Peiport Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02885  2019-01-11    
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
2026-09-25 0 0.935 0.930 0.935 0.930 0.935 50,000 46,540 0.9308 0.935 0.930 0.935 0.930 0.935 50,000 0.9308 0.00%
2026-09-24 0 0.935 0.920 0.935 0.915 0.935 184,000 170,310 0.9256 0.935 0.920 0.935 0.915 0.935 184,000 0.9256 0.00%
2026-09-23 0 0.935 0.920 0.935 0.905 0.935 110,000 101,010 0.9183 0.935 0.920 0.935 0.905 0.935 110,000 0.9183 3.31%
2026-09-22 0 0.905 0.900 0.915 0.905 0.910 76,000 69,230 0.9109 0.905 0.900 0.915 0.905 0.910 76,000 0.9109 -0.55%
2026-09-21 0 0.910 0.910 0.915 0.910 0.920 78,000 71,360 0.9149 0.910 0.910 0.915 0.910 0.920 78,000 0.9149 -1.09%
2026-09-18 0 0.920 0.915 0.925 0.920 0.925 158,000 145,400 0.9203 0.920 0.915 0.925 0.920 0.925 158,000 0.9203 0.00%
2026-09-17 0 0.920 0.915 0.920 0.915 0.920 74,000 67,800 0.9162 0.920 0.915 0.920 0.915 0.920 74,000 0.9162 0.00%
2026-09-16 0 0.920 0.905 0.920 0.910 0.920 92,000 84,180 0.9150 0.920 0.905 0.920 0.910 0.920 92,000 0.9150 -1.60%
2026-09-15 0 0.935 0.920 0.935 0.905 0.935 84,000 77,930 0.9277 0.935 0.920 0.935 0.905 0.935 84,000 0.9277 2.19%
2026-09-14 0 0.915 0.915 0.940 0.905 0.920 32,000 29,280 0.9150 0.915 0.915 0.940 0.905 0.920 32,000 0.9150 0.00%
2026-09-11 0 0.915 0.905 0.915 0.905 0.920 544,000 498,010 0.9155 0.915 0.905 0.915 0.905 0.920 544,000 0.9155 1.10%
2026-09-10 0 0.905 0.905 0.920 0.900 0.920 976,000 889,660 0.9115 0.905 0.905 0.920 0.900 0.920 976,000 0.9115 4.02%
2026-09-09 0 0.950 0.935 0.950 0.935 0.955 1,402,000 1,325,030 0.9451 0.870 0.856 0.870 0.856 0.875 1,530,920 0.8655 1.60%
2026-09-08 0 0.935 0.930 0.935 0.930 0.935 326,000 304,650 0.9345 0.856 0.852 0.856 0.852 0.856 355,977 0.8558 1.08%
2026-09-07 0 0.925 0.920 0.925 0.885 0.935 640,000 588,720 0.9199 0.847 0.843 0.847 0.810 0.856 698,851 0.8424 -1.07%
2026-09-04 0 0.935 0.915 0.935 0.920 0.940 278,000 258,610 0.9303 0.856 0.838 0.856 0.843 0.861 303,563 0.8519 -0.53%
2026-09-03 0 0.940 0.920 0.940 0.930 0.940 140,000 131,430 0.9388 0.861 0.843 0.861 0.852 0.861 152,874 0.8597 2.73%
2026-09-02 0 0.915 0.915 0.925 0.915 0.940 156,000 143,820 0.9219 0.838 0.838 0.847 0.838 0.861 170,345 0.8443 -1.61%
2026-09-01 0 0.930 0.925 0.935 0.920 0.945 472,000 440,910 0.9341 0.852 0.847 0.856 0.843 0.865 515,402 0.8555 1.09%
2026-08-31 0 0.920 0.915 0.920 0.915 0.925 314,000 288,790 0.9197 0.843 0.838 0.843 0.838 0.847 342,874 0.8423 0.00%
2026-08-28 0 0.920 0.915 0.925 0.920 0.925 188,000 173,690 0.9239 0.843 0.838 0.847 0.843 0.847 205,287 0.8461 -0.54%
2026-08-27 0 0.925 0.920 0.925 0.910 0.960 826,000 765,680 0.9270 0.847 0.843 0.847 0.833 0.879 901,954 0.8489 1.09%
2026-08-26 0 0.915 0.900 0.915 0.900 0.920 114,000 104,080 0.9130 0.838 0.824 0.838 0.824 0.843 124,483 0.8361 1.67%
2026-08-25 0 0.900 0.885 0.900 0.870 0.920 342,000 304,480 0.8903 0.824 0.810 0.824 0.797 0.843 373,448 0.8153 -1.64%
2026-08-24 0 0.915 0.905 0.910 0.910 0.925 282,000 258,450 0.9165 0.838 0.829 0.833 0.833 0.847 307,931 0.8393 -1.08%
2026-08-21 0 0.925 0.915 0.925 0.885 0.925 418,000 379,230 0.9072 0.847 0.838 0.847 0.810 0.847 456,437 0.8308 3.93%
2026-08-20 0 0.890 0.880 0.890 0.890 0.890 136,000 121,090 0.8904 0.815 0.806 0.815 0.815 0.815 148,506 0.8154 1.71%
2026-08-19 0 0.875 0.875 0.890 0.865 0.890 190,000 165,840 0.8728 0.801 0.801 0.815 0.792 0.815 207,471 0.7993 -1.69%
2026-08-18 0 0.890 0.880 0.895 0.890 0.895 106,000 94,420 0.8908 0.815 0.806 0.820 0.815 0.820 115,747 0.8157 -1.11%
2026-08-17 0 0.900 0.890 0.900 0.890 0.900 28,000 25,020 0.8936 0.824 0.815 0.824 0.815 0.824 30,575 0.8183 2.27%
2026-08-14 0 0.880 0.875 0.895 0.875 0.900 58,000 51,320 0.8848 0.806 0.801 0.820 0.801 0.824 63,333 0.8103 -1.12%
2026-08-13 0 0.890 0.880 0.890 0.895 0.900 188,000 168,680 0.8972 0.815 0.806 0.815 0.820 0.824 205,287 0.8217 0.00%
2026-08-12 0 0.890 0.870 0.895 0.870 0.900 108,000 95,330 0.8827 0.815 0.797 0.820 0.797 0.824 117,931 0.8084 0.00%
2026-08-11 0 0.890 0.875 0.890 0.875 0.900 94,000 83,350 0.8867 0.815 0.801 0.815 0.801 0.824 102,644 0.8120 1.14%
2026-08-10 0 0.880 0.880 0.890 0.865 0.890 266,000 231,230 0.8693 0.806 0.806 0.815 0.792 0.815 290,460 0.7961 -0.56%
2026-08-07 0 0.885 0.880 0.890 0.880 0.885 16,000 14,140 0.8838 0.810 0.806 0.815 0.806 0.810 17,471 0.8093 -0.56%
2026-08-06 0 0.890 0.880 0.905 0.880 0.905 48,000 42,720 0.8900 0.815 0.806 0.829 0.806 0.829 52,414 0.8151 -0.56%
2026-08-05 0 0.895 0.885 0.895 0.900 0.900 8,000 7,200 0.9000 0.820 0.810 0.820 0.824 0.824 8,736 0.8242 -0.56%
2026-08-04 0 0.900 0.880 0.900 0.900 0.900 74,000 66,600 0.9000 0.824 0.806 0.824 0.824 0.824 80,805 0.8242 0.56%
2026-08-03 0 0.895 0.880 0.895 0.905 0.905 12,000 10,860 0.9050 0.820 0.806 0.820 0.829 0.829 13,103 0.8288 0.56%
2026-07-31 0 0.890 0.880 0.900 0.870 0.890 68,000 60,260 0.8862 0.815 0.806 0.824 0.797 0.815 74,253 0.8116 0.00%
2026-07-30 0 0.890 0.880 0.890 0.870 0.890 220,000 195,500 0.8886 0.815 0.806 0.815 0.797 0.815 240,230 0.8138 2.30%
2026-07-29 0 0.870 0.850 0.890 0.850 0.870 92,000 79,080 0.8596 0.797 0.778 0.815 0.778 0.797 100,460 0.7872 2.35%
2026-07-28 0 0.850 0.840 0.850 0.840 0.850 596,000 506,420 0.8497 0.778 0.769 0.778 0.769 0.778 650,805 0.7781 1.19%
2026-07-27 0 0.840 0.830 0.860 0.840 0.850 76,000 64,220 0.8450 0.769 0.760 0.788 0.769 0.778 82,989 0.7738 -2.33%
2026-07-24 0 0.860 0.840 0.860 0.850 0.860 62,000 52,900 0.8532 0.788 0.769 0.788 0.778 0.788 67,701 0.7814 -1.15%
2026-07-23 0 0.870 0.870 0.880 0.870 0.900 88,000 77,200 0.8773 0.797 0.797 0.806 0.797 0.824 96,092 0.8034 -2.25%
2026-07-22 0 0.890 0.870 0.900 0.870 0.890 42,000 36,580 0.8710 0.815 0.797 0.824 0.797 0.815 45,862 0.7976 0.00%
2026-07-21 0 0.890 0.870 0.890 0.870 0.900 36,000 32,060 0.8906 0.815 0.797 0.815 0.797 0.824 39,310 0.8156 0.00%
2026-07-20 0 0.890 0.870 0.890 0.870 0.890 62,000 54,180 0.8739 0.815 0.797 0.815 0.797 0.815 67,701 0.8003 0.00%
2026-07-17 0 0.890 0.870 0.890 0.900 0.900 2,000 1,800 0.9000 0.815 0.797 0.815 0.824 0.824 2,184 0.8242 -1.11%
2026-07-16 0 0.900 0.860 0.900 0.900 0.900 14,000 12,600 0.9000 0.824 0.788 0.824 0.824 0.824 15,287 0.8242 0.00%
2026-07-15 0 0.900 0.870 0.900 0.880 0.900 68,000 61,060 0.8979 0.824 0.797 0.824 0.806 0.824 74,253 0.8223 3.45%
2026-07-14 0 0.870 0.860 0.890 0.860 0.870 58,000 50,120 0.8641 0.797 0.788 0.815 0.788 0.797 63,333 0.7914 0.00%
2026-07-13 0 0.870 0.860 0.880 0.860 0.880 48,000 42,120 0.8775 0.797 0.788 0.806 0.788 0.806 52,414 0.8036 0.00%
2026-07-10 0 0.870 0.850 0.880 0.850 0.870 156,000 133,360 0.8549 0.797 0.778 0.806 0.778 0.797 170,345 0.7829 0.00%
2026-07-09 0 0.870 0.860 0.880 0.870 0.880 34,000 29,620 0.8712 0.797 0.788 0.806 0.797 0.806 37,126 0.7978 0.00%
2026-07-08 0 0.870 0.860 0.870 0.860 0.870 56,000 48,440 0.8650 0.797 0.788 0.797 0.788 0.797 61,149 0.7922 1.16%
2026-07-07 0 0.860 0.850 0.860 0.850 0.870 166,000 142,360 0.8576 0.788 0.778 0.788 0.778 0.797 181,264 0.7854 2.38%
2026-07-06 0 0.840 0.830 0.850 0.820 0.840 72,000 59,700 0.8292 0.769 0.760 0.778 0.751 0.769 78,621 0.7593 2.44%
2026-07-03 0 0.820 0.810 0.820 0.820 0.820 24,000 19,680 0.8200 0.751 0.742 0.751 0.751 0.751 26,207 0.7509 -1.20%
2026-07-02 0 0.830 0.810 0.840 0.810 0.840 58,000 47,960 0.8269 0.760 0.742 0.769 0.742 0.769 63,333 0.7573 -1.19%
2026-06-30 0 0.840 0.810 0.840 0.820 0.850 108,000 90,560 0.8385 0.769 0.742 0.769 0.751 0.778 117,931 0.7679 1.20%
2026-06-29 0 0.830 0.820 0.830 0.780 0.830 168,000 134,880 0.8029 0.760 0.751 0.760 0.714 0.760 183,448 0.7352 2.47%
2026-06-26 0 0.810 0.810 0.820 0.800 0.830 168,000 136,660 0.8135 0.742 0.742 0.751 0.733 0.760 183,448 0.7450 -1.22%
2026-06-25 0 0.820 0.820 0.840 0.810 0.850 172,000 143,060 0.8317 0.751 0.751 0.769 0.742 0.778 187,816 0.7617 0.00%
2026-06-24 0 0.820 0.820 0.860 0.820 0.880 360,000 303,480 0.8430 0.751 0.751 0.788 0.751 0.806 393,103 0.7720 -4.65%
2026-06-23 0 0.860 0.860 0.890 0.860 0.890 364,000 318,340 0.8746 0.788 0.788 0.815 0.788 0.815 397,471 0.8009 -2.27%
2026-06-22 0 0.880 0.880 0.910 0.850 0.910 746,000 649,440 0.8706 0.806 0.806 0.833 0.778 0.833 814,598 0.7973 -3.30%
2026-06-18 0 0.910 0.890 0.920 0.900 0.950 368,000 338,780 0.9206 0.833 0.815 0.843 0.824 0.870 401,839 0.8431 1.56%
2026-06-17 0 0.950 0.940 0.950 0.940 0.950 184,000 173,500 0.9429 0.821 0.812 0.821 0.812 0.821 213,029 0.8144 0.00%
2026-06-16 0 0.950 0.940 0.950 0.930 0.950 284,000 268,560 0.9456 0.821 0.812 0.821 0.803 0.821 328,805 0.8168 0.00%
2026-06-15 0 0.950 0.930 0.950 0.930 0.950 146,000 137,980 0.9451 0.821 0.803 0.821 0.803 0.821 169,034 0.8163 2.15%
2026-06-12 0 0.930 0.930 0.940 0.930 0.950 312,000 292,680 0.9381 0.803 0.803 0.812 0.803 0.821 361,222 0.8102 -2.11%
2026-06-11 0 0.950 0.940 0.950 0.940 0.950 104,000 98,040 0.9427 0.821 0.812 0.821 0.812 0.821 120,407 0.8142 0.00%
2026-06-10 0 0.950 0.930 0.950 0.930 0.950 174,000 163,980 0.9424 0.821 0.803 0.821 0.803 0.821 201,451 0.8140 1.06%
2026-06-09 0 0.940 0.930 0.940 0.930 0.940 152,000 142,080 0.9347 0.812 0.803 0.812 0.803 0.812 175,980 0.8074 2.17%
2026-06-08 0 0.920 0.920 0.930 0.910 0.940 788,000 724,660 0.9196 0.795 0.795 0.803 0.786 0.812 912,318 0.7943 -1.08%
2026-06-05 0 0.930 0.920 0.950 0.920 0.950 114,000 106,900 0.9377 0.803 0.795 0.821 0.795 0.821 131,985 0.8099 0.00%
2026-06-04 0 0.930 0.920 0.930 0.930 0.940 72,000 67,260 0.9342 0.803 0.795 0.803 0.803 0.812 83,359 0.8069 0.00%
2026-06-03 0 0.930 0.920 0.930 0.920 0.950 176,000 163,220 0.9274 0.803 0.795 0.803 0.795 0.821 203,766 0.8010 -1.06%
2026-06-02 0 0.940 0.920 0.940 0.910 0.950 252,000 232,060 0.9209 0.812 0.795 0.812 0.786 0.821 291,756 0.7954 1.08%
2026-06-01 0 0.930 0.930 0.940 0.930 0.950 170,000 159,360 0.9374 0.803 0.803 0.812 0.803 0.821 196,820 0.8097 -2.11%
2026-05-29 0 0.950 0.930 0.950 0.930 0.950 48,000 45,240 0.9425 0.821 0.803 0.821 0.803 0.821 55,573 0.8141 2.15%
2026-05-28 0 0.930 0.920 0.950 0.920 0.940 40,000 37,000 0.9250 0.803 0.795 0.821 0.795 0.812 46,311 0.7990 -1.06%
2026-05-27 0 0.940 0.920 0.940 0.930 0.940 32,000 30,040 0.9388 0.812 0.795 0.812 0.803 0.812 37,048 0.8108 0.00%
2026-05-26 0 0.940 0.930 0.950 0.920 0.940 122,000 113,780 0.9326 0.812 0.803 0.821 0.795 0.812 141,247 0.8055 2.17%
2026-05-22 0 0.920 0.910 0.920 0.920 0.950 214,000 200,440 0.9366 0.795 0.786 0.795 0.795 0.821 247,761 0.8090 -1.08%
2026-05-21 0 0.930 0.920 0.930 0.930 0.960 116,000 109,000 0.9397 0.803 0.795 0.803 0.803 0.829 134,301 0.8116 0.00%
2026-05-20 0 0.930 0.930 0.960 0.920 0.930 66,000 61,300 0.9288 0.803 0.803 0.829 0.795 0.803 76,412 0.8022 1.09%
2026-05-19 0 0.920 0.910 0.930 0.910 0.920 72,000 66,000 0.9167 0.795 0.786 0.803 0.786 0.795 83,359 0.7918 0.00%
2026-05-18 0 0.920 0.910 0.930 0.910 0.930 80,000 73,700 0.9213 0.795 0.786 0.803 0.786 0.803 92,621 0.7957 -1.08%
2026-05-15 0 0.930 0.920 0.940 0.920 0.950 100,000 92,980 0.9298 0.803 0.795 0.812 0.795 0.821 115,776 0.8031 -2.11%
2026-05-14 0 0.950 0.920 0.940 0.920 0.950 124,000 115,180 0.9289 0.821 0.795 0.812 0.795 0.821 143,563 0.8023 2.15%
2026-05-13 0 0.930 0.920 0.930 0.920 0.950 108,000 101,120 0.9363 0.803 0.795 0.803 0.795 0.821 125,038 0.8087 1.09%
2026-05-12 0 0.920 0.910 0.920 0.910 0.930 132,000 121,160 0.9179 0.795 0.786 0.795 0.786 0.803 152,825 0.7928 0.00%
2026-05-11 0 0.920 0.920 0.940 0.910 0.930 162,000 149,460 0.9226 0.795 0.795 0.812 0.786 0.803 187,558 0.7969 -1.08%
2026-05-08 0 0.930 0.920 0.930 0.910 0.940 68,000 62,680 0.9218 0.803 0.795 0.803 0.786 0.812 78,728 0.7962 1.09%
2026-05-07 0 0.920 0.920 0.930 0.910 0.920 112,000 102,920 0.9189 0.795 0.795 0.803 0.786 0.795 129,670 0.7937 0.00%
2026-05-06 0 0.920 0.910 0.930 0.910 0.950 200,000 184,600 0.9230 0.795 0.786 0.803 0.786 0.821 231,553 0.7972 0.00%
2026-05-05 0 0.920 0.910 0.940 0.900 0.940 852,000 787,860 0.9247 0.795 0.786 0.812 0.777 0.812 986,415 0.7987 0.00%
2026-05-04 0 0.920 0.900 0.920 0.900 0.930 266,000 241,640 0.9084 0.795 0.777 0.795 0.777 0.803 307,965 0.7846 -2.13%
2026-04-30 0 0.940 0.920 0.940 0.920 0.940 166,000 153,760 0.9263 0.812 0.795 0.812 0.795 0.812 192,189 0.8000 0.00%
2026-04-29 0 0.940 0.920 0.940 0.920 0.950 64,000 59,860 0.9353 0.812 0.795 0.812 0.795 0.821 74,097 0.8079 0.00%
2026-04-28 0 0.940 0.920 0.940 0.920 0.940 10,000 9,300 0.9300 0.812 0.795 0.812 0.795 0.812 11,578 0.8033 0.00%
2026-04-27 0 0.940 0.930 0.940 0.920 0.950 124,000 117,180 0.9450 0.812 0.803 0.812 0.795 0.821 143,563 0.8162 2.17%
2026-04-24 0 0.920 0.920 0.940 0.920 0.950 2,078,000 1,947,600 0.9372 0.795 0.795 0.812 0.795 0.821 2,405,833 0.8095 -2.13%
2026-04-23 0 0.940 0.910 0.950 0.910 0.940 64,000 58,940 0.9209 0.812 0.786 0.821 0.786 0.812 74,097 0.7954 1.08%
2026-04-22 0 0.930 0.930 0.950 0.930 0.950 110,000 103,280 0.9389 0.803 0.803 0.821 0.803 0.821 127,354 0.8110 0.00%
2026-04-21 0 0.930 0.920 0.950 0.910 0.930 192,000 175,740 0.9153 0.803 0.795 0.821 0.786 0.803 222,291 0.7906 0.00%
2026-04-20 0 0.930 0.920 0.940 0.910 0.930 42,000 38,820 0.9243 0.803 0.795 0.812 0.786 0.803 48,626 0.7983 0.00%
2026-04-17 0 0.930 0.930 0.940 0.910 0.930 322,000 298,020 0.9255 0.803 0.803 0.812 0.786 0.803 372,800 0.7994 1.09%
2026-04-16 0 0.920 0.920 0.940 0.920 0.950 130,000 120,880 0.9298 0.795 0.795 0.812 0.795 0.821 150,509 0.8031 -2.13%
2026-04-15 0 0.940 0.940 0.950 0.920 0.950 138,000 128,960 0.9345 0.812 0.812 0.821 0.795 0.821 159,771 0.8072 1.08%
2026-04-14 0 0.930 0.910 0.930 0.920 0.960 88,000 82,140 0.9334 0.803 0.786 0.803 0.795 0.829 101,883 0.8062 -1.06%
2026-04-13 0 0.940 0.920 0.940 0.920 0.940 46,000 42,780 0.9300 0.812 0.795 0.812 0.795 0.812 53,257 0.8033 0.00%
2026-04-10 0 0.940 0.920 0.940 0.920 0.950 90,000 84,080 0.9342 0.812 0.795 0.812 0.795 0.821 104,199 0.8069 0.00%
2026-04-09 0 0.940 0.910 0.940 0.900 0.950 318,000 298,980 0.9402 0.812 0.786 0.812 0.777 0.821 368,169 0.8121 1.08%
2026-04-08 0 0.930 0.920 0.940 0.910 0.930 216,000 197,680 0.9152 0.803 0.795 0.812 0.786 0.803 250,077 0.7905 3.33%
2026-04-02 0 0.900 0.890 0.910 0.900 0.910 34,000 30,840 0.9071 0.777 0.769 0.786 0.777 0.786 39,364 0.7835 0.00%
2026-04-01 0 0.900 0.900 0.910 0.880 0.900 100,000 89,100 0.8910 0.777 0.777 0.786 0.760 0.777 115,776 0.7696 1.12%
2026-03-31 0 0.890 0.880 0.900 0.880 0.910 122,000 110,200 0.9033 0.769 0.760 0.777 0.760 0.786 141,247 0.7802 -1.11%
2026-03-30 0 0.900 0.890 0.910 0.870 0.900 296,000 264,060 0.8921 0.777 0.769 0.786 0.751 0.777 342,698 0.7705 0.00%
2026-03-27 0 0.900 0.890 0.900 0.900 0.920 184,000 166,480 0.9048 0.777 0.769 0.777 0.777 0.795 213,029 0.7815 0.00%
2026-03-26 0 0.900 0.890 0.910 0.890 0.900 46,000 41,360 0.8991 0.777 0.769 0.786 0.769 0.777 53,257 0.7766 0.00%
2026-03-25 0 0.900 0.880 0.910 0.880 0.910 108,000 97,080 0.8989 0.777 0.760 0.786 0.760 0.786 125,038 0.7764 0.00%
2026-03-24 0 0.900 0.880 0.900 0.880 0.900 160,000 141,700 0.8856 0.777 0.760 0.777 0.760 0.777 185,242 0.7649 4.65%
2026-03-23 0 0.860 0.860 0.870 0.850 0.920 1,430,000 1,234,500 0.8633 0.743 0.743 0.751 0.734 0.795 1,655,602 0.7457 -7.53%
2026-03-20 0 0.930 0.920 0.930 0.920 0.940 86,000 80,080 0.9312 0.803 0.795 0.803 0.795 0.812 99,568 0.8043 -1.06%
2026-03-19 0 0.940 0.930 0.950 0.920 0.940 684,000 637,140 0.9315 0.812 0.803 0.821 0.795 0.812 791,910 0.8046 3.30%
2026-03-18 0 0.910 0.900 0.920 0.910 0.930 298,000 273,660 0.9183 0.786 0.777 0.795 0.786 0.803 345,014 0.7932 1.11%
2026-03-17 0 0.900 0.900 0.910 0.890 0.910 102,000 92,060 0.9025 0.777 0.777 0.786 0.769 0.786 118,092 0.7796 -1.10%
2026-03-16 0 0.910 0.900 0.920 0.900 0.920 616,000 563,660 0.9150 0.786 0.777 0.795 0.777 0.795 713,182 0.7903 2.25%
2026-03-13 0 0.890 0.880 0.890 0.880 0.900 102,000 91,380 0.8959 0.769 0.760 0.769 0.760 0.777 118,092 0.7738 1.14%
2026-03-12 0 0.880 0.880 0.890 0.860 0.900 120,000 107,380 0.8948 0.760 0.760 0.769 0.743 0.777 138,932 0.7729 -1.12%
2026-03-11 0 0.890 0.850 0.890 0.840 0.890 28,000 24,100 0.8607 0.769 0.734 0.769 0.726 0.769 32,417 0.7434 3.49%
2026-03-10 0 0.860 0.840 0.860 0.830 0.860 16,000 13,420 0.8388 0.743 0.726 0.743 0.717 0.743 18,524 0.7245 3.61%
2026-03-09 0 0.830 0.830 0.840 0.820 0.840 250,000 206,720 0.8269 0.717 0.717 0.726 0.708 0.726 289,441 0.7142 -2.35%
2026-03-06 0 0.850 0.830 0.850 0.830 0.860 246,000 205,840 0.8367 0.734 0.717 0.734 0.717 0.743 284,810 0.7227 0.00%
2026-03-05 0 0.850 0.840 0.850 0.840 0.850 134,000 113,840 0.8496 0.734 0.726 0.734 0.726 0.734 155,140 0.7338 0.00%
2026-03-04 0 0.850 0.830 0.850 0.810 0.850 336,000 278,120 0.8277 0.734 0.717 0.734 0.700 0.734 389,009 0.7149 1.19%
2026-03-03 0 0.840 0.840 0.860 0.840 0.870 266,000 227,460 0.8551 0.726 0.726 0.743 0.726 0.751 307,965 0.7386 -3.45%
2026-03-02 0 0.870 0.840 0.890 0.850 0.890 222,000 190,220 0.8568 0.751 0.726 0.769 0.734 0.769 257,024 0.7401 -2.25%
2026-02-27 0 0.890 0.880 0.900 0.890 0.900 44,000 39,340 0.8941 0.769 0.760 0.777 0.769 0.777 50,942 0.7723 0.00%
2026-02-26 0 0.890 0.870 0.910 0.890 0.920 182,000 164,240 0.9024 0.769 0.751 0.786 0.769 0.795 210,713 0.7794 0.00%
2026-02-25 0 0.890 0.880 0.900 0.880 0.920 506,000 454,600 0.8984 0.769 0.760 0.777 0.760 0.795 585,828 0.7760 2.30%
2026-02-24 0 0.870 0.850 0.870 0.830 0.870 434,000 371,880 0.8569 0.751 0.734 0.751 0.717 0.751 502,469 0.7401 3.57%
2026-02-23 0 0.840 0.810 0.840 0.820 0.840 302,000 250,980 0.8311 0.726 0.700 0.726 0.708 0.726 349,645 0.7178 2.44%
2026-02-20 0 0.820 0.820 0.830 0.820 0.820 94,000 76,980 0.8189 0.708 0.708 0.717 0.708 0.708 108,830 0.7073 1.23%
2026-02-16 0 0.810 0.810 0.830 0.800 0.820 86,000 70,060 0.8147 0.700 0.700 0.717 0.691 0.708 99,568 0.7036 0.00%
2026-02-13 0 0.810 0.800 0.820 0.800 0.840 216,000 174,900 0.8097 0.700 0.691 0.708 0.691 0.726 250,077 0.6994 -2.41%
2026-02-12 0 0.830 0.810 0.830 0.810 0.840 234,000 192,540 0.8228 0.717 0.700 0.717 0.700 0.726 270,917 0.7107 0.00%
2026-02-11 0 0.830 0.830 0.840 0.820 0.840 154,000 127,720 0.8294 0.717 0.717 0.726 0.708 0.726 178,296 0.7163 1.22%
2026-02-10 0 0.820 0.810 0.840 0.820 0.840 184,000 153,540 0.8345 0.708 0.700 0.726 0.708 0.726 213,029 0.7207 0.00%
2026-02-09 0 0.820 0.810 0.830 0.820 0.830 100,000 82,480 0.8248 0.708 0.700 0.717 0.708 0.717 115,776 0.7124 1.23%
2026-02-06 0 0.810 0.800 0.820 0.810 0.820 76,000 61,660 0.8113 0.700 0.691 0.708 0.700 0.708 87,990 0.7008 -3.57%
2026-02-05 0 0.840 0.820 0.840 0.790 0.840 136,600 108,564 0.7948 0.726 0.708 0.726 0.682 0.726 158,151 0.6865 6.33%
2026-02-04 0 0.790 0.780 0.790 0.770 0.790 214,000 166,600 0.7785 0.682 0.674 0.682 0.665 0.682 247,761 0.6724 0.00%
2026-02-03 0 0.790 0.790 0.800 0.770 0.810 240,000 190,880 0.7953 0.682 0.682 0.691 0.665 0.700 277,863 0.6870 -3.66%
2026-02-02 0 0.820 0.810 0.820 0.800 0.830 444,000 362,360 0.8161 0.708 0.700 0.708 0.691 0.717 514,047 0.7049 -2.38%
2026-01-30 0 0.840 0.830 0.860 0.830 0.840 90,000 75,060 0.8340 0.726 0.717 0.743 0.717 0.726 104,199 0.7204 -2.33%
2026-01-29 0 0.860 0.830 0.860 0.840 0.860 122,000 103,580 0.8490 0.743 0.717 0.743 0.726 0.743 141,247 0.7333 0.00%
2026-01-28 0 0.860 0.830 0.860 0.830 0.860 158,000 133,900 0.8475 0.743 0.717 0.743 0.717 0.743 182,927 0.7320 -1.15%
2026-01-27 0 0.870 0.840 0.870 0.840 0.870 264,000 225,640 0.8547 0.751 0.726 0.751 0.726 0.751 305,650 0.7382 3.57%
2026-01-26 0 0.840 0.830 0.850 0.830 0.850 102,000 85,720 0.8404 0.726 0.717 0.734 0.717 0.734 118,092 0.7259 1.20%
2026-01-23 0 0.830 0.820 0.830 0.820 0.840 124,000 102,760 0.8287 0.717 0.708 0.717 0.708 0.726 143,563 0.7158 0.00%
2026-01-22 0 0.830 0.820 0.840 0.830 0.850 160,000 134,220 0.8389 0.717 0.708 0.726 0.717 0.734 185,242 0.7246 0.00%
2026-01-21 0 0.830 0.820 0.840 0.800 0.830 404,000 334,280 0.8274 0.717 0.708 0.726 0.691 0.717 467,737 0.7147 2.47%
2026-01-20 0 0.810 0.810 0.830 0.800 0.820 896,000 726,340 0.8106 0.700 0.700 0.717 0.691 0.708 1,037,356 0.7002 3.85%
2026-01-19 0 0.780 0.770 0.780 0.760 0.790 310,000 238,540 0.7695 0.674 0.665 0.674 0.656 0.682 358,907 0.6646 1.30%
2026-01-16 0 0.770 0.760 0.770 0.760 0.770 250,000 191,820 0.7673 0.665 0.656 0.665 0.656 0.665 289,441 0.6627 0.00%
2026-01-15 0 0.770 0.760 0.770 0.760 0.780 170,000 129,680 0.7628 0.665 0.656 0.665 0.656 0.674 196,820 0.6589 -1.28%
2026-01-14 0 0.780 0.760 0.780 0.770 0.790 104,000 81,000 0.7788 0.674 0.656 0.674 0.665 0.682 120,407 0.6727 0.00%
2026-01-13 0 0.780 0.760 0.780 0.760 0.790 172,000 133,680 0.7772 0.674 0.656 0.674 0.656 0.682 199,135 0.6713 -1.27%
2026-01-12 0 0.790 0.770 0.790 0.770 0.790 86,000 67,440 0.7842 0.682 0.665 0.682 0.665 0.682 99,568 0.6773 2.60%
2026-01-09 0 0.770 0.760 0.770 0.770 0.780 42,000 32,520 0.7743 0.665 0.656 0.665 0.665 0.674 48,626 0.6688 1.32%
2026-01-08 0 0.760 0.760 0.770 0.760 0.770 208,000 159,260 0.7657 0.656 0.656 0.665 0.656 0.665 240,815 0.6613 -2.56%
2026-01-07 0 0.780 0.770 0.780 0.750 0.780 164,000 125,720 0.7666 0.674 0.665 0.674 0.648 0.674 189,873 0.6621 2.63%
2026-01-06 0 0.760 0.760 0.770 0.760 0.780 324,000 249,140 0.7690 0.656 0.656 0.665 0.656 0.674 375,115 0.6642 -3.80%
2026-01-05 0 0.790 0.780 0.790 0.770 0.790 690,000 540,160 0.7828 0.682 0.674 0.682 0.665 0.682 798,857 0.6762 -1.25%
2026-01-02 0 0.800 0.790 0.800 0.790 0.810 422,000 336,960 0.7985 0.691 0.682 0.691 0.682 0.700 488,576 0.6897 3.90%
2025-12-31 0 0.840 0.830 0.840 0.830 0.850 172,000 143,840 0.8363 0.665 0.657 0.665 0.657 0.673 217,239 0.6621 0.00%
2025-12-30 0 0.840 0.840 0.860 0.820 0.850 506,000 422,260 0.8345 0.665 0.665 0.681 0.649 0.673 639,086 0.6607 0.00%
2025-12-29 0 0.840 0.830 0.840 0.820 0.850 384,000 321,300 0.8367 0.665 0.657 0.665 0.649 0.673 484,998 0.6625 2.44%
2025-12-24 0 0.820 0.820 0.830 0.820 0.840 18,000 14,960 0.8311 0.649 0.649 0.657 0.649 0.665 22,734 0.6580 -2.38%
2025-12-23 0 0.840 0.820 0.840 0.830 0.860 278,000 232,820 0.8375 0.665 0.649 0.665 0.657 0.681 351,118 0.6631 -1.18%
2025-12-22 0 0.850 0.840 0.860 0.840 0.860 472,000 404,500 0.8570 0.673 0.665 0.681 0.665 0.681 596,143 0.6785 -1.16%
2025-12-19 0 0.860 0.840 0.870 0.820 0.870 380,000 318,620 0.8385 0.681 0.665 0.689 0.649 0.689 479,946 0.6639 3.61%
2025-12-18 0 0.830 0.820 0.830 0.820 0.890 3,340,000 2,842,780 0.8511 0.657 0.649 0.657 0.649 0.705 4,218,470 0.6739 -12.63%
2025-12-17 0 0.950 0.950 0.960 0.920 0.960 2,742,000 2,598,080 0.9475 0.752 0.752 0.760 0.728 0.760 3,463,187 0.7502 1.06%
2025-12-16 0 0.940 0.920 0.950 0.900 0.950 2,242,000 2,076,940 0.9264 0.744 0.728 0.752 0.713 0.752 2,831,680 0.7335 -1.05%
2025-12-15 0 0.950 0.940 0.950 0.870 0.990 5,166,000 4,808,280 0.9308 0.752 0.744 0.752 0.689 0.784 6,524,736 0.7369 11.76%
2025-12-12 0 0.850 0.850 0.870 0.840 0.870 588,000 500,680 0.8515 0.673 0.673 0.689 0.665 0.689 742,653 0.6742 0.00%
2025-12-11 0 0.850 0.840 0.850 0.830 0.900 2,718,000 2,312,160 0.8507 0.673 0.665 0.673 0.657 0.713 3,432,875 0.6735 -3.41%
2025-12-10 0 0.880 0.880 0.890 0.860 0.900 1,736,000 1,534,300 0.8838 0.697 0.697 0.705 0.681 0.713 2,192,594 0.6998 2.33%
2025-12-09 0 0.860 0.850 0.860 0.810 0.870 1,604,000 1,348,280 0.8406 0.681 0.673 0.681 0.641 0.689 2,025,876 0.6655 3.61%
2025-12-08 0 0.830 0.820 0.830 0.790 0.840 2,300,000 1,878,580 0.8168 0.657 0.649 0.657 0.625 0.665 2,904,935 0.6467 7.79%
2025-12-05 0 0.770 0.770 0.780 0.760 0.790 1,058,000 817,620 0.7728 0.610 0.610 0.618 0.602 0.625 1,336,270 0.6119 1.32%
2025-12-04 0 0.760 0.750 0.760 0.710 0.760 7,814,000 5,757,020 0.7368 0.602 0.594 0.602 0.562 0.602 9,869,199 0.5833 5.56%
2025-12-03 0 0.720 0.720 0.730 0.720 0.740 78,000 56,460 0.7238 0.570 0.570 0.578 0.570 0.586 98,515 0.5731 -2.70%
2025-12-02 0 0.740 0.720 0.740 0.720 0.740 44,000 32,500 0.7386 0.586 0.570 0.586 0.570 0.586 55,573 0.5848 0.00%
2025-12-01 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.586 0.570 0.586 0.586 0.586 37,890 0.5859 0.00%
2025-11-28 0 0.740 0.720 0.750 0.740 0.750 14,000 10,400 0.7429 0.586 0.570 0.594 0.586 0.594 17,682 0.5882 -1.33%
2025-11-27 0 0.750 0.710 0.750 0.750 0.750 6,000 4,500 0.7500 0.594 0.562 0.594 0.594 0.594 7,578 0.5938 2.74%
2025-11-26 0 0.730 0.720 0.740 0.730 0.750 108,000 80,960 0.7496 0.578 0.570 0.586 0.578 0.594 136,406 0.5935 0.00%
2025-11-25 0 0.730 0.720 0.740 0.720 0.740 44,000 31,840 0.7236 0.578 0.570 0.586 0.570 0.586 55,573 0.5729 0.00%
2025-11-24 0 0.730 0.710 0.740 0.710 0.740 28,000 20,480 0.7314 0.578 0.562 0.586 0.562 0.586 35,364 0.5791 0.00%
2025-11-21 0 0.730 0.720 0.730 0.720 0.740 128,000 92,980 0.7264 0.578 0.570 0.578 0.570 0.586 161,666 0.5751 0.00%
2025-11-20 0 0.730 0.730 0.740 0.730 0.740 90,000 65,960 0.7329 0.578 0.578 0.586 0.578 0.586 113,671 0.5803 -1.35%
2025-11-19 0 0.740 0.730 0.740 0.710 0.740 596,000 428,960 0.7197 0.586 0.578 0.586 0.562 0.586 752,757 0.5699 2.78%
2025-11-18 0 0.720 0.700 0.720 0.710 0.730 94,000 67,480 0.7179 0.570 0.554 0.570 0.562 0.578 118,723 0.5684 -2.70%
2025-11-17 0 0.740 0.710 0.740 0.710 0.740 20,000 14,300 0.7150 0.586 0.562 0.586 0.562 0.586 25,260 0.5661 2.78%
2025-11-14 0 0.720 0.720 0.730 0.720 0.740 118,000 85,540 0.7249 0.570 0.570 0.578 0.570 0.586 149,036 0.5740 -1.37%
2025-11-13 0 0.730 0.720 0.730 0.720 0.740 70,000 50,720 0.7246 0.578 0.570 0.578 0.570 0.586 88,411 0.5737 0.00%
2025-11-12 0 0.730 0.720 0.730 0.730 0.740 54,000 39,580 0.7330 0.578 0.570 0.578 0.578 0.586 68,203 0.5803 -2.67%
2025-11-11 0 0.750 0.730 0.760 0.730 0.750 156,000 116,980 0.7499 0.594 0.578 0.602 0.578 0.594 197,030 0.5937 0.00%
2025-11-10 0 0.750 0.720 0.750 0.720 0.750 38,000 27,760 0.7305 0.594 0.570 0.594 0.570 0.594 47,995 0.5784 1.35%
2025-11-07 0 0.740 0.730 0.740 0.730 0.750 86,000 63,200 0.7349 0.586 0.578 0.586 0.578 0.594 108,619 0.5818 0.00%
2025-11-06 0 0.740 0.740 0.750 0.730 0.750 194,000 143,480 0.7396 0.586 0.586 0.594 0.578 0.594 245,025 0.5856 1.37%
2025-11-05 0 0.730 0.710 0.730 0.710 0.730 204,000 146,180 0.7166 0.578 0.562 0.578 0.562 0.578 257,655 0.5673 -2.67%
2025-11-04 0 0.750 0.710 0.750 0.710 0.750 10,000 7,360 0.7360 0.594 0.562 0.594 0.562 0.594 12,630 0.5827 1.35%
2025-11-03 0 0.740 0.720 0.740 0.710 0.750 516,000 373,280 0.7234 0.586 0.570 0.586 0.562 0.594 651,716 0.5728 1.37%
2025-10-31 0 0.730 0.700 0.730 0.720 0.730 28,000 20,340 0.7264 0.578 0.554 0.578 0.570 0.578 35,364 0.5752 0.00%
2025-10-30 0 0.730 0.700 0.730 0.700 0.730 206,000 146,660 0.7119 0.578 0.554 0.578 0.554 0.578 260,181 0.5637 2.82%
2025-10-28 0 0.710 0.680 0.710 0.700 0.710 30,000 21,040 0.7013 0.562 0.538 0.562 0.554 0.562 37,890 0.5553 1.43%
2025-10-27 0 0.700 0.700 0.710 0.690 0.710 116,000 81,480 0.7024 0.554 0.554 0.562 0.546 0.562 146,510 0.5561 1.45%
2025-10-24 0 0.690 0.680 0.690 0.660 0.690 126,000 86,200 0.6841 0.546 0.538 0.546 0.523 0.546 159,140 0.5417 2.99%
2025-10-23 0 0.670 0.670 0.690 0.660 0.700 660,000 443,420 0.6718 0.530 0.530 0.546 0.523 0.554 833,590 0.5319 -1.47%
2025-10-22 0 0.680 0.680 0.690 0.680 0.690 190,000 130,600 0.6874 0.538 0.538 0.546 0.538 0.546 239,973 0.5442 -1.45%
2025-10-21 0 0.690 0.680 0.690 0.670 0.700 334,000 228,400 0.6838 0.546 0.538 0.546 0.530 0.554 421,847 0.5414 0.00%
2025-10-20 0 0.690 0.680 0.690 0.680 0.730 692,000 477,880 0.6906 0.546 0.538 0.546 0.538 0.578 874,006 0.5468 1.47%
2025-10-17 0 0.680 0.660 0.680 0.660 0.680 126,000 84,120 0.6676 0.538 0.523 0.538 0.523 0.538 159,140 0.5286 0.00%
2025-10-16 0 0.680 0.670 0.680 0.670 0.680 92,000 61,840 0.6722 0.538 0.530 0.538 0.530 0.538 116,197 0.5322 0.00%
2025-10-15 0 0.680 0.680 0.690 0.660 0.690 326,000 220,620 0.6767 0.538 0.538 0.546 0.523 0.546 411,743 0.5358 1.49%
2025-10-14 0 0.670 0.660 0.680 0.650 0.700 2,452,000 1,623,980 0.6623 0.530 0.523 0.538 0.515 0.554 3,096,913 0.5244 -5.63%
2025-10-13 0 0.710 0.700 0.710 0.690 0.710 1,094,000 765,180 0.6994 0.562 0.554 0.562 0.546 0.562 1,381,738 0.5538 0.00%
2025-10-10 0 0.710 0.710 0.720 0.710 0.720 40,000 28,740 0.7185 0.562 0.562 0.570 0.562 0.570 50,521 0.5689 0.00%
2025-10-09 0 0.710 0.710 0.720 0.710 0.740 454,000 327,180 0.7207 0.562 0.562 0.570 0.562 0.586 573,409 0.5706 -2.74%
2025-10-08 0 0.730 0.720 0.750 0.720 0.740 202,000 147,400 0.7297 0.578 0.570 0.594 0.570 0.586 255,129 0.5777 -1.35%
2025-10-06 0 0.740 0.730 0.750 0.740 0.750 90,000 66,800 0.7422 0.586 0.578 0.594 0.586 0.594 113,671 0.5877 0.00%
2025-10-03 0 0.740 0.740 0.760 0.740 0.750 158,000 117,620 0.7444 0.586 0.586 0.602 0.586 0.594 199,556 0.5894 -1.33%
2025-10-02 0 0.750 0.750 0.760 0.740 0.760 218,000 163,560 0.7503 0.594 0.594 0.602 0.586 0.602 275,337 0.5940 -2.60%
2025-09-30 0 0.770 0.750 0.770 0.760 0.790 522,000 400,360 0.7670 0.610 0.594 0.610 0.602 0.625 659,294 0.6073 1.32%
2025-09-29 0 0.760 0.760 0.770 0.740 0.780 284,000 218,200 0.7683 0.602 0.602 0.610 0.586 0.618 358,696 0.6083 2.70%
2025-09-26 0 0.740 0.740 0.750 0.740 0.780 518,000 388,060 0.7492 0.586 0.586 0.594 0.586 0.618 654,242 0.5931 -5.13%
2025-09-25 0 0.780 0.760 0.780 0.760 0.780 66,000 50,720 0.7685 0.618 0.602 0.618 0.602 0.618 83,359 0.6085 1.30%
2025-09-24 0 0.770 0.770 0.780 0.750 0.790 100,000 77,180 0.7718 0.610 0.610 0.618 0.594 0.625 126,302 0.6111 0.00%
2025-09-23 0 0.770 0.760 0.770 0.770 0.790 314,000 244,700 0.7793 0.610 0.602 0.610 0.610 0.625 396,587 0.6170 -1.28%
2025-09-22 0 0.780 0.750 0.780 0.760 0.780 60,000 45,920 0.7653 0.618 0.594 0.618 0.602 0.618 75,781 0.6060 1.30%
2025-09-19 0 0.770 0.750 0.770 0.740 0.780 496,000 377,840 0.7618 0.610 0.594 0.610 0.586 0.618 626,455 0.6031 -1.28%
2025-09-18 0 0.780 0.750 0.780 0.740 0.780 916,000 689,800 0.7531 0.618 0.594 0.618 0.586 0.618 1,156,922 0.5962 2.63%
2025-09-17 0 0.760 0.760 0.770 0.760 0.800 580,000 445,960 0.7689 0.602 0.602 0.610 0.602 0.633 732,549 0.6088 -2.56%
2025-09-16 0 0.780 0.770 0.800 0.780 0.810 152,000 120,200 0.7908 0.618 0.610 0.633 0.618 0.641 191,978 0.6261 -2.50%
2025-09-15 0 0.800 0.800 0.820 0.790 0.820 578,000 464,960 0.8044 0.633 0.633 0.649 0.625 0.649 730,023 0.6369 0.00%
2025-09-12 0 0.800 0.800 0.810 0.790 0.810 110,000 87,900 0.7991 0.633 0.633 0.641 0.625 0.641 138,932 0.6327 -1.23%
2025-09-11 0 0.810 0.810 0.820 0.790 0.860 1,064,000 865,060 0.8130 0.641 0.641 0.649 0.625 0.681 1,343,848 0.6437 1.76%
2025-09-10 0 0.850 0.850 0.860 0.800 0.860 2,004,000 1,694,040 0.8453 0.630 0.630 0.638 0.593 0.638 2,702,789 0.6268 7.59%
2025-09-09 0 0.790 0.770 0.800 0.760 0.790 452,000 350,500 0.7754 0.586 0.571 0.593 0.564 0.586 609,611 0.5750 0.00%
2025-09-08 0 0.790 0.770 0.790 0.790 0.790 46,000 36,260 0.7883 0.586 0.571 0.586 0.586 0.586 62,040 0.5845 1.28%
2025-09-05 0 0.780 0.780 0.790 0.780 0.800 192,000 151,840 0.7908 0.578 0.578 0.586 0.578 0.593 258,950 0.5864 -1.27%
2025-09-04 0 0.790 0.780 0.790 0.770 0.790 62,000 48,180 0.7771 0.586 0.578 0.586 0.571 0.586 83,619 0.5762 0.00%
2025-09-03 0 0.790 0.770 0.790 0.780 0.800 16,000 12,680 0.7925 0.586 0.571 0.586 0.578 0.593 21,579 0.5876 0.00%
2025-09-02 0 0.790 0.760 0.790 0.790 0.790 46,000 36,340 0.7900 0.586 0.564 0.586 0.586 0.586 62,040 0.5858 0.00%
2025-09-01 0 0.790 0.770 0.790 0.750 0.800 452,000 342,680 0.7581 0.586 0.571 0.586 0.556 0.593 609,611 0.5621 0.00%
2025-08-29 0 0.790 0.780 0.790 0.770 0.810 642,000 502,100 0.7821 0.586 0.578 0.586 0.571 0.601 865,863 0.5799 -2.47%
2025-08-28 0 0.810 0.810 0.830 0.810 0.820 270,000 221,060 0.8187 0.601 0.601 0.615 0.601 0.608 364,148 0.6071 -1.22%
2025-08-27 0 0.820 0.820 0.830 0.810 0.880 1,198,000 990,720 0.8270 0.608 0.608 0.615 0.601 0.652 1,615,739 0.6132 0.00%
2025-08-26 0 0.820 0.800 0.820 0.780 0.820 1,722,000 1,383,520 0.8034 0.608 0.593 0.608 0.578 0.608 2,322,456 0.5957 1.23%
2025-08-25 0 0.810 0.800 0.810 0.750 0.830 1,786,000 1,432,740 0.8022 0.601 0.593 0.601 0.556 0.615 2,408,773 0.5948 6.58%
2025-08-22 0 0.760 0.760 0.780 0.750 0.820 1,672,000 1,297,580 0.7761 0.564 0.564 0.578 0.556 0.608 2,255,021 0.5754 -5.00%
2025-08-21 0 0.800 0.780 0.800 0.770 0.830 1,464,000 1,189,260 0.8123 0.593 0.578 0.593 0.571 0.615 1,974,492 0.6023 -1.23%
2025-08-20 0 0.810 0.780 0.820 0.730 0.820 2,790,000 2,199,340 0.7883 0.601 0.578 0.608 0.541 0.608 3,762,864 0.5845 6.58%
2025-08-19 0 0.760 0.730 0.770 0.750 0.800 216,000 163,880 0.7587 0.564 0.541 0.571 0.556 0.593 291,319 0.5625 1.33%
2025-08-18 0 0.750 0.740 0.750 0.720 0.760 468,000 347,740 0.7430 0.556 0.549 0.556 0.534 0.564 631,190 0.5509 2.74%
2025-08-15 0 0.730 0.730 0.760 0.710 0.800 3,588,000 2,708,640 0.7549 0.541 0.541 0.564 0.526 0.593 4,839,125 0.5597 -2.67%
2025-08-14 0 0.750 0.730 0.750 0.700 0.750 780,000 569,120 0.7296 0.556 0.541 0.556 0.519 0.556 1,051,984 0.5410 4.17%
2025-08-13 0 0.720 0.710 0.720 0.680 0.750 608,000 432,100 0.7107 0.534 0.526 0.534 0.504 0.556 820,008 0.5269 4.35%
2025-08-12 0 0.690 0.670 0.690 0.660 0.700 752,000 519,460 0.6908 0.512 0.497 0.512 0.489 0.519 1,014,220 0.5122 1.47%
2025-08-11 0 0.680 0.660 0.680 0.670 0.680 128,000 85,420 0.6673 0.504 0.489 0.504 0.497 0.504 172,633 0.4948 1.49%
2025-08-08 0 0.670 0.660 0.680 0.670 0.680 102,000 68,880 0.6753 0.497 0.489 0.504 0.497 0.504 137,567 0.5007 -2.90%
2025-08-07 0 0.690 0.660 0.700 0.690 0.690 56,000 38,640 0.6900 0.512 0.489 0.519 0.512 0.512 75,527 0.5116 0.00%
2025-08-06 0 0.690 0.660 0.690 0.660 0.690 14,000 9,500 0.6786 0.512 0.489 0.512 0.489 0.512 18,882 0.5031 1.47%
2025-08-05 0 0.680 0.670 0.680 0.660 0.680 86,000 57,320 0.6665 0.504 0.497 0.504 0.489 0.504 115,988 0.4942 0.00%
2025-08-04 0 0.680 0.670 0.690 0.670 0.680 290,000 196,540 0.6777 0.504 0.497 0.512 0.497 0.504 391,122 0.5025 0.00%
2025-08-01 0 0.680 0.670 0.690 0.660 0.680 104,000 69,540 0.6687 0.504 0.497 0.512 0.489 0.504 140,264 0.4958 0.00%
2025-07-31 0 0.680 0.660 0.690 0.650 0.710 634,000 436,740 0.6889 0.504 0.489 0.512 0.482 0.526 855,074 0.5108 4.62%
2025-07-30 0 0.650 0.650 0.670 0.650 0.670 190,000 125,120 0.6585 0.482 0.482 0.497 0.482 0.497 256,252 0.4883 -2.99%
2025-07-29 0 0.670 0.650 0.670 - - 0 0 - 0.497 0.482 0.497 - - 0 - 0.00%
2025-07-28 0 0.670 0.660 0.670 0.630 0.670 688,000 446,780 0.6494 0.497 0.489 0.497 0.467 0.497 927,903 0.4815 0.00%
2025-07-25 0 0.670 0.650 0.680 0.670 0.670 18,000 12,060 0.6700 0.497 0.482 0.504 0.497 0.497 24,277 0.4968 0.00%
2025-07-24 0 0.670 0.650 0.670 0.660 0.670 14,000 9,260 0.6614 0.497 0.482 0.497 0.489 0.497 18,882 0.4904 1.52%
2025-07-23 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.489 0.489 0.504 0.489 0.489 64,737 0.4894 -2.94%
2025-07-22 0 0.680 0.650 0.680 0.660 0.680 20,000 13,540 0.6770 0.504 0.482 0.504 0.489 0.504 26,974 0.5020 0.00%
2025-07-21 0 0.680 0.650 0.680 0.660 0.680 156,000 104,180 0.6678 0.504 0.482 0.504 0.489 0.504 210,397 0.4952 1.49%
2025-07-18 0 0.670 0.660 0.680 0.660 0.680 26,000 17,320 0.6662 0.497 0.489 0.504 0.489 0.504 35,066 0.4939 -1.47%
2025-07-17 0 0.680 0.660 0.680 0.650 0.680 294,000 194,240 0.6607 0.504 0.489 0.504 0.482 0.504 396,517 0.4899 0.00%
2025-07-16 0 0.680 0.670 0.680 0.680 0.700 40,000 27,340 0.6835 0.504 0.497 0.504 0.504 0.519 53,948 0.5068 0.00%
2025-07-15 0 0.680 0.670 0.690 0.670 0.680 24,000 16,280 0.6783 0.504 0.497 0.512 0.497 0.504 32,369 0.5030 0.00%
2025-07-14 0 0.680 0.680 0.690 0.660 0.680 250,000 169,960 0.6798 0.504 0.504 0.512 0.489 0.504 337,174 0.5041 0.00%
2025-07-11 0 0.680 0.670 0.680 0.680 0.680 216,000 146,700 0.6792 0.504 0.497 0.504 0.504 0.504 291,319 0.5036 1.49%
2025-07-10 0 0.670 0.650 0.670 0.670 0.680 334,000 223,940 0.6705 0.497 0.482 0.497 0.497 0.504 450,465 0.4971 0.00%
2025-07-09 0 0.670 0.660 0.670 0.640 0.680 470,000 313,560 0.6671 0.497 0.489 0.497 0.475 0.504 633,888 0.4947 1.52%
2025-07-08 0 0.660 0.640 0.660 0.630 0.670 22,000 14,440 0.6564 0.489 0.475 0.489 0.467 0.497 29,671 0.4867 0.00%
2025-07-07 0 0.660 0.650 0.660 0.630 0.670 54,000 35,180 0.6515 0.489 0.482 0.489 0.467 0.497 72,830 0.4830 1.54%
2025-07-04 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.482 0.475 0.482 0.482 0.482 13,487 0.4819 0.00%
2025-07-03 0 0.650 0.620 0.650 0.620 0.650 134,000 84,440 0.6301 0.482 0.460 0.482 0.460 0.482 180,725 0.4672 1.56%
2025-07-02 0 0.640 0.620 0.640 - - 20,000 12,600 0.6300 0.475 0.460 0.475 - - 26,974 0.4671 0.00%
2025-06-30 0 0.640 0.620 0.640 0.610 0.640 432,000 274,240 0.6348 0.475 0.460 0.475 0.452 0.475 582,637 0.4707 3.23%
2025-06-27 0 0.620 0.610 0.630 0.600 0.630 1,732,000 1,050,060 0.6063 0.460 0.452 0.467 0.445 0.467 2,335,943 0.4495 -1.59%
2025-06-26 0 0.630 0.630 0.650 0.630 0.650 248,000 158,420 0.6388 0.467 0.467 0.482 0.467 0.482 334,477 0.4736 -3.08%
2025-06-25 0 0.650 0.640 0.650 0.650 0.670 100,000 65,600 0.6560 0.482 0.475 0.482 0.482 0.497 134,870 0.4864 -2.99%
2025-06-24 0 0.670 0.640 0.670 0.670 0.670 8,000 5,360 0.6700 0.497 0.475 0.497 0.497 0.497 10,790 0.4968 0.00%
2025-06-23 0 0.670 0.660 0.670 0.650 0.680 136,000 90,480 0.6653 0.497 0.489 0.497 0.482 0.504 183,423 0.4933 -1.47%
2025-06-20 0 0.680 0.650 0.680 0.630 0.680 126,000 81,800 0.6492 0.504 0.482 0.504 0.467 0.504 169,936 0.4814 6.25%
2025-06-19 0 0.640 0.630 0.650 0.630 0.650 360,000 229,520 0.6376 0.475 0.467 0.482 0.467 0.482 485,531 0.4727 -1.46%
2025-06-18 0 0.690 0.680 0.690 0.670 0.710 420,000 288,460 0.6868 0.482 0.475 0.482 0.468 0.496 601,774 0.4793 2.99%
2025-06-17 0 0.670 0.660 0.680 0.660 0.680 142,000 95,300 0.6711 0.468 0.461 0.475 0.461 0.475 203,457 0.4684 4.69%
2025-06-16 0 0.640 0.640 0.650 0.640 0.670 152,000 99,060 0.6517 0.447 0.447 0.454 0.447 0.468 217,785 0.4549 -4.48%
2025-06-13 0 0.670 0.650 0.670 0.650 0.670 74,000 49,180 0.6646 0.468 0.454 0.468 0.454 0.468 106,027 0.4638 1.52%
2025-06-12 0 0.660 0.660 0.680 0.650 0.670 70,000 46,160 0.6594 0.461 0.461 0.475 0.454 0.468 100,296 0.4602 0.00%
2025-06-11 0 0.660 0.650 0.680 0.660 0.670 74,000 48,940 0.6614 0.461 0.454 0.475 0.461 0.468 106,027 0.4616 0.00%
2025-06-10 0 0.660 0.660 0.680 0.660 0.690 224,000 151,520 0.6764 0.461 0.461 0.475 0.461 0.482 320,946 0.4721 -1.49%
2025-06-09 0 0.670 0.670 0.680 0.660 0.740 640,000 442,480 0.6914 0.468 0.468 0.475 0.461 0.516 916,989 0.4825 -4.29%
2025-06-06 0 0.700 0.710 0.720 0.660 0.700 138,000 93,960 0.6809 0.489 0.496 0.503 0.461 0.489 197,726 0.4752 1.45%
2025-06-05 0 0.690 0.670 0.690 0.680 0.690 32,000 21,780 0.6806 0.482 0.468 0.482 0.475 0.482 45,849 0.4750 1.47%
2025-06-04 0 0.680 0.660 0.680 0.660 0.690 356,000 239,440 0.6726 0.475 0.461 0.475 0.461 0.482 510,075 0.4694 3.03%
2025-06-03 0 0.660 0.630 0.670 0.630 0.670 282,000 183,420 0.6504 0.461 0.440 0.468 0.440 0.468 404,048 0.4540 4.76%
2025-06-02 0 0.630 0.630 0.640 0.630 0.650 78,000 50,020 0.6413 0.440 0.440 0.447 0.440 0.454 111,758 0.4476 -3.08%
2025-05-30 0 0.650 0.620 0.650 0.630 0.650 58,000 36,580 0.6307 0.454 0.433 0.454 0.440 0.454 83,102 0.4402 3.17%
2025-05-29 0 0.630 0.630 0.640 0.630 0.640 42,000 26,680 0.6352 0.440 0.440 0.447 0.440 0.447 60,177 0.4434 -1.56%
2025-05-28 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.447 0.447 0.454 0.447 0.447 63,043 0.4467 -1.54%
2025-05-27 0 0.650 0.640 0.670 0.630 0.660 166,000 107,880 0.6499 0.454 0.447 0.468 0.440 0.461 237,844 0.4536 0.00%
2025-05-26 0 0.650 0.640 0.660 0.620 0.650 326,000 208,560 0.6398 0.454 0.447 0.461 0.433 0.454 467,091 0.4465 -1.52%
2025-05-23 0 0.660 0.660 0.670 0.650 0.660 78,000 51,200 0.6564 0.461 0.461 0.468 0.454 0.461 111,758 0.4581 0.00%
2025-05-22 0 0.660 0.650 0.660 0.650 0.680 176,000 116,100 0.6597 0.461 0.454 0.461 0.454 0.475 252,172 0.4604 0.00%
2025-05-21 0 0.660 0.650 0.660 0.650 0.660 36,000 23,440 0.6511 0.461 0.454 0.461 0.454 0.461 51,581 0.4544 0.00%
2025-05-20 0 0.660 0.650 0.660 0.650 0.660 4,000 2,620 0.6550 0.461 0.454 0.461 0.454 0.461 5,731 0.4571 0.00%
2025-05-19 0 0.660 0.650 0.660 0.650 0.660 68,000 44,440 0.6535 0.461 0.454 0.461 0.454 0.461 97,430 0.4561 0.00%
2025-05-16 0 0.660 0.650 0.670 0.660 0.670 16,000 10,580 0.6613 0.461 0.454 0.468 0.461 0.468 22,925 0.4615 1.54%
2025-05-15 0 0.650 0.650 0.670 0.640 0.680 150,000 99,340 0.6623 0.454 0.454 0.468 0.447 0.475 214,919 0.4622 -2.99%
2025-05-14 0 0.670 0.650 0.670 0.650 0.670 34,000 22,440 0.6600 0.468 0.454 0.468 0.454 0.468 48,715 0.4606 0.00%
2025-05-13 0 0.670 0.640 0.670 0.630 0.690 898,000 604,200 0.6728 0.468 0.447 0.468 0.440 0.482 1,286,651 0.4696 -1.47%
2025-05-12 0 0.680 0.660 0.680 - - 0 0 - 0.475 0.461 0.475 - - 0 - 0.00%
2025-05-09 0 0.680 0.660 0.680 0.660 0.690 294,000 195,300 0.6643 0.475 0.461 0.475 0.461 0.482 421,242 0.4636 -2.86%
2025-05-08 0 0.700 0.670 0.700 0.670 0.700 232,000 156,620 0.6751 0.489 0.468 0.489 0.468 0.489 332,409 0.4712 1.45%
2025-05-07 0 0.690 0.680 0.690 0.700 0.700 32,000 22,400 0.7000 0.482 0.475 0.482 0.489 0.489 45,849 0.4886 0.00%
2025-05-06 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.482 0.475 0.482 0.482 0.482 143,280 0.4816 0.00%
2025-05-02 0 0.690 0.670 0.700 0.670 0.710 158,000 107,580 0.6809 0.482 0.468 0.489 0.468 0.496 226,382 0.4752 0.00%
2025-04-30 0 0.690 0.680 0.690 0.680 0.710 142,000 98,160 0.6913 0.482 0.475 0.482 0.475 0.496 203,457 0.4825 0.00%
2025-04-29 0 0.690 0.690 0.710 0.690 0.760 1,938,000 1,403,080 0.7240 0.482 0.482 0.496 0.482 0.530 2,776,758 0.5053 -1.43%
2025-04-28 0 0.700 0.670 0.700 0.670 0.710 30,000 20,680 0.6893 0.489 0.468 0.489 0.468 0.496 42,984 0.4811 1.45%
2025-04-25 0 0.690 0.680 0.690 0.680 0.700 76,000 52,620 0.6924 0.482 0.475 0.482 0.475 0.489 108,892 0.4832 0.00%
2025-04-24 0 0.690 0.680 0.700 0.680 0.700 66,000 45,560 0.6903 0.482 0.475 0.489 0.475 0.489 94,565 0.4818 -1.43%
2025-04-23 0 0.700 0.680 0.700 0.650 0.700 392,000 265,620 0.6776 0.489 0.475 0.489 0.454 0.489 561,656 0.4729 1.45%
2025-04-22 0 0.690 0.670 0.690 0.630 0.690 888,000 589,500 0.6639 0.482 0.468 0.482 0.440 0.482 1,272,323 0.4633 -1.43%
2025-04-17 0 0.700 0.680 0.700 0.670 0.710 796,000 550,600 0.6917 0.489 0.475 0.489 0.468 0.496 1,140,505 0.4828 1.45%
2025-04-16 0 0.690 0.680 0.690 0.650 0.700 290,000 195,200 0.6731 0.482 0.475 0.482 0.454 0.489 415,511 0.4698 0.00%
2025-04-15 0 0.690 0.670 0.690 0.670 0.710 70,000 47,880 0.6840 0.482 0.468 0.482 0.468 0.496 100,296 0.4774 -1.43%
2025-04-14 0 0.700 0.690 0.700 0.640 0.720 906,000 636,300 0.7023 0.489 0.482 0.489 0.447 0.503 1,298,113 0.4902 4.48%
2025-04-11 0 0.670 0.660 0.670 0.620 0.680 756,000 496,920 0.6573 0.468 0.461 0.468 0.433 0.475 1,083,194 0.4588 8.06%
2025-04-10 0 0.620 0.610 0.620 0.590 0.620 324,000 198,020 0.6112 0.433 0.426 0.433 0.412 0.433 464,226 0.4266 5.08%
2025-04-09 0 0.590 0.550 0.590 0.520 0.590 306,000 171,680 0.5610 0.412 0.384 0.412 0.363 0.412 438,436 0.3916 1.72%
2025-04-08 0 0.580 0.560 0.580 0.540 0.590 214,000 119,580 0.5588 0.405 0.391 0.405 0.377 0.412 306,618 0.3900 7.41%
2025-04-07 0 0.540 0.530 0.550 0.530 0.590 1,734,000 955,060 0.5508 0.377 0.370 0.384 0.370 0.412 2,484,468 0.3844 -14.29%
2025-04-03 0 0.630 0.620 0.630 0.620 0.660 366,000 229,580 0.6273 0.440 0.433 0.440 0.433 0.461 524,403 0.4378 -3.08%
2025-04-02 0 0.650 0.630 0.660 0.610 0.650 208,000 132,360 0.6363 0.454 0.440 0.461 0.426 0.454 298,022 0.4441 -1.52%
2025-04-01 0 0.660 0.620 0.660 0.600 0.670 1,640,000 1,021,720 0.6230 0.461 0.433 0.461 0.419 0.468 2,349,785 0.4348 1.54%
2025-03-31 0 0.650 0.630 0.650 0.630 0.660 140,000 90,160 0.6440 0.454 0.440 0.454 0.440 0.461 200,591 0.4495 -1.52%
2025-03-28 0 0.660 0.640 0.660 0.620 0.660 1,008,000 642,360 0.6373 0.461 0.447 0.461 0.433 0.461 1,444,258 0.4448 0.00%
2025-03-27 0 0.660 0.650 0.660 0.650 0.690 2,054,000 1,372,760 0.6683 0.461 0.454 0.461 0.454 0.482 2,942,963 0.4665 0.00%
2025-03-26 0 0.660 0.660 0.670 0.640 0.720 640,000 420,420 0.6569 0.461 0.461 0.468 0.447 0.503 916,989 0.4585 -8.33%
2025-03-25 0 0.720 0.690 0.720 0.690 0.720 496,000 347,520 0.7006 0.503 0.482 0.503 0.482 0.503 710,667 0.4890 0.00%
2025-03-24 0 0.720 0.700 0.720 0.660 0.720 864,000 606,380 0.7018 0.503 0.489 0.503 0.461 0.503 1,237,936 0.4898 4.35%
2025-03-21 0 0.690 0.660 0.690 0.660 0.690 382,000 254,960 0.6674 0.482 0.461 0.482 0.461 0.482 547,328 0.4658 4.55%
2025-03-20 0 0.660 0.660 0.670 0.660 0.690 420,000 283,540 0.6751 0.461 0.461 0.468 0.461 0.482 601,774 0.4712 -2.94%
2025-03-19 0 0.680 0.670 0.680 0.670 0.720 1,678,000 1,145,720 0.6828 0.475 0.468 0.475 0.468 0.503 2,404,231 0.4765 -4.23%
2025-03-18 0 0.710 0.710 0.720 0.640 0.720 914,000 615,000 0.6729 0.496 0.496 0.503 0.447 0.503 1,309,575 0.4696 7.58%
2025-03-17 0 0.660 0.640 0.660 0.620 0.700 1,918,000 1,295,600 0.6755 0.461 0.447 0.461 0.433 0.489 2,748,102 0.4715 0.00%
2025-03-14 0 0.660 0.660 0.670 0.540 0.730 6,554,000 4,264,380 0.6507 0.461 0.461 0.468 0.377 0.509 9,390,544 0.4541 22.22%
2025-03-13 0 0.540 0.540 0.560 0.540 0.550 94,000 51,200 0.5447 0.377 0.377 0.391 0.377 0.384 134,683 0.3802 -1.82%
2025-03-12 0 0.550 0.520 0.550 0.510 0.550 362,000 190,520 0.5263 0.384 0.363 0.384 0.356 0.384 518,672 0.3673 1.85%
2025-03-11 0 0.540 0.510 0.540 0.485 0.540 1,488,000 772,890 0.5194 0.377 0.356 0.377 0.338 0.377 2,132,000 0.3625 10.20%
2025-03-10 0 0.490 0.490 0.500 0.485 0.495 146,000 71,540 0.4900 0.342 0.342 0.349 0.338 0.345 209,188 0.3420 -1.01%
2025-03-07 0 0.495 0.490 0.500 0.495 0.495 50,000 24,750 0.4950 0.345 0.342 0.349 0.345 0.345 71,640 0.3455 -1.00%
2025-03-06 0 0.500 0.485 0.500 0.480 0.500 680,000 334,130 0.4914 0.349 0.338 0.349 0.335 0.349 974,301 0.3429 0.00%
2025-03-05 0 0.500 0.490 0.500 0.490 0.500 238,000 117,210 0.4925 0.349 0.342 0.349 0.342 0.349 341,005 0.3437 0.00%
2025-03-04 0 0.500 0.490 0.495 0.485 0.550 2,410,000 1,262,350 0.5238 0.349 0.342 0.345 0.338 0.384 3,453,038 0.3656 4.17%
2025-03-03 0 0.480 0.475 0.490 0.480 0.485 326,000 157,430 0.4829 0.335 0.332 0.342 0.335 0.338 467,091 0.3370 0.00%
2025-02-28 0 0.480 0.475 0.500 - - 16,000 7,600 0.4750 0.335 0.332 0.349 - - 22,925 0.3315 0.00%
2025-02-27 0 0.480 0.475 0.500 - - 0 0 - 0.335 0.332 0.349 - - 0 - 0.00%
2025-02-26 0 0.480 0.480 0.485 0.475 0.530 84,000 40,670 0.4842 0.335 0.335 0.338 0.332 0.370 120,355 0.3379 -2.04%
2025-02-25 0 0.490 0.470 0.490 0.460 0.510 306,000 148,100 0.4840 0.342 0.328 0.342 0.321 0.356 438,436 0.3378 4.26%
2025-02-24 0 0.470 0.470 0.485 0.455 0.495 190,000 88,720 0.4669 0.328 0.328 0.338 0.318 0.345 272,231 0.3259 -5.05%
2025-02-21 0 0.495 0.480 0.495 0.480 0.510 50,000 24,730 0.4946 0.345 0.335 0.345 0.335 0.356 71,640 0.3452 5.32%
2025-02-20 0 0.470 0.470 0.480 0.460 0.490 296,000 140,400 0.4743 0.328 0.328 0.335 0.321 0.342 424,108 0.3310 -4.08%
2025-02-19 0 0.490 0.480 0.490 0.485 0.495 380,000 186,180 0.4899 0.342 0.335 0.342 0.338 0.345 544,462 0.3420 -1.01%
2025-02-18 0 0.495 0.490 0.495 0.480 0.530 1,450,000 736,190 0.5077 0.345 0.342 0.345 0.335 0.370 2,077,554 0.3544 1.02%
2025-02-17 0 0.490 0.490 0.495 0.490 0.495 386,000 190,590 0.4938 0.342 0.342 0.345 0.342 0.345 553,059 0.3446 -1.01%
2025-02-14 0 0.495 0.495 0.510 0.490 0.495 14,000 6,920 0.4943 0.345 0.345 0.356 0.342 0.345 20,059 0.3450 0.00%
2025-02-13 0 0.495 0.495 0.510 0.495 0.510 76,000 38,010 0.5001 0.345 0.345 0.356 0.345 0.356 108,892 0.3491 -1.00%
2025-02-12 0 0.500 0.495 0.500 0.495 0.500 324,000 161,670 0.4990 0.349 0.345 0.349 0.345 0.349 464,226 0.3483 0.00%
2025-02-11 0 0.500 0.490 0.500 - - 10,000 5,000 0.5000 0.349 0.342 0.349 - - 14,328 0.3490 0.00%
2025-02-10 0 0.500 0.495 0.510 0.500 0.500 12,000 6,000 0.5000 0.349 0.345 0.356 0.349 0.349 17,194 0.3490 -1.96%
2025-02-07 0 0.510 0.495 0.510 0.520 0.520 10,000 5,200 0.5200 0.356 0.345 0.356 0.363 0.363 14,328 0.3629 -1.92%
2025-02-06 0 0.520 0.490 0.520 0.500 0.520 68,000 34,100 0.5015 0.363 0.342 0.363 0.349 0.363 97,430 0.3500 4.00%
2025-02-05 0 0.500 0.490 0.500 0.490 0.510 210,000 103,790 0.4942 0.349 0.342 0.349 0.342 0.356 300,887 0.3449 -1.96%
2025-02-04 0 0.510 0.495 0.510 0.485 0.530 664,000 331,260 0.4989 0.356 0.345 0.356 0.338 0.370 951,376 0.3482 5.15%
2025-02-03 0 0.485 0.480 0.490 0.475 0.490 490,000 237,060 0.4838 0.338 0.335 0.342 0.332 0.342 702,070 0.3377 0.00%
2025-01-28 0 0.485 0.475 0.485 0.470 0.490 242,000 116,650 0.4820 0.338 0.332 0.338 0.328 0.342 346,737 0.3364 6.59%
2025-01-27 0 0.455 0.450 0.455 0.455 0.455 12,000 5,460 0.4550 0.318 0.314 0.318 0.318 0.318 17,194 0.3176 0.00%
2025-01-24 0 0.455 0.450 0.460 0.435 0.465 768,000 338,980 0.4414 0.318 0.314 0.321 0.304 0.325 1,100,387 0.3081 -2.15%
2025-01-23 0 0.465 0.450 0.465 0.455 0.465 400,000 184,200 0.4605 0.325 0.314 0.325 0.318 0.325 573,118 0.3214 3.33%
2025-01-22 0 0.450 0.440 0.455 0.440 0.460 214,000 96,900 0.4528 0.314 0.307 0.318 0.307 0.321 306,618 0.3160 -2.17%
2025-01-21 0 0.460 0.440 0.465 0.440 0.465 246,000 112,730 0.4583 0.321 0.307 0.325 0.307 0.325 352,468 0.3198 0.00%
2025-01-20 0 0.460 0.450 0.465 0.450 0.460 42,000 19,180 0.4567 0.321 0.314 0.325 0.314 0.321 60,177 0.3187 -1.08%
2025-01-17 0 0.465 0.435 0.465 0.435 0.465 236,000 104,100 0.4411 0.325 0.304 0.325 0.304 0.325 338,140 0.3079 -1.06%
2025-01-16 0 0.470 0.450 0.475 0.465 0.470 66,000 30,990 0.4695 0.328 0.314 0.332 0.325 0.328 94,565 0.3277 -1.05%
2025-01-15 0 0.475 0.475 0.480 0.435 0.500 808,000 376,820 0.4664 0.332 0.332 0.335 0.304 0.349 1,157,699 0.3255 4.40%
2025-01-14 0 0.455 0.440 0.460 0.450 0.455 120,000 54,500 0.4542 0.318 0.307 0.321 0.314 0.318 171,935 0.3170 0.00%
2025-01-13 0 0.455 0.440 0.460 0.440 0.460 94,000 42,090 0.4478 0.318 0.307 0.321 0.307 0.321 134,683 0.3125 1.11%
2025-01-10 0 0.450 0.450 0.460 0.450 0.460 944,000 433,760 0.4595 0.314 0.314 0.321 0.314 0.321 1,352,559 0.3207 3.45%
2025-01-09 0 0.435 0.435 0.450 0.430 0.450 1,248,000 549,540 0.4403 0.304 0.304 0.314 0.300 0.314 1,788,129 0.3073 -1.14%
2025-01-08 0 0.440 0.440 0.445 0.440 0.455 164,000 73,810 0.4501 0.307 0.307 0.311 0.307 0.318 234,979 0.3141 -4.35%
2025-01-07 0 0.460 0.445 0.460 0.470 0.470 32,000 14,980 0.4681 0.321 0.311 0.321 0.328 0.328 45,849 0.3267 0.00%
2025-01-06 0 0.460 0.445 0.470 0.450 0.475 494,000 225,730 0.4569 0.321 0.311 0.328 0.314 0.332 707,801 0.3189 4.55%
2025-01-03 0 0.440 0.435 0.440 0.410 0.440 688,000 293,080 0.4260 0.307 0.304 0.307 0.286 0.307 985,764 0.2973 8.64%
2025-01-02 0 0.405 0.405 0.410 0.405 0.415 242,000 99,510 0.4112 0.283 0.283 0.286 0.283 0.290 346,737 0.2870 -1.22%
2024-12-31 0 0.410 0.390 0.410 - - 0 0 - 0.286 0.272 0.286 - - 0 - 0.00%
2024-12-30 0 0.410 0.400 0.420 - - 0 0 - 0.286 0.279 0.293 - - 0 - 0.00%
2024-12-27 0 0.410 0.390 0.410 - - 0 0 - 0.286 0.272 0.286 - - 0 - 0.00%
2024-12-24 0 0.410 0.390 0.410 0.410 0.410 24,000 9,840 0.4100 0.286 0.272 0.286 0.286 0.286 34,387 0.2862 0.00%
2024-12-23 0 0.410 0.385 0.405 - - 0 0 - 0.286 0.269 0.283 - - 0 - 0.00%
2024-12-20 0 0.410 0.385 0.415 0.380 0.435 230,000 90,850 0.3950 0.286 0.269 0.290 0.265 0.304 329,543 0.2757 -2.38%
2024-12-19 0 0.420 0.410 0.420 - - 0 0 - 0.293 0.286 0.293 - - 0 - 0.00%
2024-12-18 0 0.420 0.400 0.415 0.400 0.420 18,000 7,400 0.4111 0.293 0.279 0.290 0.279 0.293 25,790 0.2869 0.00%
2024-12-17 0 0.420 0.410 0.415 0.400 0.420 30,000 12,240 0.4080 0.293 0.286 0.290 0.279 0.293 42,984 0.2848 2.44%
2024-12-16 0 0.410 0.400 0.415 0.400 0.415 152,000 62,140 0.4088 0.286 0.279 0.290 0.279 0.290 217,785 0.2853 -2.38%
2024-12-13 0 0.420 0.395 0.420 - - 0 0 - 0.293 0.276 0.293 - - 0 - 0.00%
2024-12-12 0 0.420 0.415 0.420 0.405 0.430 128,000 52,510 0.4102 0.293 0.290 0.293 0.283 0.300 183,398 0.2863 -4.55%
2024-12-11 0 0.440 0.415 0.440 - - 0 0 - 0.307 0.290 0.307 - - 0 - 0.00%
2024-12-10 0 0.440 0.415 0.440 - - 0 0 - 0.307 0.290 0.307 - - 0 - 0.00%
2024-12-09 0 0.440 0.420 0.445 0.415 0.440 120,000 51,430 0.4286 0.307 0.293 0.311 0.290 0.307 171,935 0.2991 0.00%
2024-12-06 0 0.440 0.400 0.440 0.405 0.445 24,000 10,320 0.4300 0.307 0.279 0.307 0.283 0.311 34,387 0.3001 3.53%
2024-12-05 0 0.425 0.405 0.435 - - 0 0 - 0.297 0.283 0.304 - - 0 - 0.00%
2024-12-04 0 0.425 0.405 0.425 0.425 0.425 4,000 1,700 0.4250 0.297 0.283 0.297 0.297 0.297 5,731 0.2966 0.00%
2024-12-03 0 0.425 0.410 0.425 0.425 0.425 46,000 19,630 0.4267 0.297 0.286 0.297 0.297 0.297 65,909 0.2978 -1.16%
2024-12-02 0 0.430 0.410 0.430 - - 0 0 - 0.300 0.286 0.300 - - 0 - 0.00%
2024-11-29 0 0.430 0.405 0.435 0.400 0.430 238,000 100,390 0.4218 0.300 0.283 0.304 0.279 0.300 341,005 0.2944 0.00%
2024-11-28 0 0.430 0.395 0.435 0.395 0.440 82,000 32,780 0.3998 0.300 0.276 0.304 0.276 0.307 117,489 0.2790 3.61%
2024-11-27 0 0.415 0.410 0.415 0.400 0.425 176,000 71,390 0.4056 0.290 0.286 0.290 0.279 0.297 252,172 0.2831 1.22%
2024-11-26 0 0.410 0.410 0.415 0.405 0.440 824,000 344,220 0.4177 0.286 0.286 0.290 0.283 0.307 1,180,624 0.2916 -7.87%
2024-11-25 0 0.445 0.435 0.445 0.435 0.455 84,000 37,370 0.4449 0.311 0.304 0.311 0.304 0.318 120,355 0.3105 -4.30%
2024-11-22 0 0.465 0.445 0.465 - - 12,000 5,460 0.4550 0.325 0.311 0.325 - - 17,194 0.3176 0.00%
2024-11-21 0 0.465 0.445 0.465 0.465 0.465 44,000 20,430 0.4643 0.325 0.311 0.325 0.325 0.325 63,043 0.3241 0.00%
2024-11-20 0 0.465 0.460 0.470 0.465 0.465 20,000 9,300 0.4650 0.325 0.321 0.328 0.325 0.325 28,656 0.3245 -1.06%
2024-11-19 0 0.470 0.470 0.475 0.450 0.475 50,000 23,480 0.4696 0.328 0.328 0.332 0.314 0.332 71,640 0.3278 -1.05%
2024-11-18 0 0.475 0.450 0.475 0.475 0.475 52,000 24,700 0.4750 0.332 0.314 0.332 0.332 0.332 74,505 0.3315 2.15%
2024-11-15 0 0.465 0.445 0.470 0.445 0.465 138,000 63,380 0.4593 0.325 0.311 0.328 0.311 0.325 197,726 0.3205 1.09%
2024-11-14 0 0.460 0.440 0.465 - - 0 0 - 0.321 0.307 0.325 - - 0 - 0.00%
2024-11-13 0 0.460 0.445 0.460 0.440 0.470 8,000 3,670 0.4588 0.321 0.311 0.321 0.307 0.328 11,462 0.3202 1.10%
2024-11-12 0 0.455 0.440 0.455 - - 110,000 50,000 0.4545 0.318 0.307 0.318 - - 157,608 0.3172 -1.09%
2024-11-11 0 0.460 0.440 0.460 0.430 0.460 128,000 56,630 0.4424 0.321 0.307 0.321 0.300 0.321 183,398 0.3088 0.00%
2024-11-08 0 0.460 0.450 0.465 0.460 0.460 138,000 63,420 0.4596 0.321 0.314 0.325 0.321 0.321 197,726 0.3207 2.22%
2024-11-07 0 0.450 0.450 0.460 0.430 0.450 304,000 133,860 0.4403 0.314 0.314 0.321 0.300 0.314 435,570 0.3073 2.27%
2024-11-06 0 0.440 0.440 0.450 0.435 0.440 224,000 97,510 0.4353 0.307 0.307 0.314 0.304 0.307 320,946 0.3038 0.00%
2024-11-05 0 0.440 0.440 0.455 0.440 0.440 50,000 22,000 0.4400 0.307 0.307 0.318 0.307 0.307 71,640 0.3071 -1.12%
2024-11-04 0 0.445 0.435 0.455 0.435 0.445 168,000 74,740 0.4449 0.311 0.304 0.318 0.304 0.311 240,710 0.3105 0.00%
2024-11-01 0 0.445 0.435 0.445 0.435 0.445 16,000 7,020 0.4388 0.311 0.304 0.311 0.304 0.311 22,925 0.3062 0.00%
2024-10-31 0 0.445 0.445 0.450 0.440 0.450 524,000 235,670 0.4498 0.311 0.311 0.314 0.307 0.314 750,785 0.3139 1.14%
2024-10-30 0 0.440 0.430 0.440 0.440 0.440 530,000 233,000 0.4396 0.307 0.300 0.307 0.307 0.307 759,382 0.3068 1.15%
2024-10-29 0 0.435 0.435 0.440 0.430 0.440 192,000 84,010 0.4376 0.304 0.304 0.307 0.300 0.307 275,097 0.3054 1.16%
2024-10-28 0 0.430 0.430 0.435 0.430 0.430 40,000 17,200 0.4300 0.300 0.300 0.304 0.300 0.300 57,312 0.3001 1.18%
2024-10-25 0 0.425 0.425 0.440 0.420 0.425 100,000 42,690 0.4269 0.297 0.297 0.307 0.293 0.297 143,280 0.2979 1.19%
2024-10-24 0 0.420 0.415 0.420 0.415 0.445 440,000 188,590 0.4286 0.293 0.290 0.293 0.290 0.311 630,430 0.2991 -8.70%
2024-10-23 0 0.460 0.450 0.465 0.450 0.470 256,000 117,410 0.4586 0.321 0.314 0.325 0.314 0.328 366,796 0.3201 -4.17%
2024-10-22 0 0.480 0.470 0.485 0.480 0.500 654,000 320,100 0.4894 0.335 0.328 0.338 0.335 0.349 937,048 0.3416 1.05%
2024-10-21 0 0.475 0.455 0.475 0.460 0.475 30,000 13,980 0.4660 0.332 0.318 0.332 0.321 0.332 42,984 0.3252 3.26%
2024-10-18 0 0.460 0.460 0.470 0.460 0.460 30,000 13,800 0.4600 0.321 0.321 0.328 0.321 0.321 42,984 0.3211 -6.12%
2024-10-17 0 0.490 0.455 0.495 0.455 0.490 56,000 25,990 0.4641 0.342 0.318 0.345 0.318 0.342 80,237 0.3239 5.38%
2024-10-16 0 0.465 0.465 0.470 0.440 0.470 240,000 107,900 0.4496 0.325 0.325 0.328 0.307 0.328 343,871 0.3138 1.09%
2024-10-15 0 0.460 0.460 0.465 0.460 0.470 58,000 27,030 0.4660 0.321 0.321 0.325 0.321 0.328 83,102 0.3253 -2.13%
2024-10-14 0 0.470 0.465 0.470 0.460 0.590 268,000 128,680 0.4801 0.328 0.325 0.328 0.321 0.412 383,989 0.3351 2.17%
2024-10-10 0 0.460 0.460 0.470 0.450 0.450 142,000 64,470 0.4540 0.321 0.321 0.328 0.314 0.314 203,457 0.3169 0.00%
2024-10-09 0 0.460 0.460 0.465 0.440 0.455 120,000 53,730 0.4478 0.321 0.321 0.325 0.307 0.318 171,935 0.3125 1.10%
2024-10-08 0 0.455 0.450 0.455 0.455 0.470 132,000 61,090 0.4628 0.318 0.314 0.318 0.318 0.328 189,129 0.3230 -3.19%
2024-10-07 0 0.470 0.470 0.485 0.460 0.480 718,000 337,610 0.4702 0.328 0.328 0.338 0.321 0.335 1,028,747 0.3282 -2.08%
2024-10-04 0 0.480 0.465 0.495 0.460 0.500 560,000 263,310 0.4702 0.335 0.325 0.345 0.321 0.349 802,366 0.3282 0.00%
2024-10-03 0 0.480 0.470 0.480 0.465 0.510 566,000 273,160 0.4826 0.335 0.328 0.335 0.325 0.356 810,962 0.3368 -2.04%
2024-10-02 0 0.490 0.470 0.490 0.470 0.500 1,654,000 815,490 0.4930 0.342 0.328 0.342 0.328 0.349 2,369,844 0.3441 4.26%
2024-09-30 0 0.470 0.470 0.480 0.455 0.475 1,850,000 864,630 0.4674 0.328 0.328 0.335 0.318 0.332 2,650,672 0.3262 9.30%
2024-09-27 0 0.430 0.415 0.430 0.440 0.440 36,000 15,690 0.4358 0.300 0.290 0.300 0.307 0.307 51,581 0.3042 0.00%
2024-09-26 0 0.430 0.405 0.430 0.405 0.440 182,000 74,990 0.4120 0.300 0.283 0.300 0.283 0.307 260,769 0.2876 3.61%
2024-09-25 0 0.415 0.415 0.440 0.410 0.420 260,000 108,830 0.4186 0.290 0.290 0.307 0.286 0.293 372,527 0.2921 -1.19%
2024-09-24 0 0.420 0.410 0.420 0.420 0.420 68,000 28,480 0.4188 0.293 0.286 0.293 0.293 0.293 97,430 0.2923 2.44%
2024-09-23 0 0.410 0.400 0.410 0.410 0.410 130,000 53,300 0.4100 0.286 0.279 0.286 0.286 0.286 186,263 0.2862 0.00%
2024-09-20 0 0.410 0.410 0.425 0.410 0.420 14,000 5,770 0.4121 0.286 0.286 0.297 0.286 0.293 20,059 0.2876 -2.38%
2024-09-19 0 0.420 0.420 0.430 0.420 0.420 14,000 5,920 0.4229 0.293 0.293 0.300 0.293 0.293 20,059 0.2951 0.00%
2024-09-17 0 0.420 0.420 0.430 - - 88,000 36,800 0.4182 0.293 0.293 0.300 - - 126,086 0.2919 1.20%
2024-09-16 0 0.415 0.415 0.425 0.410 0.425 92,000 38,240 0.4157 0.290 0.290 0.297 0.286 0.297 131,817 0.2901 -1.19%
2024-09-13 0 0.420 0.420 0.440 0.420 0.450 156,000 66,390 0.4256 0.293 0.293 0.307 0.293 0.314 223,516 0.2970 -2.33%
2024-09-12 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.300 0.297 0.307 0.300 0.300 143,280 0.3001 0.00%
2024-09-11 0 0.430 0.420 0.430 0.430 0.430 14,000 6,020 0.4300 0.300 0.293 0.300 0.300 0.300 20,059 0.3001 0.00%
2024-09-10 0 0.430 0.430 0.455 0.425 0.430 138,000 59,070 0.4280 0.300 0.300 0.318 0.297 0.300 197,726 0.2987 -1.15%
2024-09-09 0 0.435 0.420 0.440 0.420 0.440 414,000 178,070 0.4301 0.304 0.293 0.307 0.293 0.307 593,177 0.3002 3.57%
2024-09-05 0 0.420 0.415 0.425 0.420 0.420 156,000 65,520 0.4200 0.293 0.290 0.297 0.293 0.293 223,516 0.2931 1.20%
2024-09-04 0 0.415 0.415 0.425 - - 0 0 - 0.290 0.290 0.297 - - 0 - 0.00%
2024-09-03 0 0.415 0.415 0.420 0.415 0.450 58,000 24,430 0.4212 0.290 0.290 0.293 0.290 0.314 83,102 0.2940 0.00%
2024-09-02 0 0.415 0.415 0.420 0.410 0.440 224,000 95,710 0.4273 0.290 0.290 0.293 0.286 0.307 320,946 0.2982 -5.68%
2024-08-30 0 0.440 0.440 0.465 - - 12,000 5,580 0.4650 0.307 0.307 0.325 - - 17,194 0.3245 0.00%
2024-08-29 0 0.440 0.430 0.450 0.440 0.445 86,000 38,400 0.4465 0.307 0.300 0.314 0.307 0.311 123,220 0.3116 -1.12%
2024-08-28 0 0.445 0.440 0.465 0.445 0.465 200,000 89,700 0.4485 0.311 0.307 0.325 0.311 0.325 286,559 0.3130 -8.25%
2024-08-27 0 0.485 0.445 0.485 0.455 0.485 44,000 20,260 0.4605 0.338 0.311 0.338 0.318 0.338 63,043 0.3214 6.59%
2024-08-26 0 0.455 0.445 0.455 0.445 0.455 20,000 9,000 0.4500 0.318 0.311 0.318 0.311 0.318 28,656 0.3141 -1.09%
2024-08-23 0 0.460 0.445 0.460 0.445 0.470 70,000 31,750 0.4536 0.321 0.311 0.321 0.311 0.328 100,296 0.3166 2.22%
2024-08-22 0 0.450 0.445 0.450 0.445 0.455 490,000 221,200 0.4514 0.314 0.311 0.314 0.311 0.318 702,070 0.3151 -6.25%
2024-08-21 0 0.480 0.455 0.480 0.435 0.480 186,000 82,340 0.4427 0.335 0.318 0.335 0.304 0.335 266,500 0.3090 5.49%
2024-08-20 0 0.455 0.450 0.455 0.455 0.485 296,000 138,140 0.4667 0.318 0.314 0.318 0.318 0.338 424,108 0.3257 -5.21%
2024-08-19 0 0.480 0.475 0.480 0.470 0.490 876,000 421,280 0.4809 0.335 0.332 0.335 0.328 0.342 1,255,129 0.3356 4.35%
2024-08-16 0 0.460 0.460 0.470 0.460 0.470 78,000 36,380 0.4664 0.321 0.321 0.328 0.321 0.328 111,758 0.3255 2.22%
2024-08-15 0 0.450 0.450 0.465 0.450 0.470 60,000 27,600 0.4600 0.314 0.314 0.325 0.314 0.328 85,968 0.3211 -4.26%
2024-08-14 0 0.470 0.455 0.470 0.430 0.480 1,262,000 578,860 0.4587 0.328 0.318 0.328 0.300 0.335 1,808,188 0.3201 11.90%
2024-08-13 0 0.420 0.400 0.420 0.390 0.420 128,000 52,550 0.4105 0.293 0.279 0.293 0.272 0.293 183,398 0.2865 1.20%
2024-08-12 0 0.415 0.385 0.415 0.375 0.415 100,000 38,870 0.3887 0.290 0.269 0.290 0.262 0.290 143,280 0.2713 3.75%
2024-08-09 0 0.400 0.385 0.405 0.385 0.410 66,000 25,710 0.3895 0.279 0.269 0.283 0.269 0.286 94,565 0.2719 2.56%
2024-08-08 0 0.390 0.375 0.390 0.375 0.390 16,000 6,060 0.3788 0.272 0.262 0.272 0.262 0.272 22,925 0.2643 -2.50%
2024-08-07 0 0.400 0.380 0.400 0.385 0.425 34,000 13,510 0.3974 0.279 0.265 0.279 0.269 0.297 48,715 0.2773 1.27%
2024-08-06 0 0.395 0.375 0.395 0.370 0.410 136,000 52,490 0.3860 0.276 0.262 0.276 0.258 0.286 194,860 0.2694 2.60%
2024-08-05 0 0.385 0.380 0.385 0.385 0.410 194,000 76,410 0.3939 0.269 0.265 0.269 0.269 0.286 277,962 0.2749 -6.10%
2024-08-02 0 0.410 0.385 0.420 0.390 0.410 108,000 43,450 0.4023 0.286 0.269 0.293 0.272 0.286 154,742 0.2808 2.50%
2024-08-01 0 0.400 0.380 0.430 - - 0 0 - 0.279 0.265 0.300 - - 0 - 0.00%
2024-07-31 0 0.400 0.380 0.400 0.400 0.400 22,000 8,840 0.4018 0.279 0.265 0.279 0.279 0.279 31,522 0.2804 0.00%
2024-07-30 0 0.400 0.375 0.400 0.400 0.400 62,000 24,500 0.3952 0.279 0.262 0.279 0.279 0.279 88,833 0.2758 0.00%
2024-07-29 0 0.400 0.380 0.400 0.400 0.400 28,000 11,200 0.4000 0.279 0.265 0.279 0.279 0.279 40,118 0.2792 2.56%
2024-07-26 0 0.390 0.370 0.390 0.370 0.400 186,000 70,750 0.3804 0.272 0.258 0.272 0.258 0.279 266,500 0.2655 2.63%
2024-07-25 0 0.380 0.375 0.385 0.360 0.380 192,000 71,650 0.3732 0.265 0.262 0.269 0.251 0.265 275,097 0.2605 -1.30%
2024-07-24 0 0.385 0.370 0.385 0.370 0.425 136,000 51,510 0.3788 0.269 0.258 0.269 0.258 0.297 194,860 0.2643 0.00%
2024-07-23 0 0.385 0.370 0.390 0.385 0.385 106,000 40,270 0.3799 0.269 0.258 0.272 0.269 0.269 151,876 0.2651 0.00%
2024-07-22 0 0.385 0.375 0.385 0.375 0.385 244,000 92,370 0.3786 0.269 0.262 0.269 0.262 0.269 349,602 0.2642 -4.94%
2024-07-19 0 0.405 0.385 0.405 0.380 0.470 52,000 21,380 0.4112 0.283 0.269 0.283 0.265 0.328 74,505 0.2870 6.58%
2024-07-18 0 0.380 0.375 0.380 0.380 0.380 20,000 7,600 0.3800 0.265 0.262 0.265 0.265 0.265 28,656 0.2652 1.33%
2024-07-17 0 0.375 0.370 0.385 0.375 0.375 282,000 105,750 0.3750 0.262 0.258 0.269 0.262 0.262 404,048 0.2617 0.00%
2024-07-16 0 0.375 0.370 0.390 - - 108,000 40,000 0.3704 0.262 0.258 0.272 - - 154,742 0.2585 0.00%
2024-07-15 0 0.375 0.375 0.380 0.375 0.390 348,000 132,310 0.3802 0.262 0.262 0.265 0.262 0.272 498,613 0.2654 -2.60%
2024-07-12 0 0.385 0.380 0.410 0.380 0.410 386,000 148,650 0.3851 0.269 0.265 0.286 0.265 0.286 553,059 0.2688 1.32%
2024-07-11 0 0.380 0.375 0.380 0.380 0.380 178,000 67,490 0.3792 0.265 0.262 0.265 0.265 0.265 255,038 0.2646 0.00%
2024-07-10 0 0.380 0.375 0.390 0.380 0.390 438,000 167,680 0.3828 0.265 0.262 0.272 0.265 0.272 627,565 0.2672 -3.80%
2024-07-09 0 0.395 0.390 0.395 0.375 0.400 154,000 58,800 0.3818 0.276 0.272 0.276 0.262 0.279 220,651 0.2665 3.95%
2024-07-08 0 0.380 0.375 0.390 0.380 0.415 280,000 107,870 0.3853 0.265 0.262 0.272 0.265 0.290 401,183 0.2689 0.00%
2024-07-05 0 0.380 0.375 0.380 0.380 0.385 286,000 108,910 0.3808 0.265 0.262 0.265 0.265 0.269 409,780 0.2658 -1.30%
2024-07-04 0 0.385 0.380 0.390 0.385 0.385 212,000 81,620 0.3850 0.269 0.265 0.272 0.269 0.269 303,753 0.2687 0.00%
2024-07-03 0 0.385 0.380 0.385 0.385 0.385 244,000 93,940 0.3850 0.269 0.265 0.269 0.269 0.269 349,602 0.2687 -1.28%
2024-07-02 0 0.390 0.390 0.395 0.390 0.400 276,000 109,670 0.3974 0.272 0.272 0.276 0.272 0.279 395,452 0.2773 -2.50%
2024-06-28 0 0.400 0.395 0.405 0.395 0.400 260,000 103,750 0.3990 0.279 0.276 0.283 0.276 0.279 372,527 0.2785 0.00%
2024-06-27 0 0.400 0.400 0.410 0.400 0.400 110,000 44,400 0.4036 0.279 0.279 0.286 0.279 0.279 157,608 0.2817 -2.44%
2024-06-26 0 0.410 0.400 0.410 - - 122,000 49,510 0.4058 0.286 0.279 0.286 - - 174,801 0.2832 0.00%
2024-06-25 0 0.410 0.405 0.410 0.410 0.420 288,000 118,480 0.4114 0.286 0.283 0.286 0.286 0.293 412,645 0.2871 -2.38%
2024-06-24 0 0.420 0.410 0.425 - - 26,000 11,050 0.4250 0.293 0.286 0.297 - - 37,253 0.2966 0.00%
2024-06-21 0 0.420 0.420 0.430 0.410 0.420 330,000 136,450 0.4135 0.293 0.293 0.300 0.286 0.293 472,823 0.2886 0.00%
2024-06-20 0 0.420 0.405 0.420 0.410 0.430 58,000 24,200 0.4172 0.293 0.283 0.293 0.286 0.300 83,102 0.2912 4.22%
2024-06-19 0 0.430 0.425 0.430 0.430 0.430 170,000 74,300 0.4371 0.281 0.278 0.281 0.281 0.281 259,894 0.2859 1.18%
2024-06-18 0 0.425 0.420 0.440 0.425 0.430 114,000 48,410 0.4246 0.278 0.275 0.288 0.278 0.281 174,282 0.2778 0.00%
2024-06-17 0 0.425 0.425 0.460 0.425 0.435 100,000 43,380 0.4338 0.278 0.278 0.301 0.278 0.285 152,879 0.2838 -2.30%
2024-06-14 0 0.435 0.430 0.450 0.435 0.460 70,000 31,020 0.4431 0.285 0.281 0.294 0.285 0.301 107,015 0.2899 0.00%
2024-06-13 0 0.435 0.430 0.435 0.435 0.440 228,000 100,160 0.4393 0.285 0.281 0.285 0.285 0.288 348,564 0.2874 1.16%
2024-06-12 0 0.430 0.415 0.435 0.415 0.430 96,000 40,210 0.4189 0.281 0.271 0.285 0.271 0.281 146,764 0.2740 1.18%
2024-06-11 0 0.425 0.425 0.435 0.420 0.425 190,000 80,430 0.4233 0.278 0.278 0.285 0.275 0.278 290,470 0.2769 -1.16%
2024-06-07 0 0.430 0.425 0.435 0.425 0.445 272,000 116,250 0.4274 0.281 0.278 0.285 0.278 0.291 415,831 0.2796 0.00%
2024-06-06 0 0.430 0.425 0.445 0.430 0.435 214,000 92,260 0.4311 0.281 0.278 0.291 0.281 0.285 327,161 0.2820 -1.15%
2024-06-05 0 0.435 0.430 0.445 0.435 0.460 368,000 162,870 0.4426 0.285 0.281 0.291 0.285 0.301 562,595 0.2895 -1.14%
2024-06-04 0 0.440 0.435 0.445 0.435 0.445 256,000 112,850 0.4408 0.288 0.285 0.291 0.285 0.291 391,370 0.2883 -3.30%
2024-06-03 0 0.455 0.435 0.455 0.455 0.460 120,000 54,730 0.4561 0.298 0.285 0.298 0.298 0.301 183,455 0.2983 1.11%
2024-05-31 0 0.450 0.430 0.450 0.430 0.450 40,000 17,280 0.4320 0.294 0.281 0.294 0.281 0.294 61,152 0.2826 -2.17%
2024-05-30 0 0.460 0.440 0.460 0.460 0.470 138,000 64,550 0.4678 0.301 0.288 0.301 0.301 0.307 210,973 0.3060 2.22%
2024-05-29 0 0.450 0.430 0.450 0.435 0.465 90,000 40,190 0.4466 0.294 0.281 0.294 0.285 0.304 137,591 0.2921 1.12%
2024-05-28 0 0.445 0.430 0.445 0.440 0.445 36,000 15,960 0.4433 0.291 0.281 0.291 0.288 0.291 55,036 0.2900 1.14%
2024-05-27 0 0.440 0.435 0.445 0.440 0.455 234,000 103,170 0.4409 0.288 0.285 0.291 0.288 0.298 357,737 0.2884 0.00%
2024-05-24 0 0.440 0.440 0.445 0.435 0.455 500,000 222,250 0.4445 0.288 0.288 0.291 0.285 0.298 764,395 0.2908 -1.12%
2024-05-23 0 0.445 0.440 0.445 0.440 0.460 450,000 199,620 0.4436 0.291 0.288 0.291 0.288 0.301 687,955 0.2902 -3.26%
2024-05-22 0 0.460 0.460 0.470 0.460 0.490 224,000 103,960 0.4641 0.301 0.301 0.307 0.301 0.321 342,449 0.3036 -2.13%
2024-05-21 0 0.470 0.460 0.475 0.465 0.475 358,000 168,700 0.4712 0.307 0.301 0.311 0.304 0.311 547,307 0.3082 -4.08%
2024-05-20 0 0.490 0.475 0.490 0.475 0.495 966,000 466,160 0.4826 0.321 0.311 0.321 0.311 0.324 1,476,811 0.3157 3.16%
2024-05-17 0 0.475 0.475 0.485 0.440 0.485 746,000 352,840 0.4730 0.311 0.311 0.317 0.288 0.317 1,140,477 0.3094 0.00%
2024-05-16 0 0.475 0.475 0.480 0.410 0.480 1,870,000 848,450 0.4537 0.311 0.311 0.314 0.268 0.314 2,858,837 0.2968 15.85%
2024-05-14 0 0.410 0.410 0.415 0.410 0.420 336,000 138,950 0.4135 0.268 0.268 0.271 0.268 0.275 513,673 0.2705 -2.38%
2024-05-13 0 0.420 0.410 0.420 0.415 0.425 312,000 131,060 0.4201 0.275 0.268 0.275 0.271 0.278 476,982 0.2748 0.00%
2024-05-10 0 0.420 0.415 0.420 0.420 0.430 198,000 84,060 0.4245 0.275 0.271 0.275 0.275 0.281 302,700 0.2777 2.44%
2024-05-09 0 0.410 0.410 0.415 0.405 0.410 492,000 199,750 0.4060 0.268 0.268 0.271 0.265 0.268 752,164 0.2656 2.50%
2024-05-08 0 0.400 0.395 0.400 0.400 0.400 314,000 125,600 0.4000 0.262 0.258 0.262 0.262 0.262 480,040 0.2616 3.90%
2024-05-07 0 0.385 0.385 0.400 0.380 0.400 368,000 142,270 0.3866 0.252 0.252 0.262 0.249 0.262 562,595 0.2529 -2.53%
2024-05-06 0 0.395 0.380 0.395 0.375 0.395 440,000 168,040 0.3819 0.258 0.249 0.258 0.245 0.258 672,667 0.2498 5.33%
2024-05-03 0 0.375 0.370 0.380 0.375 0.405 838,000 319,640 0.3814 0.245 0.242 0.249 0.245 0.265 1,281,126 0.2495 -6.25%
2024-05-02 0 0.400 0.390 0.400 0.395 0.410 118,000 47,560 0.4031 0.262 0.255 0.262 0.258 0.268 180,397 0.2636 1.27%
2024-04-30 0 0.395 0.380 0.395 0.385 0.400 334,000 129,930 0.3890 0.258 0.249 0.258 0.252 0.262 510,616 0.2545 1.28%
2024-04-29 0 0.390 0.385 0.390 0.375 0.395 396,000 150,090 0.3790 0.255 0.252 0.255 0.245 0.258 605,401 0.2479 2.63%
2024-04-26 0 0.380 0.380 0.390 - - 0 0 - 0.249 0.249 0.255 - - 0 - 1.33%
2024-04-25 0 0.375 0.370 0.380 0.375 0.400 158,000 59,190 0.3746 0.245 0.242 0.249 0.245 0.262 241,549 0.2450 -3.85%
2024-04-24 0 0.390 0.375 0.390 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2024-04-23 0 0.390 0.385 0.395 0.385 0.390 238,000 92,140 0.3871 0.255 0.252 0.258 0.252 0.255 363,852 0.2532 1.30%
2024-04-22 0 0.385 0.375 0.390 0.380 0.385 224,000 85,570 0.3820 0.252 0.245 0.255 0.249 0.252 342,449 0.2499 0.00%
2024-04-19 0 0.385 0.375 0.390 0.385 0.385 102,000 39,270 0.3850 0.252 0.245 0.255 0.252 0.252 155,937 0.2518 -1.28%
2024-04-18 0 0.390 0.375 0.390 0.375 0.400 66,000 24,880 0.3770 0.255 0.245 0.255 0.245 0.262 100,900 0.2466 2.63%
2024-04-17 0 0.380 0.375 0.380 0.375 0.400 176,000 66,390 0.3772 0.249 0.245 0.249 0.245 0.262 269,067 0.2467 0.00%
2024-04-16 0 0.380 0.375 0.395 0.380 0.395 370,000 143,970 0.3891 0.249 0.245 0.258 0.249 0.258 565,652 0.2545 -1.30%
2024-04-15 0 0.385 0.375 0.385 0.375 0.410 410,000 158,500 0.3866 0.252 0.245 0.252 0.245 0.268 626,804 0.2529 -4.94%
2024-04-12 0 0.405 0.400 0.405 0.395 0.405 70,000 28,030 0.4004 0.265 0.262 0.265 0.258 0.265 107,015 0.2619 1.25%
2024-04-11 0 0.400 0.400 0.405 0.400 0.410 420,000 170,500 0.4060 0.262 0.262 0.265 0.262 0.268 642,092 0.2655 2.56%
2024-04-10 0 0.390 0.385 0.390 0.390 0.400 128,000 50,000 0.3906 0.255 0.252 0.255 0.255 0.262 195,685 0.2555 -2.50%
2024-04-09 0 0.400 0.390 0.405 0.400 0.420 454,000 185,880 0.4094 0.262 0.255 0.265 0.262 0.275 694,070 0.2678 -5.88%
2024-04-08 0 0.425 0.425 0.430 0.420 0.430 254,000 107,730 0.4241 0.278 0.278 0.281 0.275 0.281 388,313 0.2774 -3.41%
2024-04-05 0 0.440 0.440 0.445 0.430 0.440 292,000 127,810 0.4377 0.288 0.288 0.291 0.281 0.288 446,407 0.2863 -1.12%
2024-04-03 0 0.445 0.435 0.455 0.435 0.450 178,000 77,850 0.4374 0.291 0.285 0.298 0.285 0.294 272,125 0.2861 -5.32%
2024-04-02 0 0.470 0.440 0.470 0.435 0.475 426,000 187,420 0.4400 0.307 0.288 0.307 0.285 0.311 651,264 0.2878 6.82%
2024-03-28 0 0.440 0.440 0.450 0.440 0.450 30,000 13,300 0.4433 0.288 0.288 0.294 0.288 0.294 45,864 0.2900 -4.35%
2024-03-27 0 0.460 0.455 0.460 0.440 0.490 784,000 355,840 0.4539 0.301 0.298 0.301 0.288 0.321 1,198,571 0.2969 -6.12%
2024-03-26 0 0.490 0.475 0.500 0.480 0.495 1,180,000 576,600 0.4886 0.321 0.311 0.327 0.314 0.324 1,803,972 0.3196 5.38%
2024-03-25 0 0.465 0.465 0.480 0.465 0.465 74,000 34,250 0.4628 0.304 0.304 0.314 0.304 0.304 113,130 0.3027 0.00%
2024-03-22 0 0.465 0.445 0.465 0.440 0.470 1,226,000 560,490 0.4572 0.304 0.291 0.304 0.288 0.307 1,874,296 0.2990 -1.06%
2024-03-21 0 0.470 0.455 0.470 - - 0 0 - 0.307 0.298 0.307 - - 0 - -2.08%
2024-03-20 0 0.480 0.450 0.480 0.450 0.480 846,000 381,200 0.4506 0.314 0.294 0.314 0.294 0.314 1,293,356 0.2947 6.67%
2024-03-19 0 0.450 0.450 0.465 0.450 0.470 126,000 57,650 0.4575 0.294 0.294 0.304 0.294 0.307 192,627 0.2993 -6.25%
2024-03-18 0 0.480 0.455 0.480 - - 0 0 - 0.314 0.298 0.314 - - 0 - 0.00%
2024-03-15 0 0.480 0.460 0.470 0.450 0.480 294,000 133,960 0.4556 0.314 0.301 0.307 0.294 0.314 449,464 0.2980 4.35%
2024-03-14 0 0.460 0.450 0.460 0.450 0.480 204,000 93,640 0.4590 0.301 0.294 0.301 0.294 0.314 311,873 0.3003 -3.16%
2024-03-13 0 0.475 0.470 0.480 0.460 0.485 844,000 400,480 0.4745 0.311 0.307 0.314 0.301 0.317 1,290,298 0.3104 -1.04%
2024-03-12 0 0.480 0.455 0.480 0.450 0.480 110,000 49,860 0.4533 0.314 0.298 0.314 0.294 0.314 168,167 0.2965 2.13%
2024-03-11 0 0.470 0.465 0.485 0.470 0.470 22,000 10,330 0.4695 0.307 0.304 0.317 0.307 0.307 33,633 0.3071 0.00%
2024-03-08 0 0.470 0.440 0.470 0.435 0.470 92,000 42,380 0.4607 0.307 0.288 0.307 0.285 0.307 140,649 0.3013 8.05%
2024-03-07 0 0.435 0.435 0.450 0.435 0.435 2,000 870 0.4350 0.285 0.285 0.294 0.285 0.285 3,058 0.2845 0.00%
2024-03-06 0 0.435 0.435 0.440 0.435 0.435 22,000 9,570 0.4350 0.285 0.285 0.288 0.285 0.285 33,633 0.2845 -1.14%
2024-03-05 0 0.440 0.440 0.450 0.420 0.450 792,000 340,320 0.4297 0.288 0.288 0.294 0.275 0.294 1,210,801 0.2811 -7.37%
2024-03-04 0 0.475 0.450 0.475 - - 0 0 - 0.311 0.294 0.311 - - 0 - 0.00%
2024-03-01 0 0.475 0.450 0.475 - - 0 0 - 0.311 0.294 0.311 - - 0 - -1.04%
2024-02-29 0 0.480 0.450 0.475 0.450 0.485 696,000 317,500 0.4562 0.314 0.294 0.311 0.294 0.317 1,064,038 0.2984 6.67%
2024-02-28 0 0.450 0.445 0.460 - - 0 0 - 0.294 0.291 0.301 - - 0 - 0.00%
2024-02-27 0 0.450 0.445 0.450 0.450 0.455 42,000 18,920 0.4505 0.294 0.291 0.294 0.294 0.298 64,209 0.2947 -1.10%
2024-02-26 0 0.455 0.450 0.455 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2024-02-23 0 0.455 0.450 0.460 - - 0 0 - 0.298 0.294 0.301 - - 0 - 0.00%
2024-02-22 0 0.455 0.460 0.485 0.455 0.485 80,000 36,950 0.4619 0.298 0.301 0.317 0.298 0.317 122,303 0.3021 -6.19%
2024-02-21 0 0.485 0.465 0.485 - - 0 0 - 0.317 0.304 0.317 - - 0 - 0.00%
2024-02-20 0 0.485 0.460 0.485 0.485 0.485 44,000 21,340 0.4850 0.317 0.301 0.317 0.317 0.317 67,267 0.3172 0.00%
2024-02-19 0 0.485 0.450 0.485 0.485 0.485 14,000 6,790 0.4850 0.317 0.294 0.317 0.317 0.317 21,403 0.3172 0.00%
2024-02-16 0 0.485 0.455 0.485 0.460 0.485 678,000 323,060 0.4765 0.317 0.298 0.317 0.301 0.317 1,036,519 0.3117 5.43%
2024-02-15 0 0.460 0.460 0.480 0.460 0.480 12,000 5,560 0.4633 0.301 0.301 0.314 0.301 0.314 18,345 0.3031 -4.17%
2024-02-14 0 0.480 0.465 0.480 0.465 0.480 78,000 36,410 0.4668 0.314 0.304 0.314 0.304 0.314 119,246 0.3053 4.35%
2024-02-09 0 0.460 0.460 0.480 - - 0 0 - 0.301 0.301 0.314 - - 0 - 0.00%
2024-02-08 0 0.460 0.460 0.480 0.460 0.485 198,000 93,120 0.4703 0.301 0.301 0.314 0.301 0.317 302,700 0.3076 0.00%
2024-02-07 0 0.460 0.460 0.465 0.445 0.450 80,000 35,740 0.4468 0.301 0.301 0.304 0.291 0.294 122,303 0.2922 4.55%
2024-02-06 0 0.440 0.440 0.465 0.440 0.440 112,000 49,280 0.4400 0.288 0.288 0.304 0.288 0.288 171,224 0.2878 0.00%
2024-02-05 0 0.440 0.440 0.450 0.440 0.480 126,000 56,830 0.4510 0.288 0.288 0.294 0.288 0.314 192,627 0.2950 -1.12%
2024-02-02 0 0.445 0.440 0.465 0.440 0.485 124,000 57,680 0.4652 0.291 0.288 0.304 0.288 0.317 189,570 0.3043 -3.26%
2024-02-01 0 0.460 0.430 0.460 0.470 0.470 38,000 17,860 0.4700 0.301 0.281 0.301 0.307 0.307 58,094 0.3074 -2.13%
2024-01-31 0 0.470 0.435 0.470 0.465 0.485 48,000 22,940 0.4779 0.307 0.285 0.307 0.304 0.317 73,382 0.3126 2.17%
2024-01-30 0 0.460 0.445 0.460 0.465 0.470 70,000 32,650 0.4664 0.301 0.291 0.301 0.304 0.307 107,015 0.3051 -1.08%
2024-01-29 0 0.465 0.435 0.465 0.460 0.465 102,000 47,080 0.4616 0.304 0.285 0.304 0.301 0.304 155,937 0.3019 2.20%
2024-01-26 0 0.455 0.455 0.460 0.455 0.455 148,000 67,340 0.4550 0.298 0.298 0.301 0.298 0.298 226,261 0.2976 -6.19%
2024-01-25 0 0.485 0.440 0.485 0.440 0.485 174,000 77,010 0.4426 0.317 0.288 0.317 0.288 0.317 266,009 0.2895 10.23%
2024-01-24 0 0.440 0.425 0.445 0.440 0.440 30,000 13,200 0.4400 0.288 0.278 0.291 0.288 0.288 45,864 0.2878 0.00%
2024-01-23 0 0.440 0.425 0.440 - - 0 0 - 0.288 0.278 0.288 - - 0 - 0.00%
2024-01-22 0 0.440 0.425 0.440 0.425 0.450 150,000 65,770 0.4385 0.288 0.278 0.288 0.278 0.294 229,318 0.2868 0.00%
2024-01-19 0 0.440 0.420 0.450 0.440 0.450 8,000 3,540 0.4425 0.288 0.275 0.294 0.288 0.294 12,230 0.2894 0.00%
2024-01-18 0 0.440 0.425 0.440 0.450 0.450 46,000 20,440 0.4443 0.288 0.278 0.288 0.294 0.294 70,324 0.2907 0.00%
2024-01-17 0 0.440 0.440 0.465 0.440 0.440 54,000 23,800 0.4407 0.288 0.288 0.304 0.288 0.288 82,555 0.2883 -6.38%
2024-01-16 0 0.470 0.460 0.470 0.470 0.485 316,000 150,830 0.4773 0.307 0.301 0.307 0.307 0.317 483,098 0.3122 0.00%
2024-01-15 0 0.470 0.450 0.470 0.470 0.470 192,000 90,240 0.4700 0.307 0.294 0.307 0.307 0.307 293,528 0.3074 5.62%
2024-01-12 0 0.445 0.445 0.470 0.445 0.445 20,000 8,900 0.4450 0.291 0.291 0.307 0.291 0.291 30,576 0.2911 0.00%
2024-01-11 0 0.445 0.435 0.465 0.445 0.445 32,000 14,240 0.4450 0.291 0.285 0.304 0.291 0.291 48,921 0.2911 0.00%
2024-01-10 0 0.445 0.435 0.470 0.445 0.445 2,000 890 0.4450 0.291 0.285 0.307 0.291 0.291 3,058 0.2911 0.00%
2024-01-09 0 0.445 0.435 0.465 0.430 0.470 82,000 35,780 0.4363 0.291 0.285 0.304 0.281 0.307 125,361 0.2854 3.49%
2024-01-08 0 0.430 0.430 0.460 0.430 0.450 104,000 44,880 0.4315 0.281 0.281 0.301 0.281 0.294 158,994 0.2823 -8.51%
2024-01-05 0 0.470 0.465 0.475 0.450 0.470 26,000 11,960 0.4600 0.307 0.304 0.311 0.294 0.307 39,749 0.3009 -2.08%
2024-01-04 0 0.480 0.460 0.480 0.480 0.480 60,000 28,800 0.4800 0.314 0.301 0.314 0.314 0.314 91,727 0.3140 -3.03%
2024-01-03 0 0.495 0.465 0.495 0.450 0.500 16,000 7,410 0.4631 0.324 0.304 0.324 0.294 0.327 24,461 0.3029 2.06%
2024-01-02 0 0.485 0.460 0.485 - - 0 0 - 0.317 0.301 0.317 - - 0 - 0.00%
2023-12-29 0 0.485 0.465 0.490 0.475 0.485 28,000 13,320 0.4757 0.317 0.304 0.321 0.311 0.317 42,806 0.3112 5.43%
2023-12-28 0 0.460 0.460 0.495 0.460 0.460 88,000 40,480 0.4600 0.301 0.301 0.324 0.301 0.301 134,533 0.3009 0.00%
2023-12-27 0 0.460 0.460 0.480 0.460 0.460 10,000 4,600 0.4600 0.301 0.301 0.314 0.301 0.301 15,288 0.3009 -6.12%
2023-12-22 0 0.490 0.460 0.490 0.480 0.490 34,000 16,460 0.4841 0.321 0.301 0.321 0.314 0.321 51,979 0.3167 2.08%
2023-12-21 0 0.480 0.480 0.490 0.475 0.490 82,000 39,690 0.4840 0.314 0.314 0.321 0.311 0.321 125,361 0.3166 -1.03%
2023-12-20 0 0.485 0.465 0.485 - - 0 0 - 0.317 0.304 0.317 - - 0 - 0.00%
2023-12-19 0 0.485 0.470 0.490 0.485 0.500 20,000 9,840 0.4920 0.317 0.307 0.321 0.317 0.327 30,576 0.3218 4.30%
2023-12-18 0 0.465 0.465 0.490 0.465 0.490 4,000 1,910 0.4775 0.304 0.304 0.321 0.304 0.321 6,115 0.3123 -4.12%
2023-12-15 0 0.485 0.485 0.490 0.465 0.500 48,000 23,010 0.4794 0.317 0.317 0.321 0.304 0.327 73,382 0.3136 4.30%
2023-12-14 0 0.465 0.465 0.490 - - 12,000 5,580 0.4650 0.304 0.304 0.321 - - 18,345 0.3042 0.00%
2023-12-13 0 0.465 0.465 0.485 0.455 0.465 82,000 37,650 0.4591 0.304 0.304 0.317 0.298 0.304 125,361 0.3003 -6.06%
2023-12-12 0 0.495 0.460 0.495 0.460 0.495 128,000 60,850 0.4754 0.324 0.301 0.324 0.301 0.324 195,685 0.3110 4.21%
2023-12-11 0 0.475 0.475 0.495 0.475 0.490 74,000 35,210 0.4758 0.311 0.311 0.324 0.311 0.321 113,130 0.3112 -4.04%
2023-12-08 0 0.495 0.490 0.495 0.490 0.495 14,000 6,870 0.4907 0.324 0.321 0.324 0.321 0.324 21,403 0.3210 0.00%
2023-12-07 0 0.495 0.480 0.495 0.480 0.495 180,000 88,520 0.4918 0.324 0.314 0.324 0.314 0.324 275,182 0.3217 2.06%
2023-12-06 0 0.485 0.485 0.495 0.485 0.490 52,000 25,470 0.4898 0.317 0.317 0.324 0.317 0.321 79,497 0.3204 -3.00%
2023-12-05 0 0.500 0.490 0.500 0.500 0.510 186,000 93,600 0.5032 0.327 0.321 0.327 0.327 0.334 284,355 0.3292 0.00%
2023-12-04 0 0.500 0.500 0.510 0.490 0.530 100,000 50,360 0.5036 0.327 0.327 0.334 0.321 0.347 152,879 0.3294 0.00%
2023-12-01 0 0.500 0.500 0.510 0.455 0.540 2,902,000 1,458,560 0.5026 0.327 0.327 0.334 0.298 0.353 4,436,547 0.3288 13.64%
2023-11-30 0 0.440 0.440 0.450 0.435 0.450 162,000 71,060 0.4386 0.288 0.288 0.294 0.285 0.294 247,664 0.2869 2.33%
2023-11-29 0 0.430 0.435 0.440 0.430 0.440 382,000 166,350 0.4355 0.281 0.285 0.288 0.281 0.288 583,998 0.2848 -6.52%
2023-11-28 0 0.460 0.420 0.460 0.420 0.465 14,000 6,350 0.4536 0.301 0.275 0.301 0.275 0.304 21,403 0.2967 9.52%
2023-11-27 0 0.420 0.405 0.450 - - 0 0 - 0.275 0.265 0.294 - - 0 - 0.00%
2023-11-24 0 0.420 0.415 0.420 0.450 0.450 10,000 4,500 0.4500 0.275 0.271 0.275 0.294 0.294 15,288 0.2944 -6.67%
2023-11-23 0 0.450 0.400 0.450 0.400 0.450 38,000 16,550 0.4355 0.294 0.262 0.294 0.262 0.294 58,094 0.2849 9.76%
2023-11-22 0 0.410 0.410 0.415 0.410 0.415 56,000 23,000 0.4107 0.268 0.268 0.271 0.268 0.271 85,612 0.2687 0.00%
2023-11-21 0 0.410 0.410 0.420 0.410 0.430 98,000 41,050 0.4189 0.268 0.268 0.275 0.268 0.281 149,821 0.2740 -4.65%
2023-11-20 0 0.430 0.425 0.430 - - 50,000 21,500 0.4300 0.281 0.278 0.281 - - 76,439 0.2813 0.00%
2023-11-17 0 0.430 0.385 0.430 0.405 0.430 288,000 118,060 0.4099 0.281 0.252 0.281 0.265 0.281 440,291 0.2681 4.88%
2023-11-16 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.268 0.268 0.275 0.268 0.268 137,591 0.2682 0.00%
2023-11-15 0 0.410 0.390 0.410 - - 0 0 - 0.268 0.255 0.268 - - 0 - 0.00%
2023-11-14 0 0.410 0.395 0.410 0.410 0.420 78,000 32,660 0.4187 0.268 0.258 0.268 0.268 0.275 119,246 0.2739 -1.20%
2023-11-13 0 0.415 0.380 0.415 - - 0 0 - 0.271 0.249 0.271 - - 0 - 0.00%
2023-11-10 0 0.415 0.405 0.430 - - 0 0 - 0.271 0.265 0.281 - - 0 - 0.00%
2023-11-09 0 0.415 0.405 0.415 0.420 0.425 82,000 34,840 0.4249 0.271 0.265 0.271 0.275 0.278 125,361 0.2779 0.00%
2023-11-08 0 0.415 0.385 0.415 0.390 0.420 292,000 122,090 0.4181 0.271 0.252 0.271 0.255 0.275 446,407 0.2735 5.06%
2023-11-07 0 0.395 0.390 0.410 - - 0 0 - 0.258 0.255 0.268 - - 0 - 1.28%
2023-11-06 0 0.390 0.380 0.420 0.390 0.420 254,000 99,940 0.3935 0.255 0.249 0.275 0.255 0.275 388,313 0.2574 -1.27%
2023-11-03 0 0.395 0.395 0.410 0.395 0.405 256,000 102,830 0.4017 0.258 0.258 0.268 0.258 0.265 391,370 0.2627 2.60%
2023-11-02 0 0.385 0.380 0.400 0.365 0.410 1,166,000 457,980 0.3928 0.252 0.249 0.262 0.239 0.268 1,782,569 0.2569 10.00%
2023-11-01 0 0.350 0.350 0.365 0.350 0.350 8,000 2,760 0.3450 0.229 0.229 0.239 0.229 0.229 12,230 0.2257 1.45%
2023-10-31 0 0.345 0.340 0.350 - - 0 0 - 0.226 0.222 0.229 - - 0 - 0.00%
2023-10-30 0 0.345 0.330 0.350 - - 0 0 - 0.226 0.216 0.229 - - 0 - 0.00%
2023-10-27 0 0.345 0.330 0.350 - - 0 0 - 0.226 0.216 0.229 - - 0 - 0.00%
2023-10-26 0 0.345 0.335 0.345 0.335 0.350 114,000 39,870 0.3497 0.226 0.219 0.226 0.219 0.229 174,282 0.2288 -4.17%
2023-10-25 0 0.360 0.335 0.370 0.340 0.360 312,000 111,560 0.3576 0.235 0.219 0.242 0.222 0.235 476,982 0.2339 7.46%
2023-10-24 0 0.335 0.335 0.340 0.325 0.365 44,000 14,580 0.3314 0.219 0.219 0.222 0.213 0.239 67,267 0.2167 -1.47%
2023-10-20 0 0.340 0.340 0.350 - - 0 0 - 0.222 0.222 0.229 - - 0 - 0.00%
2023-10-19 0 0.340 0.325 0.340 0.325 0.340 80,000 27,000 0.3375 0.222 0.213 0.222 0.213 0.222 122,303 0.2208 0.00%
2023-10-18 0 0.340 0.330 0.340 0.320 0.340 234,000 78,030 0.3335 0.222 0.216 0.222 0.209 0.222 357,737 0.2181 -2.86%
2023-10-17 0 0.350 0.345 0.350 - - 0 0 - 0.229 0.226 0.229 - - 0 - 0.00%
2023-10-16 0 0.350 0.340 0.360 - - 0 0 - 0.229 0.222 0.235 - - 0 - 0.00%
2023-10-13 0 0.350 0.345 0.350 0.345 0.350 86,000 30,220 0.3514 0.229 0.226 0.229 0.226 0.229 131,476 0.2299 -2.78%
2023-10-12 0 0.360 0.345 0.360 0.365 0.365 100,000 36,500 0.3650 0.235 0.226 0.235 0.239 0.239 152,879 0.2388 -1.37%
2023-10-11 0 0.365 0.340 0.365 0.360 0.365 86,000 31,250 0.3634 0.239 0.222 0.239 0.235 0.239 131,476 0.2377 4.29%
2023-10-10 0 0.350 0.340 0.350 0.345 0.355 30,000 10,460 0.3487 0.229 0.222 0.229 0.226 0.232 45,864 0.2281 1.45%
2023-10-09 0 0.345 0.340 0.345 0.340 0.355 60,000 20,790 0.3465 0.226 0.222 0.226 0.222 0.232 91,727 0.2266 -1.43%
2023-10-06 0 0.350 0.340 0.350 0.340 0.350 6,000 2,080 0.3467 0.229 0.222 0.229 0.222 0.229 9,173 0.2268 2.94%
2023-10-05 0 0.340 0.340 0.355 0.340 0.340 4,000 1,360 0.3400 0.222 0.222 0.232 0.222 0.222 6,115 0.2224 0.00%
2023-10-04 0 0.340 0.335 0.340 0.340 0.340 128,000 43,520 0.3400 0.222 0.219 0.222 0.222 0.222 195,685 0.2224 -1.45%
2023-10-03 0 0.345 0.345 0.355 0.345 0.350 112,000 39,610 0.3537 0.226 0.226 0.232 0.226 0.229 171,224 0.2313 -2.82%
2023-09-29 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.232 0.229 0.235 0.232 0.232 45,864 0.2322 4.41%
2023-09-28 0 0.340 0.330 0.350 - - 0 0 - 0.222 0.216 0.229 - - 0 - 0.00%
2023-09-27 0 0.340 0.335 0.350 0.330 0.350 20,000 6,940 0.3470 0.222 0.219 0.229 0.216 0.229 30,576 0.2270 -2.86%
2023-09-26 0 0.350 0.330 0.350 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2023-09-25 0 0.350 0.335 0.360 - - 36,000 12,600 0.3500 0.229 0.219 0.235 - - 55,036 0.2289 0.00%
2023-09-22 0 0.350 0.330 0.350 0.350 0.365 62,000 21,770 0.3511 0.229 0.216 0.229 0.229 0.239 94,785 0.2297 4.48%
2023-09-21 0 0.335 0.335 0.360 - - 0 0 - 0.219 0.219 0.235 - - 0 - 0.00%
2023-09-20 0 0.335 0.335 0.360 0.330 0.365 16,000 5,600 0.3500 0.219 0.219 0.235 0.216 0.239 24,461 0.2289 4.69%
2023-09-19 0 0.320 0.320 0.340 0.315 0.355 22,000 7,330 0.3332 0.209 0.209 0.222 0.206 0.232 33,633 0.2179 1.59%
2023-09-18 0 0.315 0.315 0.325 0.315 0.320 12,000 3,800 0.3167 0.206 0.206 0.213 0.206 0.209 18,345 0.2071 -1.56%
2023-09-15 0 0.320 0.315 0.325 0.315 0.325 16,000 5,130 0.3206 0.209 0.206 0.213 0.206 0.213 24,461 0.2097 -3.03%
2023-09-14 0 0.330 0.320 0.340 0.310 0.330 332,000 107,070 0.3225 0.216 0.209 0.222 0.203 0.216 507,558 0.2110 -5.71%
2023-09-13 0 0.350 0.335 0.365 - - 0 0 - 0.229 0.219 0.239 - - 0 - 0.00%
2023-09-12 0 0.350 0.350 0.365 - - 0 0 - 0.229 0.229 0.239 - - 0 - 0.00%
2023-09-11 0 0.350 0.325 0.350 - - 0 0 - 0.229 0.213 0.229 - - 0 - 0.00%
2023-09-07 0 0.350 0.325 0.355 - - 0 0 - 0.229 0.213 0.232 - - 0 - 0.00%
2023-09-06 0 0.350 0.335 0.360 - - 0 0 - 0.229 0.219 0.235 - - 0 - 0.00%
2023-09-05 0 0.350 0.340 0.360 0.330 0.360 84,000 29,590 0.3523 0.229 0.222 0.235 0.216 0.235 128,418 0.2304 2.94%
2023-09-04 0 0.340 0.325 0.340 0.320 0.340 178,000 57,350 0.3222 0.222 0.213 0.222 0.209 0.222 272,125 0.2107 6.25%
2023-08-31 0 0.320 0.320 0.325 0.320 0.330 36,000 11,710 0.3253 0.209 0.209 0.213 0.209 0.216 55,036 0.2128 -3.03%
2023-08-30 0 0.330 0.330 0.350 - - 0 0 - 0.216 0.216 0.229 - - 0 - 0.00%
2023-08-29 0 0.330 0.330 0.350 - - 0 0 - 0.216 0.216 0.229 - - 0 - 0.00%
2023-08-28 0 0.330 0.325 0.330 0.330 0.340 76,000 25,330 0.3333 0.216 0.213 0.216 0.216 0.222 116,188 0.2180 -2.94%
2023-08-25 0 0.340 0.340 0.350 - - 0 0 - 0.222 0.222 0.229 - - 0 - 1.49%
2023-08-24 0 0.335 0.330 0.345 0.335 0.335 8,000 2,680 0.3350 0.219 0.216 0.226 0.219 0.219 12,230 0.2191 0.00%
2023-08-23 0 0.335 0.325 0.335 0.335 0.355 18,000 6,180 0.3433 0.219 0.213 0.219 0.219 0.232 27,518 0.2246 -1.47%
2023-08-22 0 0.340 0.340 0.355 0.340 0.340 76,000 26,190 0.3446 0.222 0.222 0.232 0.222 0.222 116,188 0.2254 -2.86%
2023-08-21 0 0.350 0.340 0.355 - - 0 0 - 0.229 0.222 0.232 - - 0 - 0.00%
2023-08-18 0 0.350 0.350 0.355 0.340 0.340 20,000 6,800 0.3400 0.229 0.229 0.232 0.222 0.222 30,576 0.2224 2.94%
2023-08-17 0 0.340 0.340 0.355 - - 0 0 - 0.222 0.222 0.232 - - 0 - 0.00%
2023-08-16 0 0.340 0.340 0.355 - - 0 0 - 0.222 0.222 0.232 - - 0 - 0.00%
2023-08-15 0 0.340 0.340 0.355 - - 0 0 - 0.222 0.222 0.232 - - 0 - 0.00%
2023-08-14 0 0.340 0.340 0.355 - - 0 0 - 0.222 0.222 0.232 - - 0 - 0.00%
2023-08-11 0 0.340 0.340 0.355 0.340 0.345 40,000 13,640 0.3410 0.222 0.222 0.232 0.222 0.226 61,152 0.2231 -1.45%
2023-08-10 0 0.345 0.340 0.360 0.340 0.360 62,000 21,190 0.3418 0.226 0.222 0.235 0.222 0.235 94,785 0.2236 -2.82%
2023-08-09 0 0.355 0.340 0.360 0.355 0.355 18,000 6,390 0.3550 0.232 0.222 0.235 0.232 0.232 27,518 0.2322 0.00%
2023-08-08 0 0.355 0.340 0.355 - - 6,000 2,100 0.3500 0.232 0.222 0.232 - - 9,173 0.2289 0.00%
2023-08-07 0 0.355 0.335 0.355 0.355 0.355 66,000 23,430 0.3550 0.232 0.219 0.232 0.232 0.232 100,900 0.2322 1.43%
2023-08-04 0 0.350 0.350 0.360 0.350 0.350 34,000 11,900 0.3500 0.229 0.229 0.235 0.229 0.229 51,979 0.2289 0.00%
2023-08-03 0 0.350 0.335 0.360 0.350 0.350 80,000 28,000 0.3500 0.229 0.219 0.235 0.229 0.229 122,303 0.2289 2.94%
2023-08-02 0 0.340 0.340 0.365 0.330 0.360 72,000 24,220 0.3364 0.222 0.222 0.239 0.216 0.235 110,073 0.2200 -5.56%
2023-08-01 0 0.360 0.330 0.365 0.360 0.360 20,000 7,200 0.3600 0.235 0.216 0.239 0.235 0.235 30,576 0.2355 0.00%
2023-07-31 0 0.360 0.355 0.360 0.360 0.360 78,000 28,080 0.3600 0.235 0.232 0.235 0.235 0.235 119,246 0.2355 1.41%
2023-07-28 0 0.355 0.335 0.365 0.330 0.355 74,000 25,870 0.3496 0.232 0.219 0.239 0.216 0.232 113,130 0.2287 -2.74%
2023-07-27 0 0.365 0.335 0.370 - - 0 0 - 0.239 0.219 0.242 - - 0 - 0.00%
2023-07-26 0 0.365 0.330 0.365 0.335 0.370 80,000 27,730 0.3466 0.239 0.216 0.239 0.219 0.242 122,303 0.2267 4.29%
2023-07-25 0 0.350 0.325 0.350 0.300 0.360 140,000 44,690 0.3192 0.229 0.213 0.229 0.196 0.235 214,031 0.2088 -1.41%
2023-07-24 0 0.355 0.335 0.355 0.340 0.375 388,000 137,650 0.3548 0.232 0.219 0.232 0.222 0.245 593,170 0.2321 -2.74%
2023-07-21 0 0.365 0.330 0.365 0.340 0.365 136,000 46,520 0.3421 0.239 0.216 0.239 0.222 0.239 207,915 0.2237 2.82%
2023-07-20 0 0.355 0.355 0.365 - - 0 0 - 0.232 0.232 0.239 - - 0 - 4.41%
2023-07-19 0 0.340 0.340 0.350 - - 0 0 - 0.222 0.222 0.229 - - 0 - 0.00%
2023-07-18 0 0.340 0.340 0.370 0.340 0.340 24,000 8,160 0.3400 0.222 0.222 0.242 0.222 0.222 36,691 0.2224 0.00%
2023-07-14 0 0.340 0.340 0.355 0.340 0.355 8,000 2,810 0.3513 0.222 0.222 0.232 0.222 0.232 12,230 0.2298 -2.86%
2023-07-13 0 0.350 0.330 0.360 - - 0 0 - 0.229 0.216 0.235 - - 0 - 0.00%
2023-07-12 0 0.350 0.340 0.350 0.355 0.355 14,000 4,970 0.3550 0.229 0.222 0.229 0.232 0.232 21,403 0.2322 -1.41%
2023-07-11 0 0.355 0.335 0.375 - - 0 0 - 0.232 0.219 0.245 - - 0 - 0.00%
2023-07-10 0 0.355 0.355 0.365 0.355 0.365 4,000 1,440 0.3600 0.232 0.232 0.239 0.232 0.239 6,115 0.2355 -5.33%
2023-07-07 0 0.375 0.335 0.380 - - 0 0 - 0.245 0.219 0.249 - - 0 - 0.00%
2023-07-06 0 0.375 0.335 0.375 - - 0 0 - 0.245 0.219 0.245 - - 0 - -2.60%
2023-07-05 0 0.385 0.335 0.385 - - 0 0 - 0.252 0.219 0.252 - - 0 - 0.00%
2023-07-04 0 0.385 0.340 0.385 0.315 0.385 84,000 27,400 0.3262 0.252 0.222 0.252 0.206 0.252 128,418 0.2134 4.05%
2023-07-03 0 0.370 0.340 0.370 0.370 0.385 208,000 78,480 0.3773 0.242 0.222 0.242 0.242 0.252 317,988 0.2468 2.78%
2023-06-30 0 0.360 0.335 0.370 - - 0 0 - 0.235 0.219 0.242 - - 0 - 0.00%
2023-06-29 0 0.360 0.330 0.360 - - 0 0 - 0.235 0.216 0.235 - - 0 - 0.00%
2023-06-28 0 0.360 0.335 0.360 0.330 0.370 104,000 35,220 0.3387 0.235 0.219 0.235 0.216 0.242 158,994 0.2215 2.86%
2023-06-27 0 0.350 0.335 0.350 - - 0 0 - 0.229 0.219 0.229 - - 0 - 0.00%
2023-06-26 0 0.350 0.335 0.370 - - 0 0 - 0.229 0.219 0.242 - - 0 - 0.00%
2023-06-23 0 0.350 0.335 0.350 0.350 0.360 12,000 4,260 0.3550 0.229 0.219 0.229 0.229 0.235 18,345 0.2322 -2.78%
2023-06-21 0 0.360 0.355 0.360 0.355 0.360 14,000 5,030 0.3593 0.235 0.232 0.235 0.232 0.235 21,403 0.2350 1.41%
2023-06-20 0 0.355 0.355 0.360 - - 0 0 - 0.232 0.232 0.235 - - 0 - 0.00%
2023-06-19 0 0.355 0.340 0.360 0.355 0.360 24,000 8,380 0.3492 0.232 0.222 0.235 0.232 0.235 36,691 0.2284 5.34%
2023-06-16 0 0.337 0.335 0.340 - - 0 0 - 0.220 0.219 0.222 - - 0 - 0.00%
2023-06-15 0 0.337 0.330 0.370 - - 0 0 - 0.220 0.216 0.242 - - 0 - 0.15%
2023-06-14 0 0.350 0.340 0.360 - - 0 0 - 0.220 0.214 0.226 - - 0 - 0.00%
2023-06-13 0 0.350 0.345 0.355 0.350 0.355 44,000 15,640 0.3555 0.220 0.217 0.223 0.220 0.223 69,965 0.2235 -1.41%
2023-06-12 0 0.355 0.340 0.355 0.355 0.365 68,000 24,420 0.3591 0.223 0.214 0.223 0.223 0.230 108,128 0.2258 -2.74%
2023-06-09 0 0.365 0.335 0.365 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2023-06-08 0 0.365 0.335 0.365 0.360 0.390 108,000 40,000 0.3704 0.230 0.211 0.230 0.226 0.245 171,733 0.2329 1.39%
2023-06-07 0 0.360 0.330 0.360 0.350 0.375 222,000 79,650 0.3588 0.226 0.208 0.226 0.220 0.236 353,007 0.2256 2.86%
2023-06-06 0 0.350 0.350 0.355 - - 0 0 - 0.220 0.220 0.223 - - 0 - 0.00%
2023-06-05 0 0.350 0.325 0.350 0.350 0.355 104,000 36,750 0.3534 0.220 0.204 0.220 0.220 0.223 165,373 0.2222 1.45%
2023-06-02 0 0.345 0.330 0.360 0.345 0.345 2,000 690 0.3450 0.217 0.208 0.226 0.217 0.217 3,180 0.2170 0.00%
2023-06-01 0 0.345 0.325 0.345 - - 0 0 - 0.217 0.204 0.217 - - 0 - 0.00%
2023-05-31 0 0.345 0.325 0.345 0.325 0.345 14,000 4,750 0.3393 0.217 0.204 0.217 0.204 0.217 22,262 0.2134 6.15%
2023-05-30 0 0.325 0.325 0.340 0.325 0.375 160,000 58,860 0.3679 0.204 0.204 0.214 0.204 0.236 254,420 0.2314 -1.52%
2023-05-29 0 0.330 0.325 0.355 0.325 0.330 20,000 6,510 0.3255 0.208 0.204 0.223 0.204 0.208 31,802 0.2047 0.00%
2023-05-25 0 0.330 0.330 0.335 0.330 0.355 96,000 32,450 0.3380 0.208 0.208 0.211 0.208 0.223 152,652 0.2126 -7.04%
2023-05-24 0 0.355 0.330 0.355 0.330 0.360 326,000 110,750 0.3397 0.223 0.208 0.223 0.208 0.226 518,380 0.2136 7.58%
2023-05-23 0 0.330 0.330 0.360 0.330 0.330 22,000 7,660 0.3482 0.208 0.208 0.226 0.208 0.208 34,983 0.2190 -8.33%
2023-05-22 0 0.360 0.330 0.360 - - 0 0 - 0.226 0.208 0.226 - - 0 - 0.00%
2023-05-19 0 0.360 0.340 0.360 - - 0 0 - 0.226 0.214 0.226 - - 0 - 0.00%
2023-05-18 0 0.360 0.330 0.360 0.320 0.370 44,000 15,360 0.3491 0.226 0.208 0.226 0.201 0.233 69,965 0.2195 12.50%
2023-05-17 0 0.320 0.320 0.330 0.315 0.335 106,000 34,960 0.3298 0.201 0.201 0.208 0.198 0.211 168,553 0.2074 -3.03%
2023-05-16 0 0.330 0.320 0.330 0.330 0.350 300,000 104,640 0.3488 0.208 0.201 0.208 0.208 0.220 477,037 0.2194 6.45%
2023-05-15 0 0.310 0.310 0.325 0.300 0.305 46,000 14,000 0.3043 0.195 0.195 0.204 0.189 0.192 73,146 0.1914 0.00%
2023-05-12 0 0.310 0.305 0.325 0.300 0.380 440,000 138,000 0.3136 0.195 0.192 0.204 0.189 0.239 699,654 0.1972 -8.82%
2023-05-11 0 0.340 0.330 0.360 0.340 0.340 12,000 4,080 0.3400 0.214 0.208 0.226 0.214 0.214 19,081 0.2138 -2.86%
2023-05-10 0 0.350 0.340 0.360 - - 0 0 - 0.220 0.214 0.226 - - 0 - 0.00%
2023-05-09 0 0.350 0.330 0.370 - - 0 0 - 0.220 0.208 0.233 - - 0 - 0.00%
2023-05-08 0 0.350 0.330 0.350 - - 0 0 - 0.220 0.208 0.220 - - 0 - 0.00%
2023-05-05 0 0.350 0.335 0.350 - - 0 0 - 0.220 0.211 0.220 - - 0 - -2.78%
2023-05-04 0 0.360 0.335 0.360 - - 0 0 - 0.226 0.211 0.226 - - 0 - 0.00%
2023-05-03 0 0.360 0.335 0.360 0.360 0.360 12,000 4,170 0.3475 0.226 0.211 0.226 0.226 0.226 19,081 0.2185 5.88%
2023-05-02 0 0.340 0.330 0.340 0.340 0.345 128,000 43,660 0.3411 0.214 0.208 0.214 0.214 0.217 203,536 0.2145 0.00%
2023-04-28 0 0.340 0.330 0.350 0.340 0.340 600,000 204,000 0.3400 0.214 0.208 0.220 0.214 0.214 954,074 0.2138 3.03%
2023-04-27 0 0.330 0.330 0.355 0.330 0.330 18,000 6,150 0.3417 0.208 0.208 0.223 0.208 0.208 28,622 0.2149 -2.94%
2023-04-26 0 0.340 0.340 0.350 0.330 0.340 36,000 12,130 0.3369 0.214 0.214 0.220 0.208 0.214 57,244 0.2119 0.00%
2023-04-25 0 0.340 0.340 0.355 - - 0 0 - 0.214 0.214 0.223 - - 0 - 0.00%
2023-04-24 0 0.340 0.335 0.355 0.335 0.340 20,000 6,720 0.3360 0.214 0.211 0.223 0.211 0.214 31,802 0.2113 -6.85%
2023-04-21 0 0.365 0.350 0.365 0.325 0.380 312,000 113,780 0.3647 0.230 0.220 0.230 0.204 0.239 496,118 0.2293 5.80%
2023-04-20 0 0.345 0.325 0.340 0.325 0.345 580,000 192,240 0.3314 0.217 0.204 0.214 0.204 0.217 922,271 0.2084 -1.43%
2023-04-19 0 0.350 0.340 0.350 - - 14,000 4,900 0.3500 0.220 0.214 0.220 - - 22,262 0.2201 -2.78%
2023-04-18 0 0.360 0.340 0.360 0.360 0.360 196,000 70,560 0.3600 0.226 0.214 0.226 0.226 0.226 311,664 0.2264 0.00%
2023-04-17 0 0.360 0.340 0.360 0.360 0.360 132,000 47,520 0.3600 0.226 0.214 0.226 0.226 0.226 209,896 0.2264 0.00%
2023-04-14 0 0.360 0.355 0.365 0.360 0.360 20,000 7,220 0.3610 0.226 0.223 0.230 0.226 0.226 31,802 0.2270 2.86%
2023-04-13 0 0.350 0.340 0.350 0.350 0.360 158,000 56,680 0.3587 0.220 0.214 0.220 0.220 0.226 251,239 0.2256 -2.78%
2023-04-12 0 0.360 0.335 0.360 - - 0 0 - 0.226 0.211 0.226 - - 0 - 0.00%
2023-04-11 0 0.360 0.335 0.360 - - 0 0 - 0.226 0.211 0.226 - - 0 - 0.00%
2023-04-06 0 0.360 0.335 0.365 0.355 0.360 270,000 96,700 0.3581 0.226 0.211 0.230 0.223 0.226 429,333 0.2252 -1.37%
2023-04-04 0 0.365 0.340 0.365 0.355 0.365 126,000 45,470 0.3609 0.230 0.214 0.230 0.223 0.230 200,355 0.2269 5.80%
2023-04-03 0 0.345 0.340 0.345 0.345 0.350 22,000 7,630 0.3468 0.217 0.214 0.217 0.217 0.220 34,983 0.2181 -1.43%
2023-03-31 0 0.350 0.345 0.360 0.350 0.360 226,000 81,260 0.3596 0.220 0.217 0.226 0.220 0.226 359,368 0.2261 1.45%
2023-03-30 0 0.345 0.345 0.365 0.320 0.365 486,000 171,260 0.3524 0.217 0.217 0.230 0.201 0.230 772,800 0.2216 9.52%
2023-03-29 0 0.315 0.310 0.330 0.315 0.315 116,000 36,500 0.3147 0.198 0.195 0.208 0.198 0.198 184,454 0.1979 -3.08%
2023-03-28 0 0.325 0.325 0.330 - - 0 0 - 0.204 0.204 0.208 - - 0 - 0.00%
2023-03-27 0 0.325 0.320 0.335 0.325 0.330 146,000 47,680 0.3266 0.204 0.201 0.211 0.204 0.208 232,158 0.2054 -1.52%
2023-03-24 0 0.330 0.325 0.350 - - 0 0 - 0.208 0.204 0.220 - - 0 - 0.00%
2023-03-23 0 0.330 0.325 0.350 0.330 0.330 114,000 37,620 0.3300 0.208 0.204 0.220 0.208 0.208 181,274 0.2075 0.00%
2023-03-22 0 0.330 0.330 0.350 - - 0 0 - 0.208 0.208 0.220 - - 0 - 0.00%
2023-03-21 0 0.330 0.330 0.355 0.330 0.330 2,000 660 0.3300 0.208 0.208 0.223 0.208 0.208 3,180 0.2075 0.00%
2023-03-20 0 0.330 0.325 0.350 0.330 0.340 44,000 14,740 0.3350 0.208 0.204 0.220 0.208 0.214 69,965 0.2107 -2.94%
2023-03-17 0 0.340 0.330 0.340 - - 0 0 - 0.214 0.208 0.214 - - 0 - -2.86%
2023-03-16 0 0.350 0.330 0.350 0.320 0.355 12,000 4,100 0.3417 0.220 0.208 0.220 0.201 0.223 19,081 0.2149 2.94%
2023-03-15 0 0.340 0.320 0.340 0.320 0.360 24,000 7,900 0.3292 0.214 0.201 0.214 0.201 0.226 38,163 0.2070 4.62%
2023-03-14 0 0.325 0.325 0.340 0.325 0.360 12,000 4,080 0.3400 0.204 0.204 0.214 0.204 0.226 19,081 0.2138 0.00%
2023-03-13 0 0.325 0.325 0.345 0.325 0.330 14,000 4,580 0.3271 0.204 0.204 0.217 0.204 0.208 22,262 0.2057 -4.41%
2023-03-10 0 0.340 0.325 0.340 0.325 0.350 144,000 48,530 0.3370 0.214 0.204 0.214 0.204 0.220 228,978 0.2119 4.62%
2023-03-09 0 0.325 0.325 0.350 0.325 0.325 24,000 7,800 0.3250 0.204 0.204 0.220 0.204 0.204 38,163 0.2044 -1.52%
2023-03-08 0 0.330 0.325 0.345 0.325 0.340 10,000 3,350 0.3350 0.208 0.204 0.217 0.204 0.214 15,901 0.2107 -2.94%
2023-03-07 0 0.340 0.340 0.350 - - 0 0 - 0.214 0.214 0.220 - - 0 - 0.00%
2023-03-06 0 0.340 0.335 0.355 0.330 0.350 210,000 72,420 0.3449 0.214 0.211 0.223 0.208 0.220 333,926 0.2169 -2.86%
2023-03-03 0 0.350 0.330 0.350 - - 0 0 - 0.220 0.208 0.220 - - 0 - 0.00%
2023-03-02 0 0.350 0.325 0.350 0.345 0.350 250,000 87,330 0.3493 0.220 0.204 0.220 0.217 0.220 397,531 0.2197 0.00%
2023-03-01 0 0.350 0.320 0.350 0.315 0.355 98,000 31,690 0.3234 0.220 0.201 0.220 0.198 0.223 155,832 0.2034 11.11%
2023-02-28 0 0.315 0.315 0.330 - - 0 0 - 0.198 0.198 0.208 - - 0 - 0.00%
2023-02-27 0 0.315 0.300 0.320 0.315 0.320 102,000 32,580 0.3194 0.198 0.189 0.201 0.198 0.201 162,193 0.2009 -1.56%
2023-02-24 0 0.320 0.315 0.320 - - 0 0 - 0.201 0.198 0.201 - - 0 - 0.00%
2023-02-23 0 0.320 0.315 0.320 0.310 0.330 150,000 48,010 0.3201 0.201 0.198 0.201 0.195 0.208 238,518 0.2013 -3.03%
2023-02-22 0 0.330 0.320 0.340 0.320 0.330 22,000 7,060 0.3209 0.208 0.201 0.214 0.201 0.208 34,983 0.2018 -4.35%
2023-02-21 0 0.345 0.325 0.345 - - 0 0 - 0.217 0.204 0.217 - - 0 - 0.00%
2023-02-20 0 0.345 0.340 0.350 - - 0 0 - 0.217 0.214 0.220 - - 0 - 0.00%
2023-02-17 0 0.345 0.330 0.345 0.345 0.345 4,000 1,380 0.3450 0.217 0.208 0.217 0.217 0.217 6,360 0.2170 2.99%
2023-02-16 0 0.335 0.330 0.335 0.335 0.335 242,000 81,070 0.3350 0.211 0.208 0.211 0.211 0.211 384,810 0.2107 -4.29%
2023-02-15 0 0.350 0.335 0.350 0.350 0.350 2,000 700 0.3500 0.220 0.211 0.220 0.220 0.220 3,180 0.2201 4.48%
2023-02-14 0 0.335 0.335 0.350 0.330 0.350 20,000 6,790 0.3395 0.211 0.211 0.220 0.208 0.220 31,802 0.2135 -2.90%
2023-02-13 0 0.345 0.335 0.345 - - 0 0 - 0.217 0.211 0.217 - - 0 - 0.00%
2023-02-10 0 0.345 0.330 0.360 - - 0 0 - 0.217 0.208 0.226 - - 0 - 0.00%
2023-02-09 0 0.345 0.330 0.350 - - 0 0 - 0.217 0.208 0.220 - - 0 - 0.00%
2023-02-08 0 0.345 0.345 0.355 - - 0 0 - 0.217 0.217 0.223 - - 0 - 0.00%
2023-02-07 0 0.345 0.330 0.355 0.345 0.345 8,000 2,760 0.3450 0.217 0.208 0.223 0.217 0.217 12,721 0.2170 0.00%
2023-02-06 0 0.345 0.335 0.360 - - 0 0 - 0.217 0.211 0.226 - - 0 - 0.00%
2023-02-03 0 0.345 0.345 0.360 0.345 0.345 314,000 108,330 0.3450 0.217 0.217 0.226 0.217 0.217 499,299 0.2170 -5.48%
2023-02-02 0 0.365 0.345 0.365 0.335 0.375 1,236,000 436,850 0.3534 0.230 0.217 0.230 0.211 0.236 1,965,392 0.2223 -2.67%
2023-02-01 0 0.375 0.355 0.375 - - 0 0 - 0.236 0.223 0.236 - - 0 - 0.00%
2023-01-31 0 0.375 0.355 0.380 - - 0 0 - 0.236 0.223 0.239 - - 0 - 0.00%
2023-01-30 0 0.375 0.355 0.375 0.375 0.375 150,000 56,250 0.3750 0.236 0.223 0.236 0.236 0.236 238,518 0.2358 1.35%
2023-01-27 0 0.370 0.350 0.370 0.350 0.400 212,000 75,600 0.3566 0.233 0.220 0.233 0.220 0.252 337,106 0.2243 -2.63%
2023-01-26 0 0.380 0.360 0.380 - - 14,000 5,320 0.3800 0.239 0.226 0.239 - - 22,262 0.2390 0.00%
2023-01-20 0 0.380 0.380 0.420 0.345 0.400 590,000 220,450 0.3736 0.239 0.239 0.264 0.217 0.252 938,173 0.2350 7.04%
2023-01-19 0 0.355 0.345 0.370 0.345 0.355 24,000 8,370 0.3488 0.223 0.217 0.233 0.217 0.223 38,163 0.2193 -1.39%
2023-01-18 0 0.360 0.350 0.360 - - 0 0 - 0.226 0.220 0.226 - - 0 - 0.00%
2023-01-17 0 0.360 0.350 0.360 0.360 0.360 26,000 9,360 0.3600 0.226 0.220 0.226 0.226 0.226 41,343 0.2264 -1.37%
2023-01-16 0 0.365 0.360 0.365 - - 0 0 - 0.230 0.226 0.230 - - 0 - 0.00%
2023-01-13 0 0.365 0.345 0.365 - - 0 0 - 0.230 0.217 0.230 - - 0 - 0.00%
2023-01-12 0 0.365 0.335 0.365 0.365 0.365 4,000 1,450 0.3625 0.230 0.211 0.230 0.230 0.230 6,360 0.2280 7.35%
2023-01-11 0 0.340 0.340 0.355 0.335 0.365 98,000 34,440 0.3514 0.214 0.214 0.223 0.211 0.230 155,832 0.2210 -5.56%
2023-01-10 0 0.360 0.355 0.365 - - 0 0 - 0.226 0.223 0.230 - - 0 - 0.00%
2023-01-09 0 0.360 0.355 0.365 0.360 0.360 10,000 3,600 0.3600 0.226 0.223 0.230 0.226 0.226 15,901 0.2264 -1.37%
2023-01-06 0 0.365 0.335 0.365 0.335 0.365 74,000 25,810 0.3488 0.230 0.211 0.230 0.211 0.230 117,669 0.2193 2.82%
2023-01-05 0 0.355 0.355 0.365 - - 0 0 - 0.223 0.223 0.230 - - 0 - 0.00%
2023-01-04 0 0.355 0.355 0.365 0.355 0.355 8,000 2,840 0.3550 0.223 0.223 0.230 0.223 0.223 12,721 0.2233 0.00%
2023-01-03 0 0.355 0.340 0.355 0.340 0.355 12,000 4,110 0.3425 0.223 0.214 0.223 0.214 0.223 19,081 0.2154 7.58%
2022-12-30 0 0.330 0.330 0.365 0.325 0.365 160,000 55,490 0.3468 0.208 0.208 0.230 0.204 0.230 254,420 0.2181 0.00%
2022-12-29 0 0.330 0.325 0.360 - - 0 0 - 0.208 0.204 0.226 - - 0 - 0.00%
2022-12-28 0 0.330 0.330 0.370 0.330 0.370 106,000 35,140 0.3315 0.208 0.208 0.233 0.208 0.233 168,553 0.2085 -7.04%
2022-12-23 0 0.355 0.325 0.360 0.315 0.360 194,000 67,180 0.3463 0.223 0.204 0.226 0.198 0.226 308,484 0.2178 9.23%
2022-12-22 0 0.325 0.310 0.335 - - 0 0 - 0.204 0.195 0.211 - - 0 - 0.00%
2022-12-21 0 0.325 0.305 0.330 0.305 0.330 12,000 3,900 0.3250 0.204 0.192 0.208 0.192 0.208 19,081 0.2044 0.00%
2022-12-20 0 0.325 0.310 0.340 - - 0 0 - 0.204 0.195 0.214 - - 0 - 0.00%
2022-12-19 0 0.325 0.315 0.325 - - 0 0 - 0.204 0.198 0.204 - - 0 - -2.99%
2022-12-16 0 0.335 0.310 0.340 - - 0 0 - 0.211 0.195 0.214 - - 0 - 0.00%
2022-12-15 0 0.335 0.320 0.340 - - 0 0 - 0.211 0.201 0.214 - - 0 - 0.00%
2022-12-14 0 0.335 0.310 0.335 0.330 0.335 58,000 19,300 0.3328 0.211 0.195 0.211 0.208 0.211 92,227 0.2093 8.06%
2022-12-13 0 0.310 0.310 0.325 0.305 0.325 34,000 10,430 0.3068 0.195 0.195 0.204 0.192 0.204 54,064 0.1929 -4.62%
2022-12-12 0 0.325 0.310 0.325 0.300 0.325 58,000 17,710 0.3053 0.204 0.195 0.204 0.189 0.204 92,227 0.1920 6.56%
2022-12-09 0 0.305 0.305 0.320 0.305 0.315 18,000 5,650 0.3139 0.192 0.192 0.201 0.192 0.198 28,622 0.1974 0.00%
2022-12-08 0 0.305 0.305 0.315 - - 0 0 - 0.192 0.192 0.198 - - 0 - 0.00%
2022-12-07 0 0.305 0.300 0.315 0.300 0.325 178,000 55,050 0.3093 0.192 0.189 0.198 0.189 0.204 283,042 0.1945 -3.17%
2022-12-06 0 0.315 0.305 0.315 0.300 0.320 42,000 12,850 0.3060 0.198 0.192 0.198 0.189 0.201 66,785 0.1924 0.00%
2022-12-05 0 0.315 0.305 0.335 0.300 0.315 240,000 72,820 0.3034 0.198 0.192 0.211 0.189 0.198 381,629 0.1908 1.61%
2022-12-02 0 0.310 0.305 0.310 0.310 0.335 350,000 114,310 0.3266 0.195 0.192 0.195 0.195 0.211 556,543 0.2054 3.33%
2022-12-01 0 0.300 0.300 0.315 - - 0 0 - 0.189 0.189 0.198 - - 0 - 0.00%
2022-11-30 0 0.300 0.300 0.325 0.300 0.330 200,000 64,680 0.3234 0.189 0.189 0.204 0.189 0.208 318,025 0.2034 0.00%
2022-11-29 0 0.300 0.295 0.320 0.300 0.300 194,000 58,200 0.3000 0.189 0.186 0.201 0.189 0.189 308,484 0.1887 -1.64%
2022-11-28 0 0.305 0.300 0.325 0.300 0.310 272,000 82,730 0.3042 0.192 0.189 0.204 0.189 0.195 432,513 0.1913 -7.58%
2022-11-25 0 0.330 0.310 0.330 0.300 0.330 74,000 22,300 0.3014 0.208 0.195 0.208 0.189 0.208 117,669 0.1895 4.76%
2022-11-24 0 0.315 0.300 0.330 0.300 0.315 12,000 3,730 0.3108 0.198 0.189 0.208 0.189 0.198 19,081 0.1955 1.61%
2022-11-23 0 0.310 0.310 0.330 0.310 0.310 14,000 4,340 0.3100 0.195 0.195 0.208 0.195 0.195 22,262 0.1950 0.00%
2022-11-22 0 0.310 0.295 0.330 0.310 0.310 100,000 31,000 0.3100 0.195 0.186 0.208 0.195 0.195 159,012 0.1950 0.00%
2022-11-21 0 0.310 0.310 0.325 0.310 0.315 16,000 5,030 0.3144 0.195 0.195 0.204 0.195 0.198 25,442 0.1977 0.00%
2022-11-18 0 0.310 0.290 0.315 0.290 0.315 20,000 6,140 0.3070 0.195 0.182 0.198 0.182 0.198 31,802 0.1931 1.64%
2022-11-17 0 0.305 0.285 0.315 - - 0 0 - 0.192 0.179 0.198 - - 0 - 0.00%
2022-11-16 0 0.305 0.290 0.305 0.305 0.310 208,000 63,940 0.3074 0.192 0.182 0.192 0.192 0.195 330,746 0.1933 0.00%
2022-11-15 0 0.305 0.290 0.305 0.290 0.305 206,000 59,770 0.2901 0.192 0.182 0.192 0.182 0.192 327,565 0.1825 5.17%
2022-11-14 0 0.290 0.275 0.295 0.290 0.300 154,000 44,930 0.2918 0.182 0.173 0.186 0.182 0.189 244,879 0.1835 3.57%
2022-11-11 0 0.280 0.270 0.285 0.270 0.280 508,000 137,560 0.2708 0.176 0.170 0.179 0.170 0.176 807,782 0.1703 1.82%
2022-11-10 0 0.275 0.270 0.290 0.275 0.275 12,000 3,300 0.2750 0.173 0.170 0.182 0.173 0.173 19,081 0.1729 0.00%
2022-11-09 0 0.275 0.270 0.290 0.270 0.290 20,000 5,520 0.2760 0.173 0.170 0.182 0.170 0.182 31,802 0.1736 0.00%
2022-11-08 0 0.275 0.270 0.295 0.270 0.285 880,000 246,700 0.2803 0.173 0.170 0.186 0.170 0.179 1,399,308 0.1763 -8.33%
2022-11-07 0 0.300 0.285 0.300 0.275 0.300 316,000 90,180 0.2854 0.189 0.179 0.189 0.173 0.189 502,479 0.1795 3.45%
2022-11-04 0 0.290 0.275 0.310 - - 0 0 - 0.182 0.173 0.195 - - 0 - 0.00%
2022-11-03 0 0.290 0.280 0.305 0.280 0.290 238,000 67,270 0.2826 0.182 0.176 0.192 0.176 0.182 378,449 0.1778 0.00%
2022-11-02 0 0.290 0.290 0.310 0.290 0.290 112,000 32,480 0.2900 0.182 0.182 0.195 0.182 0.182 178,094 0.1824 0.00%
2022-11-01 0 0.290 0.290 0.310 0.280 0.305 744,000 216,240 0.2906 0.182 0.182 0.195 0.176 0.192 1,183,051 0.1828 -4.92%
2022-10-31 0 0.305 0.280 0.305 0.285 0.315 308,000 91,450 0.2969 0.192 0.176 0.192 0.179 0.198 489,758 0.1867 -7.58%
2022-10-28 0 0.330 0.305 0.335 0.295 0.340 440,000 137,950 0.3135 0.208 0.192 0.211 0.186 0.214 699,654 0.1972 -5.71%
2022-10-27 0 0.350 0.340 0.370 - - 0 0 - 0.220 0.214 0.233 - - 0 - 0.00%
2022-10-26 0 0.350 0.335 0.360 0.350 0.350 60,000 21,000 0.3500 0.220 0.211 0.226 0.220 0.220 95,407 0.2201 1.45%
2022-10-25 0 0.345 0.345 0.350 0.330 0.350 122,000 41,660 0.3415 0.217 0.217 0.220 0.208 0.220 193,995 0.2147 -1.43%
2022-10-24 0 0.350 0.350 0.360 - - 0 0 - 0.220 0.220 0.226 - - 0 - 0.00%
2022-10-21 0 0.350 0.345 0.380 - - 0 0 - 0.220 0.217 0.239 - - 0 - 0.00%
2022-10-20 0 0.350 0.350 0.370 0.345 0.370 214,000 74,360 0.3475 0.220 0.220 0.233 0.217 0.233 340,286 0.2185 0.00%
2022-10-19 0 0.350 0.345 0.375 - - 0 0 - 0.220 0.217 0.236 - - 0 - 0.00%
2022-10-18 0 0.350 0.350 0.375 - - 0 0 - 0.220 0.220 0.236 - - 0 - 0.00%
2022-10-17 0 0.350 0.345 0.375 0.350 0.350 160,000 56,000 0.3500 0.220 0.217 0.236 0.220 0.220 254,420 0.2201 -2.78%
2022-10-14 0 0.360 0.360 0.385 0.360 0.365 104,000 37,550 0.3611 0.226 0.226 0.242 0.226 0.230 165,373 0.2271 -2.70%
2022-10-13 0 0.370 0.370 0.380 0.370 0.370 10,000 3,700 0.3700 0.233 0.233 0.239 0.233 0.233 15,901 0.2327 -5.13%
2022-10-12 0 0.390 0.370 0.390 0.365 0.395 40,000 15,360 0.3840 0.245 0.233 0.245 0.230 0.248 63,605 0.2415 5.41%
2022-10-11 0 0.370 0.370 0.390 0.370 0.370 26,000 9,620 0.3700 0.233 0.233 0.245 0.233 0.233 41,343 0.2327 0.00%
2022-10-10 0 0.370 0.370 0.390 - - 0 0 - 0.233 0.233 0.245 - - 0 - 0.00%
2022-10-07 0 0.370 0.370 0.390 0.370 0.370 26,000 9,620 0.3700 0.233 0.233 0.245 0.233 0.233 41,343 0.2327 0.00%
2022-10-06 0 0.370 0.370 0.390 - - 0 0 - 0.233 0.233 0.245 - - 0 - 0.00%
2022-10-05 0 0.370 0.370 0.390 0.370 0.380 144,000 53,730 0.3731 0.233 0.233 0.245 0.233 0.239 228,978 0.2347 -2.63%
2022-10-03 0 0.380 0.365 0.380 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2022-09-30 0 0.380 0.365 0.395 0.380 0.380 100,000 38,000 0.3800 0.239 0.230 0.248 0.239 0.239 159,012 0.2390 2.70%
2022-09-29 0 0.370 0.365 0.370 0.370 0.370 144,000 53,280 0.3700 0.233 0.230 0.233 0.233 0.233 228,978 0.2327 0.00%
2022-09-28 0 0.370 0.370 0.390 0.370 0.395 64,000 24,930 0.3895 0.233 0.233 0.245 0.233 0.248 101,768 0.2450 -8.64%
2022-09-27 0 0.405 0.370 0.405 0.375 0.405 56,000 21,100 0.3768 0.255 0.233 0.255 0.236 0.255 89,047 0.2370 8.00%
2022-09-26 0 0.375 0.375 0.380 0.375 0.410 8,000 3,170 0.3963 0.236 0.236 0.239 0.236 0.258 12,721 0.2492 -6.25%
2022-09-23 0 0.400 0.375 0.400 0.370 0.400 78,000 31,110 0.3988 0.252 0.236 0.252 0.233 0.252 124,030 0.2508 -1.23%
2022-09-22 0 0.405 0.370 0.410 0.405 0.405 6,000 2,430 0.4050 0.255 0.233 0.258 0.255 0.255 9,541 0.2547 5.19%
2022-09-21 0 0.385 0.400 0.405 0.385 0.405 336,000 135,310 0.4027 0.242 0.252 0.255 0.242 0.255 534,281 0.2533 1.32%
2022-09-20 0 0.380 0.375 0.405 - - 0 0 - 0.239 0.236 0.255 - - 0 - 0.00%
2022-09-19 0 0.380 0.380 0.410 0.370 0.430 314,000 128,550 0.4094 0.239 0.239 0.258 0.233 0.270 499,299 0.2575 -2.56%
2022-09-16 0 0.390 0.365 0.400 0.390 0.400 258,000 103,040 0.3994 0.245 0.230 0.252 0.245 0.252 410,252 0.2512 2.63%
2022-09-15 0 0.380 0.370 0.400 0.380 0.380 28,000 10,770 0.3846 0.239 0.233 0.252 0.239 0.239 44,523 0.2419 0.00%
2022-09-14 0 0.380 0.380 0.385 0.380 0.380 2,000 760 0.3800 0.239 0.239 0.242 0.239 0.239 3,180 0.2390 0.00%
2022-09-13 0 0.380 0.370 0.400 0.370 0.380 56,000 21,000 0.3750 0.239 0.233 0.252 0.233 0.239 89,047 0.2358 -5.00%
2022-09-09 0 0.400 0.365 0.400 - - 0 0 - 0.252 0.230 0.252 - - 0 - 0.00%
2022-09-08 0 0.400 0.370 0.400 - - 0 0 - 0.252 0.233 0.252 - - 0 - 0.00%
2022-09-07 0 0.400 0.370 0.400 - - 0 0 - 0.252 0.233 0.252 - - 0 - 0.00%
2022-09-06 0 0.400 0.370 0.400 0.365 0.400 94,000 36,230 0.3854 0.252 0.233 0.252 0.230 0.252 149,472 0.2424 8.11%
2022-09-05 0 0.370 0.370 0.390 0.370 0.380 114,000 43,280 0.3796 0.233 0.233 0.245 0.233 0.239 181,274 0.2388 -1.33%
2022-09-02 0 0.375 0.370 0.375 0.380 0.380 32,000 12,160 0.3800 0.236 0.233 0.236 0.239 0.239 50,884 0.2390 0.00%
2022-09-01 0 0.375 0.370 0.375 0.375 0.375 214,000 80,250 0.3750 0.236 0.233 0.236 0.236 0.236 340,286 0.2358 -1.32%
2022-08-31 0 0.380 0.360 0.380 0.350 0.380 72,000 26,010 0.3613 0.239 0.226 0.239 0.220 0.239 114,489 0.2272 5.56%
2022-08-30 0 0.360 0.360 0.370 0.355 0.360 126,000 45,570 0.3617 0.226 0.226 0.233 0.223 0.226 200,355 0.2274 -4.00%
2022-08-29 0 0.375 0.365 0.375 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
2022-08-26 0 0.375 0.360 0.375 - - 0 0 - 0.236 0.226 0.236 - - 0 - 0.00%
2022-08-25 0 0.375 0.360 0.375 - - 4,000 1,500 0.3750 0.236 0.226 0.236 - - 6,360 0.2358 -1.32%
2022-08-24 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.239 0.226 0.239 0.239 0.239 6,360 0.2390 0.00%
2022-08-23 0 0.380 0.355 0.380 0.360 0.380 40,000 14,460 0.3615 0.239 0.223 0.239 0.226 0.239 63,605 0.2273 4.11%
2022-08-22 0 0.365 0.345 0.365 0.365 0.365 46,000 16,790 0.3650 0.230 0.217 0.230 0.230 0.230 73,146 0.2295 -1.35%
2022-08-19 0 0.370 0.340 0.365 - - 0 0 - 0.233 0.214 0.230 - - 0 - 0.00%
2022-08-18 0 0.370 0.350 0.370 - - 0 0 - 0.233 0.220 0.233 - - 0 - 0.00%
2022-08-17 0 0.370 0.350 0.375 - - 0 0 - 0.233 0.220 0.236 - - 0 - 0.00%
2022-08-16 0 0.370 0.355 0.370 0.340 0.370 184,000 64,600 0.3511 0.233 0.223 0.233 0.214 0.233 292,583 0.2208 -1.33%
2022-08-15 0 0.375 0.360 0.380 0.370 0.380 28,000 10,380 0.3707 0.236 0.226 0.239 0.233 0.239 44,523 0.2331 1.35%
2022-08-12 0 0.370 0.360 0.375 - - 0 0 - 0.233 0.226 0.236 - - 0 - 0.00%
2022-08-11 0 0.370 0.370 0.375 0.370 0.375 126,000 46,630 0.3701 0.233 0.233 0.236 0.233 0.236 200,355 0.2327 2.78%
2022-08-10 0 0.360 0.360 0.375 0.360 0.365 6,000 2,180 0.3633 0.226 0.226 0.236 0.226 0.230 9,541 0.2285 0.00%
2022-08-09 0 0.360 0.360 0.365 0.360 0.370 82,000 29,590 0.3609 0.226 0.226 0.230 0.226 0.233 130,390 0.2269 -4.00%
2022-08-08 0 0.375 0.360 0.375 - - 0 0 - 0.236 0.226 0.236 - - 0 - -1.32%
2022-08-05 0 0.380 0.365 0.380 0.370 0.380 126,000 46,720 0.3708 0.239 0.230 0.239 0.233 0.239 200,355 0.2332 1.33%
2022-08-04 0 0.375 0.370 0.375 0.380 0.380 10,000 3,770 0.3770 0.236 0.233 0.236 0.239 0.239 15,901 0.2371 -1.32%
2022-08-03 0 0.380 0.365 0.380 0.375 0.380 22,000 8,260 0.3755 0.239 0.230 0.239 0.236 0.239 34,983 0.2361 1.33%
2022-08-02 0 0.375 0.360 0.375 - - 0 0 - 0.236 0.226 0.236 - - 0 - 0.00%
2022-08-01 0 0.375 0.360 0.375 - - 0 0 - 0.236 0.226 0.236 - - 0 - 0.00%
2022-07-29 0 0.375 0.365 0.380 0.375 0.375 70,000 26,250 0.3750 0.236 0.230 0.239 0.236 0.236 111,309 0.2358 0.00%
2022-07-28 0 0.375 0.370 0.375 0.375 0.375 2,000 750 0.3750 0.236 0.233 0.236 0.236 0.236 3,180 0.2358 -1.32%
2022-07-27 0 0.380 0.370 0.385 0.375 0.380 460,000 173,500 0.3772 0.239 0.233 0.242 0.236 0.239 731,457 0.2372 1.33%
2022-07-26 0 0.375 0.370 0.375 - - 0 0 - 0.236 0.233 0.236 - - 0 - 0.00%
2022-07-25 0 0.375 0.365 0.375 0.370 0.375 52,000 19,250 0.3702 0.236 0.230 0.236 0.233 0.236 82,686 0.2328 0.00%
2022-07-22 0 0.375 0.370 0.375 0.370 0.375 46,000 17,110 0.3720 0.236 0.233 0.236 0.233 0.236 73,146 0.2339 0.00%
2022-07-21 0 0.375 0.370 0.375 - - 0 0 - 0.236 0.233 0.236 - - 0 - 0.00%
2022-07-20 0 0.375 0.370 0.375 - - 10,000 3,750 0.3750 0.236 0.233 0.236 - - 15,901 0.2358 0.00%
2022-07-19 0 0.375 0.365 0.375 0.365 0.375 38,000 14,190 0.3734 0.236 0.230 0.236 0.230 0.236 60,425 0.2348 1.35%
2022-07-18 0 0.370 0.370 0.375 - - 0 0 - 0.233 0.233 0.236 - - 0 - 0.00%
2022-07-15 0 0.370 0.360 0.375 0.360 0.370 232,000 84,800 0.3655 0.233 0.226 0.236 0.226 0.233 368,909 0.2299 -3.90%
2022-07-14 0 0.385 0.385 0.390 0.375 0.385 30,000 11,510 0.3837 0.242 0.242 0.245 0.236 0.242 47,704 0.2413 -1.28%
2022-07-13 0 0.390 0.385 0.395 0.390 0.390 40,000 15,600 0.3900 0.245 0.242 0.248 0.245 0.245 63,605 0.2453 -1.27%
2022-07-12 0 0.395 0.385 0.400 - - 0 0 - 0.248 0.242 0.252 - - 0 - 0.00%
2022-07-11 0 0.395 0.375 0.400 - - 0 0 - 0.248 0.236 0.252 - - 0 - 0.00%
2022-07-08 0 0.395 0.385 0.400 - - 0 0 - 0.248 0.242 0.252 - - 0 - 0.00%
2022-07-07 0 0.395 0.390 0.400 0.390 0.395 218,000 86,060 0.3948 0.248 0.245 0.252 0.245 0.248 346,647 0.2483 -1.25%
2022-07-06 0 0.400 0.390 0.405 0.390 0.400 10,000 3,940 0.3940 0.252 0.245 0.255 0.245 0.252 15,901 0.2478 2.56%
2022-07-05 0 0.390 0.390 0.400 0.385 0.390 108,000 42,020 0.3891 0.245 0.245 0.252 0.242 0.245 171,733 0.2447 0.00%
2022-07-04 0 0.390 0.380 0.395 - - 0 0 - 0.245 0.239 0.248 - - 0 - 0.00%
2022-06-30 0 0.390 0.390 0.405 0.365 0.400 124,000 48,240 0.3890 0.245 0.245 0.255 0.230 0.252 197,175 0.2447 -2.50%
2022-06-29 0 0.400 0.390 0.405 0.400 0.400 54,000 21,600 0.4000 0.252 0.245 0.255 0.252 0.252 85,867 0.2516 -1.23%
2022-06-28 0 0.405 0.400 0.405 - - 0 0 - 0.255 0.252 0.255 - - 0 - 0.00%
2022-06-27 0 0.405 0.400 0.405 0.405 0.405 40,000 16,200 0.4050 0.255 0.252 0.255 0.255 0.255 63,605 0.2547 0.00%
2022-06-24 0 0.405 0.405 0.415 0.405 0.405 4,000 1,620 0.4050 0.255 0.255 0.261 0.255 0.255 6,360 0.2547 -2.41%
2022-06-23 0 0.415 0.405 0.415 0.415 0.415 20,000 8,300 0.4150 0.261 0.255 0.261 0.261 0.261 31,802 0.2610 0.00%
2022-06-22 0 0.415 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.261 0.252 0.264 0.264 0.264 79,506 0.2641 2.47%
2022-06-21 0 0.405 0.400 0.430 0.400 0.405 72,000 28,830 0.4004 0.255 0.252 0.270 0.252 0.255 114,489 0.2518 1.25%
2022-06-20 0 0.400 0.400 0.405 0.390 0.400 58,000 22,920 0.3952 0.252 0.252 0.255 0.245 0.252 92,227 0.2485 0.00%
2022-06-17 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.252 0.252 0.258 0.252 0.252 6,360 0.2516 0.00%
2022-06-16 0 0.400 0.395 0.405 0.400 0.400 220,000 88,000 0.4000 0.252 0.248 0.255 0.252 0.252 349,827 0.2516 2.17%
2022-06-15 0 0.405 0.400 0.415 - - 0 0 - 0.246 0.243 0.252 - - 0 - 0.00%
2022-06-14 0 0.405 0.405 0.425 0.405 0.405 2,000 810 0.4050 0.246 0.246 0.258 0.246 0.246 3,290 0.2462 -1.22%
2022-06-13 0 0.410 0.400 0.410 0.400 0.410 22,000 8,820 0.4009 0.249 0.243 0.249 0.243 0.249 36,189 0.2437 -1.20%
2022-06-10 0 0.415 0.415 0.425 0.415 0.415 4,000 1,660 0.4150 0.252 0.252 0.258 0.252 0.252 6,580 0.2523 0.00%
2022-06-09 0 0.415 0.415 0.420 - - 0 0 - 0.252 0.252 0.255 - - 0 - 1.22%
2022-06-08 0 0.410 0.410 0.430 0.410 0.410 16,000 6,560 0.4100 0.249 0.249 0.261 0.249 0.249 26,319 0.2492 -2.38%
2022-06-07 0 0.420 0.420 0.430 0.420 0.430 46,000 19,380 0.4213 0.255 0.255 0.261 0.255 0.261 75,668 0.2561 0.00%
2022-06-06 0 0.420 0.405 0.420 0.410 0.420 100,000 41,400 0.4140 0.255 0.246 0.255 0.249 0.255 164,495 0.2517 5.00%
2022-06-02 0 0.400 0.400 0.410 0.400 0.420 238,000 96,820 0.4068 0.243 0.243 0.249 0.243 0.255 391,499 0.2473 0.00%
2022-06-01 0 0.400 0.395 0.410 - - 12,000 4,800 0.4000 0.243 0.240 0.249 - - 19,739 0.2432 0.00%
2022-05-31 0 0.400 0.385 0.400 0.405 0.405 22,000 8,910 0.4050 0.243 0.234 0.243 0.246 0.246 36,189 0.2462 -1.23%
2022-05-30 0 0.405 0.390 0.405 0.405 0.420 174,000 72,210 0.4150 0.246 0.237 0.246 0.246 0.255 286,222 0.2523 0.00%
2022-05-27 0 0.405 0.395 0.415 0.405 0.410 100,000 41,270 0.4127 0.246 0.240 0.252 0.246 0.249 164,495 0.2509 -1.22%
2022-05-26 0 0.410 0.405 0.410 0.400 0.410 34,000 13,680 0.4024 0.249 0.246 0.249 0.243 0.249 55,928 0.2446 1.23%
2022-05-25 0 0.405 0.405 0.410 0.400 0.415 166,000 66,940 0.4033 0.246 0.246 0.249 0.243 0.252 273,062 0.2451 -1.22%
2022-05-24 0 0.410 0.395 0.410 0.400 0.410 20,000 8,120 0.4060 0.249 0.240 0.249 0.243 0.249 32,899 0.2468 2.50%
2022-05-23 0 0.400 0.390 0.400 0.400 0.400 74,000 29,540 0.3992 0.243 0.237 0.243 0.243 0.243 121,727 0.2427 0.00%
2022-05-20 0 0.400 0.390 0.420 0.390 0.400 104,000 41,480 0.3988 0.243 0.237 0.255 0.237 0.243 171,075 0.2425 2.56%
2022-05-19 0 0.390 0.390 0.400 - - 0 0 - 0.237 0.237 0.243 - - 0 - 0.00%
2022-05-18 0 0.390 0.390 0.400 - - 4,000 1,560 0.3900 0.237 0.237 0.243 - - 6,580 0.2371 0.00%
2022-05-17 0 0.390 0.390 0.395 0.390 0.390 16,000 6,240 0.3900 0.237 0.237 0.240 0.237 0.237 26,319 0.2371 0.00%
2022-05-16 0 0.390 0.380 0.400 0.375 0.390 92,000 35,300 0.3837 0.237 0.231 0.243 0.228 0.237 151,336 0.2333 1.30%
2022-05-13 0 0.385 0.370 0.385 0.385 0.390 14,000 5,440 0.3886 0.234 0.225 0.234 0.234 0.237 23,029 0.2362 2.67%
2022-05-12 0 0.375 0.375 0.390 - - 0 0 - 0.228 0.228 0.237 - - 0 - 0.00%
2022-05-11 0 0.375 0.375 0.390 0.375 0.380 80,000 30,020 0.3753 0.228 0.228 0.237 0.228 0.231 131,596 0.2281 0.00%
2022-05-10 0 0.375 0.365 0.390 0.375 0.380 32,000 12,060 0.3769 0.228 0.222 0.237 0.228 0.231 52,639 0.2291 -1.32%
2022-05-06 0 0.380 0.380 0.390 0.380 0.390 128,000 48,840 0.3816 0.231 0.231 0.237 0.231 0.237 210,554 0.2320 -2.56%
2022-05-05 0 0.390 0.385 0.400 0.390 0.405 36,000 14,280 0.3967 0.237 0.234 0.243 0.237 0.246 59,218 0.2411 -3.70%
2022-05-04 0 0.405 0.390 0.405 0.390 0.415 78,000 30,670 0.3932 0.246 0.237 0.246 0.237 0.252 128,306 0.2390 3.85%
2022-05-03 0 0.390 0.390 0.400 0.390 0.400 148,000 58,490 0.3952 0.237 0.237 0.243 0.237 0.243 243,453 0.2403 -1.27%
2022-04-29 0 0.395 0.390 0.400 0.390 0.420 334,000 135,390 0.4054 0.240 0.237 0.243 0.237 0.255 549,415 0.2464 0.00%
2022-04-28 0 0.395 0.395 0.410 0.395 0.400 160,000 63,700 0.3981 0.240 0.240 0.249 0.240 0.243 263,193 0.2420 0.00%
2022-04-27 0 0.395 0.385 0.395 0.380 0.415 778,000 299,080 0.3844 0.240 0.234 0.240 0.231 0.252 1,279,775 0.2337 8.22%
2022-04-26 0 0.365 0.360 0.370 0.365 0.375 76,000 28,030 0.3688 0.222 0.219 0.225 0.222 0.228 125,017 0.2242 -1.35%
2022-04-25 0 0.370 0.370 0.380 0.360 0.385 304,000 109,800 0.3612 0.225 0.225 0.231 0.219 0.234 500,066 0.2196 -3.90%
2022-04-22 0 0.385 0.375 0.385 0.385 0.385 20,000 7,700 0.3850 0.234 0.228 0.234 0.234 0.234 32,899 0.2340 0.00%
2022-04-21 0 0.385 0.375 0.390 - - 0 0 - 0.234 0.228 0.237 - - 0 - -1.28%
2022-04-20 0 0.390 0.375 0.400 0.400 0.400 120,000 48,000 0.4000 0.237 0.228 0.243 0.243 0.243 197,395 0.2432 -2.50%
2022-04-19 0 0.400 0.400 0.405 0.380 0.395 322,000 124,610 0.3870 0.243 0.243 0.246 0.231 0.240 529,675 0.2353 -3.61%
2022-04-14 0 0.415 0.405 0.415 - - 0 0 - 0.252 0.246 0.252 - - 0 - 0.00%
2022-04-13 0 0.415 0.400 0.415 0.415 0.420 46,000 19,310 0.4198 0.252 0.243 0.252 0.252 0.255 75,668 0.2552 5.06%
2022-04-12 0 0.395 0.390 0.400 0.395 0.395 6,000 2,370 0.3950 0.240 0.237 0.243 0.240 0.240 9,870 0.2401 0.00%
2022-04-11 0 0.395 0.390 0.395 0.390 0.395 90,000 35,110 0.3901 0.240 0.237 0.240 0.237 0.240 148,046 0.2372 0.00%
2022-04-08 0 0.395 0.390 0.395 0.390 0.395 332,000 131,090 0.3948 0.240 0.237 0.240 0.237 0.240 546,125 0.2400 0.00%
2022-04-07 0 0.395 0.385 0.400 0.395 0.395 8,000 3,160 0.3950 0.240 0.234 0.243 0.240 0.240 13,160 0.2401 0.00%
2022-04-06 0 0.395 0.390 0.395 0.395 0.395 212,000 83,740 0.3950 0.240 0.237 0.240 0.240 0.240 348,730 0.2401 -1.25%
2022-04-04 0 0.400 0.395 0.400 0.400 0.400 130,000 52,000 0.4000 0.243 0.240 0.243 0.243 0.243 213,844 0.2432 0.00%
2022-04-01 0 0.400 0.395 0.400 0.395 0.400 210,000 83,650 0.3983 0.243 0.240 0.243 0.240 0.243 345,440 0.2422 0.00%
2022-03-31 0 0.400 0.390 0.400 0.400 0.400 36,000 14,380 0.3994 0.243 0.237 0.243 0.243 0.243 59,218 0.2428 -1.23%
2022-03-30 0 0.405 0.395 0.405 0.400 0.405 186,000 74,680 0.4015 0.246 0.240 0.246 0.243 0.246 305,962 0.2441 2.53%
2022-03-29 0 0.395 0.390 0.400 0.395 0.395 8,000 3,160 0.3950 0.240 0.237 0.243 0.240 0.240 13,160 0.2401 -1.25%
2022-03-28 0 0.400 0.390 0.405 0.395 0.400 182,000 72,200 0.3967 0.243 0.237 0.246 0.240 0.243 299,382 0.2412 0.00%
2022-03-25 0 0.400 0.385 0.405 0.385 0.405 72,000 28,680 0.3983 0.243 0.234 0.246 0.234 0.246 118,437 0.2422 5.26%
2022-03-24 0 0.380 0.370 0.385 0.380 0.390 10,000 3,820 0.3820 0.231 0.225 0.234 0.231 0.237 16,450 0.2322 -2.56%
2022-03-23 0 0.390 0.370 0.390 0.370 0.395 164,000 63,710 0.3885 0.237 0.225 0.237 0.225 0.240 269,773 0.2362 2.63%
2022-03-22 0 0.380 0.365 0.385 0.380 0.380 98,000 37,240 0.3800 0.231 0.222 0.234 0.231 0.231 161,206 0.2310 -1.30%
2022-03-21 0 0.385 0.360 0.385 - - 2,000 770 0.3850 0.234 0.219 0.234 - - 3,290 0.2340 0.00%
2022-03-18 0 0.385 0.355 0.385 0.385 0.385 30,000 11,550 0.3850 0.234 0.216 0.234 0.234 0.234 49,349 0.2340 2.67%
2022-03-17 0 0.375 0.360 0.375 0.370 0.380 286,000 106,190 0.3713 0.228 0.219 0.228 0.225 0.231 470,457 0.2257 7.14%
2022-03-16 0 0.350 0.345 0.350 0.335 0.370 1,380,000 490,630 0.3555 0.213 0.210 0.213 0.204 0.225 2,270,037 0.2161 -1.41%
2022-03-15 0 0.355 0.325 0.355 0.325 0.380 192,000 67,190 0.3499 0.216 0.198 0.216 0.198 0.231 315,831 0.2127 -5.33%
2022-03-14 0 0.375 0.345 0.375 - - 2,000 710 0.3550 0.228 0.210 0.228 - - 3,290 0.2158 -2.60%
2022-03-11 0 0.385 0.345 0.385 0.390 0.390 2,000 780 0.3900 0.234 0.210 0.234 0.237 0.237 3,290 0.2371 4.05%
2022-03-10 0 0.370 0.360 0.375 0.340 0.400 200,000 74,170 0.3709 0.225 0.219 0.228 0.207 0.243 328,991 0.2254 5.71%
2022-03-09 0 0.350 0.340 0.355 0.355 0.355 22,000 7,810 0.3550 0.213 0.207 0.216 0.216 0.216 36,189 0.2158 -1.41%
2022-03-08 0 0.355 0.340 0.360 0.325 0.360 54,000 19,160 0.3548 0.216 0.207 0.219 0.198 0.219 88,828 0.2157 0.00%
2022-03-07 0 0.355 0.340 0.355 0.340 0.355 308,000 109,310 0.3549 0.216 0.207 0.216 0.207 0.216 506,646 0.2158 -2.74%
2022-03-04 0 0.365 0.360 0.370 0.365 0.375 24,000 8,860 0.3692 0.222 0.219 0.225 0.222 0.228 39,479 0.2244 -2.67%
2022-03-03 0 0.375 0.365 0.375 0.370 0.380 816,000 305,800 0.3748 0.228 0.222 0.228 0.225 0.231 1,342,283 0.2278 -2.60%
2022-03-02 0 0.385 0.375 0.390 0.385 0.385 10,000 3,850 0.3850 0.234 0.228 0.237 0.234 0.234 16,450 0.2340 0.00%
2022-03-01 0 0.385 0.375 0.395 0.375 0.385 16,000 6,140 0.3838 0.234 0.228 0.240 0.228 0.234 26,319 0.2333 -1.28%
2022-02-28 0 0.390 0.375 0.395 - - 0 0 - 0.237 0.228 0.240 - - 0 - -1.27%
2022-02-25 0 0.395 0.385 0.400 0.370 0.395 42,000 16,160 0.3848 0.240 0.234 0.243 0.225 0.240 69,088 0.2339 2.60%
2022-02-24 0 0.385 0.375 0.385 0.375 0.385 156,000 58,710 0.3763 0.234 0.228 0.234 0.228 0.234 256,613 0.2288 -1.28%
2022-02-23 0 0.390 0.380 0.395 0.390 0.390 24,000 9,360 0.3900 0.237 0.231 0.240 0.237 0.237 39,479 0.2371 0.00%
2022-02-22 0 0.390 0.380 0.400 0.390 0.390 50,000 19,500 0.3900 0.237 0.231 0.243 0.237 0.237 82,248 0.2371 0.00%
2022-02-21 0 0.390 0.380 0.400 0.380 0.410 442,000 174,580 0.3950 0.237 0.231 0.243 0.231 0.249 727,070 0.2401 -7.14%
2022-02-18 0 0.420 0.410 0.420 0.420 0.420 14,000 5,880 0.4200 0.255 0.249 0.255 0.255 0.255 23,029 0.2553 0.00%
2022-02-17 0 0.420 0.410 0.420 0.410 0.420 76,000 31,600 0.4158 0.255 0.249 0.255 0.249 0.255 125,017 0.2528 2.44%
2022-02-16 0 0.410 0.405 0.410 0.410 0.410 22,000 9,020 0.4100 0.249 0.246 0.249 0.249 0.249 36,189 0.2492 0.00%
2022-02-15 0 0.410 0.405 0.415 0.410 0.410 4,000 1,640 0.4100 0.249 0.246 0.252 0.249 0.249 6,580 0.2492 -1.20%
2022-02-14 0 0.415 0.405 0.420 0.420 0.420 30,000 12,600 0.4200 0.252 0.246 0.255 0.255 0.255 49,349 0.2553 2.47%
2022-02-11 0 0.405 0.400 0.415 0.405 0.415 152,000 61,600 0.4053 0.246 0.243 0.252 0.246 0.252 250,033 0.2464 0.00%
2022-02-10 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 0.246 0.243 0.246 0.246 0.246 32,899 0.2462 0.00%
2022-02-09 0 0.405 0.405 0.410 0.405 0.410 78,000 31,710 0.4065 0.246 0.246 0.249 0.246 0.249 128,306 0.2471 0.00%
2022-02-08 0 0.405 0.400 0.405 0.405 0.405 40,000 16,200 0.4050 0.246 0.243 0.246 0.246 0.246 65,798 0.2462 0.00%
2022-02-07 0 0.405 0.400 0.410 0.405 0.410 198,000 80,460 0.4064 0.246 0.243 0.249 0.246 0.249 325,701 0.2470 0.00%
2022-02-04 0 0.405 0.400 0.410 0.405 0.405 4,000 1,620 0.4050 0.246 0.243 0.249 0.246 0.246 6,580 0.2462 -1.22%
2022-01-31 0 0.410 0.400 0.410 - - 0 0 - 0.249 0.243 0.249 - - 0 - 0.00%
2022-01-28 0 0.410 0.400 0.410 0.400 0.410 22,000 8,820 0.4009 0.249 0.243 0.249 0.243 0.249 36,189 0.2437 1.23%
2022-01-27 0 0.405 0.405 0.410 0.405 0.410 188,000 76,780 0.4084 0.246 0.246 0.249 0.246 0.249 309,251 0.2483 -1.22%
2022-01-26 0 0.410 0.395 0.410 - - 0 0 - 0.249 0.240 0.249 - - 0 - 0.00%
2022-01-25 0 0.410 0.390 0.410 - - 0 0 - 0.249 0.237 0.249 - - 0 - 0.00%
2022-01-24 0 0.410 0.390 0.410 - - 0 0 - 0.249 0.237 0.249 - - 0 - 0.00%
2022-01-21 0 0.410 0.395 0.410 0.390 0.410 62,000 24,300 0.3919 0.249 0.240 0.249 0.237 0.249 101,987 0.2383 3.80%
2022-01-20 0 0.395 0.390 0.400 0.395 0.400 338,000 133,540 0.3951 0.240 0.237 0.243 0.240 0.243 555,995 0.2402 -2.47%
2022-01-19 0 0.405 0.395 0.405 0.400 0.405 14,000 5,610 0.4007 0.246 0.240 0.246 0.243 0.246 23,029 0.2436 1.25%
2022-01-18 0 0.400 0.390 0.400 0.395 0.405 494,000 195,720 0.3962 0.243 0.237 0.243 0.240 0.246 812,608 0.2409 0.00%
2022-01-17 0 0.400 0.395 0.405 0.400 0.405 32,000 12,820 0.4006 0.243 0.240 0.246 0.243 0.246 52,639 0.2435 -2.44%
2022-01-14 0 0.410 0.395 0.405 0.395 0.410 1,052,000 421,920 0.4011 0.249 0.240 0.246 0.240 0.249 1,730,492 0.2438 0.00%
2022-01-13 0 0.410 0.405 0.415 0.410 0.415 402,000 165,070 0.4106 0.249 0.246 0.252 0.249 0.252 661,272 0.2496 -1.20%
2022-01-12 0 0.415 0.415 0.430 0.415 0.415 104,000 43,160 0.4150 0.252 0.252 0.261 0.252 0.252 171,075 0.2523 -1.19%
2022-01-11 0 0.420 0.410 0.430 0.420 0.420 184,000 77,280 0.4200 0.255 0.249 0.261 0.255 0.255 302,672 0.2553 -1.18%
2022-01-10 0 0.425 0.410 0.425 0.415 0.425 18,000 7,530 0.4183 0.258 0.249 0.258 0.252 0.258 29,609 0.2543 0.00%
2022-01-07 0 0.425 0.420 0.430 0.420 0.430 156,000 66,140 0.4240 0.258 0.255 0.261 0.255 0.261 256,613 0.2577 3.66%
2022-01-06 0 0.410 0.405 0.420 0.410 0.415 202,000 83,250 0.4121 0.249 0.246 0.255 0.249 0.252 332,281 0.2505 -5.75%
2022-01-05 0 0.435 0.410 0.435 0.430 0.435 66,000 28,410 0.4305 0.264 0.249 0.264 0.261 0.264 108,567 0.2617 1.16%
2022-01-04 0 0.430 0.410 0.430 - - 0 0 - 0.261 0.249 0.261 - - 0 - 0.00%
2022-01-03 0 0.430 0.410 0.430 0.420 0.430 62,000 26,350 0.4250 0.261 0.249 0.261 0.255 0.261 101,987 0.2584 2.38%
2021-12-31 0 0.420 0.410 0.420 - - 0 0 - 0.255 0.249 0.255 - - 0 - 0.00%
2021-12-30 0 0.420 0.410 0.420 - - 0 0 - 0.255 0.249 0.255 - - 0 - 0.00%
2021-12-29 0 0.420 0.410 0.420 0.405 0.425 64,000 26,170 0.4089 0.255 0.249 0.255 0.246 0.258 105,277 0.2486 -2.33%
2021-12-28 0 0.430 0.410 0.430 - - 0 0 - 0.261 0.249 0.261 - - 0 - 0.00%
2021-12-24 0 0.430 0.410 0.435 - - 0 0 - 0.261 0.249 0.264 - - 0 - 0.00%
2021-12-23 0 0.430 0.420 0.430 0.430 0.435 102,000 43,870 0.4301 0.261 0.255 0.261 0.261 0.264 167,785 0.2615 1.18%
2021-12-22 0 0.425 0.410 0.435 0.425 0.425 2,000 850 0.4250 0.258 0.249 0.264 0.258 0.258 3,290 0.2584 1.19%
2021-12-21 0 0.420 0.410 0.420 0.410 0.425 16,000 6,630 0.4144 0.255 0.249 0.255 0.249 0.258 26,319 0.2519 2.44%
2021-12-20 0 0.410 0.405 0.410 0.410 0.410 32,000 13,120 0.4100 0.249 0.246 0.249 0.249 0.249 52,639 0.2492 0.00%
2021-12-17 0 0.410 0.410 0.420 0.410 0.425 188,000 78,780 0.4190 0.249 0.249 0.255 0.249 0.258 309,251 0.2547 -2.38%
2021-12-16 0 0.420 0.405 0.420 0.410 0.425 22,000 9,050 0.4114 0.255 0.246 0.255 0.249 0.258 36,189 0.2501 -1.18%
2021-12-15 0 0.425 0.410 0.425 0.415 0.425 64,000 26,700 0.4172 0.258 0.249 0.258 0.252 0.258 105,277 0.2536 4.94%
2021-12-14 0 0.405 0.405 0.420 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2021-12-13 0 0.405 0.405 0.420 0.400 0.425 610,000 248,820 0.4079 0.246 0.246 0.255 0.243 0.258 1,003,422 0.2480 -3.57%
2021-12-10 0 0.420 0.405 0.420 0.405 0.425 104,000 43,210 0.4155 0.255 0.246 0.255 0.246 0.258 171,075 0.2526 -5.62%
2021-12-09 0 0.445 0.425 0.455 0.445 0.445 100,000 44,500 0.4450 0.271 0.258 0.277 0.271 0.271 164,495 0.2705 0.00%
2021-12-08 0 0.445 0.435 0.450 0.420 0.445 130,000 57,150 0.4396 0.271 0.264 0.274 0.255 0.271 213,844 0.2673 0.00%
2021-12-07 0 0.445 0.425 0.445 0.420 0.445 236,000 102,050 0.4324 0.271 0.258 0.271 0.255 0.271 388,209 0.2629 5.95%
2021-12-06 0 0.420 0.420 0.435 0.420 0.435 648,000 273,990 0.4228 0.255 0.255 0.264 0.255 0.264 1,065,931 0.2570 -8.70%
2021-12-03 0 0.460 0.440 0.460 0.460 0.465 162,000 74,880 0.4622 0.280 0.267 0.280 0.280 0.283 266,483 0.2810 -1.08%
2021-12-02 0 0.465 0.460 0.465 0.450 0.490 928,000 424,920 0.4579 0.283 0.280 0.283 0.274 0.298 1,526,518 0.2784 -6.06%
2021-12-01 0 0.495 0.485 0.495 0.420 0.495 5,412,000 2,423,990 0.4479 0.301 0.295 0.301 0.255 0.301 8,902,495 0.2723 26.92%
2021-11-30 0 0.390 0.390 0.400 0.390 0.395 40,000 15,670 0.3918 0.237 0.237 0.243 0.237 0.240 65,798 0.2382 -1.27%
2021-11-29 0 0.395 0.395 0.410 0.395 0.410 64,000 26,180 0.4091 0.240 0.240 0.249 0.240 0.249 105,277 0.2487 -3.66%
2021-11-26 0 0.410 0.405 0.410 - - 0 0 - 0.249 0.246 0.249 - - 0 - 0.00%
2021-11-25 0 0.410 0.395 0.410 0.405 0.410 88,000 35,860 0.4075 0.249 0.240 0.249 0.246 0.249 144,756 0.2477 1.23%
2021-11-24 0 0.405 0.390 0.410 0.390 0.410 106,000 41,850 0.3948 0.246 0.237 0.249 0.237 0.249 174,365 0.2400 -1.22%
2021-11-23 0 0.410 0.400 0.415 0.395 0.410 122,000 48,280 0.3957 0.249 0.243 0.252 0.240 0.249 200,684 0.2406 3.80%
2021-11-22 0 0.395 0.395 0.405 0.395 0.410 266,000 108,300 0.4071 0.240 0.240 0.246 0.240 0.249 437,558 0.2475 -3.66%
2021-11-19 0 0.410 0.410 0.415 0.410 0.415 118,000 48,410 0.4103 0.249 0.249 0.252 0.249 0.252 194,105 0.2494 -1.20%
2021-11-18 0 0.415 0.410 0.415 0.415 0.415 186,000 77,190 0.4150 0.252 0.249 0.252 0.252 0.252 305,962 0.2523 0.00%
2021-11-17 0 0.415 0.415 0.420 0.415 0.415 136,000 56,440 0.4150 0.252 0.252 0.255 0.252 0.252 223,714 0.2523 -1.19%
2021-11-16 0 0.420 0.405 0.420 0.405 0.420 10,000 4,080 0.4080 0.255 0.246 0.255 0.246 0.255 16,450 0.2480 1.20%
2021-11-15 0 0.415 0.405 0.420 0.405 0.420 190,000 78,950 0.4155 0.252 0.246 0.255 0.246 0.255 312,541 0.2526 0.00%
2021-11-12 0 0.415 0.395 0.415 0.420 0.420 2,000 840 0.4200 0.252 0.240 0.252 0.255 0.255 3,290 0.2553 0.00%
2021-11-11 0 0.415 0.395 0.415 0.410 0.415 230,000 94,920 0.4127 0.252 0.240 0.252 0.249 0.252 378,340 0.2509 2.47%
2021-11-10 0 0.405 0.395 0.410 - - 0 0 - 0.246 0.240 0.249 - - 0 - 0.00%
2021-11-09 0 0.405 0.390 0.410 - - 0 0 - 0.246 0.237 0.249 - - 0 - 0.00%
2021-11-08 0 0.405 0.390 0.410 - - 0 0 - 0.246 0.237 0.249 - - 0 - 0.00%
2021-11-05 0 0.405 0.395 0.405 - - 0 0 - 0.246 0.240 0.246 - - 0 - 0.00%
2021-11-04 0 0.405 0.395 0.415 - - 0 0 - 0.246 0.240 0.252 - - 0 - 0.00%
2021-11-03 0 0.405 0.390 0.405 0.405 0.405 26,000 10,530 0.4050 0.246 0.237 0.246 0.246 0.246 42,769 0.2462 1.25%
2021-11-02 0 0.400 0.395 0.410 - - 4,000 1,580 0.3950 0.243 0.240 0.249 - - 6,580 0.2401 0.00%
2021-11-01 0 0.400 0.395 0.405 0.400 0.400 154,000 61,600 0.4000 0.243 0.240 0.246 0.243 0.243 253,323 0.2432 1.27%
2021-10-29 0 0.395 0.390 0.395 0.390 0.400 192,000 75,100 0.3911 0.240 0.237 0.240 0.237 0.243 315,831 0.2378 -1.25%
2021-10-28 0 0.400 0.395 0.400 0.400 0.400 8,000 3,200 0.4000 0.243 0.240 0.243 0.243 0.243 13,160 0.2432 0.00%
2021-10-27 0 0.400 0.395 0.405 0.395 0.400 98,000 38,880 0.3967 0.243 0.240 0.246 0.240 0.243 161,206 0.2412 -1.23%
2021-10-26 0 0.405 0.390 0.405 0.390 0.405 262,000 102,440 0.3910 0.246 0.237 0.246 0.237 0.246 430,978 0.2377 2.53%
2021-10-25 0 0.395 0.390 0.400 0.390 0.400 192,000 75,790 0.3947 0.240 0.237 0.243 0.237 0.243 315,831 0.2400 -2.47%
2021-10-22 0 0.405 0.400 0.410 0.405 0.405 42,000 17,010 0.4050 0.246 0.243 0.249 0.246 0.246 69,088 0.2462 0.00%
2021-10-21 0 0.405 0.400 0.410 0.405 0.410 54,000 22,080 0.4089 0.246 0.243 0.249 0.246 0.249 88,828 0.2486 -1.22%
2021-10-20 0 0.410 0.390 0.410 0.400 0.410 138,000 55,140 0.3996 0.249 0.237 0.249 0.243 0.249 227,004 0.2429 2.50%
2021-10-19 0 0.400 0.400 0.410 0.400 0.400 16,000 6,400 0.4000 0.243 0.243 0.249 0.243 0.243 26,319 0.2432 0.00%
2021-10-18 0 0.400 0.395 0.405 0.395 0.405 112,000 44,730 0.3994 0.243 0.240 0.246 0.240 0.246 184,235 0.2428 3.90%
2021-10-15 0 0.385 0.385 0.395 0.385 0.385 66,000 25,410 0.3850 0.234 0.234 0.240 0.234 0.234 108,567 0.2340 -2.53%
2021-10-12 0 0.395 0.380 0.395 0.380 0.395 28,000 10,700 0.3821 0.240 0.231 0.240 0.231 0.240 46,059 0.2323 1.28%
2021-10-11 0 0.390 0.385 0.395 0.390 0.390 8,000 3,120 0.3900 0.237 0.234 0.240 0.237 0.237 13,160 0.2371 0.00%
2021-10-08 0 0.390 0.385 0.395 0.390 0.390 14,000 5,460 0.3900 0.237 0.234 0.240 0.237 0.237 23,029 0.2371 0.00%
2021-10-07 0 0.390 0.380 0.390 - - 0 0 - 0.237 0.231 0.237 - - 0 - 0.00%
2021-10-06 0 0.390 0.380 0.390 0.385 0.390 56,000 21,710 0.3877 0.237 0.231 0.237 0.234 0.237 92,117 0.2357 1.30%
2021-10-05 0 0.385 0.380 0.385 0.385 0.385 4,000 1,540 0.3850 0.234 0.231 0.234 0.234 0.234 6,580 0.2340 0.00%
2021-10-04 0 0.385 0.375 0.385 0.380 0.385 148,000 51,580 0.3485 0.234 0.228 0.234 0.231 0.234 243,453 0.2119 0.00%
2021-09-30 0 0.385 0.380 0.390 0.370 0.385 230,000 87,520 0.3805 0.234 0.231 0.237 0.225 0.234 378,340 0.2313 0.00%
2021-09-29 0 0.385 0.380 0.385 0.375 0.385 64,000 24,500 0.3828 0.234 0.231 0.234 0.228 0.234 105,277 0.2327 2.67%
2021-09-28 0 0.375 0.375 0.390 0.375 0.390 282,000 109,680 0.3889 0.228 0.228 0.237 0.228 0.237 463,877 0.2364 -2.60%
2021-09-27 0 0.385 0.370 0.385 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2021-09-24 0 0.385 0.370 0.390 0.380 0.385 208,000 79,910 0.3842 0.234 0.225 0.237 0.231 0.234 342,151 0.2336 1.32%
2021-09-23 0 0.380 0.365 0.380 0.380 0.380 44,000 16,720 0.3800 0.231 0.222 0.231 0.231 0.231 72,378 0.2310 0.00%
2021-09-21 0 0.380 0.375 0.385 0.380 0.385 68,000 25,940 0.3815 0.231 0.228 0.234 0.231 0.234 111,857 0.2319 4.11%
2021-09-20 0 0.365 0.365 0.380 0.360 0.390 250,000 90,800 0.3632 0.222 0.222 0.231 0.219 0.237 411,239 0.2208 -1.35%
2021-09-17 0 0.370 0.370 0.380 0.360 0.370 354,000 130,880 0.3697 0.225 0.225 0.231 0.219 0.225 582,314 0.2248 0.00%
2021-09-16 0 0.370 0.365 0.380 0.360 0.390 300,000 111,240 0.3708 0.225 0.222 0.231 0.219 0.237 493,486 0.2254 -3.90%
2021-09-15 0 0.385 0.380 0.395 0.385 0.390 146,000 56,350 0.3860 0.234 0.231 0.240 0.234 0.237 240,163 0.2346 0.00%
2021-09-14 0 0.385 0.370 0.390 0.380 0.385 304,000 115,530 0.3800 0.234 0.225 0.237 0.231 0.234 500,066 0.2310 1.32%
2021-09-13 0 0.380 0.380 0.390 0.380 0.400 378,000 144,580 0.3825 0.231 0.231 0.237 0.231 0.243 621,793 0.2325 -2.56%
2021-09-10 0 0.390 0.390 0.400 0.390 0.410 1,068,000 431,360 0.4039 0.237 0.237 0.243 0.237 0.249 1,756,812 0.2455 0.00%
2021-09-09 0 0.390 0.380 0.395 0.390 0.395 130,000 50,980 0.3922 0.237 0.231 0.240 0.237 0.240 213,844 0.2384 0.00%
2021-09-08 0 0.390 0.380 0.390 - - 0 0 - 0.237 0.231 0.237 - - 0 - 0.00%
2021-09-07 0 0.390 0.380 0.395 0.390 0.390 52,000 20,280 0.3900 0.237 0.231 0.240 0.237 0.237 85,538 0.2371 2.63%
2021-09-06 0 0.380 0.380 0.390 0.380 0.380 44,000 16,860 0.3832 0.231 0.231 0.237 0.231 0.231 72,378 0.2329 -2.56%
2021-09-03 0 0.390 0.380 0.395 0.380 0.390 182,000 70,880 0.3895 0.237 0.231 0.240 0.231 0.237 299,382 0.2368 0.00%
2021-09-02 0 0.390 0.380 0.395 0.390 0.390 112,000 43,680 0.3900 0.237 0.231 0.240 0.237 0.237 184,235 0.2371 0.00%
2021-09-01 0 0.390 0.380 0.395 - - 0 0 - 0.237 0.231 0.240 - - 0 - 0.00%
2021-08-31 0 0.390 0.380 0.395 0.390 0.390 70,000 27,300 0.3900 0.237 0.231 0.240 0.237 0.237 115,147 0.2371 0.00%
2021-08-30 0 0.390 0.380 0.395 0.390 0.390 16,000 6,240 0.3900 0.237 0.231 0.240 0.237 0.237 26,319 0.2371 2.63%
2021-08-27 0 0.380 0.375 0.390 0.380 0.380 38,000 14,440 0.3800 0.231 0.228 0.237 0.231 0.231 62,508 0.2310 0.00%
2021-08-26 0 0.380 0.380 0.400 0.380 0.395 110,000 42,850 0.3895 0.231 0.231 0.243 0.231 0.240 180,945 0.2368 -2.56%
2021-08-25 0 0.390 0.385 0.395 0.385 0.390 130,000 50,620 0.3894 0.237 0.234 0.240 0.234 0.237 213,844 0.2367 1.30%
2021-08-24 0 0.385 0.380 0.390 - - 0 0 - 0.234 0.231 0.237 - - 0 - 0.00%
2021-08-23 0 0.385 0.380 0.395 0.385 0.385 22,000 8,470 0.3850 0.234 0.231 0.240 0.234 0.234 36,189 0.2340 0.00%
2021-08-20 0 0.385 0.385 0.400 0.385 0.400 64,000 24,840 0.3881 0.234 0.234 0.243 0.234 0.243 105,277 0.2359 -2.53%
2021-08-19 0 0.395 0.390 0.400 0.390 0.395 576,000 224,770 0.3902 0.240 0.237 0.243 0.237 0.240 947,494 0.2372 -1.25%
2021-08-18 0 0.400 0.390 0.400 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
2021-08-17 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.243 0.237 0.243 0.243 0.243 49,349 0.2432 1.27%
2021-08-16 0 0.395 0.390 0.410 0.395 0.395 6,000 2,370 0.3950 0.240 0.237 0.249 0.240 0.240 9,870 0.2401 0.00%
2021-08-13 0 0.395 0.385 0.405 - - 0 0 - 0.240 0.234 0.246 - - 0 - 0.00%
2021-08-12 0 0.395 0.385 0.405 0.395 0.395 30,000 11,850 0.3950 0.240 0.234 0.246 0.240 0.240 49,349 0.2401 0.00%
2021-08-11 0 0.395 0.390 0.420 0.395 0.400 50,000 19,770 0.3954 0.240 0.237 0.255 0.240 0.243 82,248 0.2404 0.00%
2021-08-10 0 0.395 0.385 0.415 0.390 0.410 312,000 123,810 0.3968 0.240 0.234 0.252 0.237 0.249 513,226 0.2412 1.28%
2021-08-09 0 0.390 0.385 0.410 0.390 0.390 30,000 11,700 0.3900 0.237 0.234 0.249 0.237 0.237 49,349 0.2371 -4.88%
2021-08-06 0 0.410 0.390 0.415 - - 0 0 - 0.249 0.237 0.252 - - 0 - 0.00%
2021-08-05 0 0.410 0.395 0.415 0.410 0.410 12,000 4,920 0.4100 0.249 0.240 0.252 0.249 0.249 19,739 0.2492 2.50%
2021-08-04 0 0.400 0.390 0.415 0.400 0.400 100,000 40,000 0.4000 0.243 0.237 0.252 0.243 0.243 164,495 0.2432 0.00%
2021-08-03 0 0.400 0.385 0.410 0.390 0.400 52,000 20,380 0.3919 0.243 0.234 0.249 0.237 0.243 85,538 0.2383 0.00%
2021-08-02 0 0.400 0.390 0.410 0.380 0.400 64,000 25,210 0.3939 0.243 0.237 0.249 0.231 0.243 105,277 0.2395 0.00%
2021-07-30 0 0.400 0.375 0.400 - - 0 0 - 0.243 0.228 0.243 - - 0 - 0.00%
2021-07-29 0 0.400 0.380 0.415 - - 0 0 - 0.243 0.231 0.252 - - 0 - 0.00%
2021-07-28 0 0.400 0.380 0.400 0.400 0.400 26,000 10,400 0.4000 0.243 0.231 0.243 0.243 0.243 42,769 0.2432 0.00%
2021-07-27 0 0.400 0.395 0.400 0.395 0.410 366,000 147,940 0.4042 0.243 0.240 0.243 0.240 0.249 602,053 0.2457 -4.76%
2021-07-26 0 0.420 0.410 0.420 0.420 0.420 112,000 47,040 0.4200 0.255 0.249 0.255 0.255 0.255 184,235 0.2553 0.00%
2021-07-23 0 0.420 0.420 0.430 0.420 0.420 72,000 30,240 0.4200 0.255 0.255 0.261 0.255 0.255 118,437 0.2553 0.00%
2021-07-22 0 0.420 0.410 0.420 0.410 0.420 52,000 21,440 0.4123 0.255 0.249 0.255 0.249 0.255 85,538 0.2506 1.20%
2021-07-21 0 0.415 0.410 0.415 0.410 0.415 20,000 8,210 0.4105 0.252 0.249 0.252 0.249 0.252 32,899 0.2496 1.22%
2021-07-20 0 0.410 0.405 0.420 0.410 0.410 122,000 50,020 0.4100 0.249 0.246 0.255 0.249 0.249 200,684 0.2492 0.00%
2021-07-19 0 0.410 0.410 0.415 0.390 0.410 1,914,000 762,340 0.3983 0.249 0.249 0.252 0.237 0.249 3,148,443 0.2421 -2.38%
2021-07-16 0 0.420 0.420 0.425 0.405 0.425 220,000 90,740 0.4125 0.255 0.255 0.258 0.246 0.258 361,890 0.2507 -1.18%
2021-07-15 0 0.425 0.420 0.425 0.425 0.425 4,000 1,700 0.4250 0.258 0.255 0.258 0.258 0.258 6,580 0.2584 0.00%
2021-07-14 0 0.425 0.415 0.425 0.420 0.430 42,000 17,960 0.4276 0.258 0.252 0.258 0.255 0.261 69,088 0.2600 1.19%
2021-07-13 0 0.420 0.415 0.420 0.420 0.420 38,000 15,960 0.4200 0.255 0.252 0.255 0.255 0.255 62,508 0.2553 0.00%
2021-07-12 0 0.420 0.415 0.430 0.420 0.420 24,000 10,080 0.4200 0.255 0.252 0.261 0.255 0.255 39,479 0.2553 0.00%
2021-07-09 0 0.420 0.415 0.420 0.415 0.420 108,000 44,880 0.4156 0.255 0.252 0.255 0.252 0.255 177,655 0.2526 1.20%
2021-07-08 0 0.415 0.410 0.420 0.410 0.415 446,000 183,960 0.4125 0.252 0.249 0.255 0.249 0.252 733,650 0.2507 0.00%
2021-07-07 0 0.415 0.410 0.415 0.415 0.420 174,000 72,280 0.4154 0.252 0.249 0.252 0.252 0.255 286,222 0.2525 -1.19%
2021-07-06 0 0.420 0.415 0.420 0.415 0.420 112,000 46,540 0.4155 0.255 0.252 0.255 0.252 0.255 184,235 0.2526 0.00%
2021-07-05 0 0.420 0.420 0.425 0.410 0.425 212,000 89,070 0.4201 0.255 0.255 0.258 0.249 0.258 348,730 0.2554 -2.33%
2021-07-02 0 0.430 0.430 0.435 0.420 0.435 248,000 107,060 0.4317 0.261 0.261 0.264 0.255 0.264 407,949 0.2624 -5.49%
2021-06-30 0 0.455 0.435 0.455 0.455 0.455 12,000 5,460 0.4550 0.277 0.264 0.277 0.277 0.277 19,739 0.2766 0.00%
2021-06-29 0 0.455 0.440 0.455 - - 0 0 - 0.277 0.267 0.277 - - 0 - 0.00%
2021-06-28 0 0.455 0.435 0.455 0.455 0.455 14,000 6,370 0.4550 0.277 0.264 0.277 0.277 0.277 23,029 0.2766 1.11%
2021-06-25 0 0.450 0.445 0.450 0.445 0.450 178,000 79,230 0.4451 0.274 0.271 0.274 0.271 0.274 292,802 0.2706 3.45%
2021-06-24 0 0.435 0.430 0.450 0.435 0.445 106,000 46,150 0.4354 0.264 0.261 0.274 0.264 0.271 174,365 0.2647 -1.14%
2021-06-23 0 0.440 0.435 0.440 0.435 0.440 98,000 43,080 0.4396 0.267 0.264 0.267 0.264 0.267 161,206 0.2672 1.15%
2021-06-22 0 0.435 0.435 0.445 0.430 0.435 160,000 69,380 0.4336 0.264 0.264 0.271 0.261 0.264 263,193 0.2636 -1.14%
2021-06-21 0 0.440 0.435 0.440 0.435 0.435 20,000 8,700 0.4350 0.267 0.264 0.267 0.264 0.264 32,899 0.2644 -1.12%
2021-06-18 0 0.445 0.440 0.445 0.440 0.445 24,000 10,580 0.4408 0.271 0.267 0.271 0.267 0.271 39,479 0.2680 2.30%
2021-06-17 0 0.435 0.435 0.445 0.430 0.435 208,000 89,770 0.4316 0.264 0.264 0.271 0.261 0.264 342,151 0.2624 1.16%
2021-06-16 0 0.430 0.430 0.435 0.430 0.430 106,000 45,580 0.4300 0.261 0.261 0.264 0.261 0.261 174,365 0.2614 -0.35%
2021-06-15 0 0.445 0.425 0.445 0.440 0.450 58,000 26,070 0.4495 0.262 0.251 0.262 0.259 0.265 98,392 0.2650 1.14%
2021-06-11 0 0.440 0.420 0.440 0.435 0.440 158,000 69,440 0.4395 0.259 0.248 0.259 0.256 0.259 268,034 0.2591 1.15%
2021-06-10 0 0.435 0.430 0.440 0.420 0.440 52,000 22,510 0.4329 0.256 0.253 0.259 0.248 0.259 88,214 0.2552 -1.14%
2021-06-09 0 0.440 0.430 0.440 0.435 0.440 70,000 30,540 0.4363 0.259 0.253 0.259 0.256 0.259 118,749 0.2572 2.33%
2021-06-08 0 0.430 0.430 0.450 0.430 0.430 50,000 21,500 0.4300 0.253 0.253 0.265 0.253 0.253 84,821 0.2535 -1.15%
2021-06-07 0 0.435 0.420 0.435 0.430 0.440 812,000 356,710 0.4393 0.256 0.248 0.256 0.253 0.259 1,377,492 0.2590 1.16%
2021-06-04 0 0.430 0.410 0.430 0.430 0.430 12,000 5,160 0.4300 0.253 0.242 0.253 0.253 0.253 20,357 0.2535 0.00%
2021-06-03 0 0.430 0.415 0.430 0.430 0.430 4,000 1,720 0.4300 0.253 0.245 0.253 0.253 0.253 6,786 0.2535 1.18%
2021-06-02 0 0.425 0.415 0.425 0.425 0.425 4,000 1,700 0.4250 0.251 0.245 0.251 0.251 0.251 6,786 0.2505 2.41%
2021-06-01 0 0.415 0.415 0.430 0.415 0.430 126,000 53,220 0.4224 0.245 0.245 0.253 0.245 0.253 213,749 0.2490 -3.49%
2021-05-31 0 0.430 0.420 0.430 0.410 0.430 286,000 120,990 0.4230 0.253 0.248 0.253 0.242 0.253 485,176 0.2494 0.00%
2021-05-28 0 0.430 0.420 0.430 0.430 0.430 4,000 1,720 0.4300 0.253 0.248 0.253 0.253 0.253 6,786 0.2535 3.61%
2021-05-27 0 0.415 0.415 0.430 0.415 0.425 50,000 21,010 0.4202 0.245 0.245 0.253 0.245 0.251 84,821 0.2477 -5.68%
2021-05-26 0 0.440 0.425 0.440 - - 0 0 - 0.259 0.251 0.259 - - 0 - 0.00%
2021-05-25 0 0.440 0.425 0.440 0.440 0.440 10,000 4,400 0.4400 0.259 0.251 0.259 0.259 0.259 16,964 0.2594 0.00%
2021-05-24 0 0.440 0.430 0.440 - - 4,000 1,760 0.4400 0.259 0.253 0.259 - - 6,786 0.2594 0.00%
2021-05-21 0 0.440 0.425 0.440 - - 0 0 - 0.259 0.251 0.259 - - 0 - 0.00%
2021-05-20 0 0.440 0.435 0.440 0.420 0.440 176,000 76,740 0.4360 0.259 0.256 0.259 0.248 0.259 298,570 0.2570 0.00%
2021-05-18 0 0.440 0.435 0.440 0.435 0.450 120,000 52,420 0.4368 0.259 0.256 0.259 0.256 0.265 203,570 0.2575 -2.22%
2021-05-17 0 0.450 0.435 0.450 0.450 0.450 112,000 50,400 0.4500 0.265 0.256 0.265 0.265 0.265 189,999 0.2653 0.00%
2021-05-14 0 0.450 0.425 0.450 - - 0 0 - 0.265 0.251 0.265 - - 0 - 0.00%
2021-05-13 0 0.450 0.435 0.450 - - 0 0 - 0.265 0.256 0.265 - - 0 - 0.00%
2021-05-12 0 0.450 0.425 0.455 0.425 0.450 526,000 233,250 0.4434 0.265 0.251 0.268 0.251 0.265 892,316 0.2614 1.12%
2021-05-11 0 0.445 0.435 0.450 0.430 0.450 302,000 132,720 0.4395 0.262 0.256 0.265 0.253 0.265 512,319 0.2591 -2.20%
2021-05-10 0 0.455 0.435 0.455 0.405 0.455 1,490,000 612,790 0.4113 0.268 0.256 0.268 0.239 0.268 2,527,664 0.2424 3.41%
2021-05-07 0 0.440 0.425 0.440 0.435 0.440 126,000 55,360 0.4394 0.259 0.251 0.259 0.256 0.259 213,749 0.2590 1.15%
2021-05-06 0 0.435 0.420 0.435 0.420 0.440 144,000 62,000 0.4306 0.256 0.248 0.256 0.248 0.259 244,284 0.2538 2.35%
2021-05-05 0 0.425 0.420 0.425 0.415 0.435 484,000 204,060 0.4216 0.251 0.248 0.251 0.245 0.256 821,067 0.2485 -1.16%
2021-05-04 0 0.430 0.410 0.435 0.410 0.435 546,000 225,320 0.4127 0.253 0.242 0.256 0.242 0.256 926,245 0.2433 2.38%
2021-05-03 0 0.420 0.420 0.440 0.420 0.445 34,000 14,330 0.4215 0.248 0.248 0.259 0.248 0.262 57,678 0.2484 0.00%
2021-04-30 0 0.420 0.420 0.445 0.420 0.445 268,000 113,110 0.4221 0.248 0.248 0.262 0.248 0.262 454,640 0.2488 -1.18%
2021-04-29 0 0.425 0.425 0.445 - - 0 0 - 0.251 0.251 0.262 - - 0 - 0.00%
2021-04-28 0 0.425 0.420 0.445 0.425 0.425 72,000 30,600 0.4250 0.251 0.248 0.262 0.251 0.251 122,142 0.2505 -5.56%
2021-04-27 0 0.450 0.420 0.450 - - 0 0 - 0.265 0.248 0.265 - - 0 - 0.00%
2021-04-26 0 0.450 0.430 0.450 - - 0 0 - 0.265 0.253 0.265 - - 0 - -1.10%
2021-04-23 0 0.455 0.415 0.450 0.460 0.460 2,000 920 0.4600 0.268 0.245 0.265 0.271 0.271 3,393 0.2712 1.11%
2021-04-22 0 0.450 0.430 0.450 - - 0 0 - 0.265 0.253 0.265 - - 0 - 0.00%
2021-04-21 0 0.450 0.425 0.450 0.460 0.460 2,000 920 0.4600 0.265 0.251 0.265 0.271 0.271 3,393 0.2712 1.12%
2021-04-20 0 0.445 0.425 0.445 0.450 0.455 56,000 25,400 0.4536 0.262 0.251 0.262 0.265 0.268 94,999 0.2674 1.14%
2021-04-19 0 0.440 0.415 0.440 0.435 0.440 54,000 23,730 0.4394 0.259 0.245 0.259 0.256 0.259 91,607 0.2590 0.00%
2021-04-16 0 0.440 0.420 0.440 0.435 0.440 12,000 5,260 0.4383 0.259 0.248 0.259 0.256 0.259 20,357 0.2584 1.15%
2021-04-15 0 0.435 0.435 0.450 0.430 0.430 102,000 43,860 0.4300 0.256 0.256 0.265 0.253 0.253 173,035 0.2535 -3.33%
2021-04-14 0 0.450 0.435 0.450 0.455 0.480 4,000 1,870 0.4675 0.265 0.256 0.265 0.268 0.283 6,786 0.2756 2.27%
2021-04-13 0 0.440 0.425 0.440 0.420 0.440 106,000 46,560 0.4392 0.259 0.251 0.259 0.248 0.259 179,820 0.2589 4.76%
2021-04-12 0 0.420 0.415 0.435 0.420 0.435 106,000 44,820 0.4228 0.248 0.245 0.256 0.248 0.256 179,820 0.2492 -3.45%
2021-04-09 0 0.435 0.420 0.435 - - 0 0 - 0.256 0.248 0.256 - - 0 - 0.00%
2021-04-08 0 0.435 0.415 0.440 0.440 0.440 2,000 880 0.4400 0.256 0.245 0.259 0.259 0.259 3,393 0.2594 1.16%
2021-04-07 0 0.430 0.420 0.445 - - 0 0 - 0.253 0.248 0.262 - - 0 - 0.00%
2021-04-01 0 0.430 0.420 0.430 0.410 0.430 84,000 34,710 0.4132 0.253 0.248 0.253 0.242 0.253 142,499 0.2436 0.00%
2021-03-31 0 0.430 0.420 0.435 0.420 0.430 392,000 166,230 0.4241 0.253 0.248 0.256 0.248 0.253 664,996 0.2500 2.38%
2021-03-30 0 0.420 0.410 0.420 0.405 0.420 2,026,000 826,650 0.4080 0.248 0.242 0.248 0.239 0.248 3,436,945 0.2405 0.00%
2021-03-29 0 0.420 0.420 0.445 0.405 0.465 3,166,000 1,321,230 0.4173 0.248 0.248 0.262 0.239 0.274 5,370,863 0.2460 -9.68%
2021-03-26 0 0.465 0.440 0.465 0.465 0.465 2,000 930 0.4650 0.274 0.259 0.274 0.274 0.274 3,393 0.2741 2.20%
2021-03-25 0 0.455 0.440 0.455 0.435 0.460 42,000 18,830 0.4483 0.268 0.259 0.268 0.256 0.271 71,250 0.2643 0.00%
2021-03-24 0 0.455 0.450 0.455 0.440 0.485 50,000 22,170 0.4434 0.268 0.265 0.268 0.259 0.286 84,821 0.2614 1.11%
2021-03-23 0 0.450 0.440 0.450 0.440 0.455 184,000 81,060 0.4405 0.265 0.259 0.265 0.259 0.268 312,141 0.2597 -1.10%
2021-03-22 0 0.455 0.445 0.460 0.435 0.465 1,180,000 546,250 0.4629 0.268 0.262 0.271 0.256 0.274 2,001,775 0.2729 1.11%
2021-03-19 0 0.450 0.445 0.455 0.445 0.470 2,218,000 1,021,700 0.4606 0.265 0.262 0.268 0.262 0.277 3,762,658 0.2715 4.65%
2021-03-18 0 0.430 0.430 0.435 0.405 0.440 1,240,000 517,800 0.4176 0.253 0.253 0.256 0.239 0.259 2,103,560 0.2462 1.18%
2021-03-17 0 0.425 0.420 0.440 0.425 0.425 122,000 51,850 0.4250 0.251 0.248 0.259 0.251 0.251 206,963 0.2505 -6.59%
2021-03-16 0 0.455 0.425 0.455 0.455 0.455 4,000 1,800 0.4500 0.268 0.251 0.268 0.268 0.268 6,786 0.2653 2.25%
2021-03-15 0 0.445 0.425 0.445 0.445 0.455 4,000 1,800 0.4500 0.262 0.251 0.262 0.262 0.268 6,786 0.2653 3.49%
2021-03-12 0 0.430 0.420 0.440 0.415 0.440 166,000 71,150 0.4286 0.253 0.248 0.259 0.245 0.259 281,606 0.2527 -3.37%
2021-03-11 0 0.445 0.415 0.445 0.420 0.445 384,000 164,820 0.4292 0.262 0.245 0.262 0.248 0.262 651,425 0.2530 -1.11%
2021-03-10 0 0.450 0.430 0.450 0.450 0.450 164,000 73,800 0.4500 0.265 0.253 0.265 0.265 0.265 278,213 0.2653 1.12%
2021-03-09 0 0.445 0.430 0.450 0.440 0.450 302,000 134,740 0.4462 0.262 0.253 0.265 0.259 0.265 512,319 0.2630 0.00%
2021-03-08 0 0.445 0.425 0.445 0.430 0.460 912,000 410,700 0.4503 0.262 0.251 0.262 0.253 0.271 1,547,134 0.2655 1.14%
2021-03-05 0 0.440 0.415 0.440 0.440 0.440 6,000 2,640 0.4400 0.259 0.245 0.259 0.259 0.259 10,179 0.2594 1.15%
2021-03-04 0 0.435 0.415 0.435 0.430 0.450 236,000 103,540 0.4387 0.256 0.245 0.256 0.253 0.265 400,355 0.2586 -3.33%
2021-03-03 0 0.450 0.445 0.455 0.425 0.480 632,000 282,180 0.4465 0.265 0.262 0.268 0.251 0.283 1,072,137 0.2632 5.88%
2021-03-02 0 0.425 0.410 0.425 0.405 0.425 980,000 397,240 0.4053 0.251 0.242 0.251 0.239 0.251 1,662,491 0.2389 2.41%
2021-03-01 0 0.415 0.400 0.415 0.395 0.415 482,000 192,110 0.3986 0.245 0.236 0.245 0.233 0.245 817,674 0.2349 0.00%
2021-02-26 0 0.415 0.400 0.415 0.400 0.415 224,000 91,560 0.4088 0.245 0.236 0.245 0.236 0.245 379,998 0.2409 -3.49%
2021-02-25 0 0.430 0.410 0.430 0.405 0.430 122,000 50,590 0.4147 0.253 0.242 0.253 0.239 0.253 206,963 0.2444 0.00%
2021-02-24 0 0.430 0.410 0.430 0.400 0.430 954,000 391,120 0.4100 0.253 0.242 0.253 0.236 0.253 1,618,384 0.2417 4.88%
2021-02-23 0 0.410 0.400 0.425 - - 0 0 - 0.242 0.236 0.251 - - 0 - 0.00%
2021-02-22 0 0.410 0.405 0.425 0.395 0.410 864,000 346,820 0.4014 0.242 0.239 0.251 0.233 0.242 1,465,706 0.2366 0.00%
2021-02-19 0 0.410 0.410 0.425 0.405 0.430 106,000 43,380 0.4092 0.242 0.242 0.251 0.239 0.253 179,820 0.2412 -3.53%
2021-02-18 0 0.425 0.410 0.430 0.415 0.430 254,000 107,160 0.4219 0.251 0.242 0.253 0.245 0.253 430,890 0.2487 1.19%
2021-02-17 0 0.420 0.410 0.420 0.405 0.420 478,000 197,430 0.4130 0.248 0.242 0.248 0.239 0.248 810,888 0.2435 3.70%
2021-02-16 0 0.405 0.405 0.410 0.405 0.420 464,000 190,300 0.4101 0.239 0.239 0.242 0.239 0.248 787,138 0.2418 -1.22%
2021-02-11 0 0.410 0.400 0.410 0.410 0.410 24,000 9,840 0.4100 0.242 0.236 0.242 0.242 0.242 40,714 0.2417 1.23%
2021-02-10 0 0.405 0.405 0.410 0.405 0.405 26,000 10,530 0.4050 0.239 0.239 0.242 0.239 0.239 44,107 0.2387 1.25%
2021-02-09 0 0.400 0.395 0.405 0.395 0.400 44,000 17,450 0.3966 0.236 0.233 0.239 0.233 0.236 74,642 0.2338 1.27%
2021-02-08 0 0.395 0.395 0.405 0.395 0.400 252,000 99,640 0.3954 0.233 0.233 0.239 0.233 0.236 427,498 0.2331 -4.82%
2021-02-05 0 0.415 0.400 0.415 0.405 0.415 80,000 32,670 0.4084 0.245 0.236 0.245 0.239 0.245 135,714 0.2407 0.00%
2021-02-04 0 0.415 0.405 0.415 0.400 0.425 356,000 145,220 0.4079 0.245 0.239 0.245 0.236 0.251 603,925 0.2405 2.47%
2021-02-03 0 0.405 0.390 0.405 0.375 0.415 710,000 278,510 0.3923 0.239 0.230 0.239 0.221 0.245 1,204,458 0.2312 10.96%
2021-02-02 0 0.365 0.360 0.365 0.360 0.395 450,000 166,390 0.3698 0.215 0.212 0.215 0.212 0.233 763,389 0.2180 10.61%
2021-02-01 0 0.330 0.325 0.360 0.320 0.330 142,000 46,840 0.3299 0.195 0.192 0.212 0.189 0.195 240,892 0.1944 -2.94%
2021-01-29 0 0.340 0.340 0.345 0.335 0.340 20,000 6,790 0.3395 0.200 0.200 0.203 0.197 0.200 33,928 0.2001 0.00%
2021-01-28 0 0.340 0.320 0.345 0.340 0.340 32,000 10,880 0.3400 0.200 0.189 0.203 0.200 0.200 54,285 0.2004 0.00%
2021-01-27 0 0.340 0.325 0.345 0.340 0.340 72,000 24,480 0.3400 0.200 0.192 0.203 0.200 0.200 122,142 0.2004 0.00%
2021-01-26 0 0.340 0.340 0.350 0.340 0.340 8,000 2,720 0.3400 0.200 0.200 0.206 0.200 0.200 13,571 0.2004 -2.86%
2021-01-25 0 0.350 0.350 0.365 0.350 0.350 8,000 2,800 0.3500 0.206 0.206 0.215 0.206 0.206 13,571 0.2063 1.45%
2021-01-22 0 0.345 0.340 0.365 - - 0 0 - 0.203 0.200 0.215 - - 0 - 0.00%
2021-01-21 0 0.345 0.345 0.365 0.345 0.350 102,000 35,250 0.3456 0.203 0.203 0.215 0.203 0.206 173,035 0.2037 -5.48%
2021-01-20 0 0.365 0.350 0.370 0.350 0.370 102,000 35,740 0.3504 0.215 0.206 0.218 0.206 0.218 173,035 0.2065 2.82%
2021-01-19 0 0.355 0.350 0.355 0.355 0.395 314,000 112,140 0.3571 0.209 0.206 0.209 0.209 0.233 532,676 0.2105 -7.79%
2021-01-18 0 0.385 0.355 0.385 - - 0 0 - 0.227 0.209 0.227 - - 0 - 0.00%
2021-01-15 0 0.385 0.355 0.385 - - 0 0 - 0.227 0.209 0.227 - - 0 - 0.00%
2021-01-14 0 0.385 0.355 0.385 0.385 0.385 2,000 770 0.3850 0.227 0.209 0.227 0.227 0.227 3,393 0.2269 1.32%
2021-01-13 0 0.380 0.355 0.380 - - 0 0 - 0.224 0.209 0.224 - - 0 - 0.00%
2021-01-12 0 0.380 0.350 0.380 0.370 0.410 22,000 8,370 0.3805 0.224 0.206 0.224 0.218 0.242 37,321 0.2243 2.70%
2021-01-11 0 0.370 0.350 0.370 0.370 0.370 2,000 740 0.3700 0.218 0.206 0.218 0.218 0.218 3,393 0.2181 5.71%
2021-01-08 0 0.350 0.350 0.370 0.350 0.350 22,000 7,700 0.3500 0.206 0.206 0.218 0.206 0.206 37,321 0.2063 -5.41%
2021-01-07 0 0.370 0.350 0.370 0.350 0.370 120,000 42,400 0.3533 0.218 0.206 0.218 0.206 0.218 203,570 0.2083 0.00%
2021-01-06 0 0.370 0.350 0.370 0.350 0.370 294,000 103,170 0.3509 0.218 0.206 0.218 0.206 0.218 498,747 0.2069 -1.33%
2021-01-05 0 0.375 0.350 0.375 0.350 0.375 156,000 54,900 0.3519 0.221 0.206 0.221 0.206 0.221 264,641 0.2075 7.14%
2021-01-04 0 0.350 0.350 0.365 0.350 0.350 54,000 18,900 0.3500 0.206 0.206 0.215 0.206 0.206 91,607 0.2063 -2.78%
2020-12-31 0 0.360 0.350 0.380 - - 0 0 - 0.212 0.206 0.224 - - 0 - 0.00%
2020-12-30 0 0.360 0.355 0.380 0.345 0.360 530,000 185,970 0.3509 0.212 0.209 0.224 0.203 0.212 899,102 0.2068 0.00%
2020-12-29 0 0.360 0.350 0.360 0.355 0.360 52,000 18,560 0.3569 0.212 0.206 0.212 0.209 0.212 88,214 0.2104 4.35%
2020-12-28 0 0.345 0.340 0.355 0.345 0.360 382,000 133,970 0.3507 0.203 0.200 0.209 0.203 0.212 648,032 0.2067 -1.43%
2020-12-24 0 0.350 0.340 0.350 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
2020-12-23 0 0.350 0.335 0.350 0.330 0.365 140,000 47,110 0.3365 0.206 0.197 0.206 0.195 0.215 237,499 0.1984 4.48%
2020-12-22 0 0.335 0.330 0.335 0.335 0.340 140,000 47,030 0.3359 0.197 0.195 0.197 0.197 0.200 237,499 0.1980 0.00%
2020-12-21 0 0.335 0.335 0.350 0.335 0.335 150,000 50,250 0.3350 0.197 0.197 0.206 0.197 0.197 254,463 0.1975 -1.47%
2020-12-18 0 0.340 0.340 0.350 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.00%
2020-12-17 0 0.340 0.340 0.350 0.340 0.340 150,000 51,000 0.3400 0.200 0.200 0.206 0.200 0.200 254,463 0.2004 -2.86%
2020-12-16 0 0.350 0.335 0.350 0.350 0.350 10,000 3,500 0.3500 0.206 0.197 0.206 0.206 0.206 16,964 0.2063 0.00%
2020-12-15 0 0.350 0.330 0.350 0.365 0.365 2,000 730 0.3650 0.206 0.195 0.206 0.215 0.215 3,393 0.2152 6.06%
2020-12-14 0 0.330 0.325 0.350 0.330 0.330 14,000 4,620 0.3300 0.195 0.192 0.206 0.195 0.195 23,750 0.1945 -5.71%
2020-12-11 0 0.350 0.350 0.355 0.350 0.360 14,000 5,000 0.3571 0.206 0.206 0.209 0.206 0.212 23,750 0.2105 -2.78%
2020-12-10 0 0.360 0.330 0.365 0.360 0.360 4,000 1,440 0.3600 0.212 0.195 0.215 0.212 0.212 6,786 0.2122 0.00%
2020-12-09 0 0.360 0.325 0.365 0.375 0.375 2,000 750 0.3750 0.212 0.192 0.215 0.221 0.221 3,393 0.2211 5.88%
2020-12-08 0 0.340 0.340 0.360 0.340 0.340 2,000 680 0.3400 0.200 0.200 0.212 0.200 0.200 3,393 0.2004 0.00%
2020-12-07 0 0.340 0.325 0.350 - - 0 0 - 0.200 0.192 0.206 - - 0 - 0.00%
2020-12-04 0 0.340 0.335 0.345 0.340 0.365 80,000 27,740 0.3468 0.200 0.197 0.203 0.200 0.215 135,714 0.2044 3.03%
2020-12-03 0 0.330 0.330 0.370 0.330 0.330 12,000 3,960 0.3300 0.195 0.195 0.218 0.195 0.195 20,357 0.1945 0.00%
2020-12-02 0 0.330 0.330 0.355 0.330 0.330 12,000 3,960 0.3300 0.195 0.195 0.209 0.195 0.195 20,357 0.1945 -2.94%
2020-12-01 0 0.340 0.340 0.355 0.330 0.340 186,000 62,190 0.3344 0.200 0.200 0.209 0.195 0.200 315,534 0.1971 1.49%
2020-11-30 0 0.335 0.335 0.345 0.320 0.450 1,470,000 500,500 0.3405 0.197 0.197 0.203 0.189 0.265 2,493,736 0.2007 4.69%
2020-11-27 0 0.320 0.310 0.320 0.320 0.320 6,000 1,920 0.3200 0.189 0.183 0.189 0.189 0.189 10,179 0.1886 1.59%
2020-11-26 0 0.315 0.310 0.315 - - 0 0 - 0.186 0.183 0.186 - - 0 - 0.00%
2020-11-25 0 0.315 0.310 0.315 0.310 0.315 104,000 32,260 0.3102 0.186 0.183 0.186 0.183 0.186 176,428 0.1829 3.28%
2020-11-24 0 0.305 0.305 0.315 0.305 0.305 100,000 30,500 0.3050 0.180 0.180 0.186 0.180 0.180 169,642 0.1798 -1.61%
2020-11-23 0 0.310 0.310 0.320 - - 0 0 - 0.183 0.183 0.189 - - 0 - 0.00%
2020-11-20 0 0.310 0.310 0.315 0.310 0.310 18,000 5,580 0.3100 0.183 0.183 0.186 0.183 0.183 30,536 0.1827 0.00%
2020-11-19 0 0.310 0.305 0.315 - - 0 0 - 0.183 0.180 0.186 - - 0 - 0.00%
2020-11-18 0 0.310 0.305 0.320 0.310 0.315 220,000 68,700 0.3123 0.183 0.180 0.189 0.183 0.186 373,212 0.1841 -3.12%
2020-11-17 0 0.320 0.315 0.320 0.315 0.320 154,000 49,160 0.3192 0.189 0.186 0.189 0.186 0.189 261,249 0.1882 1.59%
2020-11-16 0 0.315 0.310 0.320 - - 0 0 - 0.186 0.183 0.189 - - 0 - 0.00%
2020-11-13 0 0.315 0.310 0.315 0.315 0.315 2,000 630 0.3150 0.186 0.183 0.186 0.186 0.186 3,393 0.1857 -1.56%
2020-11-12 0 0.320 0.310 0.320 0.330 0.330 4,000 1,320 0.3300 0.189 0.183 0.189 0.195 0.195 6,786 0.1945 0.00%
2020-11-11 0 0.320 0.310 0.320 0.320 0.320 4,000 1,280 0.3200 0.189 0.183 0.189 0.189 0.189 6,786 0.1886 0.00%
2020-11-10 0 0.320 0.310 0.320 0.320 0.320 24,000 7,680 0.3200 0.189 0.183 0.189 0.189 0.189 40,714 0.1886 3.23%
2020-11-09 0 0.310 0.300 0.310 - - 16,000 4,880 0.3050 0.183 0.177 0.183 - - 27,143 0.1798 0.00%
2020-11-06 0 0.310 0.315 0.320 0.310 0.310 66,000 20,460 0.3100 0.183 0.186 0.189 0.183 0.183 111,964 0.1827 -3.12%
2020-11-05 0 0.320 0.310 0.320 0.305 0.320 110,000 33,670 0.3061 0.189 0.183 0.189 0.180 0.189 186,606 0.1804 3.23%
2020-11-04 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.183 0.183 0.189 0.183 0.183 33,928 0.1827 -3.12%
2020-11-03 0 0.320 0.305 0.320 0.310 0.320 74,000 23,080 0.3119 0.189 0.180 0.189 0.183 0.189 125,535 0.1839 6.67%
2020-11-02 0 0.300 0.300 0.315 - - 0 0 - 0.177 0.177 0.186 - - 0 - 0.00%
2020-10-30 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.177 0.177 0.189 0.177 0.177 33,928 0.1768 0.00%
2020-10-29 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.177 0.177 0.186 0.177 0.177 67,857 0.1768 0.00%
2020-10-28 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.177 0.177 0.189 0.177 0.177 6,786 0.1768 0.00%
2020-10-27 0 0.300 0.300 0.330 0.300 0.300 36,000 10,800 0.3000 0.177 0.177 0.195 0.177 0.177 61,071 0.1768 0.00%
2020-10-23 0 0.300 0.295 0.325 - - 0 0 - 0.177 0.174 0.192 - - 0 - 0.00%
2020-10-22 0 0.300 0.295 0.335 - - 0 0 - 0.177 0.174 0.197 - - 0 - 0.00%
2020-10-21 0 0.300 0.300 0.310 0.300 0.300 48,000 14,400 0.3000 0.177 0.177 0.183 0.177 0.177 81,428 0.1768 0.00%
2020-10-20 0 0.300 0.300 0.315 - - 0 0 - 0.177 0.177 0.186 - - 0 - 0.00%
2020-10-19 0 0.300 0.300 0.320 - - 0 0 - 0.177 0.177 0.189 - - 0 - 0.00%
2020-10-16 0 0.300 0.300 0.320 0.300 0.305 302,000 91,110 0.3017 0.177 0.177 0.189 0.177 0.180 512,319 0.1778 -3.23%
2020-10-15 0 0.310 0.305 0.320 0.310 0.315 104,000 32,350 0.3111 0.183 0.180 0.189 0.183 0.186 176,428 0.1834 -3.12%
2020-10-14 0 0.320 0.310 0.320 0.305 0.320 300,000 95,850 0.3195 0.189 0.183 0.189 0.180 0.189 508,926 0.1883 0.00%
2020-10-12 0 0.320 0.310 0.320 - - 0 0 - 0.189 0.183 0.189 - - 0 - 0.00%
2020-10-09 0 0.320 0.305 0.320 0.320 0.320 94,000 30,080 0.3200 0.189 0.180 0.189 0.189 0.189 159,463 0.1886 1.59%
2020-10-08 0 0.315 0.305 0.315 - - 0 0 - 0.186 0.180 0.186 - - 0 - 0.00%
2020-10-07 0 0.315 0.305 0.320 - - 0 0 - 0.186 0.180 0.189 - - 0 - 0.00%
2020-10-06 0 0.315 0.305 0.320 0.315 0.315 40,000 12,600 0.3150 0.186 0.180 0.189 0.186 0.186 67,857 0.1857 0.00%
2020-10-05 0 0.315 0.305 0.320 0.315 0.315 200,000 63,000 0.3150 0.186 0.180 0.189 0.186 0.186 339,284 0.1857 3.28%
2020-09-30 0 0.305 0.300 0.315 0.300 0.305 244,000 73,450 0.3010 0.180 0.177 0.186 0.177 0.180 413,926 0.1774 1.67%
2020-09-29 0 0.300 0.295 0.300 0.295 0.300 250,000 74,480 0.2979 0.177 0.174 0.177 0.174 0.177 424,105 0.1756 -3.23%
2020-09-28 0 0.310 0.295 0.310 0.295 0.310 28,000 8,290 0.2961 0.183 0.174 0.183 0.174 0.183 47,500 0.1745 0.00%
2020-09-25 0 0.310 0.305 0.315 0.305 0.310 118,000 36,490 0.3092 0.183 0.180 0.186 0.180 0.183 200,177 0.1823 0.00%
2020-09-24 0 0.310 0.295 0.310 0.300 0.310 428,000 128,530 0.3003 0.183 0.174 0.183 0.177 0.183 726,067 0.1770 -6.06%
2020-09-23 0 0.330 0.310 0.330 0.305 0.330 52,000 15,910 0.3060 0.195 0.183 0.195 0.180 0.195 88,214 0.1804 8.20%
2020-09-22 0 0.305 0.305 0.320 0.300 0.315 778,000 239,280 0.3076 0.180 0.180 0.189 0.177 0.186 1,319,814 0.1813 -7.58%
2020-09-21 0 0.330 0.320 0.340 - - 0 0 - 0.195 0.189 0.200 - - 0 - 0.00%
2020-09-18 0 0.330 0.330 0.345 - - 0 0 - 0.195 0.195 0.203 - - 0 - 0.00%
2020-09-17 0 0.330 0.325 0.340 - - 0 0 - 0.195 0.192 0.200 - - 0 - 0.00%
2020-09-16 0 0.330 0.325 0.340 0.325 0.345 526,000 173,690 0.3302 0.195 0.192 0.200 0.192 0.203 892,316 0.1947 1.54%
2020-09-15 0 0.325 0.315 0.340 0.325 0.325 40,000 13,000 0.3250 0.192 0.186 0.200 0.192 0.192 67,857 0.1916 0.00%
2020-09-14 0 0.325 0.325 0.345 0.325 0.325 52,000 16,900 0.3250 0.192 0.192 0.203 0.192 0.192 88,214 0.1916 0.00%
2020-09-11 0 0.325 0.325 0.340 - - 0 0 - 0.192 0.192 0.200 - - 0 - 0.00%
2020-09-10 0 0.325 0.325 0.330 0.325 0.330 62,000 20,210 0.3260 0.192 0.192 0.195 0.192 0.195 105,178 0.1922 -1.52%
2020-09-09 0 0.330 0.320 0.335 0.320 0.335 174,000 56,290 0.3235 0.195 0.189 0.197 0.189 0.197 295,177 0.1907 0.00%
2020-09-08 0 0.330 0.330 0.335 0.325 0.340 114,000 38,050 0.3338 0.195 0.195 0.197 0.192 0.200 193,392 0.1968 0.00%
2020-09-07 0 0.330 0.325 0.330 0.320 0.330 554,000 182,030 0.3286 0.195 0.192 0.195 0.189 0.195 939,816 0.1937 -1.49%
2020-09-04 0 0.335 0.325 0.340 0.320 0.335 128,000 41,610 0.3251 0.197 0.192 0.200 0.189 0.197 217,142 0.1916 1.52%
2020-09-03 0 0.330 0.325 0.330 0.325 0.335 130,000 43,390 0.3338 0.195 0.192 0.195 0.192 0.197 220,534 0.1967 -2.94%
2020-09-02 0 0.340 0.330 0.340 0.330 0.335 204,000 67,730 0.3320 0.200 0.195 0.200 0.195 0.197 346,069 0.1957 -2.86%
2020-09-01 0 0.350 0.335 0.350 0.350 0.355 14,000 4,940 0.3529 0.206 0.197 0.206 0.206 0.209 23,750 0.2080 7.69%
2020-08-31 0 0.325 0.320 0.330 0.325 0.325 130,000 42,250 0.3250 0.192 0.189 0.195 0.192 0.192 220,534 0.1916 -1.52%
2020-08-28 0 0.330 0.320 0.330 0.320 0.330 510,000 165,470 0.3245 0.195 0.189 0.195 0.189 0.195 865,174 0.1913 -1.49%
2020-08-27 0 0.335 0.330 0.340 0.330 0.360 774,000 262,440 0.3391 0.197 0.195 0.200 0.195 0.212 1,313,028 0.1999 -9.46%
2020-08-26 0 0.370 0.350 0.370 0.355 0.375 292,000 105,230 0.3604 0.218 0.206 0.218 0.209 0.221 495,354 0.2124 2.78%
2020-08-25 0 0.360 0.350 0.360 0.350 0.365 90,000 32,130 0.3570 0.212 0.206 0.212 0.206 0.215 152,678 0.2104 -1.37%
2020-08-24 0 0.365 0.360 0.365 0.355 0.420 420,000 151,730 0.3613 0.215 0.212 0.215 0.209 0.248 712,496 0.2130 -5.19%
2020-08-21 0 0.385 0.370 0.385 0.390 0.410 160,000 64,210 0.4013 0.227 0.218 0.227 0.230 0.242 271,427 0.2366 -2.53%
2020-08-20 0 0.395 0.390 0.395 - - 0 0 - 0.233 0.230 0.233 - - 0 - 0.00%
2020-08-19 0 0.395 0.380 0.395 - - 0 0 - 0.233 0.224 0.233 - - 0 - 0.00%
2020-08-18 0 0.395 0.380 0.395 0.400 0.405 6,000 2,410 0.4017 0.233 0.224 0.233 0.236 0.239 10,179 0.2368 3.95%
2020-08-17 0 0.380 0.370 0.390 0.380 0.390 50,000 19,300 0.3860 0.224 0.218 0.230 0.224 0.230 84,821 0.2275 0.00%
2020-08-14 0 0.380 0.360 0.390 0.380 0.385 8,000 3,060 0.3825 0.224 0.212 0.230 0.224 0.227 13,571 0.2255 2.70%
2020-08-13 0 0.370 0.370 0.395 0.370 0.395 38,000 14,110 0.3713 0.218 0.218 0.233 0.218 0.233 64,464 0.2189 0.00%
2020-08-12 0 0.370 0.370 0.390 0.370 0.380 74,000 28,080 0.3795 0.218 0.218 0.230 0.218 0.224 125,535 0.2237 -2.63%
2020-08-11 0 0.380 0.370 0.395 0.380 0.395 18,000 6,900 0.3833 0.224 0.218 0.233 0.224 0.233 30,536 0.2260 -2.56%
2020-08-10 0 0.390 0.375 0.390 0.370 0.395 38,000 14,310 0.3766 0.230 0.221 0.230 0.218 0.233 64,464 0.2220 4.00%
2020-08-07 0 0.375 0.370 0.390 0.375 0.395 202,000 78,880 0.3905 0.221 0.218 0.230 0.221 0.233 342,677 0.2302 -6.25%
2020-08-06 0 0.400 0.395 0.400 0.390 0.400 156,000 61,460 0.3940 0.236 0.233 0.236 0.230 0.236 264,641 0.2322 -1.23%
2020-08-05 0 0.405 0.385 0.405 0.380 0.410 514,000 202,940 0.3948 0.239 0.227 0.239 0.224 0.242 871,959 0.2327 2.53%
2020-08-04 0 0.395 0.390 0.395 0.390 0.415 364,000 145,440 0.3996 0.233 0.230 0.233 0.230 0.245 617,497 0.2355 3.95%
2020-08-03 0 0.380 0.365 0.380 0.365 0.380 146,000 54,460 0.3730 0.224 0.215 0.224 0.215 0.224 247,677 0.2199 0.00%
2020-07-31 0 0.380 0.370 0.380 0.370 0.390 176,000 65,900 0.3744 0.224 0.218 0.224 0.218 0.230 298,570 0.2207 2.70%
2020-07-30 0 0.370 0.350 0.380 0.365 0.370 80,000 29,590 0.3699 0.218 0.206 0.224 0.215 0.218 135,714 0.2180 1.37%
2020-07-29 0 0.365 0.350 0.370 0.355 0.375 70,000 24,920 0.3560 0.215 0.206 0.218 0.209 0.221 118,749 0.2099 2.82%
2020-07-28 0 0.355 0.350 0.355 0.350 0.355 112,000 39,740 0.3548 0.209 0.206 0.209 0.206 0.209 189,999 0.2092 0.00%
2020-07-27 0 0.355 0.345 0.360 0.345 0.355 102,000 35,710 0.3501 0.209 0.203 0.212 0.203 0.209 173,035 0.2064 -1.39%
2020-07-24 0 0.360 0.335 0.360 0.335 0.360 158,000 53,730 0.3401 0.212 0.197 0.212 0.197 0.212 268,034 0.2005 -2.70%
2020-07-23 0 0.370 0.355 0.380 0.350 0.400 194,000 70,140 0.3615 0.218 0.209 0.224 0.206 0.236 329,105 0.2131 -5.13%
2020-07-22 0 0.390 0.360 0.390 0.375 0.445 140,000 54,960 0.3926 0.230 0.212 0.230 0.221 0.262 237,499 0.2314 4.00%
2020-07-21 0 0.375 0.355 0.380 0.350 0.375 22,000 8,000 0.3636 0.221 0.209 0.224 0.206 0.221 37,321 0.2144 0.00%
2020-07-20 0 0.375 0.340 0.375 - - 0 0 - 0.221 0.200 0.221 - - 0 - 0.00%
2020-07-17 0 0.375 0.335 0.375 0.365 0.380 4,000 1,490 0.3725 0.221 0.197 0.221 0.215 0.224 6,786 0.2196 2.74%
2020-07-16 0 0.365 0.350 0.365 0.350 0.385 84,000 30,410 0.3620 0.215 0.206 0.215 0.206 0.227 142,499 0.2134 0.00%
2020-07-15 0 0.365 0.350 0.365 0.365 0.365 326,000 118,990 0.3650 0.215 0.206 0.215 0.215 0.215 553,033 0.2152 1.39%
2020-07-14 0 0.360 0.350 0.360 0.350 0.400 82,000 29,000 0.3537 0.212 0.206 0.212 0.206 0.236 139,106 0.2085 1.41%
2020-07-13 0 0.355 0.340 0.355 0.340 0.355 88,000 30,790 0.3499 0.209 0.200 0.209 0.200 0.209 149,285 0.2062 -1.39%
2020-07-10 0 0.360 0.335 0.360 0.330 0.360 20,000 6,870 0.3435 0.212 0.197 0.212 0.195 0.212 33,928 0.2025 1.41%
2020-07-09 0 0.355 0.335 0.360 0.330 0.355 146,000 49,270 0.3375 0.209 0.197 0.212 0.195 0.209 247,677 0.1989 1.43%
2020-07-08 0 0.350 0.335 0.350 0.325 0.350 46,000 15,240 0.3313 0.206 0.197 0.206 0.192 0.206 78,035 0.1953 0.00%
2020-07-07 0 0.350 0.330 0.350 0.330 0.350 68,000 22,540 0.3315 0.206 0.195 0.206 0.195 0.206 115,356 0.1954 2.94%
2020-07-06 0 0.340 0.325 0.340 0.335 0.340 82,000 27,560 0.3361 0.200 0.192 0.200 0.197 0.200 139,106 0.1981 0.00%
2020-07-03 0 0.340 0.330 0.340 0.325 0.340 34,000 11,380 0.3347 0.200 0.195 0.200 0.192 0.200 57,678 0.1973 -4.23%
2020-07-02 0 0.355 0.325 0.355 0.305 0.360 186,000 59,710 0.3210 0.209 0.192 0.209 0.180 0.212 315,534 0.1892 5.97%
2020-06-30 0 0.335 0.335 0.360 0.325 0.330 104,000 34,560 0.3323 0.197 0.197 0.212 0.192 0.195 176,428 0.1959 -1.47%
2020-06-29 0 0.340 0.340 0.355 0.340 0.340 62,000 21,080 0.3400 0.200 0.200 0.209 0.200 0.200 105,178 0.2004 1.49%
2020-06-26 0 0.335 0.335 0.350 0.335 0.345 48,000 16,360 0.3408 0.197 0.197 0.206 0.197 0.203 81,428 0.2009 -1.47%
2020-06-24 0 0.340 0.340 0.360 0.340 0.350 462,000 159,510 0.3453 0.200 0.200 0.212 0.200 0.206 783,746 0.2035 0.00%
2020-06-23 0 0.340 0.340 0.350 0.340 0.340 82,000 27,870 0.3399 0.200 0.200 0.206 0.200 0.200 139,106 0.2004 3.03%
2020-06-22 0 0.330 0.330 0.355 0.330 0.330 172,000 56,760 0.3300 0.195 0.195 0.209 0.195 0.195 291,784 0.1945 -1.49%
2020-06-19 0 0.335 0.335 0.340 0.335 0.340 50,000 16,900 0.3380 0.197 0.197 0.200 0.197 0.200 84,821 0.1992 -1.47%
2020-06-18 0 0.340 0.330 0.350 0.325 0.340 46,000 15,260 0.3317 0.200 0.195 0.206 0.192 0.200 78,035 0.1956 1.49%
2020-06-17 0 0.335 0.330 0.360 0.330 0.335 148,000 49,090 0.3317 0.197 0.195 0.212 0.195 0.197 251,070 0.1955 0.00%
2020-06-16 0 0.335 0.335 0.345 0.335 0.350 96,000 32,590 0.3395 0.197 0.197 0.203 0.197 0.206 162,856 0.2001 -2.90%
2020-06-15 0 0.345 0.320 0.345 0.315 0.345 130,000 41,910 0.3224 0.203 0.189 0.203 0.186 0.203 220,534 0.1900 1.47%
2020-06-12 0 0.340 0.335 0.350 0.340 0.350 414,000 143,200 0.3459 0.200 0.197 0.206 0.200 0.206 702,318 0.2039 -1.45%
2020-06-11 0 0.345 0.315 0.345 0.335 0.350 106,000 36,620 0.3455 0.203 0.186 0.203 0.197 0.206 179,820 0.2036 6.15%
2020-06-10 0 0.325 0.315 0.335 0.315 0.330 250,000 80,010 0.3200 0.192 0.186 0.197 0.186 0.195 424,105 0.1887 1.56%
2020-06-09 0 0.320 0.315 0.325 0.320 0.320 2,000 640 0.3200 0.189 0.186 0.192 0.189 0.189 3,393 0.1886 0.00%
2020-06-08 0 0.320 0.315 0.335 0.310 0.330 46,000 15,070 0.3276 0.189 0.186 0.197 0.183 0.195 78,035 0.1931 0.00%
2020-06-05 0 0.320 0.300 0.330 0.320 0.320 10,000 3,200 0.3200 0.189 0.177 0.195 0.189 0.189 16,964 0.1886 0.00%
2020-06-04 0 0.320 0.320 0.340 0.310 0.335 172,000 54,360 0.3160 0.189 0.189 0.200 0.183 0.197 291,784 0.1863 0.00%
2020-06-03 0 0.320 0.315 0.345 0.305 0.320 34,000 10,820 0.3182 0.189 0.186 0.203 0.180 0.189 57,678 0.1876 4.92%
2020-06-02 0 0.305 0.305 0.330 0.305 0.310 126,000 38,470 0.3053 0.180 0.180 0.195 0.180 0.183 213,749 0.1800 -1.61%
2020-06-01 0 0.310 0.305 0.320 - - 0 0 - 0.183 0.180 0.189 - - 0 - 0.00%
2020-05-29 0 0.310 0.310 0.315 0.310 0.320 40,000 12,560 0.3140 0.183 0.183 0.186 0.183 0.189 67,857 0.1851 0.00%
2020-05-28 0 0.310 0.310 0.320 0.310 0.320 100,000 31,310 0.3131 0.183 0.183 0.189 0.183 0.189 169,642 0.1846 -3.12%
2020-05-27 0 0.320 0.310 0.325 0.310 0.325 172,000 53,740 0.3124 0.189 0.183 0.192 0.183 0.192 291,784 0.1842 -1.54%
2020-05-26 0 0.325 0.315 0.325 0.315 0.325 26,000 8,230 0.3165 0.192 0.186 0.192 0.186 0.192 44,107 0.1866 0.00%
2020-05-25 0 0.325 0.305 0.325 0.310 0.325 34,000 10,600 0.3118 0.192 0.180 0.192 0.183 0.192 57,678 0.1838 -1.52%
2020-05-22 0 0.330 0.320 0.325 0.320 0.330 466,000 152,070 0.3263 0.195 0.189 0.192 0.189 0.195 790,531 0.1924 1.54%
2020-05-21 0 0.325 0.325 0.330 0.325 0.330 82,000 26,660 0.3251 0.192 0.192 0.195 0.192 0.195 139,106 0.1917 -1.52%
2020-05-20 0 0.330 0.330 0.340 0.325 0.325 8,000 2,600 0.3250 0.195 0.195 0.200 0.192 0.192 13,571 0.1916 1.54%
2020-05-19 0 0.325 0.340 0.350 0.325 0.350 166,000 54,630 0.3291 0.192 0.200 0.206 0.192 0.206 281,606 0.1940 -2.99%
2020-05-18 0 0.335 0.325 0.335 0.325 0.350 266,000 88,640 0.3332 0.197 0.192 0.197 0.192 0.206 451,247 0.1964 -1.47%
2020-05-15 0 0.340 0.330 0.340 0.330 0.340 28,000 9,260 0.3307 0.200 0.195 0.200 0.195 0.200 47,500 0.1949 0.00%
2020-05-14 0 0.340 0.335 0.340 0.335 0.355 374,000 128,120 0.3426 0.200 0.197 0.200 0.197 0.209 634,461 0.2019 -1.45%
2020-05-13 0 0.345 0.330 0.355 0.330 0.345 70,000 23,250 0.3321 0.203 0.195 0.209 0.195 0.203 118,749 0.1958 0.00%
2020-05-12 0 0.345 0.335 0.345 0.330 0.345 174,000 59,380 0.3413 0.203 0.197 0.203 0.195 0.203 295,177 0.2012 1.47%
2020-05-11 0 0.340 0.335 0.340 0.320 0.340 262,000 85,860 0.3277 0.200 0.197 0.200 0.189 0.200 444,462 0.1932 4.62%
2020-05-08 0 0.325 0.320 0.330 0.320 0.325 72,000 23,350 0.3243 0.192 0.189 0.195 0.189 0.192 122,142 0.1912 1.56%
2020-05-07 0 0.320 0.315 0.325 0.305 0.325 154,000 48,850 0.3172 0.189 0.186 0.192 0.180 0.192 261,249 0.1870 0.00%
2020-05-06 0 0.320 0.320 0.330 0.310 0.325 404,000 126,500 0.3131 0.189 0.189 0.195 0.183 0.192 685,353 0.1846 0.00%
2020-05-05 0 0.320 0.310 0.320 0.305 0.335 1,064,000 333,070 0.3130 0.189 0.183 0.189 0.180 0.197 1,804,990 0.1845 -3.03%
2020-05-04 0 0.330 0.325 0.330 0.315 0.330 448,000 144,100 0.3217 0.195 0.192 0.195 0.186 0.195 759,996 0.1896 3.13%
2020-04-29 0 0.320 0.320 0.325 0.320 0.325 234,000 75,020 0.3206 0.189 0.189 0.192 0.189 0.192 396,962 0.1890 -1.54%
2020-04-28 0 0.325 0.310 0.325 - - 0 0 - 0.192 0.183 0.192 - - 0 - 0.00%
2020-04-27 0 0.325 0.320 0.325 0.315 0.325 46,000 14,590 0.3172 0.192 0.189 0.192 0.186 0.192 78,035 0.1870 3.17%
2020-04-24 0 0.315 0.300 0.325 0.300 0.320 228,000 70,460 0.3090 0.186 0.177 0.192 0.177 0.189 386,784 0.1822 -3.08%
2020-04-23 0 0.325 0.310 0.325 0.310 0.325 46,000 14,790 0.3215 0.192 0.183 0.192 0.183 0.192 78,035 0.1895 0.00%
2020-04-22 0 0.325 0.305 0.325 0.305 0.325 324,000 100,730 0.3109 0.192 0.180 0.192 0.180 0.192 549,640 0.1833 -1.52%
2020-04-21 0 0.330 0.320 0.335 0.305 0.335 1,368,000 439,430 0.3212 0.195 0.189 0.197 0.180 0.197 2,320,701 0.1894 -5.71%
2020-04-20 0 0.350 0.345 0.350 - - 0 0 - 0.206 0.203 0.206 - - 0 - -1.41%
2020-04-17 0 0.355 0.345 0.355 0.330 0.355 140,000 48,600 0.3471 0.209 0.203 0.209 0.195 0.209 237,499 0.2046 0.00%
2020-04-16 0 0.355 0.350 0.355 0.355 0.355 14,000 4,970 0.3550 0.209 0.206 0.209 0.209 0.209 23,750 0.2093 -1.39%
2020-04-15 0 0.360 0.360 0.370 0.360 0.380 146,000 53,500 0.3664 0.212 0.212 0.218 0.212 0.224 247,677 0.2160 -2.70%
2020-04-14 0 0.370 0.360 0.370 0.350 0.370 234,000 84,550 0.3613 0.218 0.212 0.218 0.206 0.218 396,962 0.2130 0.00%
2020-04-09 0 0.370 0.365 0.370 0.370 0.380 82,000 30,730 0.3748 0.218 0.215 0.218 0.218 0.224 139,106 0.2209 1.37%
2020-04-08 0 0.365 0.350 0.365 0.340 0.375 390,000 139,520 0.3577 0.215 0.206 0.215 0.200 0.221 661,603 0.2109 -5.19%
2020-04-07 0 0.385 0.360 0.385 - - 0 0 - 0.227 0.212 0.227 - - 0 - 0.00%
2020-04-06 0 0.385 0.360 0.385 0.385 0.385 10,000 3,850 0.3850 0.227 0.212 0.227 0.227 0.227 16,964 0.2269 0.00%
2020-04-03 0 0.385 0.360 0.385 0.365 0.385 18,000 6,650 0.3694 0.227 0.212 0.227 0.215 0.227 30,536 0.2178 -1.28%
2020-04-02 0 0.390 0.365 0.390 0.365 0.390 76,000 29,450 0.3875 0.230 0.215 0.230 0.215 0.230 128,928 0.2284 -2.50%
2020-04-01 0 0.400 0.360 0.400 0.400 0.400 24,000 9,600 0.4000 0.236 0.212 0.236 0.236 0.236 40,714 0.2358 0.00%
2020-03-31 0 0.400 0.370 0.400 - - 0 0 - 0.236 0.218 0.236 - - 0 - -1.23%
2020-03-30 0 0.405 0.360 0.405 0.405 0.405 112,000 45,360 0.4050 0.239 0.212 0.239 0.239 0.239 189,999 0.2387 0.00%
2020-03-27 0 0.405 0.395 0.405 0.385 0.410 348,000 138,150 0.3970 0.239 0.233 0.239 0.227 0.242 590,354 0.2340 5.19%
2020-03-26 0 0.385 0.360 0.385 - - 0 0 - 0.227 0.212 0.227 - - 0 - 0.00%
2020-03-25 0 0.385 0.350 0.390 0.385 0.385 80,000 30,800 0.3850 0.227 0.206 0.230 0.227 0.227 135,714 0.2269 0.00%
2020-03-24 0 0.385 0.385 0.390 0.380 0.395 92,000 35,380 0.3846 0.227 0.227 0.230 0.224 0.233 156,071 0.2267 -1.28%
2020-03-23 0 0.390 0.345 0.390 0.370 0.400 68,000 25,460 0.3744 0.230 0.203 0.230 0.218 0.236 115,356 0.2207 1.30%
2020-03-20 0 0.385 0.360 0.385 0.360 0.395 288,000 105,380 0.3659 0.227 0.212 0.227 0.212 0.233 488,569 0.2157 2.67%
2020-03-19 0 0.375 0.360 0.380 0.320 0.380 1,072,000 379,060 0.3536 0.221 0.212 0.224 0.189 0.224 1,818,561 0.2084 -3.85%
2020-03-18 0 0.390 0.380 0.390 0.385 0.405 356,000 138,230 0.3883 0.230 0.224 0.230 0.227 0.239 603,925 0.2289 -4.88%
2020-03-17 0 0.410 0.395 0.410 0.380 0.410 150,000 59,770 0.3985 0.242 0.233 0.242 0.224 0.242 254,463 0.2349 -1.20%
2020-03-16 0 0.415 0.390 0.415 0.390 0.415 48,000 18,920 0.3942 0.245 0.230 0.245 0.230 0.245 81,428 0.2324 1.22%
2020-03-13 0 0.410 0.385 0.410 0.390 0.420 452,000 179,030 0.3961 0.242 0.227 0.242 0.230 0.248 766,781 0.2335 -2.38%
2020-03-12 0 0.420 0.405 0.420 0.405 0.430 376,000 154,380 0.4106 0.248 0.239 0.248 0.239 0.253 637,854 0.2420 1.20%
2020-03-11 0 0.415 0.410 0.415 0.415 0.420 36,000 15,070 0.4186 0.245 0.242 0.245 0.245 0.248 61,071 0.2468 -2.35%
2020-03-10 0 0.425 0.405 0.430 0.410 0.425 184,000 76,300 0.4147 0.251 0.239 0.253 0.242 0.251 312,141 0.2444 3.66%
2020-03-09 0 0.410 0.410 0.415 0.410 0.430 540,000 225,800 0.4181 0.242 0.242 0.245 0.242 0.253 916,066 0.2465 -6.82%
2020-03-06 0 0.440 0.430 0.440 0.425 0.440 140,000 60,600 0.4329 0.259 0.253 0.259 0.251 0.259 237,499 0.2552 -1.12%
2020-03-05 0 0.445 0.440 0.445 0.430 0.450 304,000 133,510 0.4392 0.262 0.259 0.262 0.253 0.265 515,711 0.2589 3.49%
2020-03-04 0 0.430 0.425 0.435 0.415 0.440 122,000 51,790 0.4245 0.253 0.251 0.256 0.245 0.259 206,963 0.2502 0.00%
2020-03-03 0 0.430 0.415 0.430 0.430 0.430 96,000 41,280 0.4300 0.253 0.245 0.253 0.253 0.253 162,856 0.2535 1.18%
2020-03-02 0 0.425 0.410 0.425 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2020-02-28 0 0.425 0.420 0.425 0.400 0.435 654,000 268,830 0.4111 0.251 0.248 0.251 0.236 0.256 1,109,458 0.2423 0.00%
2020-02-27 0 0.425 0.420 0.440 0.420 0.445 594,000 257,080 0.4328 0.251 0.248 0.259 0.248 0.262 1,007,673 0.2551 -4.49%
2020-02-26 0 0.445 0.435 0.445 0.430 0.450 898,000 389,730 0.4340 0.262 0.256 0.262 0.253 0.265 1,523,384 0.2558 0.00%
2020-02-25 0 0.445 0.440 0.445 0.430 0.460 1,206,000 534,640 0.4433 0.262 0.259 0.262 0.253 0.271 2,045,881 0.2613 -2.20%
2020-02-24 0 0.455 0.455 0.460 0.450 0.465 518,000 236,430 0.4564 0.268 0.268 0.271 0.265 0.274 878,745 0.2691 -3.19%
2020-02-21 0 0.470 0.465 0.475 0.470 0.485 462,000 218,510 0.4730 0.277 0.274 0.280 0.277 0.286 783,746 0.2788 -1.05%
2020-02-20 0 0.475 0.470 0.480 0.475 0.485 416,000 197,820 0.4755 0.280 0.277 0.283 0.280 0.286 705,710 0.2803 1.06%
2020-02-19 0 0.470 0.470 0.485 0.470 0.485 580,000 275,150 0.4744 0.277 0.277 0.286 0.277 0.286 983,923 0.2796 -2.08%
2020-02-18 0 0.480 0.475 0.480 0.480 0.490 208,000 101,190 0.4865 0.283 0.280 0.283 0.283 0.289 352,855 0.2868 -1.03%
2020-02-17 0 0.485 0.480 0.490 0.480 0.495 100,000 48,830 0.4883 0.286 0.283 0.289 0.283 0.292 169,642 0.2878 1.04%
2020-02-14 0 0.480 0.480 0.490 0.475 0.490 484,000 233,280 0.4820 0.283 0.283 0.289 0.280 0.289 821,067 0.2841 2.13%
2020-02-13 0 0.470 0.465 0.470 0.470 0.485 480,000 230,680 0.4806 0.277 0.274 0.277 0.277 0.286 814,281 0.2833 -3.09%
2020-02-12 0 0.485 0.465 0.480 0.465 0.495 1,528,000 729,530 0.4774 0.286 0.274 0.283 0.274 0.292 2,592,128 0.2814 -4.90%
2020-02-11 0 0.510 0.490 0.510 0.485 0.550 5,772,000 2,992,770 0.5185 0.301 0.289 0.301 0.286 0.324 9,791,731 0.3056 0.00%
2020-02-10 0 0.510 0.510 0.520 0.445 0.510 1,714,000 843,270 0.4920 0.301 0.301 0.307 0.262 0.301 2,907,662 0.2900 9.68%
2020-02-07 0 0.465 0.455 0.465 0.445 0.470 164,000 74,740 0.4557 0.274 0.268 0.274 0.262 0.277 278,213 0.2686 4.49%
2020-02-06 0 0.445 0.425 0.445 0.425 0.445 206,000 88,960 0.4318 0.262 0.251 0.262 0.251 0.262 349,462 0.2546 3.49%
2020-02-05 0 0.430 0.425 0.440 0.415 0.450 312,000 134,530 0.4312 0.253 0.251 0.259 0.245 0.265 529,283 0.2542 -1.15%
2020-02-04 0 0.435 0.435 0.445 0.435 0.445 458,000 202,330 0.4418 0.256 0.256 0.262 0.256 0.262 776,960 0.2604 0.00%
2020-02-03 0 0.435 0.415 0.435 0.430 0.435 54,000 23,260 0.4307 0.256 0.245 0.256 0.253 0.256 91,607 0.2539 0.00%
2020-01-31 0 0.435 0.415 0.440 0.410 0.435 306,000 128,730 0.4207 0.256 0.245 0.259 0.242 0.256 519,104 0.2480 1.16%
2020-01-30 0 0.430 0.415 0.430 0.400 0.450 992,000 418,790 0.4222 0.253 0.245 0.253 0.236 0.265 1,682,848 0.2489 -3.37%
2020-01-29 0 0.445 0.435 0.450 0.430 0.445 342,000 150,300 0.4395 0.262 0.256 0.265 0.253 0.262 580,175 0.2591 -3.26%
2020-01-24 0 0.460 0.445 0.465 0.450 0.470 186,000 84,360 0.4535 0.271 0.262 0.274 0.265 0.277 315,534 0.2674 0.00%
2020-01-23 0 0.460 0.455 0.470 0.460 0.495 2,338,000 1,115,910 0.4773 0.271 0.268 0.277 0.271 0.292 3,966,228 0.2814 -4.17%
2020-01-22 0 0.480 0.465 0.480 0.440 0.480 1,496,000 693,150 0.4633 0.283 0.274 0.283 0.259 0.283 2,537,843 0.2731 5.49%
2020-01-21 0 0.455 0.450 0.455 0.420 0.455 1,414,000 629,400 0.4451 0.268 0.265 0.268 0.248 0.268 2,398,737 0.2624 7.06%
2020-01-20 0 0.425 0.415 0.425 0.410 0.435 1,222,000 516,860 0.4230 0.251 0.245 0.251 0.242 0.256 2,073,024 0.2493 2.41%
2020-01-17 0 0.415 0.415 0.420 0.410 0.470 3,322,000 1,443,870 0.4346 0.245 0.245 0.248 0.242 0.277 5,635,504 0.2562 -12.63%
2020-01-16 0 0.475 0.460 0.475 0.465 0.485 332,000 157,740 0.4751 0.280 0.271 0.280 0.274 0.286 563,211 0.2801 -2.06%
2020-01-15 0 0.485 0.470 0.485 0.480 0.490 320,000 154,130 0.4817 0.286 0.277 0.286 0.283 0.289 542,854 0.2839 1.04%
2020-01-14 0 0.480 0.475 0.490 0.440 0.500 2,050,000 966,160 0.4713 0.283 0.280 0.289 0.259 0.295 3,477,659 0.2778 4.35%
2020-01-13 0 0.460 0.450 0.460 0.455 0.495 3,084,000 1,431,260 0.4641 0.271 0.265 0.271 0.268 0.292 5,231,757 0.2736 -7.07%
2020-01-10 0 0.495 0.495 0.500 0.475 0.500 1,380,000 673,670 0.4882 0.292 0.292 0.295 0.280 0.295 2,341,058 0.2878 -1.00%
2020-01-09 0 0.500 0.490 0.500 0.485 0.520 4,260,000 2,150,830 0.5049 0.295 0.289 0.295 0.286 0.307 7,226,745 0.2976 1.01%
2020-01-08 0 0.495 0.485 0.495 0.445 0.495 3,182,000 1,475,170 0.4636 0.292 0.286 0.292 0.262 0.292 5,398,006 0.2733 3.13%
2020-01-07 0 0.480 0.480 0.495 0.480 0.550 9,290,000 4,668,950 0.5026 0.283 0.283 0.292 0.283 0.324 15,759,734 0.2963 -11.11%
2020-01-06 0 0.540 0.540 0.550 0.420 0.570 24,686,000 12,295,840 0.4981 0.318 0.318 0.324 0.248 0.336 41,877,802 0.2936 31.71%
2020-01-03 0 0.410 0.405 0.415 0.400 0.415 1,384,000 560,490 0.4050 0.242 0.239 0.245 0.236 0.245 2,347,844 0.2387 0.00%
2020-01-02 0 0.410 0.410 0.415 0.390 0.415 1,316,000 533,280 0.4052 0.242 0.242 0.245 0.230 0.245 2,232,488 0.2389 6.49%
2019-12-31 0 0.385 0.385 0.390 0.375 0.390 102,000 38,280 0.3753 0.227 0.227 0.230 0.221 0.230 173,035 0.2212 1.32%
2019-12-30 0 0.380 0.370 0.385 0.380 0.380 12,000 4,560 0.3800 0.224 0.218 0.227 0.224 0.224 20,357 0.2240 0.00%
2019-12-27 0 0.380 0.365 0.380 - - 0 0 - 0.224 0.215 0.224 - - 0 - 0.00%
2019-12-24 0 0.380 0.370 0.385 0.370 0.380 24,000 9,080 0.3783 0.224 0.218 0.227 0.218 0.224 40,714 0.2230 0.00%
2019-12-23 0 0.380 0.370 0.380 0.380 0.380 208,000 79,040 0.3800 0.224 0.218 0.224 0.224 0.224 352,855 0.2240 1.33%
2019-12-20 0 0.375 0.375 0.380 0.365 0.380 546,000 203,540 0.3728 0.221 0.221 0.224 0.215 0.224 926,245 0.2197 4.17%
2019-12-19 0 0.360 0.360 0.365 0.355 0.355 2,000 710 0.3550 0.212 0.212 0.215 0.209 0.209 3,393 0.2093 -1.37%
2019-12-18 0 0.365 0.355 0.365 - - 0 0 - 0.215 0.209 0.215 - - 0 - 0.00%
2019-12-17 0 0.365 0.350 0.365 0.365 0.365 10,000 3,650 0.3650 0.215 0.206 0.215 0.215 0.215 16,964 0.2152 0.00%
2019-12-16 0 0.365 0.355 0.365 0.355 0.365 128,000 45,880 0.3584 0.215 0.209 0.215 0.209 0.215 217,142 0.2113 0.00%
2019-12-13 0 0.365 0.350 0.365 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2019-12-12 0 0.365 0.355 0.365 0.360 0.365 32,000 11,640 0.3638 0.215 0.209 0.215 0.212 0.215 54,285 0.2144 1.39%
2019-12-11 0 0.360 0.360 0.365 0.355 0.355 6,000 2,130 0.3550 0.212 0.212 0.215 0.209 0.209 10,179 0.2093 -1.37%
2019-12-10 0 0.365 0.355 0.365 0.355 0.355 42,000 14,910 0.3550 0.215 0.209 0.215 0.209 0.209 71,250 0.2093 0.00%
2019-12-09 0 0.365 0.355 0.365 0.360 0.365 30,000 10,820 0.3607 0.215 0.209 0.215 0.212 0.215 50,893 0.2126 1.39%
2019-12-06 0 0.360 0.360 0.365 0.355 0.360 260,000 93,590 0.3600 0.212 0.212 0.215 0.209 0.212 441,069 0.2122 0.00%
2019-12-05 0 0.360 0.360 0.365 0.360 0.360 76,000 27,360 0.3600 0.212 0.212 0.215 0.212 0.212 128,928 0.2122 -1.37%
2019-12-04 0 0.365 0.355 0.365 - - 0 0 - 0.215 0.209 0.215 - - 0 - 0.00%
2019-12-03 0 0.365 0.365 0.370 0.355 0.365 412,000 150,020 0.3641 0.215 0.215 0.218 0.209 0.215 698,925 0.2146 1.39%
2019-12-02 0 0.360 0.350 0.360 0.350 0.360 190,000 66,700 0.3511 0.212 0.206 0.212 0.206 0.212 322,320 0.2069 0.00%
2019-11-29 0 0.360 0.360 0.365 0.360 0.365 92,000 33,180 0.3607 0.212 0.212 0.215 0.212 0.215 156,071 0.2126 -1.37%
2019-11-28 0 0.365 0.360 0.370 0.360 0.370 34,000 12,330 0.3626 0.215 0.212 0.218 0.212 0.218 57,678 0.2138 0.00%
2019-11-27 0 0.365 0.360 0.365 0.360 0.370 342,000 126,010 0.3685 0.215 0.212 0.215 0.212 0.218 580,175 0.2172 0.00%
2019-11-26 0 0.365 0.355 0.365 0.365 0.365 20,000 7,300 0.3650 0.215 0.209 0.215 0.215 0.215 33,928 0.2152 0.00%
2019-11-25 0 0.365 0.355 0.365 - - 0 0 - 0.215 0.209 0.215 - - 0 - 0.00%
2019-11-22 0 0.365 0.355 0.365 0.365 0.365 88,000 32,070 0.3644 0.215 0.209 0.215 0.215 0.215 149,285 0.2148 0.00%
2019-11-21 0 0.365 0.355 0.365 0.360 0.365 400,000 145,260 0.3632 0.215 0.209 0.215 0.212 0.215 678,568 0.2141 -1.35%
2019-11-20 0 0.370 0.360 0.370 0.360 0.375 208,000 74,960 0.3604 0.218 0.212 0.218 0.212 0.221 352,855 0.2124 1.37%
2019-11-19 0 0.365 0.365 0.370 0.365 0.370 66,000 24,340 0.3688 0.215 0.215 0.218 0.215 0.218 111,964 0.2174 0.00%
2019-11-18 0 0.365 0.365 0.375 0.365 0.365 22,000 8,030 0.3650 0.215 0.215 0.221 0.215 0.215 37,321 0.2152 0.00%
2019-11-15 0 0.365 0.365 0.370 0.365 0.365 10,000 3,650 0.3650 0.215 0.215 0.218 0.215 0.215 16,964 0.2152 -1.35%
2019-11-14 0 0.370 0.370 0.380 0.370 0.370 48,000 17,760 0.3700 0.218 0.218 0.224 0.218 0.218 81,428 0.2181 -1.33%
2019-11-13 0 0.375 0.370 0.375 0.370 0.375 222,000 82,190 0.3702 0.221 0.218 0.221 0.218 0.221 376,605 0.2182 1.35%
2019-11-12 0 0.370 0.370 0.375 0.370 0.370 84,000 31,080 0.3700 0.218 0.218 0.221 0.218 0.218 142,499 0.2181 0.00%
2019-11-11 0 0.370 0.370 0.375 0.370 0.375 204,000 75,870 0.3719 0.218 0.218 0.221 0.218 0.221 346,069 0.2192 -2.63%
2019-11-08 0 0.380 0.380 0.390 0.380 0.415 524,000 202,760 0.3869 0.224 0.224 0.230 0.224 0.245 888,924 0.2281 -3.80%
2019-11-07 0 0.395 0.390 0.395 0.380 0.420 3,984,000 1,576,640 0.3957 0.233 0.230 0.233 0.224 0.248 6,758,534 0.2333 3.95%
2019-11-06 0 0.380 0.370 0.380 0.370 0.380 100,000 37,080 0.3708 0.224 0.218 0.224 0.218 0.224 169,642 0.2186 2.70%
2019-11-05 0 0.370 0.375 0.380 0.365 0.370 266,000 97,420 0.3662 0.218 0.221 0.224 0.215 0.218 451,247 0.2159 -1.33%
2019-11-04 0 0.375 0.380 0.385 0.375 0.385 816,000 306,090 0.3751 0.221 0.224 0.227 0.221 0.227 1,384,278 0.2211 -2.60%
2019-11-01 0 0.385 0.385 0.390 0.375 0.395 1,216,000 462,160 0.3801 0.227 0.227 0.230 0.221 0.233 2,062,846 0.2240 -2.53%
2019-10-31 0 0.395 0.385 0.395 - - 0 0 - 0.233 0.227 0.233 - - 0 - 0.00%
2019-10-30 0 0.395 0.385 0.400 - - 0 0 - 0.233 0.227 0.236 - - 0 - 0.00%
2019-10-29 0 0.395 0.380 0.395 0.380 0.395 146,000 55,850 0.3825 0.233 0.224 0.233 0.224 0.233 247,677 0.2255 0.00%
2019-10-28 0 0.395 0.390 0.400 0.390 0.420 636,000 258,170 0.4059 0.233 0.230 0.236 0.230 0.248 1,078,923 0.2393 -1.25%
2019-10-25 0 0.400 0.385 0.400 0.400 0.415 310,000 127,350 0.4108 0.236 0.227 0.236 0.236 0.245 525,890 0.2422 1.27%
2019-10-24 0 0.395 0.375 0.395 0.395 0.395 38,000 15,010 0.3950 0.233 0.221 0.233 0.233 0.233 64,464 0.2328 1.28%
2019-10-23 0 0.390 0.385 0.390 0.375 0.390 560,000 217,110 0.3877 0.230 0.227 0.230 0.221 0.230 949,995 0.2285 4.00%
2019-10-22 0 0.375 0.370 0.380 - - 0 0 - 0.221 0.218 0.224 - - 0 - 0.00%
2019-10-21 0 0.375 0.365 0.375 0.350 0.385 804,000 293,790 0.3654 0.221 0.215 0.221 0.206 0.227 1,363,921 0.2154 1.35%
2019-10-18 0 0.370 0.360 0.380 0.360 0.370 188,000 68,680 0.3653 0.218 0.212 0.224 0.212 0.218 318,927 0.2153 0.00%
2019-10-17 0 0.370 0.365 0.370 0.365 0.370 52,000 19,190 0.3690 0.218 0.215 0.218 0.215 0.218 88,214 0.2175 -1.33%
2019-10-16 0 0.375 0.375 0.380 0.370 0.400 706,000 275,860 0.3907 0.221 0.221 0.224 0.218 0.236 1,197,672 0.2303 0.00%
2019-10-15 0 0.375 0.375 0.385 0.375 0.375 128,000 48,540 0.3792 0.221 0.221 0.227 0.221 0.221 217,142 0.2235 0.00%
2019-10-14 0 0.375 0.375 0.380 0.365 0.370 38,000 13,980 0.3679 0.221 0.221 0.224 0.215 0.218 64,464 0.2169 1.35%
2019-10-11 0 0.370 0.365 0.375 0.360 0.375 74,000 27,320 0.3692 0.218 0.215 0.221 0.212 0.221 125,535 0.2176 0.00%
2019-10-10 0 0.370 0.360 0.370 0.360 0.370 522,000 190,560 0.3651 0.218 0.212 0.218 0.212 0.218 885,531 0.2152 0.00%
2019-10-09 0 0.370 0.370 0.375 0.370 0.375 280,000 103,700 0.3704 0.218 0.218 0.221 0.218 0.221 474,997 0.2183 -2.63%
2019-10-08 0 0.380 0.375 0.385 0.375 0.380 10,001 3,770 0.3770 0.224 0.221 0.227 0.221 0.224 16,966 0.2222 0.00%
2019-10-04 0 0.380 0.370 0.385 0.375 0.390 54,000 20,290 0.3757 0.224 0.218 0.227 0.221 0.230 91,607 0.2215 -1.30%
2019-10-03 0 0.385 0.375 0.390 0.375 0.385 102,000 38,470 0.3772 0.227 0.221 0.230 0.221 0.227 173,035 0.2223 1.32%
2019-10-02 0 0.380 0.370 0.380 0.370 0.380 8,000 2,980 0.3725 0.224 0.218 0.224 0.218 0.224 13,571 0.2196 1.33%
2019-09-30 0 0.375 0.370 0.380 0.365 0.380 74,000 27,760 0.3751 0.221 0.218 0.224 0.215 0.224 125,535 0.2211 0.00%
2019-09-27 0 0.375 0.375 0.390 0.375 0.395 366,000 138,230 0.3777 0.221 0.221 0.230 0.221 0.233 620,889 0.2226 -3.85%
2019-09-26 0 0.390 0.390 0.400 0.390 0.400 506,000 198,090 0.3915 0.230 0.230 0.236 0.230 0.236 858,388 0.2308 -1.27%
2019-09-25 0 0.395 0.390 0.395 0.395 0.400 210,000 82,960 0.3950 0.233 0.230 0.233 0.233 0.236 356,248 0.2329 -2.47%
2019-09-24 0 0.405 0.400 0.405 0.395 0.410 628,000 252,910 0.4027 0.239 0.236 0.239 0.233 0.242 1,065,351 0.2374 2.53%
2019-09-23 0 0.395 0.395 0.400 0.395 0.415 994,000 404,310 0.4068 0.233 0.233 0.236 0.233 0.245 1,686,241 0.2398 0.00%
2019-09-20 0 0.395 0.390 0.400 0.395 0.400 374,000 148,400 0.3968 0.233 0.230 0.236 0.233 0.236 634,461 0.2339 0.00%
2019-09-19 0 0.395 0.395 0.400 0.385 0.405 1,570,000 616,820 0.3929 0.233 0.233 0.236 0.227 0.239 2,663,378 0.2316 3.95%
2019-09-18 0 0.380 0.380 0.385 0.380 0.385 82,000 31,170 0.3801 0.224 0.224 0.227 0.224 0.227 139,106 0.2241 -1.30%
2019-09-17 0 0.385 0.380 0.385 0.380 0.385 116,000 44,100 0.3802 0.227 0.224 0.227 0.224 0.227 196,785 0.2241 1.32%
2019-09-16 0 0.380 0.380 0.385 0.380 0.390 500,000 191,930 0.3839 0.224 0.224 0.227 0.224 0.230 848,210 0.2263 -2.56%
2019-09-13 0 0.390 0.390 0.395 0.385 0.395 142,000 55,430 0.3904 0.230 0.230 0.233 0.227 0.233 240,892 0.2301 1.30%
2019-09-12 0 0.385 0.385 0.390 0.375 0.390 654,000 251,790 0.3850 0.227 0.227 0.230 0.221 0.230 1,109,458 0.2269 0.00%
2019-09-11 0 0.385 0.380 0.390 0.380 0.390 478,000 183,140 0.3831 0.227 0.224 0.230 0.224 0.230 810,888 0.2259 0.00%
2019-09-10 0 0.385 0.380 0.390 0.380 0.390 738,000 281,980 0.3821 0.227 0.224 0.230 0.224 0.230 1,251,957 0.2252 0.00%
2019-09-09 0 0.385 0.380 0.395 0.370 0.415 1,114,000 433,070 0.3888 0.227 0.224 0.233 0.218 0.245 1,889,811 0.2292 2.67%
2019-09-06 0 0.375 0.370 0.375 0.365 0.375 158,000 58,480 0.3701 0.221 0.218 0.221 0.215 0.221 268,034 0.2182 1.35%
2019-09-05 0 0.370 0.370 0.375 0.370 0.370 144,000 53,280 0.3700 0.218 0.218 0.221 0.218 0.218 244,284 0.2181 -1.33%
2019-09-04 0 0.375 0.370 0.375 0.375 0.380 10,000 3,760 0.3760 0.221 0.218 0.221 0.221 0.224 16,964 0.2216 1.35%
2019-09-03 0 0.370 0.365 0.375 0.365 0.375 152,000 56,440 0.3713 0.218 0.215 0.221 0.215 0.221 257,856 0.2189 1.37%
2019-09-02 0 0.365 0.365 0.370 0.365 0.370 326,000 119,290 0.3659 0.215 0.215 0.218 0.215 0.218 553,033 0.2157 -3.95%
2019-08-30 0 0.380 0.375 0.385 0.380 0.390 678,000 258,070 0.3806 0.224 0.221 0.227 0.224 0.230 1,150,172 0.2244 -1.30%
2019-08-29 0 0.385 0.385 0.390 0.380 0.390 1,092,000 419,650 0.3843 0.227 0.227 0.230 0.224 0.230 1,852,490 0.2265 -1.28%
2019-08-28 0 0.390 0.390 0.395 0.385 0.395 304,000 118,110 0.3885 0.230 0.230 0.233 0.227 0.233 515,711 0.2290 -1.27%
2019-08-27 0 0.395 0.385 0.395 0.385 0.400 624,000 243,310 0.3899 0.233 0.227 0.233 0.227 0.236 1,058,566 0.2298 1.28%
2019-08-26 0 0.390 0.390 0.395 0.380 0.390 298,000 115,660 0.3881 0.230 0.230 0.233 0.224 0.230 505,533 0.2288 0.00%
2019-08-23 0 0.390 0.380 0.390 0.380 0.390 582,000 223,700 0.3844 0.230 0.224 0.230 0.224 0.230 987,316 0.2266 0.00%
2019-08-22 0 0.390 0.380 0.390 0.380 0.395 1,176,000 449,940 0.3826 0.230 0.224 0.230 0.224 0.233 1,994,989 0.2255 1.30%
2019-08-21 0 0.385 0.385 0.395 0.385 0.395 66,000 25,430 0.3853 0.227 0.227 0.233 0.227 0.233 111,964 0.2271 0.00%
2019-08-20 0 0.385 0.385 0.395 0.380 0.390 346,000 134,370 0.3884 0.227 0.227 0.233 0.224 0.230 586,961 0.2289 0.00%
2019-08-19 0 0.385 0.380 0.385 0.385 0.415 1,406,000 554,020 0.3940 0.227 0.224 0.227 0.227 0.245 2,385,165 0.2323 1.32%
2019-08-16 0 0.380 0.380 0.390 0.380 0.390 124,000 47,190 0.3806 0.224 0.224 0.230 0.224 0.230 210,356 0.2243 0.00%
2019-08-15 0 0.380 0.375 0.380 0.380 0.380 220,000 83,600 0.3800 0.224 0.221 0.224 0.224 0.224 373,212 0.2240 0.00%
2019-08-14 0 0.380 0.380 0.385 0.370 0.390 1,840,000 706,950 0.3842 0.224 0.224 0.227 0.218 0.230 3,121,411 0.2265 0.00%
2019-08-13 0 0.380 0.380 0.385 0.365 0.380 1,274,000 480,390 0.3771 0.224 0.224 0.227 0.215 0.224 2,161,238 0.2223 0.00%
2019-08-12 0 0.380 0.365 0.380 0.365 0.380 826,000 308,270 0.3732 0.224 0.215 0.224 0.215 0.224 1,401,242 0.2200 2.70%
2019-08-09 0 0.370 0.360 0.375 0.365 0.375 82,000 30,050 0.3665 0.218 0.212 0.221 0.215 0.221 139,106 0.2160 1.37%
2019-08-08 0 0.365 0.365 0.375 0.360 0.375 416,000 151,320 0.3638 0.215 0.215 0.221 0.212 0.221 705,710 0.2144 0.00%
2019-08-07 0 0.365 0.355 0.370 0.355 0.365 284,000 101,970 0.3590 0.215 0.209 0.218 0.209 0.215 481,783 0.2117 0.00%
2019-08-06 0 0.365 0.360 0.370 0.345 0.370 374,000 133,910 0.3580 0.215 0.212 0.218 0.203 0.218 634,461 0.2111 -1.35%
2019-08-05 0 0.370 0.370 0.375 0.365 0.390 2,036,000 756,210 0.3714 0.218 0.218 0.221 0.215 0.230 3,453,909 0.2189 -5.13%
2019-08-02 0 0.390 0.380 0.390 0.380 0.395 2,134,000 820,270 0.3844 0.230 0.224 0.230 0.224 0.233 3,620,158 0.2266 -3.70%
2019-08-01 0 0.405 0.400 0.405 0.395 0.450 8,396,000 3,519,770 0.4192 0.239 0.236 0.239 0.233 0.265 14,243,135 0.2471 -6.90%
2019-07-31 0 0.435 0.430 0.435 0.385 0.440 6,648,000 2,786,000 0.4191 0.256 0.253 0.256 0.227 0.259 11,277,794 0.2470 11.54%
2019-07-30 0 0.390 0.380 0.390 0.380 0.390 410,000 157,750 0.3848 0.230 0.224 0.230 0.224 0.230 695,532 0.2268 2.63%
2019-07-29 0 0.380 0.380 0.385 0.370 0.385 664,000 250,620 0.3774 0.224 0.224 0.227 0.218 0.227 1,126,422 0.2225 0.00%
2019-07-26 0 0.380 0.375 0.385 0.370 0.385 472,000 177,690 0.3765 0.224 0.221 0.227 0.218 0.227 800,710 0.2219 1.33%
2019-07-25 0 0.375 0.370 0.380 0.375 0.380 50,000 18,850 0.3770 0.221 0.218 0.224 0.221 0.224 84,821 0.2222 -1.32%
2019-07-24 0 0.380 0.370 0.380 0.370 0.380 112,000 41,610 0.3715 0.224 0.218 0.224 0.218 0.224 189,999 0.2190 0.00%
2019-07-23 0 0.380 0.375 0.380 0.370 0.380 102,000 38,220 0.3747 0.224 0.221 0.224 0.218 0.224 173,035 0.2209 0.00%
2019-07-22 0 0.380 0.375 0.380 0.375 0.380 378,000 143,580 0.3798 0.224 0.221 0.224 0.221 0.224 641,246 0.2239 0.00%
2019-07-19 0 0.380 0.370 0.380 0.370 0.385 296,000 111,620 0.3771 0.224 0.218 0.224 0.218 0.227 502,140 0.2223 1.33%
2019-07-18 0 0.375 0.370 0.380 0.375 0.385 232,000 87,450 0.3769 0.221 0.218 0.224 0.221 0.227 393,569 0.2222 -1.32%
2019-07-17 0 0.380 0.380 0.390 0.375 0.385 600,000 226,810 0.3780 0.224 0.224 0.230 0.221 0.227 1,017,851 0.2228 -1.30%
2019-07-16 0 0.385 0.380 0.390 0.375 0.390 474,000 182,020 0.3840 0.227 0.224 0.230 0.221 0.230 804,103 0.2264 1.32%
2019-07-15 0 0.380 0.375 0.380 0.375 0.395 1,366,000 527,540 0.3862 0.224 0.221 0.224 0.221 0.233 2,317,309 0.2277 0.00%
2019-07-12 0 0.380 0.370 0.380 0.360 0.385 1,804,000 666,490 0.3695 0.224 0.218 0.224 0.212 0.227 3,060,340 0.2178 2.70%
2019-07-11 0 0.370 0.360 0.370 0.360 0.410 7,780,000 3,012,060 0.3872 0.218 0.212 0.218 0.212 0.242 13,198,141 0.2282 -8.64%
2019-07-10 0 0.405 0.395 0.405 0.390 0.430 12,778,000 5,210,560 0.4078 0.239 0.233 0.239 0.230 0.253 21,676,843 0.2404 2.53%
2019-07-09 0 0.395 0.385 0.395 0.380 0.395 420,000 162,850 0.3877 0.233 0.227 0.233 0.224 0.233 712,496 0.2286 1.28%
2019-07-08 0 0.390 0.385 0.390 0.385 0.390 224,000 86,670 0.3869 0.230 0.227 0.230 0.227 0.230 379,998 0.2281 -2.50%
2019-07-05 0 0.400 0.395 0.400 0.380 0.405 798,000 311,270 0.3901 0.236 0.233 0.236 0.224 0.239 1,353,742 0.2299 2.56%
2019-07-04 0 0.390 0.380 0.390 0.380 0.400 982,000 380,070 0.3870 0.230 0.224 0.230 0.224 0.236 1,665,884 0.2281 0.00%
2019-07-03 0 0.390 0.380 0.390 0.385 0.390 650,000 250,850 0.3859 0.230 0.224 0.230 0.227 0.230 1,102,672 0.2275 -1.27%
2019-07-02 0 0.395 0.390 0.395 0.385 0.395 216,000 84,430 0.3909 0.233 0.230 0.233 0.227 0.233 366,427 0.2304 0.00%
2019-06-28 0 0.395 0.385 0.395 0.375 0.395 2,088,000 805,750 0.3859 0.233 0.227 0.233 0.221 0.233 3,542,123 0.2275 1.28%
2019-06-27 0 0.390 0.385 0.390 0.390 0.390 1,072,000 418,080 0.3900 0.230 0.227 0.230 0.230 0.230 1,818,561 0.2299 -1.27%
2019-06-26 0 0.395 0.390 0.395 0.375 0.400 2,656,000 1,044,950 0.3934 0.233 0.230 0.233 0.221 0.236 4,505,689 0.2319 0.00%
2019-06-25 0 0.395 0.385 0.395 0.380 0.395 1,106,000 429,880 0.3887 0.233 0.227 0.233 0.224 0.233 1,876,240 0.2291 -1.25%
2019-06-24 0 0.400 0.395 0.400 0.395 0.405 192,000 76,200 0.3969 0.236 0.233 0.236 0.233 0.239 325,712 0.2339 -1.23%
2019-06-21 0 0.405 0.395 0.405 0.400 0.410 470,000 188,450 0.4010 0.239 0.233 0.239 0.236 0.242 797,317 0.2364 2.53%
2019-06-20 0 0.395 0.395 0.410 0.395 0.420 1,386,000 565,960 0.4083 0.233 0.233 0.242 0.233 0.248 2,351,237 0.2407 -2.47%
2019-06-19 0 0.405 0.400 0.405 0.400 0.420 1,256,000 505,870 0.4028 0.239 0.236 0.239 0.236 0.248 2,130,702 0.2374 -2.41%
2019-06-18 0 0.415 0.405 0.415 0.380 0.415 1,962,000 774,820 0.3949 0.245 0.239 0.245 0.224 0.245 3,328,374 0.2328 3.75%
2019-06-17 0 0.400 0.385 0.400 0.385 0.400 350,000 137,340 0.3924 0.236 0.227 0.236 0.227 0.236 593,747 0.2313 0.00%
2019-06-14 0 0.400 0.390 0.400 0.390 0.400 948,000 373,140 0.3936 0.236 0.230 0.236 0.230 0.236 1,608,205 0.2320 3.90%
2019-06-13 0 0.385 0.385 0.390 0.380 0.395 934,000 362,600 0.3882 0.227 0.227 0.230 0.224 0.233 1,584,455 0.2288 -3.75%
2019-06-12 0 0.400 0.395 0.400 0.385 0.405 3,010,000 1,188,830 0.3950 0.236 0.233 0.236 0.227 0.239 5,106,222 0.2328 0.00%
2019-06-11 0 0.400 0.400 0.410 0.400 0.425 3,530,000 1,454,640 0.4121 0.236 0.236 0.242 0.236 0.251 5,988,359 0.2429 -5.88%
2019-06-10 0 0.425 0.415 0.420 0.410 0.445 9,104,000 3,917,770 0.4303 0.251 0.245 0.248 0.242 0.262 15,444,200 0.2537 2.41%
2019-06-06 0 0.415 0.410 0.415 0.410 0.425 1,726,000 713,440 0.4133 0.245 0.242 0.245 0.242 0.251 2,928,019 0.2437 -3.49%
2019-06-05 0 0.430 0.420 0.430 0.420 0.460 21,122,000 9,471,540 0.4484 0.253 0.248 0.253 0.248 0.271 35,831,764 0.2643 -2.27%
2019-06-04 0 0.440 0.430 0.440 0.420 0.440 1,122,000 478,250 0.4262 0.259 0.253 0.259 0.248 0.259 1,903,382 0.2513 0.00%
2019-06-03 0 0.440 0.430 0.440 0.430 0.440 290,000 125,290 0.4320 0.259 0.253 0.259 0.253 0.259 491,962 0.2547 -1.12%
2019-05-31 0 0.445 0.440 0.445 0.440 0.465 1,702,000 766,140 0.4501 0.262 0.259 0.262 0.259 0.274 2,887,305 0.2653 -2.20%
2019-05-30 0 0.455 0.450 0.455 0.440 0.485 16,214,000 7,506,250 0.4629 0.268 0.265 0.268 0.259 0.286 27,505,739 0.2729 -4.21%
2019-05-29 0 0.475 0.470 0.475 0.445 0.475 4,632,000 2,152,040 0.4646 0.280 0.277 0.280 0.262 0.280 7,857,813 0.2739 2.15%
2019-05-28 0 0.465 0.460 0.465 0.450 0.475 6,842,000 3,175,780 0.4642 0.274 0.271 0.274 0.265 0.280 11,606,900 0.2736 5.68%
2019-05-27 0 0.440 0.440 0.455 0.440 0.460 542,000 243,830 0.4499 0.259 0.259 0.268 0.259 0.271 919,459 0.2652 -4.35%
2019-05-24 0 0.460 0.445 0.460 0.435 0.470 3,026,000 1,375,030 0.4544 0.271 0.262 0.271 0.256 0.277 5,133,364 0.2679 3.37%
2019-05-23 0 0.445 0.440 0.445 0.415 0.445 3,220,000 1,391,560 0.4322 0.262 0.259 0.262 0.245 0.262 5,462,470 0.2547 1.14%
2019-05-22 0 0.440 0.435 0.440 0.430 0.450 1,630,000 711,120 0.4363 0.259 0.256 0.259 0.253 0.265 2,765,163 0.2572 4.76%
2019-05-21 0 0.420 0.420 0.430 0.420 0.445 524,000 224,990 0.4294 0.248 0.248 0.253 0.248 0.262 888,924 0.2531 1.20%
2019-05-20 0 0.415 0.415 0.430 0.415 0.430 1,566,000 670,450 0.4281 0.245 0.245 0.253 0.245 0.253 2,656,592 0.2524 0.00%
2019-05-17 0 0.415 0.415 0.430 0.410 0.435 846,000 360,330 0.4259 0.245 0.245 0.253 0.242 0.256 1,435,171 0.2511 -1.19%
2019-05-16 0 0.420 0.420 0.430 0.405 0.440 4,372,000 1,885,220 0.4312 0.248 0.248 0.253 0.239 0.259 7,416,744 0.2542 2.44%
2019-05-15 0 0.410 0.415 0.420 0.400 0.425 3,336,000 1,396,180 0.4185 0.242 0.245 0.248 0.236 0.251 5,659,254 0.2467 2.50%
2019-05-14 0 0.400 0.400 0.415 0.395 0.425 1,526,000 632,800 0.4147 0.236 0.236 0.245 0.233 0.251 2,588,736 0.2444 -6.98%
2019-05-10 0 0.430 0.430 0.445 0.425 0.450 626,000 273,570 0.4370 0.253 0.253 0.262 0.251 0.265 1,061,958 0.2576 -2.27%
2019-05-09 0 0.440 0.440 0.445 0.440 0.460 1,370,000 607,210 0.4432 0.259 0.259 0.262 0.259 0.271 2,324,094 0.2613 -4.35%
2019-05-08 0 0.460 0.445 0.460 0.445 0.460 62,000 27,900 0.4500 0.271 0.262 0.271 0.262 0.271 105,178 0.2653 0.00%
2019-05-07 0 0.460 0.460 0.470 0.450 0.475 494,000 225,300 0.4561 0.271 0.271 0.277 0.265 0.280 838,031 0.2688 1.10%
2019-05-06 0 0.455 0.455 0.460 0.450 0.475 2,894,000 1,338,300 0.4624 0.268 0.268 0.271 0.265 0.280 4,909,437 0.2726 -6.19%
2019-05-03 0 0.485 0.480 0.485 0.470 0.495 1,524,000 738,370 0.4845 0.286 0.283 0.286 0.277 0.292 2,585,343 0.2856 -2.02%
2019-05-02 0 0.495 0.490 0.495 0.490 0.500 596,000 292,550 0.4909 0.292 0.289 0.292 0.289 0.295 1,011,066 0.2893 -2.94%
2019-04-30 0 0.510 0.500 0.510 0.485 0.520 2,148,000 1,079,530 0.5026 0.301 0.295 0.301 0.286 0.307 3,643,908 0.2963 4.08%
2019-04-29 0 0.490 0.490 0.495 0.485 0.495 1,044,000 510,040 0.4885 0.289 0.289 0.292 0.286 0.292 1,771,062 0.2880 0.00%
2019-04-26 0 0.490 0.490 0.500 0.485 0.500 2,600,000 1,284,950 0.4942 0.289 0.289 0.295 0.286 0.295 4,410,690 0.2913 -3.92%
2019-04-25 0 0.510 0.510 0.520 0.500 0.520 1,272,000 653,640 0.5139 0.301 0.301 0.307 0.295 0.307 2,157,845 0.3029 -1.92%
2019-04-24 0 0.520 0.510 0.520 0.510 0.530 1,040,000 541,440 0.5206 0.307 0.301 0.307 0.301 0.312 1,764,276 0.3069 -1.89%
2019-04-23 0 0.530 0.510 0.530 0.510 0.540 1,322,000 698,760 0.5286 0.312 0.301 0.312 0.301 0.318 2,242,666 0.3116 0.00%
2019-04-18 0 0.530 0.520 0.530 0.510 0.530 3,102,000 1,624,060 0.5236 0.312 0.307 0.312 0.301 0.312 5,262,292 0.3086 -1.85%
2019-04-17 0 0.540 0.530 0.540 0.530 0.550 1,288,000 691,940 0.5372 0.318 0.312 0.318 0.312 0.324 2,184,988 0.3167 0.00%
2019-04-16 0 0.540 0.540 0.550 0.540 0.550 704,000 380,300 0.5402 0.318 0.318 0.324 0.318 0.324 1,194,279 0.3184 -3.57%
2019-04-15 0 0.560 0.540 0.560 0.540 0.560 758,000 416,720 0.5498 0.330 0.318 0.330 0.318 0.330 1,285,886 0.3241 0.00%
2019-04-12 0 0.560 0.560 0.570 0.560 0.580 1,036,000 581,280 0.5611 0.330 0.330 0.336 0.330 0.342 1,757,490 0.3307 -3.45%
2019-04-11 0 0.580 0.570 0.580 0.560 0.580 1,388,000 795,480 0.5731 0.342 0.336 0.342 0.330 0.342 2,354,630 0.3378 -3.33%
2019-04-10 0 0.600 0.590 0.600 0.570 0.610 5,462,000 3,238,260 0.5929 0.354 0.348 0.354 0.336 0.360 9,265,841 0.3495 1.69%
2019-04-09 0 0.590 0.580 0.590 0.530 0.590 4,856,000 2,742,640 0.5648 0.348 0.342 0.348 0.312 0.348 8,237,811 0.3329 7.27%
2019-04-08 0 0.550 0.530 0.550 0.530 0.570 2,428,000 1,317,620 0.5427 0.324 0.312 0.324 0.312 0.336 4,118,906 0.3199 -1.79%
2019-04-04 0 0.560 0.550 0.560 0.550 0.580 2,170,000 1,227,780 0.5658 0.330 0.324 0.330 0.324 0.342 3,681,229 0.3335 -3.45%
2019-04-03 0 0.580 0.570 0.580 0.570 0.590 1,242,000 722,780 0.5819 0.342 0.336 0.342 0.336 0.348 2,106,953 0.3430 0.00%
2019-04-02 0 0.580 0.580 0.590 0.580 0.600 1,052,000 624,660 0.5938 0.342 0.342 0.348 0.342 0.354 1,784,633 0.3500 -4.92%
2019-04-01 0 0.610 0.590 0.610 0.590 0.620 2,342,000 1,423,980 0.6080 0.360 0.348 0.360 0.348 0.365 3,973,014 0.3584 3.39%
2019-03-29 0 0.590 0.580 0.590 0.560 0.590 2,610,000 1,498,380 0.5741 0.348 0.342 0.348 0.330 0.348 4,427,654 0.3384 1.72%
2019-03-28 0 0.580 0.580 0.590 0.580 0.610 2,884,000 1,717,380 0.5955 0.342 0.342 0.348 0.342 0.360 4,892,473 0.3510 -3.33%
2019-03-27 0 0.600 0.590 0.600 0.590 0.650 5,120,000 3,134,280 0.6122 0.354 0.348 0.354 0.348 0.383 8,685,666 0.3609 -1.64%
2019-03-26 0 0.610 0.600 0.610 0.600 0.620 1,108,000 676,400 0.6105 0.360 0.354 0.360 0.354 0.365 1,879,632 0.3599 0.00%
2019-03-25 0 0.610 0.600 0.610 0.590 0.610 1,202,000 717,740 0.5971 0.360 0.354 0.360 0.348 0.360 2,039,096 0.3520 0.00%
2019-03-22 0 0.610 0.600 0.610 0.590 0.610 1,296,000 777,320 0.5998 0.360 0.354 0.360 0.348 0.360 2,198,559 0.3536 0.00%
2019-03-21 0 0.610 0.600 0.610 0.600 0.610 1,096,000 661,260 0.6033 0.360 0.354 0.360 0.354 0.360 1,859,275 0.3557 -1.61%
2019-03-20 0 0.620 0.610 0.620 0.580 0.620 3,795,999 2,282,659 0.6013 0.365 0.360 0.365 0.342 0.365 6,439,605 0.3545 0.00%
2019-03-19 0 0.620 0.620 0.630 0.610 0.630 2,154,000 1,336,720 0.6206 0.365 0.365 0.371 0.360 0.371 3,654,087 0.3658 -1.59%
2019-03-18 0 0.630 0.630 0.640 0.620 0.640 2,294,000 1,455,320 0.6344 0.371 0.371 0.377 0.365 0.377 3,891,585 0.3740 -3.08%
2019-03-15 0 0.650 0.640 0.650 0.630 0.680 2,852,000 1,858,860 0.6518 0.383 0.377 0.383 0.371 0.401 4,838,187 0.3842 1.56%
2019-03-14 0 0.640 0.640 0.650 0.640 0.680 5,912,000 3,878,480 0.6560 0.377 0.377 0.383 0.377 0.401 10,029,230 0.3867 -5.88%
2019-03-13 0 0.680 0.670 0.680 0.620 0.700 28,072,000 18,816,940 0.6703 0.401 0.395 0.401 0.365 0.413 47,621,877 0.3951 11.48%
2019-03-12 0 0.610 0.610 0.620 0.610 0.630 2,420,000 1,506,920 0.6227 0.360 0.360 0.365 0.360 0.371 4,105,334 0.3671 -3.17%
2019-03-11 0 0.630 0.620 0.630 0.610 0.640 4,532,000 2,822,100 0.6227 0.371 0.365 0.371 0.360 0.377 7,688,171 0.3671 0.00%
2019-03-08 0 0.630 0.620 0.630 0.620 0.650 3,810,000 2,387,000 0.6265 0.371 0.365 0.371 0.365 0.383 6,463,357 0.3693 -1.56%
2019-03-07 0 0.640 0.630 0.640 0.590 0.640 3,888,000 2,400,500 0.6174 0.377 0.371 0.377 0.348 0.377 6,595,677 0.3640 6.67%
2019-03-06 0 0.600 0.600 0.610 0.600 0.630 1,442,000 887,040 0.6151 0.354 0.354 0.360 0.354 0.371 2,446,236 0.3626 -3.23%
2019-03-05 0 0.620 0.620 0.630 0.610 0.630 1,410,000 867,180 0.6150 0.365 0.365 0.371 0.360 0.371 2,391,951 0.3625 -1.59%
2019-03-04 0 0.630 0.620 0.640 0.620 0.640 1,404,000 884,240 0.6298 0.371 0.365 0.377 0.365 0.377 2,381,772 0.3713 0.00%
2019-03-01 0 0.630 0.630 0.640 0.610 0.640 1,236,000 775,000 0.6270 0.371 0.371 0.377 0.360 0.377 2,096,774 0.3696 3.28%
2019-02-28 0 0.610 0.610 0.620 0.610 0.650 2,990,000 1,858,840 0.6217 0.360 0.360 0.365 0.360 0.383 5,072,293 0.3665 -6.15%
2019-02-27 0 0.650 0.640 0.650 0.630 0.670 4,270,000 2,775,360 0.6500 0.383 0.377 0.383 0.371 0.395 7,243,710 0.3831 3.17%
2019-02-26 0 0.630 0.620 0.630 0.580 0.640 7,594,000 4,633,220 0.6101 0.371 0.365 0.371 0.342 0.377 12,882,607 0.3596 5.00%
2019-02-25 0 0.600 0.590 0.600 0.580 0.630 6,000,000 3,593,900 0.5990 0.354 0.348 0.354 0.342 0.371 10,178,515 0.3531 -6.25%
2019-02-22 0 0.640 0.630 0.650 0.630 0.670 4,256,000 2,757,120 0.6478 0.377 0.371 0.383 0.371 0.395 7,219,960 0.3819 -4.48%
2019-02-21 0 0.670 0.670 0.680 0.670 0.700 2,490,000 1,696,520 0.6813 0.395 0.395 0.401 0.395 0.413 4,224,084 0.4016 -4.29%
2019-02-20 0 0.700 0.690 0.710 0.690 0.750 2,386,000 1,707,680 0.7157 0.413 0.407 0.419 0.407 0.442 4,047,656 0.4219 -1.41%
2019-02-19 0 0.710 0.700 0.710 0.690 0.720 842,000 593,640 0.7050 0.419 0.413 0.419 0.407 0.424 1,428,385 0.4156 0.00%
2019-02-18 0 0.710 0.700 0.710 0.700 0.720 1,040,000 732,000 0.7038 0.419 0.413 0.419 0.413 0.424 1,764,276 0.4149 1.43%
2019-02-15 0 0.700 0.690 0.700 0.670 0.710 2,936,000 2,028,260 0.6908 0.413 0.407 0.413 0.395 0.419 4,980,686 0.4072 -2.78%
2019-02-14 0 0.720 0.710 0.720 0.710 0.730 664,000 476,780 0.7180 0.424 0.419 0.424 0.419 0.430 1,126,422 0.4233 -2.70%
2019-02-13 0 0.740 0.730 0.740 0.710 0.740 1,408,000 1,025,100 0.7281 0.436 0.430 0.436 0.419 0.436 2,388,558 0.4292 2.78%
2019-02-12 0 0.720 0.710 0.720 0.700 0.730 984,000 700,280 0.7117 0.424 0.419 0.424 0.413 0.430 1,669,276 0.4195 -1.37%
2019-02-11 0 0.730 0.720 0.730 0.710 0.740 1,160,000 834,320 0.7192 0.430 0.424 0.430 0.419 0.436 1,967,846 0.4240 -1.35%
2019-02-08 0 0.740 0.720 0.740 0.710 0.750 574,000 416,340 0.7253 0.436 0.424 0.436 0.419 0.442 973,745 0.4276 -1.33%
2019-02-04 0 0.750 0.730 0.750 0.730 0.750 206,000 150,940 0.7327 0.442 0.430 0.442 0.430 0.442 349,462 0.4319 0.00%
2019-02-01 0 0.750 0.740 0.750 0.730 0.770 1,992,000 1,481,080 0.7435 0.442 0.436 0.442 0.430 0.454 3,379,267 0.4383 -1.32%
2019-01-31 0 0.760 0.740 0.760 0.700 0.780 4,308,000 3,231,020 0.7500 0.448 0.436 0.448 0.413 0.460 7,308,174 0.4421 5.56%
2019-01-30 0 0.720 0.710 0.720 0.700 0.730 3,960,000 2,804,660 0.7082 0.424 0.419 0.424 0.413 0.430 6,717,820 0.4175 1.41%
2019-01-29 0 0.710 0.700 0.720 0.700 0.740 1,726,000 1,238,820 0.7177 0.419 0.413 0.424 0.413 0.436 2,928,019 0.4231 -4.05%
2019-01-28 0 0.740 0.730 0.740 0.730 0.760 2,548,000 1,878,340 0.7372 0.436 0.430 0.436 0.430 0.448 4,322,476 0.4346 -2.63%
2019-01-25 0 0.760 0.750 0.760 0.710 0.800 4,960,000 3,715,080 0.7490 0.448 0.442 0.448 0.419 0.472 8,414,239 0.4415 -5.00%
2019-01-24 0 0.800 0.790 0.800 0.790 0.860 6,770,000 5,586,400 0.8252 0.472 0.466 0.472 0.466 0.507 11,484,757 0.4864 -3.61%
2019-01-23 0 0.830 0.830 0.840 0.740 0.860 12,104,000 9,862,620 0.8148 0.489 0.489 0.495 0.436 0.507 20,533,457 0.4803 10.67%
2019-01-22 0 0.750 0.740 0.750 0.720 0.750 2,162,000 1,590,080 0.7355 0.442 0.436 0.442 0.424 0.442 3,667,658 0.4335 1.35%
2019-01-21 0 0.740 0.730 0.740 0.700 0.750 3,484,000 2,542,280 0.7297 0.436 0.430 0.436 0.413 0.442 5,910,324 0.4301 4.23%
2019-01-18 0 0.710 0.700 0.710 0.670 0.780 8,684,000 6,161,320 0.7095 0.419 0.413 0.419 0.395 0.460 14,731,704 0.4182 -5.33%
2019-01-17 0 0.750 0.750 0.760 0.710 0.890 14,024,000 11,238,420 0.8014 0.442 0.442 0.448 0.419 0.525 23,790,582 0.4724 -15.73%
2019-01-16 0 0.890 0.880 0.890 0.870 0.980 5,742,000 5,289,520 0.9212 0.525 0.519 0.525 0.513 0.578 9,740,839 0.5430 -7.29%
2019-01-15 0 0.960 0.940 0.960 0.920 1.020 13,200,000 12,825,780 0.9717 0.566 0.554 0.566 0.542 0.601 22,392,732 0.5728 0.00%
2019-01-14 0 0.960 0.950 0.960 0.830 0.970 20,352,000 18,193,740 0.8940 0.566 0.560 0.566 0.489 0.572 34,525,522 0.5270 3.23%
2019-01-11 0 0.930 0.900 0.920 0.900 1.200 54,228,000 58,223,420 1.0737 0.548 0.531 0.542 0.531 0.707 91,993,415 0.6329

Copyright & disclaimer, Privacy policy

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

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

Back to top