03 0 0.340 0.300 0.340 0.295 0.340 460,000 142,300 0.3093 3.400 3.000 3.400 2.950 3.400 46,000 3.0935 6.25%
2019-05-31 0 0.320 0.310 0.320 0.320 0.320 30,000 9,600 0.3200 3.200 3.100 3.200 3.200 3.200 3,000 3.2000 0.00%
2019-05-30 0 0.320 0.320 0.330 0.310 0.330 210,000 67,350 0.3207 3.200 3.200 3.300 3.100 3.300 21,000 3.2071 -3.03%
2019-05-29 0 0.330 0.315 0.335 0.330 0.355 480,000 160,700 0.3348 3.300 3.150 3.350 3.300 3.550 48,000 3.3479 0.00%
2019-05-28 0 0.330 0.310 0.330 0.330 0.350 270,000 90,550 0.3354 3.300 3.100 3.300 3.300 3.500 27,000 3.3537 0.00%
2019-05-27 0 0.330 0.330 0.345 0.330 0.355 440,000 150,800 0.3427 3.300 3.300 3.450 3.300 3.550 44,000 3.4273 -1.49%
2019-05-24 0 0.335 0.330 0.340 0.330 0.335 210,000 69,800 0.3324 3.350 3.300 3.400 3.300 3.350 21,000 3.3238 1.52%
2019-05-23 0 0.330 0.325 0.335 0.330 0.335 480,000 158,850 0.3309 3.300 3.250 3.350 3.300 3.350 48,000 3.3094 0.00%
2019-05-22 0 0.330 0.330 0.340 0.330 0.340 300,000 100,450 0.3348 3.300 3.300 3.400 3.300 3.400 30,000 3.3483 -2.94%
2019-05-21 0 0.340 0.330 0.340 0.330 0.345 450,000 151,900 0.3376 3.400 3.300 3.400 3.300 3.450 45,000 3.3756 3.03%
2019-05-20 0 0.330 0.330 0.345 0.330 0.355 850,000 294,700 0.3467 3.300 3.300 3.450 3.300 3.550 85,000 3.4671 -4.35%
2019-05-17 0 0.345 0.345 0.355 0.345 0.360 210,000 73,700 0.3510 3.450 3.450 3.550 3.450 3.600 21,000 3.5095 -5.48%
2019-05-16 0 0.365 0.355 0.365 0.365 0.365 450,000 164,250 0.3650 3.650 3.550 3.650 3.650 3.650 45,000 3.6500 0.00%
2019-05-15 0 0.365 0.360 0.370 0.345 0.380 1,510,000 550,600 0.3646 3.650 3.600 3.700 3.450 3.800 151,000 3.6464 8.96%
2019-05-14 0 0.335 0.330 0.335 0.330 0.340 220,000 73,650 0.3348 3.350 3.300 3.350 3.300 3.400 22,000 3.3477 -1.47%
2019-05-10 0 0.340 0.340 0.350 0.340 0.350 650,000 227,400 0.3498 3.400 3.400 3.500 3.400 3.500 65,000 3.4985 -2.86%
2019-05-09 0 0.350 0.340 0.355 0.345 0.350 650,000 224,950 0.3461 3.500 3.400 3.550 3.450 3.500 65,000 3.4608 1.45%
2019-05-08 0 0.345 0.340 0.355 0.335 0.355 480,000 167,300 0.3485 3.450 3.400 3.550 3.350 3.550 48,000 3.4854 -1.43%
2019-05-07 0 0.350 0.345 0.355 0.330 0.350 1,180,000 402,750 0.3413 3.500 3.450 3.550 3.300 3.500 118,000 3.4131 0.00%
2019-05-06 0 0.350 0.350 0.360 0.345 0.355 360,000 125,950 0.3499 3.500 3.500 3.600 3.450 3.550 36,000 3.4986 -2.78%
2019-05-03 0 0.360 0.360 0.370 0.360 0.370 1,780,000 648,800 0.3645 3.600 3.600 3.700 3.600 3.700 178,000 3.6449 -2.70%
2019-05-02 0 0.370 0.365 0.370 0.365 0.375 880,000 325,050 0.3694 3.700 3.650 3.700 3.650 3.750 88,000 3.6938 2.78%
2019-04-30 0 0.360 0.355 0.360 0.355 0.360 270,000 96,450 0.3572 3.600 3.550 3.600 3.550 3.600 27,000 3.5722 0.00%
2019-04-29 0 0.360 0.360 0.370 0.355 0.360 1,460,000 523,950 0.3589 3.600 3.600 3.700 3.550 3.600 146,000 3.5887 -1.37%
2019-04-26 0 0.365 0.365 0.370 0.360 0.365 1,310,000 475,500 0.3630 3.650 3.650 3.700 3.600 3.650 131,000 3.6298 0.00%
2019-04-25 0 0.365 0.360 0.370 0.360 0.380 1,840,000 678,550 0.3688 3.650 3.600 3.700 3.600 3.800 184,000 3.6878 -3.95%
2019-04-24 0 0.380 0.375 0.385 0.370 0.385 480,000 180,550 0.3761 3.800 3.750 3.850 3.700 3.850 48,000 3.7615 0.00%
2019-04-23 0 0.380 0.380 0.385 0.380 0.400 1,590,000 613,750 0.3860 3.800 3.800 3.850 3.800 4.000 159,000 3.8601 -5.00%
2019-04-18 0 0.400 0.400 0.405 0.385 0.415 2,410,000 969,200 0.4022 4.000 4.000 4.050 3.850 4.150 241,000 4.0216 3.90%
2019-04-17 0 0.385 0.385 0.390 0.380 0.385 920,000 352,300 0.3829 3.850 3.850 3.900 3.800 3.850 92,000 3.8293 0.00%
2019-04-16 0 0.385 0.380 0.395 0.380 0.385 590,000 226,850 0.3845 3.850 3.800 3.950 3.800 3.850 59,000 3.8449 0.00%
2019-04-15 0 0.385 0.380 0.390 0.375 0.385 210,000 80,250 0.3821 3.850 3.800 3.900 3.750 3.850 21,000 3.8214 2.67%
2019-04-12 0 0.375 0.375 0.385 0.375 0.385 1,410,000 534,050 0.3788 3.750 3.750 3.850 3.750 3.850 141,000 3.7876 -2.60%
2019-04-11 0 0.385 0.380 0.390 0.380 0.390 830,000 318,150 0.3833 3.850 3.800 3.900 3.800 3.900 83,000 3.8331 -1.28%
2019-04-10 0 0.390 0.390 0.405 0.365 0.405 1,560,000 601,800 0.3858 3.900 3.900 4.050 3.650 4.050 156,000 3.8577 4.00%
2019-04-09 0 0.375 0.375 0.385 0.375 0.385 910,000 347,900 0.3823 3.750 3.750 3.850 3.750 3.850 91,000 3.8231 -2.60%
2019-04-08 0 0.385 0.385 0.390 0.385 0.420 5,850,000 2,320,500 0.3967 3.850 3.850 3.900 3.850 4.200 585,000 3.9667 -6.10%
2019-04-04 0 0.410 0.410 0.415 0.375 0.510 34,870,000 15,980,700 0.4583 4.100 4.100 4.150 3.750 5.100 3,487,000 4.5829 -16.33%
2019-04-03 0 0.490 0.465 0.490 0.440 0.490 5,620,000 2,653,300 0.4721 4.900 4.650 4.900 4.400 4.900 562,000 4.7212 5.38%
2019-04-02 0 0.465 0.450 0.465 0.420 0.470 3,450,000 1,536,250 0.4453 4.650 4.500 4.650 4.200 4.700 345,000 4.4529 5.68%
2019-04-01 0 0.440 0.425 0.440 0.355 0.440 9,050,000 3,542,950 0.3915 4.400 4.250 4.400 3.550 4.400 905,000 3.9149 25.71%
2019-03-29 0 0.350 0.350 0.355 0.350 0.360 1,140,000 404,050 0.3544 3.500 3.500 3.550 3.500 3.600 114,000 3.5443 -1.41%
2019-03-28 0 0.355 0.355 0.360 0.350 0.360 500,000 177,700 0.3554 3.550 3.550 3.600 3.500 3.600 50,000 3.5540 -1.39%
2019-03-27 0 0.360 0.355 0.365 0.355 0.370 1,260,000 454,150 0.3604 3.600 3.550 3.650 3.550 3.700 126,000 3.6044 -2.70%
2019-03-26 0 0.370 0.370 0.380 0.365 0.390 1,630,000 616,500 0.3782 3.700 3.700 3.800 3.650 3.900 163,000 3.7822 0.00%
2019-03-25 0 0.370 0.365 0.370 0.360 0.370 3,360,000 1,241,800 0.3696 3.700 3.650 3.700 3.600 3.700 336,000 3.6958 1.37%
2019-03-22 0 0.365 0.360 0.370 0.365 0.380 1,640,000 613,750 0.3742 3.650 3.600 3.700 3.650 3.800 164,000 3.7424 -3.95%
2019-03-21 0 0.380 0.375 0.380 0.355 0.410 3,650,000 1,378,750 0.3777 3.800 3.750 3.800 3.550 4.100 365,000 3.7774 5.56%
2019-03-20 0 0.360 0.360 0.365 0.355 0.360 520,000 186,200 0.3581 3.600 3.600 3.650 3.550 3.600 52,000 3.5808 0.00%
2019-03-19 0 0.360 0.355 0.365 0.350 0.360 950,000 338,300 0.3561 3.600 3.550 3.650 3.500 3.600 95,000 3.5611 1.41%
2019-03-18 0 0.355 0.350 0.355 0.350 0.375 2,110,000 761,300 0.3608 3.550 3.500 3.550 3.500 3.750 211,000 3.6081 -6.58%
2019-03-15 0 0.380 0.375 0.395 0.365 0.380 870,000 326,050 0.3748 3.800 3.750 3.950 3.650 3.800 87,000 3.7477 0.00%
2019-03-14 0 0.380 0.375 0.385 0.380 0.385 450,000 172,300 0.3829 3.800 3.750 3.850 3.800 3.850 45,000 3.8289 -1.30%
2019-03-13 0 0.385 0.385 0.390 0.380 0.395 1,080,000 421,000 0.3898 3.850 3.850 3.900 3.800 3.950 108,000 3.8981 -2.53%
2019-03-12 0 0.395 0.390 0.400 0.390 0.405 1,470,000 586,200 0.3988 3.950 3.900 4.000 3.900 4.050 147,000 3.9878 -4.82%
2019-03-11 0 0.415 0.400 0.415 0.380 0.420 690,000 274,400 0.3977 4.150 4.000 4.150 3.800 4.200 69,000 3.9768 2.47%
2019-03-08 0 0.405 0.390 0.415 0.380 0.415 2,220,000 902,350 0.4065 4.050 3.900 4.150 3.800 4.150 222,000 4.0646 -3.57%
2019-03-07 0 0.420 0.420 0.425 0.410 0.430 820,000 346,000 0.4220 4.200 4.200 4.250 4.100 4.300 82,000 4.2195 1.20%
2019-03-06 0 0.415 0.405 0.420 0.405 0.435 1,580,000 656,500 0.4155 4.150 4.050 4.200 4.050 4.350 158,000 4.1551 0.00%
2019-03-05 0 0.415 0.410 0.420 0.400 0.465 11,350,000 4,945,500 0.4357 4.150 4.100 4.200 4.000 4.650 1,135,000 4.3573 3.75%
2019-03-04 0 0.400 0.400 0.405 0.400 0.430 4,340,000 1,776,150 0.4093 4.000 4.000 4.050 4.000 4.300 434,000 4.0925 -6.98%
2019-03-01 0 0.430 0.420 0.435 0.420 0.510 13,520,000 6,264,850 0.4634 4.300 4.200 4.350 4.200 5.100 1,352,000 4.6338 -9.47%
2019-02-28 0 0.475 0.475 0.480 0.465 0.520 15,540,000 7,633,450 0.4912 4.750 4.750 4.800 4.650 5.200 1,554,000 4.9121 2.15%
2019-02-27 0 0.465 0.470 0.475 0.365 0.470 21,260,000 9,217,700 0.4336 4.650 4.700 4.750 3.650 4.700 2,126,000 4.3357 27.40%
2019-02-26 0 0.365 0.365 0.370 0.355 0.380 1,220,000 449,600 0.3685 3.650 3.650 3.700 3.550 3.800 122,000 3.6852 0.00%
2019-02-25 0 0.365 0.365 0.370 0.365 0.375 1,250,000 462,100 0.3697 3.650 3.650 3.700 3.650 3.750 125,000 3.6968 -2.67%
2019-02-22 0 0.375 0.375 0.380 0.365 0.390 2,060,000 783,400 0.3803 3.750 3.750 3.800 3.650 3.900 206,000 3.8029 0.00%
2019-02-21 0 0.375 0.375 0.380 0.345 0.400 8,900,000 3,444,750 0.3871 3.750 3.750 3.800 3.450 4.000 890,000 3.8705 8.70%
2019-02-20 0 0.345 0.340 0.345 0.335 0.350 1,620,000 554,200 0.3421 3.450 3.400 3.450 3.350 3.500 162,000 3.4210 -1.43%
2019-02-19 0 0.350 0.340 0.350 0.340 0.355 2,300,000 790,300 0.3436 3.500 3.400 3.500 3.400 3.550 230,000 3.4361 -1.41%
2019-02-18 0 0.355 0.355 0.360 0.350 0.365 1,230,000 434,700 0.3534 3.550 3.550 3.600 3.500 3.650 123,000 3.5341 1.43%
2019-02-15 0 0.350 0.345 0.350 0.345 0.355 1,430,000 499,300 0.3492 3.500 3.450 3.500 3.450 3.550 143,000 3.4916 -2.78%
2019-02-14 0 0.360 0.360 0.365 0.355 0.365 490,000 176,900 0.3610 3.600 3.600 3.650 3.550 3.650 49,000 3.6102 -1.37%
2019-02-13 0 0.365 0.360 0.370 0.360 0.400 3,590,000 1,350,850 0.3763 3.650 3.600 3.700 3.600 4.000 359,000 3.7628 -3.95%
2019-02-12 0 0.380 0.375 0.380 0.345 0.385 4,570,000 1,706,550 0.3734 3.800 3.750 3.800 3.450 3.850 457,000 3.7342 8.57%
2019-02-11 0 0.350 0.345 0.350 0.340 0.350 820,000 285,200 0.3478 3.500 3.450 3.500 3.400 3.500 82,000 3.4780 0.00%
2019-02-08 0 0.350 0.345 0.350 0.335 0.355 1,070,000 369,750 0.3456 3.500 3.450 3.500 3.350 3.550 107,000 3.4556 -1.41%
2019-02-04 0 0.355 0.350 0.360 0.345 0.360 870,000 307,900 0.3539 3.550 3.500 3.600 3.450 3.600 87,000 3.5391 0.00%
2019-02-01 0 0.355 0.345 0.355 0.340 0.355 1,520,000 526,700 0.3465 3.550 3.450 3.550 3.400 3.550 152,000 3.4651 4.41%
2019-01-31 0 0.340 0.335 0.340 0.335 0.355 2,340,000 801,950 0.3427 3.400 3.350 3.400 3.350 3.550 234,000 3.4271 -2.86%
2019-01-30 0 0.350 0.350 0.355 0.340 0.375 5,030,000 1,786,000 0.3551 3.500 3.500 3.550 3.400 3.750 503,000 3.5507 -4.11%
2019-01-29 0 0.365 0.365 0.370 0.360 0.375 2,790,000 1,028,550 0.3687 3.650 3.650 3.700 3.600 3.750 279,000 3.6866 -1.35%
2019-01-28 0 0.370 0.370 0.375 0.370 0.400 2,380,000 903,900 0.3798 3.700 3.700 3.750 3.700 4.000 238,000 3.7979 -7.50%
2019-01-25 0 0.400 0.395 0.400 0.370 0.415 8,900,000 3,500,050 0.3933 4.000 3.950 4.000 3.700 4.150 890,000 3.9326 11.11%
2019-01-24 0 0.360 0.360 0.370 0.360 0.375 1,010,000 369,900 0.3662 3.600 3.600 3.700 3.600 3.750 101,000 3.6624 -2.70%
2019-01-23 0 0.370 0.365 0.370 0.335 0.385 5,840,000 2,128,450 0.3645 3.700 3.650 3.700 3.350 3.850 584,000 3.6446 5.71%
2019-01-22 0 0.350 0.345 0.355 0.340 0.365 1,690,000 589,200 0.3486 3.500 3.450 3.550 3.400 3.650 169,000 3.4864 -2.78%
2019-01-21 0 0.360 0.355 0.365 0.355 0.370 1,790,000 645,150 0.3604 3.600 3.550 3.650 3.550 3.700 179,000 3.6042 -4.00%
2019-01-18 0 0.375 0.375 0.380 0.330 0.385 8,820,000 3,183,950 0.3610 3.750 3.750 3.800 3.300 3.850 882,000 3.6099 8.70%
2019-01-17 0 0.345 0.340 0.345 0.335 0.395 10,720,000 3,853,300 0.3594 3.450 3.400 3.450 3.350 3.950 1,072,000 3.5945 -11.54%
2019-01-16 0 0.390 0.390 0.395 0.380 0.440 17,090,000 6,968,400 0.4077 3.900 3.900 3.950 3.800 4.400 1,709,000 4.0775 -8.24%
2019-01-15 0 0.425 0.425 0.430 0.365 0.450 31,980,000 13,253,750 0.4144 4.250 4.250 4.300 3.650 4.500 3,198,000 4.1444 16.44%
2019-01-14 0 0.365 0.365 0.370 0.360 0.400 14,500,000 5,411,000 0.3732 3.650 3.650 3.700 3.600 4.000 1,450,000 3.7317 -7.59%
2019-01-11 0 0.395 0.395 0.405 0.395 0.440 18,420,000 7,693,900 0.4177 3.950 3.950 4.050 3.950 4.400 1,842,000 4.1769 -5.95%
2019-01-10 0 0.420 0.415 0.420 0.410 0.455 19,940,000 8,540,350 0.4283 4.200 4.150 4.200 4.100 4.550 1,994,000 4.2830 -1.18%
2019-01-09 0 0.425 0.420 0.425 0.420 0.510 37,030,000 16,906,550 0.4566 4.250 4.200 4.250 4.200 5.100 3,703,000 4.5656 -14.14%
2019-01-08 0 0.495 0.490 0.495 0.490 0.670 96,020,000 56,934,350 0.5929 4.950 4.900 4.950 4.900 6.700 9,602,000 5.9294

Copyright & disclaimer, Privacy policy

Back to top