Million Hope Industries Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01897  2019-03-19    
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
2026-08-17 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.485 0.500 0.500 0.500 100,000 0.5000 0.00%
2026-08-14 0 0.500 0.500 0.520 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.520 0.500 0.500 2,000 0.5000 0.00%
2026-08-13 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2026-08-12 0 0.500 0.500 0.520 0.500 0.500 72,499 36,239 0.4999 0.500 0.500 0.520 0.500 0.500 72,499 0.4999 0.00%
2026-08-11 0 0.500 0.500 0.515 - - 0 0 - 0.500 0.500 0.515 - - 0 - 0.00%
2026-08-10 0 0.500 0.500 0.520 0.500 0.500 283,670 141,801 0.4999 0.500 0.500 0.520 0.500 0.500 283,670 0.4999 0.00%
2026-08-07 0 0.500 0.500 0.510 0.500 0.500 6,747 3,305 0.4898 0.500 0.500 0.510 0.500 0.500 6,747 0.4898 1.01%
2026-08-06 0 0.495 0.495 0.500 0.495 0.495 100,641 49,804 0.4949 0.495 0.495 0.500 0.495 0.495 100,641 0.4949 0.00%
2026-08-05 0 0.495 0.495 0.500 0.490 0.495 103,145 50,832 0.4928 0.495 0.495 0.500 0.490 0.495 103,145 0.4928 2.06%
2026-08-04 0 0.485 0.485 0.490 0.485 0.485 82,000 39,770 0.4850 0.485 0.485 0.490 0.485 0.485 82,000 0.4850 0.00%
2026-08-03 0 0.485 0.485 0.490 0.485 0.485 10,078 4,886 0.4848 0.485 0.485 0.490 0.485 0.485 10,078 0.4848 1.04%
2026-07-31 0 0.480 0.480 0.490 0.480 0.480 30,000 14,400 0.4800 0.480 0.480 0.490 0.480 0.480 30,000 0.4800 0.00%
2026-07-30 0 0.480 0.480 0.490 0.460 0.480 59,050 27,982 0.4739 0.480 0.480 0.490 0.460 0.480 59,050 0.4739 0.00%
2026-07-29 0 0.480 0.475 0.480 0.475 0.480 6,570 3,123 0.4753 0.480 0.475 0.480 0.475 0.480 6,570 0.4753 2.13%
2026-07-28 0 0.470 0.470 0.495 0.470 0.470 10,518 4,845 0.4606 0.470 0.470 0.495 0.470 0.470 10,518 0.4606 1.08%
2026-07-27 0 0.465 0.465 0.495 - - 0 0 - 0.465 0.465 0.495 - - 0 - 1.09%
2026-07-24 0 0.460 0.460 0.485 0.460 0.460 27,838 12,768 0.4587 0.460 0.460 0.485 0.460 0.460 27,838 0.4587 1.10%
2026-07-23 0 0.455 0.455 0.495 0.455 0.455 86,084 39,166 0.4550 0.455 0.455 0.495 0.455 0.455 86,084 0.4550 2.25%
2026-07-22 0 0.445 0.445 0.485 0.440 0.440 2,000 880 0.4400 0.445 0.445 0.485 0.440 0.440 2,000 0.4400 -2.20%
2026-07-21 0 0.455 0.455 0.495 0.455 0.455 10,000 4,550 0.4550 0.455 0.455 0.495 0.455 0.455 10,000 0.4550 0.00%
2026-07-20 0 0.455 0.455 0.495 - - 0 0 - 0.455 0.455 0.495 - - 0 - 1.11%
2026-07-17 0 0.450 0.450 0.495 - - 0 0 - 0.450 0.450 0.495 - - 0 - 0.00%
2026-07-16 0 0.450 0.450 0.495 - - 466 195 0.4185 0.450 0.450 0.495 - - 466 0.4185 1.12%
2026-07-15 0 0.445 0.445 0.480 0.445 0.445 18,000 8,010 0.4450 0.445 0.445 0.480 0.445 0.445 18,000 0.4450 0.00%
2026-07-14 0 0.445 0.445 0.495 - - 0 0 - 0.445 0.445 0.495 - - 0 - 1.14%
2026-07-13 0 0.440 0.440 0.495 - - 0 0 - 0.440 0.440 0.495 - - 0 - 0.00%
2026-07-10 0 0.440 0.440 0.495 0.440 0.440 3,720 1,602 0.4306 0.440 0.440 0.495 0.440 0.440 3,720 0.4306 1.15%
2026-07-09 0 0.435 0.435 0.485 - - 60 25 0.4167 0.435 0.435 0.485 - - 60 0.4167 1.40%
2026-07-08 0 0.435 0.435 0.490 - - 344 142 0.4128 0.429 0.429 0.483 - - 349 0.4071 0.00%
2026-07-07 0 0.435 0.435 0.470 0.435 0.435 18,596 8,080 0.4345 0.429 0.429 0.464 0.429 0.429 18,856 0.4285 -3.33%
2026-07-06 0 0.450 0.450 0.485 - - 0 0 - 0.444 0.444 0.478 - - 0 - 0.00%
2026-07-03 0 0.450 0.450 0.495 0.450 0.495 45,017 20,677 0.4593 0.444 0.444 0.488 0.444 0.488 45,647 0.4530 1.12%
2026-07-02 0 0.445 0.445 0.500 - - 0 0 - 0.439 0.439 0.493 - - 0 - 0.00%
2026-06-30 0 0.445 0.445 0.500 0.440 0.445 10,857 4,769 0.4393 0.439 0.439 0.493 0.434 0.439 11,009 0.4332 0.00%
2026-06-29 0 0.445 0.445 0.500 0.445 0.445 13,566 5,989 0.4415 0.439 0.439 0.493 0.439 0.439 13,756 0.4354 0.00%
2026-06-26 0 0.445 0.445 0.490 - - 0 0 - 0.439 0.439 0.483 - - 0 - 1.14%
2026-06-25 0 0.440 0.440 0.480 - - 0 0 - 0.434 0.434 0.473 - - 0 - 0.00%
2026-06-24 0 0.440 0.430 0.520 - - 940 385 0.4096 0.434 0.424 0.513 - - 953 0.4039 0.00%
2026-06-23 0 0.440 0.430 0.520 - - 0 0 - 0.434 0.424 0.513 - - 0 - 0.00%
2026-06-22 0 0.440 0.430 0.520 - - 0 0 - 0.434 0.424 0.513 - - 0 - 0.00%
2026-06-18 0 0.440 0.430 0.475 - - 0 0 - 0.434 0.424 0.468 - - 0 - 0.00%
2026-06-17 0 0.440 0.440 0.475 - - 466 195 0.4185 0.434 0.434 0.468 - - 473 0.4127 0.00%
2026-06-16 0 0.440 0.435 0.470 0.440 0.440 3,264 1,398 0.4283 0.434 0.429 0.464 0.434 0.434 3,310 0.4224 -2.22%
2026-06-15 0 0.450 0.440 0.490 - - 0 0 - 0.444 0.434 0.483 - - 0 - 0.00%
2026-06-12 0 0.450 0.450 0.470 0.435 0.435 57,790 24,987 0.4324 0.444 0.444 0.464 0.429 0.429 58,598 0.4264 2.27%
2026-06-11 0 0.440 0.440 0.480 - - 0 0 - 0.434 0.434 0.473 - - 0 - 0.00%
2026-06-10 0 0.440 0.440 0.490 0.435 0.435 4,047 1,759 0.4346 0.434 0.434 0.483 0.429 0.429 4,104 0.4286 0.00%
2026-06-09 0 0.440 0.440 0.495 0.440 0.440 2,068 908 0.4391 0.434 0.434 0.488 0.434 0.434 2,097 0.4330 -4.35%
2026-06-08 0 0.460 0.440 0.490 - - 0 0 - 0.454 0.434 0.483 - - 0 - 0.00%
2026-06-05 0 0.460 0.460 0.485 0.445 0.490 242,778 111,348 0.4586 0.454 0.454 0.478 0.439 0.483 246,173 0.4523 3.37%
2026-06-04 0 0.445 0.430 0.495 - - 0 0 - 0.439 0.424 0.488 - - 0 - 0.00%
2026-06-03 0 0.445 0.445 0.485 - - 0 0 - 0.439 0.439 0.478 - - 0 - 0.00%
2026-06-02 0 0.445 0.445 0.490 - - 0 0 - 0.439 0.439 0.483 - - 0 - 0.00%
2026-06-01 0 0.445 0.440 0.495 0.445 0.445 12,712 5,642 0.4438 0.439 0.434 0.488 0.439 0.439 12,890 0.4377 0.00%
2026-05-29 0 0.445 0.445 0.485 0.445 0.445 10,000 4,450 0.4450 0.439 0.439 0.478 0.439 0.439 10,140 0.4389 -1.11%
2026-05-28 0 0.450 0.450 0.490 0.450 0.450 24,000 10,800 0.4500 0.444 0.444 0.483 0.444 0.444 24,336 0.4438 -1.10%
2026-05-27 0 0.455 0.455 0.485 - - 233 104 0.4464 0.449 0.449 0.478 - - 236 0.4402 1.11%
2026-05-26 0 0.450 0.450 0.490 - - 1,019 438 0.4298 0.444 0.444 0.483 - - 1,033 0.4239 0.00%
2026-05-22 0 0.450 0.450 0.500 0.430 0.430 2,000 860 0.4300 0.444 0.444 0.493 0.424 0.424 2,028 0.4241 -4.26%
2026-05-21 0 0.470 0.435 0.450 - - 1,556 653 0.4197 0.464 0.429 0.444 - - 1,578 0.4139 -4.08%
2026-05-20 0 0.490 0.470 0.520 0.490 0.490 24,863 12,156 0.4889 0.483 0.464 0.513 0.483 0.483 25,211 0.4822 4.26%
2026-05-19 0 0.470 0.465 0.490 - - 0 0 - 0.464 0.459 0.483 - - 0 - 0.00%
2026-05-18 0 0.470 0.470 0.500 0.460 0.480 35,128 16,433 0.4678 0.464 0.464 0.493 0.454 0.473 35,619 0.4614 -1.05%
2026-05-15 0 0.475 0.470 0.520 - - 20 9 0.4500 0.468 0.464 0.513 - - 20 0.4438 0.00%
2026-05-14 0 0.475 0.475 0.520 0.470 0.470 4,072 1,855 0.4556 0.468 0.468 0.513 0.464 0.464 4,129 0.4493 -5.00%
2026-05-13 0 0.500 0.465 0.500 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2026-05-12 0 0.500 0.470 0.500 - - 466 212 0.4549 0.493 0.464 0.493 - - 473 0.4487 -1.96%
2026-05-11 0 0.510 0.475 0.510 0.480 0.510 68,000 34,260 0.5038 0.503 0.468 0.503 0.473 0.503 68,951 0.4969 13.33%
2026-05-08 0 0.450 0.450 0.480 0.450 0.450 16,000 7,200 0.4500 0.444 0.444 0.473 0.444 0.444 16,224 0.4438 0.00%
2026-05-07 0 0.450 0.450 0.490 - - 0 0 - 0.444 0.444 0.483 - - 0 - 0.00%
2026-05-06 0 0.450 0.450 0.495 - - 700 301 0.4300 0.444 0.444 0.488 - - 710 0.4241 0.00%
2026-05-05 0 0.450 0.450 0.475 0.450 0.450 20,000 9,000 0.4500 0.444 0.444 0.468 0.444 0.444 20,280 0.4438 0.00%
2026-05-04 0 0.450 0.450 0.465 0.450 0.450 3,872 1,704 0.4401 0.444 0.444 0.459 0.444 0.444 3,926 0.4340 -3.23%
2026-04-30 0 0.465 0.460 0.520 0.450 0.510 152,000 72,200 0.4750 0.459 0.454 0.513 0.444 0.503 154,126 0.4684 -8.82%
2026-04-29 0 0.510 0.510 0.570 0.510 0.510 2,024 1,031 0.5094 0.503 0.503 0.562 0.503 0.503 2,052 0.5024 0.00%
2026-04-28 0 0.510 0.510 0.550 - - 0 0 - 0.503 0.503 0.542 - - 0 - 0.00%
2026-04-27 0 0.510 0.510 0.550 - - 0 0 - 0.503 0.503 0.542 - - 0 - 0.00%
2026-04-24 0 0.510 0.510 0.540 0.495 0.510 98,484 49,632 0.5040 0.503 0.503 0.533 0.488 0.503 99,861 0.4970 4.08%
2026-04-23 0 0.490 0.490 0.510 - - 0 0 - 0.483 0.483 0.503 - - 0 - 0.00%
2026-04-22 0 0.490 0.490 0.510 - - 155 72 0.4645 0.483 0.483 0.503 - - 157 0.4581 2.08%
2026-04-21 0 0.480 0.480 0.510 0.465 0.480 33,600 15,944 0.4745 0.473 0.473 0.503 0.459 0.473 34,070 0.4680 3.23%
2026-04-20 0 0.465 0.460 0.480 - - 354 155 0.4379 0.459 0.454 0.473 - - 359 0.4318 0.00%
2026-04-17 0 0.465 0.465 0.480 0.460 0.460 2,631 1,197 0.4550 0.459 0.459 0.473 0.454 0.454 2,668 0.4487 -3.12%
2026-04-16 0 0.480 0.460 0.520 - - 0 0 - 0.473 0.454 0.513 - - 0 - 0.00%
2026-04-15 0 0.480 0.460 0.530 - - 0 0 - 0.473 0.454 0.523 - - 0 - 0.00%
2026-04-14 0 0.480 0.470 0.540 0.475 0.475 2,068 981 0.4744 0.473 0.464 0.533 0.468 0.468 2,097 0.4678 -2.04%
2026-04-13 0 0.490 0.480 0.520 - - 0 0 - 0.483 0.473 0.513 - - 0 - 0.00%
2026-04-10 0 0.490 0.490 0.520 0.490 0.490 3,883 1,883 0.4849 0.483 0.483 0.513 0.483 0.483 3,937 0.4782 0.00%
2026-04-09 0 0.490 0.490 0.520 0.470 0.490 64,264 30,756 0.4786 0.483 0.483 0.513 0.464 0.483 65,163 0.4720 0.00%
2026-04-08 0 0.490 0.475 0.520 0.490 0.490 30,932 15,105 0.4883 0.483 0.468 0.513 0.483 0.483 31,365 0.4816 0.00%
2026-04-02 0 0.490 0.470 0.520 - - 256 112 0.4375 0.483 0.464 0.513 - - 260 0.4315 0.00%
2026-04-01 0 0.490 0.490 0.520 0.480 0.480 3,228 1,537 0.4761 0.483 0.483 0.513 0.473 0.473 3,273 0.4696 -5.77%
2026-03-31 0 0.520 0.475 0.550 - - 0 0 - 0.513 0.468 0.542 - - 0 - 0.00%
2026-03-30 0 0.520 0.460 0.550 - - 215 102 0.4744 0.513 0.454 0.542 - - 218 0.4679 0.00%
2026-03-27 0 0.520 0.500 0.520 0.495 0.520 218,472 109,162 0.4997 0.513 0.493 0.513 0.488 0.513 221,528 0.4928 4.00%
2026-03-26 0 0.500 0.500 0.520 0.500 0.500 2,000 1,000 0.5000 0.493 0.493 0.513 0.493 0.493 2,028 0.4931 0.00%
2026-03-25 0 0.500 0.500 0.510 - - 0 0 - 0.493 0.493 0.503 - - 0 - 1.01%
2026-03-24 0 0.495 0.495 0.520 - - 74 35 0.4730 0.488 0.488 0.513 - - 75 0.4664 0.00%
2026-03-23 0 0.495 0.460 0.510 - - 0 0 - 0.488 0.454 0.503 - - 0 - 0.00%
2026-03-20 0 0.495 0.495 0.520 0.490 0.490 3,299 1,577 0.4780 0.488 0.488 0.513 0.483 0.483 3,345 0.4714 -1.00%
2026-03-19 0 0.500 0.500 0.520 0.480 0.500 12,422 6,074 0.4890 0.493 0.493 0.513 0.473 0.493 12,596 0.4822 0.00%
2026-03-18 0 0.500 0.500 0.510 0.500 0.500 3,705 1,784 0.4815 0.493 0.493 0.503 0.493 0.493 3,757 0.4749 0.00%
2026-03-17 0 0.500 0.500 0.510 - - 0 0 - 0.493 0.493 0.503 - - 0 - 0.00%
2026-03-16 0 0.500 0.500 0.520 0.500 0.500 13,984 6,952 0.4971 0.493 0.493 0.513 0.493 0.493 14,180 0.4903 0.00%
2026-03-13 0 0.500 0.500 0.520 0.500 0.500 2,390 1,182 0.4946 0.493 0.493 0.513 0.493 0.493 2,423 0.4877 0.00%
2026-03-12 0 0.500 0.500 0.520 0.495 0.500 58,000 28,980 0.4997 0.493 0.493 0.513 0.488 0.493 58,811 0.4928 0.00%
2026-03-11 0 0.500 0.500 0.520 0.470 0.470 3,636 1,676 0.4609 0.493 0.493 0.513 0.464 0.464 3,687 0.4546 0.00%
2026-03-10 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.493 0.493 0.513 0.493 0.493 4,056 0.4931 0.00%
2026-03-09 0 0.500 0.500 0.520 - - 0 0 - 0.493 0.493 0.513 - - 0 - 0.00%
2026-03-06 0 0.500 0.500 0.520 0.500 0.500 21,360 10,652 0.4987 0.493 0.493 0.513 0.493 0.493 21,659 0.4918 0.00%
2026-03-05 0 0.500 0.490 0.520 - - 0 0 - 0.493 0.483 0.513 - - 0 - 0.00%
2026-03-04 0 0.500 0.470 0.500 0.500 0.500 118,000 59,000 0.5000 0.493 0.464 0.493 0.493 0.493 119,650 0.4931 0.00%
2026-03-03 0 0.500 0.500 0.510 - - 2,000 1,020 0.5100 0.493 0.493 0.503 - - 2,028 0.5030 0.00%
2026-03-02 0 0.500 0.500 0.510 0.500 0.500 150,473 75,222 0.4999 0.493 0.493 0.503 0.493 0.493 152,578 0.4930 0.00%
2026-02-27 0 0.500 0.500 0.510 0.480 0.480 2,242 1,071 0.4777 0.493 0.493 0.503 0.473 0.473 2,273 0.4711 0.00%
2026-02-26 0 0.500 0.500 0.510 - - 0 0 - 0.493 0.493 0.503 - - 0 - 0.00%
2026-02-25 0 0.500 0.500 0.510 - - 0 0 - 0.493 0.493 0.503 - - 0 - 0.00%
2026-02-24 0 0.500 0.500 0.510 - - 0 0 - 0.493 0.493 0.503 - - 0 - 0.00%
2026-02-23 0 0.500 0.500 0.510 0.470 0.500 23,925 11,790 0.4928 0.493 0.493 0.503 0.464 0.493 24,260 0.4860 0.00%
2026-02-20 0 0.500 0.495 0.510 - - 0 0 - 0.493 0.488 0.503 - - 0 - 0.00%
2026-02-16 0 0.500 0.500 0.510 0.500 0.500 150,000 75,000 0.5000 0.493 0.493 0.503 0.493 0.493 152,098 0.4931 1.01%
2026-02-13 0 0.495 0.495 0.500 0.495 0.495 80,000 39,600 0.4950 0.488 0.488 0.493 0.488 0.488 81,119 0.4882 0.00%
2026-02-12 0 0.495 0.495 0.500 0.450 0.495 170,710 80,427 0.4711 0.488 0.488 0.493 0.444 0.488 173,098 0.4646 0.00%
2026-02-11 0 0.495 0.495 0.510 - - 0 0 - 0.488 0.488 0.503 - - 0 - 0.00%
2026-02-10 0 0.495 0.495 0.510 - - 684 328 0.4795 0.488 0.488 0.503 - - 694 0.4729 0.00%
2026-02-09 0 0.495 0.495 0.510 0.490 0.495 19,511 9,611 0.4926 0.488 0.488 0.503 0.483 0.488 19,784 0.4858 0.00%
2026-02-06 0 0.495 0.495 0.500 0.490 0.490 4,972 2,361 0.4749 0.488 0.488 0.493 0.483 0.483 5,042 0.4683 0.00%
2026-02-05 0 0.495 0.495 0.510 0.495 0.495 3,130 1,509 0.4821 0.488 0.488 0.503 0.488 0.488 3,174 0.4755 0.00%
2026-02-04 0 0.495 0.495 0.510 0.495 0.495 9,392 4,631 0.4931 0.488 0.488 0.503 0.488 0.488 9,523 0.4863 1.02%
2026-02-03 0 0.490 0.490 0.510 - - 0 0 - 0.483 0.483 0.503 - - 0 - 0.00%
2026-02-02 0 0.490 0.490 0.510 - - 0 0 - 0.483 0.483 0.503 - - 0 - 0.00%
2026-01-30 0 0.490 0.485 0.510 0.490 0.490 20,000 9,800 0.4900 0.483 0.478 0.503 0.483 0.483 20,280 0.4832 2.08%
2026-01-29 0 0.480 0.480 0.490 0.480 0.480 60,000 28,800 0.4800 0.473 0.473 0.483 0.473 0.473 60,839 0.4734 0.00%
2026-01-28 0 0.480 0.480 0.490 - - 0 0 - 0.473 0.473 0.483 - - 0 - 0.00%
2026-01-27 0 0.480 0.480 0.490 0.400 0.480 748,552 329,528 0.4402 0.473 0.473 0.483 0.394 0.473 759,021 0.4341 0.00%
2026-01-26 0 0.480 0.480 0.490 - - 1,712 719 0.4200 0.473 0.473 0.483 - - 1,736 0.4142 0.00%
2026-01-23 0 0.480 0.480 0.490 0.480 0.480 6,008 2,883 0.4799 0.473 0.473 0.483 0.473 0.473 6,092 0.4732 0.00%
2026-01-22 0 0.480 0.440 0.480 - - 0 0 - 0.473 0.434 0.473 - - 0 - 0.00%
2026-01-21 0 0.480 0.480 0.490 - - 934 429 0.4593 0.473 0.473 0.483 - - 947 0.4530 0.00%
2026-01-20 0 0.480 0.480 0.490 - - 0 0 - 0.473 0.473 0.483 - - 0 - 0.00%
2026-01-19 0 0.480 0.480 0.490 0.480 0.480 5,118 2,382 0.4654 0.473 0.473 0.483 0.473 0.473 5,190 0.4590 0.00%
2026-01-16 0 0.480 0.480 0.490 0.480 0.480 7,560 3,590 0.4749 0.473 0.473 0.483 0.473 0.473 7,666 0.4683 0.00%
2026-01-15 0 0.480 0.480 0.485 0.460 0.485 23,975 11,195 0.4669 0.473 0.473 0.478 0.454 0.478 24,310 0.4605 0.00%
2026-01-14 0 0.480 0.480 0.485 0.480 0.480 100,000 48,000 0.4800 0.473 0.473 0.478 0.473 0.473 101,399 0.4734 1.05%
2026-01-13 0 0.475 0.475 0.480 0.440 0.475 93,518 41,627 0.4451 0.468 0.468 0.473 0.434 0.468 94,826 0.4390 0.00%
2026-01-12 0 0.475 0.475 0.485 0.475 0.475 9,348 4,420 0.4728 0.468 0.468 0.478 0.468 0.468 9,479 0.4663 0.00%
2026-01-09 0 0.475 0.475 0.485 0.475 0.475 64,000 30,400 0.4750 0.468 0.468 0.478 0.468 0.468 64,895 0.4684 0.00%
2026-01-08 0 0.475 0.475 0.490 - - 0 0 - 0.468 0.468 0.483 - - 0 - 0.00%
2026-01-07 0 0.475 0.475 0.485 0.470 0.475 68,585 32,446 0.4731 0.468 0.468 0.478 0.464 0.468 69,544 0.4666 0.00%
2026-01-06 0 0.475 0.475 0.480 0.475 0.475 48,000 22,800 0.4750 0.468 0.468 0.473 0.468 0.468 48,671 0.4684 0.00%
2026-01-05 0 0.475 0.475 0.480 0.475 0.475 116,000 55,100 0.4750 0.468 0.468 0.473 0.468 0.468 117,622 0.4684 1.06%
2026-01-02 0 0.470 0.470 0.480 0.470 0.470 2,830 1,299 0.4590 0.464 0.464 0.473 0.464 0.464 2,870 0.4527 2.17%
2025-12-31 0 0.460 0.460 0.480 0.460 0.460 4,000 1,840 0.4600 0.454 0.454 0.473 0.454 0.454 4,056 0.4537 0.00%
2025-12-30 0 0.460 0.460 0.480 - - 64 27 0.4219 0.454 0.454 0.473 - - 65 0.4161 3.37%
2025-12-29 0 0.445 0.445 0.455 0.445 0.455 17,230 7,784 0.4518 0.439 0.439 0.449 0.439 0.449 17,471 0.4455 -5.32%
2025-12-24 0 0.470 0.455 0.485 - - 0 0 - 0.464 0.449 0.478 - - 0 - 0.00%
2025-12-23 0 0.470 0.455 0.480 - - 4 1 0.2500 0.464 0.449 0.473 - - 4 0.2466 0.00%
2025-12-22 0 0.470 0.470 0.485 - - 0 0 - 0.464 0.464 0.478 - - 0 - 0.00%
2025-12-19 0 0.470 0.470 0.485 0.470 0.470 97,322 45,714 0.4697 0.464 0.464 0.478 0.464 0.464 98,683 0.4632 1.08%
2025-12-18 0 0.465 0.465 0.470 0.455 0.465 20,778 9,622 0.4631 0.459 0.459 0.464 0.449 0.459 21,069 0.4567 1.09%
2025-12-17 0 0.460 0.460 0.470 - - 46 20 0.4348 0.454 0.454 0.464 - - 47 0.4288 0.00%
2025-12-16 0 0.460 0.460 0.470 - - 0 0 - 0.454 0.454 0.464 - - 0 - 0.00%
2025-12-15 0 0.460 0.460 0.485 - - 0 0 - 0.454 0.454 0.478 - - 0 - 0.00%
2025-12-12 0 0.460 0.455 0.485 - - 92 40 0.4348 0.454 0.449 0.478 - - 93 0.4288 0.00%
2025-12-11 0 0.460 0.460 0.470 - - 232 103 0.4440 0.454 0.454 0.464 - - 235 0.4378 0.00%
2025-12-10 0 0.460 0.460 0.470 0.460 0.460 50,000 23,000 0.4600 0.454 0.454 0.464 0.454 0.454 50,699 0.4537 0.00%
2025-12-09 0 0.460 0.455 0.485 0.460 0.460 150,400 69,182 0.4600 0.454 0.449 0.478 0.454 0.454 152,503 0.4536 0.00%
2025-12-08 0 0.460 0.460 0.485 - - 408 179 0.4387 0.454 0.454 0.478 - - 414 0.4327 0.00%
2025-12-05 0 0.460 0.460 0.485 - - 0 0 - 0.454 0.454 0.478 - - 0 - 0.00%
2025-12-04 0 0.460 0.460 0.485 0.460 0.460 150,000 69,000 0.4600 0.454 0.454 0.478 0.454 0.454 152,098 0.4537 0.00%
2025-12-03 0 0.460 0.460 0.485 0.460 0.470 210,031 98,581 0.4694 0.454 0.454 0.478 0.454 0.464 212,968 0.4629 -1.08%
2025-12-02 0 0.465 0.465 0.485 0.460 0.465 57,946 26,795 0.4624 0.459 0.459 0.478 0.454 0.459 58,756 0.4560 5.68%
2025-12-01 0 0.440 0.440 0.465 0.440 0.470 229,745 107,321 0.4671 0.434 0.434 0.459 0.434 0.464 232,958 0.4607 -5.38%
2025-11-28 0 0.465 0.440 0.475 0.465 0.465 50,000 23,250 0.4650 0.459 0.434 0.468 0.459 0.459 50,699 0.4586 1.09%
2025-11-27 0 0.460 0.460 0.465 - - 0 0 - 0.454 0.454 0.459 - - 0 - 0.00%
2025-11-26 0 0.460 0.460 0.475 - - 0 0 - 0.454 0.454 0.468 - - 0 - 1.10%
2025-11-25 0 0.455 0.455 0.475 - - 556 241 0.4335 0.449 0.449 0.468 - - 564 0.4275 0.66%
2025-11-24 0 0.455 0.455 0.475 - - 0 0 - 0.446 0.446 0.465 - - 0 - 1.11%
2025-11-21 0 0.450 0.450 0.465 0.450 0.450 10,000 4,500 0.4500 0.441 0.441 0.456 0.441 0.441 10,207 0.4409 0.00%
2025-11-20 0 0.450 0.450 0.475 - - 0 0 - 0.441 0.441 0.465 - - 0 - 1.12%
2025-11-19 0 0.445 0.445 0.475 - - 0 0 - 0.436 0.436 0.465 - - 0 - 1.14%
2025-11-18 0 0.440 0.440 0.475 0.435 0.435 2,118 918 0.4334 0.431 0.431 0.465 0.426 0.426 2,162 0.4246 0.00%
2025-11-17 0 0.440 0.440 0.475 0.440 0.440 3,634 1,549 0.4263 0.431 0.431 0.465 0.431 0.431 3,709 0.4176 0.00%
2025-11-14 0 0.440 0.440 0.475 0.440 0.440 4,430 1,940 0.4379 0.431 0.431 0.465 0.431 0.431 4,522 0.4290 0.00%
2025-11-13 0 0.440 0.440 0.490 0.440 0.440 12,000 5,280 0.4400 0.431 0.431 0.480 0.431 0.431 12,249 0.4311 0.00%
2025-11-12 0 0.440 0.440 0.490 0.440 0.440 2,259 988 0.4374 0.431 0.431 0.480 0.431 0.431 2,306 0.4285 0.00%
2025-11-11 0 0.440 0.435 0.440 0.435 0.440 12,000 5,230 0.4358 0.431 0.426 0.431 0.426 0.431 12,249 0.4270 1.15%
2025-11-10 0 0.435 0.430 0.470 - - 0 0 - 0.426 0.421 0.460 - - 0 - 0.00%
2025-11-07 0 0.435 0.430 0.470 - - 0 0 - 0.426 0.421 0.460 - - 0 - 0.00%
2025-11-06 0 0.435 0.435 0.465 - - 0 0 - 0.426 0.426 0.456 - - 0 - 1.16%
2025-11-05 0 0.430 0.430 0.470 - - 0 0 - 0.421 0.421 0.460 - - 0 - 0.00%
2025-11-04 0 0.430 0.430 0.470 - - 0 0 - 0.421 0.421 0.460 - - 0 - 0.00%
2025-11-03 0 0.430 0.430 0.490 0.430 0.430 14,823 6,317 0.4262 0.421 0.421 0.480 0.421 0.421 15,130 0.4175 0.00%
2025-10-31 0 0.430 0.430 0.470 - - 0 0 - 0.421 0.421 0.460 - - 0 - 1.18%
2025-10-30 0 0.425 0.425 0.470 0.425 0.425 10,390 4,353 0.4190 0.416 0.416 0.460 0.416 0.416 10,605 0.4105 0.00%
2025-10-28 0 0.425 0.425 0.465 0.425 0.425 11,600 4,898 0.4222 0.416 0.416 0.456 0.416 0.416 11,840 0.4137 -1.16%
2025-10-27 0 0.430 0.430 0.455 - - 1,418 581 0.4097 0.421 0.421 0.446 - - 1,447 0.4014 0.00%
2025-10-24 0 0.430 0.425 0.470 - - 0 0 - 0.421 0.416 0.460 - - 0 - 0.00%
2025-10-23 0 0.430 0.425 0.470 - - 3 1 0.3333 0.421 0.416 0.460 - - 3 0.3266 0.00%
2025-10-22 0 0.430 0.430 0.520 0.425 0.440 77,000 33,295 0.4324 0.421 0.421 0.509 0.416 0.431 78,595 0.4236 -2.27%
2025-10-21 0 0.440 0.440 0.520 0.440 0.440 3,830 1,648 0.4303 0.431 0.431 0.509 0.431 0.431 3,909 0.4216 -2.22%
2025-10-20 0 0.450 0.450 0.510 0.445 0.445 12,052 5,362 0.4449 0.441 0.441 0.500 0.436 0.436 12,302 0.4359 -4.26%
2025-10-17 0 0.470 0.455 0.480 0.455 0.470 31,134 14,508 0.4660 0.460 0.446 0.470 0.446 0.460 31,779 0.4565 0.00%
2025-10-16 0 0.470 0.470 0.510 0.470 0.470 4,287 2,009 0.4686 0.460 0.460 0.500 0.460 0.460 4,376 0.4591 -6.00%
2025-10-15 0 0.500 0.470 0.500 - - 163 74 0.4540 0.490 0.460 0.490 - - 166 0.4448 -1.96%
2025-10-14 0 0.510 0.470 0.540 - - 1,261 579 0.4592 0.500 0.460 0.529 - - 1,287 0.4498 0.00%
2025-10-13 0 0.510 0.470 0.510 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.92%
2025-10-10 0 0.520 0.495 0.530 0.500 0.530 106,046 53,742 0.5068 0.509 0.485 0.519 0.490 0.519 108,243 0.4965 5.05%
2025-10-09 0 0.495 0.490 0.495 0.490 0.495 60,046 29,431 0.4901 0.485 0.480 0.485 0.480 0.485 61,290 0.4802 1.02%
2025-10-08 0 0.490 0.480 0.490 0.480 0.490 41,412 20,200 0.4878 0.480 0.470 0.480 0.470 0.480 42,270 0.4779 2.08%
2025-10-06 0 0.480 0.480 0.485 0.480 0.490 53,895 25,991 0.4823 0.470 0.470 0.475 0.470 0.480 55,011 0.4725 1.05%
2025-10-03 0 0.475 0.475 0.480 - - 0 0 - 0.465 0.465 0.470 - - 0 - 1.06%
2025-10-02 0 0.470 0.470 0.480 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2025-09-30 0 0.470 0.470 0.480 0.470 0.470 79,796 37,428 0.4690 0.460 0.460 0.470 0.460 0.460 81,449 0.4595 2.17%
2025-09-29 0 0.460 0.460 0.470 0.460 0.460 3,322 1,488 0.4479 0.451 0.451 0.460 0.451 0.451 3,391 0.4388 1.10%
2025-09-26 0 0.455 0.455 0.470 - - 0 0 - 0.446 0.446 0.460 - - 0 - 0.00%
2025-09-25 0 0.455 0.455 0.470 0.455 0.455 2,000 910 0.4550 0.446 0.446 0.460 0.446 0.446 2,041 0.4458 0.00%
2025-09-24 0 0.455 0.440 0.455 0.455 0.455 4,000 1,875 0.4688 0.446 0.431 0.446 0.446 0.446 4,083 0.4592 0.00%
2025-09-23 0 0.455 0.430 0.455 0.455 0.455 42,000 19,110 0.4550 0.446 0.421 0.446 0.446 0.446 42,870 0.4458 1.11%
2025-09-22 0 0.450 0.450 0.460 0.450 0.450 48,400 21,776 0.4499 0.441 0.441 0.451 0.441 0.441 49,403 0.4408 1.12%
2025-09-19 0 0.445 0.445 0.450 0.420 0.445 11,567 5,036 0.4354 0.436 0.436 0.441 0.411 0.436 11,807 0.4265 0.00%
2025-09-18 0 0.445 0.445 0.450 - - 0 0 - 0.436 0.436 0.441 - - 0 - 0.00%
2025-09-17 0 0.445 0.445 0.450 0.445 0.445 6,300 2,692 0.4273 0.436 0.436 0.441 0.436 0.436 6,431 0.4186 0.00%
2025-09-16 0 0.445 0.415 0.450 0.445 0.445 15,736 6,909 0.4391 0.436 0.407 0.441 0.436 0.436 16,062 0.4301 4.71%
2025-09-15 0 0.425 0.425 0.450 0.420 0.420 6,000 2,520 0.4200 0.416 0.416 0.441 0.411 0.411 6,124 0.4115 0.00%
2025-09-12 0 0.425 0.420 0.450 0.420 0.425 8,394 3,547 0.4226 0.416 0.411 0.441 0.411 0.416 8,568 0.4140 1.19%
2025-09-11 0 0.420 0.420 0.425 0.420 0.425 64,482 27,367 0.4244 0.411 0.411 0.416 0.411 0.416 65,818 0.4158 -1.18%
2025-09-10 0 0.425 0.410 0.450 - - 778 303 0.3895 0.416 0.402 0.441 - - 794 0.3816 0.00%
2025-09-09 0 0.425 0.410 0.450 - - 69 26 0.3768 0.416 0.402 0.441 - - 70 0.3692 0.00%
2025-09-08 0 0.425 0.410 0.450 0.425 0.425 10,400 4,410 0.4240 0.416 0.402 0.441 0.416 0.416 10,615 0.4154 0.00%
2025-09-05 0 0.425 0.425 0.450 0.425 0.425 33,713 14,293 0.4240 0.416 0.416 0.441 0.416 0.416 34,411 0.4154 0.00%
2025-09-04 0 0.425 0.425 0.450 - - 1 0 - 0.416 0.416 0.441 - - 1 - 0.00%
2025-09-03 0 0.425 0.425 0.460 - - 0 0 - 0.416 0.416 0.451 - - 0 - 0.00%
2025-09-02 0 0.425 0.425 0.460 0.425 0.425 6,582 2,785 0.4231 0.416 0.416 0.451 0.416 0.416 6,718 0.4145 -1.16%
2025-09-01 0 0.430 0.430 0.460 0.430 0.430 9,088 3,886 0.4276 0.421 0.421 0.451 0.421 0.421 9,276 0.4189 0.00%
2025-08-29 0 0.430 0.430 0.460 - - 0 0 - 0.421 0.421 0.451 - - 0 - 0.00%
2025-08-28 0 0.430 0.430 0.460 0.430 0.430 19,462 8,339 0.4285 0.421 0.421 0.451 0.421 0.421 19,865 0.4198 0.00%
2025-08-27 0 0.430 0.430 0.440 - - 0 0 - 0.421 0.421 0.431 - - 0 - 0.00%
2025-08-26 0 0.430 0.430 0.460 0.430 0.430 3,792 1,592 0.4198 0.421 0.421 0.451 0.421 0.421 3,871 0.4113 -4.44%
2025-08-25 0 0.450 0.430 0.460 0.440 0.450 144,076 64,391 0.4469 0.441 0.421 0.451 0.431 0.441 147,061 0.4379 0.00%
2025-08-22 0 0.450 0.430 0.460 0.445 0.450 712,422 306,575 0.4303 0.441 0.421 0.451 0.436 0.441 727,181 0.4216 3.45%
2025-08-21 0 0.435 0.435 0.460 - - 0 0 - 0.426 0.426 0.451 - - 0 - 0.00%
2025-08-20 0 0.435 0.435 0.460 0.435 0.435 5,120 2,110 0.4121 0.426 0.426 0.451 0.426 0.426 5,226 0.4037 0.00%
2025-08-19 0 0.435 0.435 0.460 0.435 0.435 6,667 2,860 0.4290 0.426 0.426 0.451 0.426 0.426 6,805 0.4203 -3.33%
2025-08-18 0 0.450 0.450 0.460 0.450 0.450 265,942 119,620 0.4498 0.441 0.441 0.451 0.441 0.441 271,451 0.4407 0.00%
2025-08-15 0 0.450 0.450 0.460 0.450 0.460 18,000 8,160 0.4533 0.441 0.441 0.451 0.441 0.451 18,373 0.4441 0.00%
2025-08-14 0 0.450 0.450 0.460 0.435 0.450 19,301 8,579 0.4445 0.441 0.441 0.451 0.426 0.441 19,701 0.4355 0.00%
2025-08-13 0 0.450 0.450 0.460 0.450 0.450 4,526 1,998 0.4414 0.441 0.441 0.451 0.441 0.441 4,620 0.4325 0.00%
2025-08-12 0 0.450 0.450 0.465 0.450 0.450 2,000 900 0.4500 0.441 0.441 0.456 0.441 0.441 2,041 0.4409 0.00%
2025-08-11 0 0.450 0.450 0.480 - - 0 0 - 0.441 0.441 0.470 - - 0 - 0.00%
2025-08-08 0 0.450 0.450 0.480 0.450 0.450 3,050 1,351 0.4430 0.441 0.441 0.470 0.441 0.441 3,113 0.4340 0.00%
2025-08-07 0 0.450 0.450 0.480 0.435 0.450 9,736 4,252 0.4367 0.441 0.441 0.470 0.426 0.441 9,938 0.4279 0.00%
2025-08-06 0 0.450 0.450 0.480 - - 0 0 - 0.441 0.441 0.470 - - 0 - 0.00%
2025-08-05 0 0.450 0.450 0.480 - - 0 0 - 0.441 0.441 0.470 - - 0 - 0.00%
2025-08-04 0 0.450 0.450 0.480 0.445 0.445 20,255 9,008 0.4447 0.441 0.441 0.470 0.436 0.436 20,675 0.4357 1.12%
2025-08-01 0 0.445 0.445 0.480 0.440 0.475 119,004 54,506 0.4580 0.436 0.436 0.470 0.431 0.465 121,469 0.4487 -1.11%
2025-07-31 0 0.450 0.450 0.460 0.440 0.450 84,850 38,048 0.4484 0.441 0.441 0.451 0.431 0.441 86,608 0.4393 0.00%
2025-07-30 0 0.450 0.450 0.480 0.430 0.450 13,474 5,924 0.4397 0.441 0.441 0.470 0.421 0.441 13,753 0.4307 0.00%
2025-07-29 0 0.450 0.450 0.480 0.425 0.425 46,000 19,550 0.4250 0.441 0.441 0.470 0.416 0.416 46,953 0.4164 0.00%
2025-07-28 0 0.450 0.450 0.480 - - 215 92 0.4279 0.441 0.441 0.470 - - 219 0.4192 0.00%
2025-07-25 0 0.450 0.450 0.480 0.420 0.450 10,029 4,358 0.4345 0.441 0.441 0.470 0.411 0.441 10,237 0.4257 0.00%
2025-07-24 0 0.450 0.450 0.480 0.450 0.450 6,000 2,700 0.4500 0.441 0.441 0.470 0.441 0.441 6,124 0.4409 7.14%
2025-07-23 0 0.420 0.420 0.480 - - 0 0 - 0.411 0.411 0.470 - - 0 - 0.00%
2025-07-22 0 0.420 0.420 0.460 0.410 0.420 33,440 13,816 0.4132 0.411 0.411 0.451 0.402 0.411 34,133 0.4048 -11.58%
2025-07-21 0 0.475 0.410 0.480 0.475 0.475 46,000 21,850 0.4750 0.465 0.402 0.470 0.465 0.465 46,953 0.4654 5.56%
2025-07-18 0 0.450 0.450 0.480 0.450 0.450 3,891 1,694 0.4354 0.441 0.441 0.470 0.441 0.441 3,972 0.4265 -6.25%
2025-07-17 0 0.480 0.450 0.490 - - 171 76 0.4444 0.470 0.441 0.480 - - 175 0.4354 0.00%
2025-07-16 0 0.480 0.450 0.490 - - 1,021 454 0.4447 0.470 0.441 0.480 - - 1,042 0.4356 0.00%
2025-07-15 0 0.480 0.450 0.480 0.450 0.485 10,608 4,898 0.4617 0.470 0.441 0.470 0.441 0.475 10,828 0.4524 6.67%
2025-07-14 0 0.450 0.450 0.490 - - 0 0 - 0.441 0.441 0.480 - - 0 - 1.81%
2025-07-11 0 0.450 0.450 0.490 0.450 0.450 30,000 13,500 0.4500 0.433 0.433 0.472 0.433 0.433 31,176 0.4330 0.00%
2025-07-10 0 0.450 0.420 0.450 0.425 0.450 246,000 109,550 0.4453 0.433 0.404 0.433 0.409 0.433 255,641 0.4285 0.00%
2025-07-09 0 0.450 0.450 0.490 0.450 0.450 44,000 19,800 0.4500 0.433 0.433 0.472 0.433 0.433 45,724 0.4330 0.00%
2025-07-08 0 0.450 0.450 0.490 0.450 0.450 49,000 22,030 0.4496 0.433 0.433 0.472 0.433 0.433 50,920 0.4326 0.00%
2025-07-07 0 0.450 0.450 0.480 0.450 0.450 2,466 1,098 0.4453 0.433 0.433 0.462 0.433 0.433 2,563 0.4285 0.00%
2025-07-04 0 0.450 0.450 0.480 0.415 0.415 8,342 3,453 0.4139 0.433 0.433 0.462 0.399 0.399 8,669 0.3983 -7.22%
2025-07-03 0 0.485 0.450 0.485 - - 0 0 - 0.467 0.433 0.467 - - 0 - 0.00%
2025-07-02 0 0.485 0.420 0.485 0.485 0.485 46,506 22,514 0.4841 0.467 0.404 0.467 0.467 0.467 48,329 0.4659 18.29%
2025-06-30 0 0.410 0.410 0.495 - - 0 0 - 0.395 0.395 0.476 - - 0 - 0.00%
2025-06-27 0 0.410 0.410 0.510 0.405 0.410 6,347 2,585 0.4073 0.395 0.395 0.491 0.390 0.395 6,596 0.3919 -8.89%
2025-06-26 0 0.450 0.405 0.450 - - 1,183 479 0.4049 0.433 0.390 0.433 - - 1,229 0.3896 -7.22%
2025-06-25 0 0.485 0.405 0.490 - - 0 0 - 0.467 0.390 0.472 - - 0 - 0.00%
2025-06-24 0 0.485 0.405 0.490 - - 0 0 - 0.467 0.390 0.472 - - 0 - 0.00%
2025-06-23 0 0.485 0.410 0.490 - - 0 0 - 0.467 0.395 0.472 - - 0 - 0.00%
2025-06-20 0 0.485 0.425 0.490 0.485 0.485 26,000 12,610 0.4850 0.467 0.409 0.472 0.467 0.467 27,019 0.4667 12.79%
2025-06-19 0 0.430 0.430 0.490 0.430 0.430 46,000 19,780 0.4300 0.414 0.414 0.472 0.414 0.414 47,803 0.4138 1.18%
2025-06-18 0 0.425 0.425 0.490 - - 0 0 - 0.409 0.409 0.472 - - 0 - 0.00%
2025-06-17 0 0.425 0.425 0.490 0.425 0.425 3,894 1,598 0.4104 0.409 0.409 0.472 0.409 0.409 4,047 0.3949 0.00%
2025-06-16 0 0.425 0.425 0.490 0.425 0.425 5,543 2,324 0.4193 0.409 0.409 0.472 0.409 0.409 5,760 0.4035 -12.37%
2025-06-13 0 0.485 0.440 0.485 0.420 0.485 92,000 41,630 0.4525 0.467 0.423 0.467 0.404 0.467 95,606 0.4354 15.48%
2025-06-12 0 0.420 0.420 0.490 0.420 0.420 2,000 840 0.4200 0.404 0.404 0.472 0.404 0.404 2,078 0.4042 0.00%
2025-06-11 0 0.420 0.420 0.490 0.420 0.420 2,307 962 0.4170 0.404 0.404 0.472 0.404 0.404 2,397 0.4013 1.20%
2025-06-10 0 0.415 0.415 0.445 - - 0 0 - 0.399 0.399 0.428 - - 0 - 1.22%
2025-06-09 0 0.410 0.410 0.445 0.410 0.415 80,085 32,849 0.4102 0.395 0.395 0.428 0.395 0.399 83,224 0.3947 0.00%
2025-06-06 0 0.410 0.410 0.445 - - 0 0 - 0.395 0.395 0.428 - - 0 - 0.00%
2025-06-05 0 0.410 0.405 0.445 - - 1,012 384 0.3794 0.395 0.390 0.428 - - 1,052 0.3651 0.00%
2025-06-04 0 0.410 0.405 0.445 - - 0 0 - 0.395 0.390 0.428 - - 0 - 0.00%
2025-06-03 0 0.410 0.405 0.445 - - 0 0 - 0.395 0.390 0.428 - - 0 - 0.00%
2025-06-02 0 0.410 0.400 0.445 - - 0 0 - 0.395 0.385 0.428 - - 0 - 0.00%
2025-05-30 0 0.410 0.405 0.445 - - 0 0 - 0.395 0.390 0.428 - - 0 - 0.00%
2025-05-29 0 0.410 0.405 0.445 - - 472 186 0.3941 0.395 0.390 0.428 - - 490 0.3792 0.00%
2025-05-28 0 0.410 0.405 0.445 0.410 0.410 3,228 1,286 0.3984 0.395 0.390 0.428 0.395 0.395 3,355 0.3834 1.23%
2025-05-27 0 0.405 0.405 0.445 - - 0 0 - 0.390 0.390 0.428 - - 0 - 0.00%
2025-05-26 0 0.405 0.405 0.445 - - 0 0 - 0.390 0.390 0.428 - - 0 - 0.00%
2025-05-23 0 0.405 0.405 0.445 - - 0 0 - 0.390 0.390 0.428 - - 0 - 0.00%
2025-05-22 0 0.405 0.405 0.445 0.405 0.405 19,984 8,048 0.4027 0.390 0.390 0.428 0.390 0.390 20,767 0.3875 -1.22%
2025-05-21 0 0.410 0.405 0.445 - - 0 0 - 0.395 0.390 0.428 - - 0 - 0.00%
2025-05-20 0 0.410 0.405 0.445 0.410 0.410 2,990 1,206 0.4033 0.395 0.390 0.428 0.395 0.395 3,107 0.3881 1.23%
2025-05-19 0 0.405 0.405 0.445 - - 467 163 0.3490 0.390 0.390 0.428 - - 485 0.3359 0.00%
2025-05-16 0 0.405 0.405 0.445 - - 0 0 - 0.390 0.390 0.428 - - 0 - 0.00%
2025-05-15 0 0.405 0.405 0.445 0.400 0.405 12,944 5,164 0.3989 0.390 0.390 0.428 0.385 0.390 13,451 0.3839 -1.22%
2025-05-14 0 0.410 0.405 0.445 0.405 0.410 9,890 4,001 0.4046 0.395 0.390 0.428 0.390 0.395 10,278 0.3893 1.23%
2025-05-13 0 0.405 0.400 0.445 0.405 0.405 11,710 4,691 0.4006 0.390 0.385 0.428 0.390 0.390 12,169 0.3855 -1.22%
2025-05-12 0 0.410 0.405 0.445 0.410 0.410 4,676 1,903 0.4070 0.395 0.390 0.428 0.395 0.395 4,859 0.3916 -2.38%
2025-05-09 0 0.420 0.410 0.445 0.420 0.420 3,118 1,287 0.4128 0.404 0.395 0.428 0.404 0.404 3,240 0.3972 -1.18%
2025-05-08 0 0.425 0.420 0.490 - - 0 0 - 0.409 0.404 0.472 - - 0 - 0.00%
2025-05-07 0 0.425 0.420 0.490 - - 214 86 0.4019 0.409 0.404 0.472 - - 222 0.3867 0.00%
2025-05-06 0 0.425 0.420 0.445 0.425 0.425 3,245 1,360 0.4191 0.409 0.404 0.428 0.409 0.409 3,372 0.4033 -4.49%
2025-05-02 0 0.445 0.420 0.445 - - 0 0 - 0.428 0.404 0.428 - - 0 - 0.00%
2025-04-30 0 0.445 0.420 0.470 0.445 0.445 48,000 21,360 0.4450 0.428 0.404 0.452 0.428 0.428 49,881 0.4282 0.00%
2025-04-29 0 0.445 0.420 0.455 - - 27 10 0.3704 0.428 0.404 0.438 - - 28 0.3564 0.00%
2025-04-28 0 0.445 0.420 0.460 - - 0 0 - 0.428 0.404 0.443 - - 0 - 0.00%
2025-04-25 0 0.445 0.420 0.460 - - 0 0 - 0.428 0.404 0.443 - - 0 - 0.00%
2025-04-24 0 0.445 0.420 0.460 - - 0 0 - 0.428 0.404 0.443 - - 0 - 0.00%
2025-04-23 0 0.445 0.445 0.450 0.445 0.445 2,000 890 0.4450 0.428 0.428 0.433 0.428 0.428 2,078 0.4282 0.00%
2025-04-22 0 0.445 0.410 0.445 0.430 0.445 106,000 47,110 0.4444 0.428 0.395 0.428 0.414 0.428 110,154 0.4277 0.00%
2025-04-17 0 0.445 0.445 0.450 0.445 0.445 42,000 18,690 0.4450 0.428 0.428 0.433 0.428 0.428 43,646 0.4282 0.00%
2025-04-16 0 0.445 0.430 0.490 - - 0 0 - 0.428 0.414 0.472 - - 0 - 0.00%
2025-04-15 0 0.445 0.445 0.490 - - 0 0 - 0.428 0.428 0.472 - - 0 - 0.00%
2025-04-14 0 0.445 0.445 0.490 - - 77 31 0.4026 0.428 0.428 0.472 - - 80 0.3874 0.00%
2025-04-11 0 0.445 0.445 0.450 - - 76 32 0.4211 0.428 0.428 0.433 - - 79 0.4052 0.00%
2025-04-10 0 0.445 0.445 0.490 - - 156 66 0.4231 0.428 0.428 0.472 - - 162 0.4071 0.00%
2025-04-09 0 0.445 0.445 0.460 - - 0 0 - 0.428 0.428 0.443 - - 0 - 0.00%
2025-04-08 0 0.445 0.445 0.450 - - 643 274 0.4261 0.428 0.428 0.433 - - 668 0.4101 0.00%
2025-04-07 0 0.445 0.440 0.450 0.445 0.450 70,000 31,400 0.4486 0.428 0.423 0.433 0.428 0.433 72,743 0.4317 -1.11%
2025-04-03 0 0.450 0.450 0.490 - - 0 0 - 0.433 0.433 0.472 - - 0 - 0.00%
2025-04-02 0 0.450 0.450 0.455 - - 0 0 - 0.433 0.433 0.438 - - 0 - 0.00%
2025-04-01 0 0.450 0.450 0.490 - - 0 0 - 0.433 0.433 0.472 - - 0 - 0.00%
2025-03-31 0 0.450 0.450 0.460 0.450 0.450 4,000 1,800 0.4500 0.433 0.433 0.443 0.433 0.433 4,157 0.4330 0.00%
2025-03-28 0 0.450 0.450 0.470 0.450 0.450 28,000 12,600 0.4500 0.433 0.433 0.452 0.433 0.433 29,097 0.4330 -1.10%
2025-03-27 0 0.455 0.455 0.490 0.450 0.460 126,818 57,635 0.4545 0.438 0.438 0.472 0.433 0.443 131,788 0.4373 -1.09%
2025-03-26 0 0.460 0.455 0.500 - - 0 0 - 0.443 0.438 0.481 - - 0 - 0.00%
2025-03-25 0 0.460 0.460 0.500 0.455 0.500 75,933 34,627 0.4560 0.443 0.443 0.481 0.438 0.481 78,909 0.4388 1.10%
2025-03-24 0 0.455 0.455 0.460 0.455 0.460 20,472 9,395 0.4589 0.438 0.438 0.443 0.438 0.443 21,274 0.4416 0.00%
2025-03-21 0 0.455 0.455 0.550 0.450 0.640 916,503 485,491 0.5297 0.438 0.438 0.529 0.433 0.616 952,421 0.5097 1.11%
2025-03-20 0 0.450 0.450 0.480 0.420 0.420 2,368 996 0.4206 0.433 0.433 0.462 0.404 0.404 2,461 0.4047 0.00%
2025-03-19 0 0.450 0.450 0.480 - - 0 0 - 0.433 0.433 0.462 - - 0 - 0.00%
2025-03-18 0 0.450 0.450 0.480 - - 567 243 0.4286 0.433 0.433 0.462 - - 589 0.4124 0.00%
2025-03-17 0 0.450 0.450 0.470 0.445 0.445 40,612 18,062 0.4447 0.433 0.433 0.452 0.428 0.428 42,204 0.4280 0.00%
2025-03-14 0 0.450 0.450 0.480 0.450 0.450 3,035 1,345 0.4432 0.433 0.433 0.462 0.433 0.433 3,154 0.4265 -1.10%
2025-03-13 0 0.455 0.450 0.480 0.450 0.455 10,042 4,498 0.4479 0.438 0.433 0.462 0.433 0.438 10,436 0.4310 0.00%
2025-03-12 0 0.455 0.450 0.480 0.455 0.455 3,168 1,423 0.4492 0.438 0.433 0.462 0.438 0.438 3,292 0.4322 1.11%
2025-03-11 0 0.450 0.450 0.480 - - 0 0 - 0.433 0.433 0.462 - - 0 - 0.00%
2025-03-10 0 0.450 0.450 0.480 - - 0 0 - 0.433 0.433 0.462 - - 0 - 0.00%
2025-03-07 0 0.450 0.450 0.470 0.450 0.450 32,000 14,400 0.4500 0.433 0.433 0.452 0.433 0.433 33,254 0.4330 0.00%
2025-03-06 0 0.450 0.440 0.450 0.450 0.450 50,000 22,500 0.4500 0.433 0.423 0.433 0.433 0.433 51,960 0.4330 0.00%
2025-03-05 0 0.450 0.440 0.455 0.425 0.450 71,924 32,050 0.4456 0.433 0.423 0.438 0.409 0.433 74,743 0.4288 0.00%
2025-03-04 0 0.450 0.450 0.460 0.445 0.450 382,000 171,500 0.4490 0.433 0.433 0.443 0.428 0.433 396,971 0.4320 -1.10%
2025-03-03 0 0.455 0.450 0.465 0.450 0.455 82,074 37,329 0.4548 0.438 0.433 0.447 0.433 0.438 85,291 0.4377 1.11%
2025-02-28 0 0.450 0.450 0.460 - - 0 0 - 0.433 0.433 0.443 - - 0 - 0.00%
2025-02-27 0 0.450 0.450 0.455 0.450 0.450 52,000 23,400 0.4500 0.433 0.433 0.438 0.433 0.433 54,038 0.4330 0.00%
2025-02-26 0 0.450 0.450 0.460 0.450 0.450 41,946 18,836 0.4491 0.433 0.433 0.443 0.433 0.433 43,590 0.4321 0.00%
2025-02-25 0 0.450 0.450 0.460 0.445 0.450 80,335 36,130 0.4497 0.433 0.433 0.443 0.428 0.433 83,483 0.4328 0.00%
2025-02-24 0 0.450 0.450 0.460 - - 1,350 580 0.4296 0.433 0.433 0.443 - - 1,403 0.4134 0.00%
2025-02-21 0 0.450 0.450 0.460 0.450 0.450 6,591 2,914 0.4421 0.433 0.433 0.443 0.433 0.433 6,849 0.4254 0.00%
2025-02-20 0 0.450 0.450 0.460 0.450 0.450 5,232 2,361 0.4513 0.433 0.433 0.443 0.433 0.433 5,437 0.4342 0.00%
2025-02-19 0 0.450 0.450 0.460 0.450 0.450 222,546 100,078 0.4497 0.433 0.433 0.443 0.433 0.433 231,268 0.4327 0.00%
2025-02-18 0 0.450 0.450 0.460 - - 274 117 0.4270 0.433 0.433 0.443 - - 285 0.4109 0.00%
2025-02-17 0 0.450 0.450 0.460 - - 0 0 - 0.433 0.433 0.443 - - 0 - 0.00%
2025-02-14 0 0.450 0.450 0.460 0.450 0.450 5,554 2,468 0.4444 0.433 0.433 0.443 0.433 0.433 5,772 0.4276 0.00%
2025-02-13 0 0.450 0.450 0.460 0.450 0.450 7,904 3,478 0.4400 0.433 0.433 0.443 0.433 0.433 8,214 0.4234 0.00%
2025-02-12 0 0.450 0.450 0.460 - - 1,183 508 0.4294 0.433 0.433 0.443 - - 1,229 0.4132 0.00%
2025-02-11 0 0.450 0.450 0.460 0.450 0.450 47,161 21,199 0.4495 0.433 0.433 0.443 0.433 0.433 49,009 0.4326 0.00%
2025-02-10 0 0.450 0.450 0.460 0.450 0.450 5,860 2,599 0.4435 0.433 0.433 0.443 0.433 0.433 6,090 0.4268 0.00%
2025-02-07 0 0.450 0.450 0.460 - - 746 334 0.4477 0.433 0.433 0.443 - - 775 0.4308 0.00%
2025-02-06 0 0.450 0.450 0.460 0.450 0.450 4,000 1,800 0.4500 0.433 0.433 0.443 0.433 0.433 4,157 0.4330 0.00%
2025-02-05 0 0.450 0.450 0.460 - - 0 0 - 0.433 0.433 0.443 - - 0 - 0.00%
2025-02-04 0 0.450 0.450 0.460 0.450 0.450 2,157 968 0.4488 0.433 0.433 0.443 0.433 0.433 2,242 0.4318 -2.17%
2025-02-03 0 0.460 0.450 0.460 - - 0 0 - 0.443 0.433 0.443 - - 0 - 0.00%
2025-01-28 0 0.460 0.450 0.460 - - 0 0 - 0.443 0.433 0.443 - - 0 - 0.00%
2025-01-27 0 0.460 0.450 0.460 - - 0 0 - 0.443 0.433 0.443 - - 0 - 0.00%
2025-01-24 0 0.460 0.450 0.460 - - 45 19 0.4222 0.443 0.433 0.443 - - 47 0.4063 0.00%
2025-01-23 0 0.460 0.450 0.460 - - 517 222 0.4294 0.443 0.433 0.443 - - 537 0.4132 0.00%
2025-01-22 0 0.460 0.450 0.480 0.460 0.460 30,000 13,800 0.4600 0.443 0.433 0.462 0.443 0.443 31,176 0.4427 2.22%
2025-01-21 0 0.450 0.450 0.460 - - 0 0 - 0.433 0.433 0.443 - - 0 - 0.00%
2025-01-20 0 0.450 0.450 0.460 0.450 0.450 11,059 4,964 0.4489 0.433 0.433 0.443 0.433 0.433 11,492 0.4319 0.00%
2025-01-17 0 0.450 0.450 0.480 - - 0 0 - 0.433 0.433 0.462 - - 0 - 0.00%
2025-01-16 0 0.450 0.450 0.480 - - 77 33 0.4286 0.433 0.433 0.462 - - 80 0.4124 0.00%
2025-01-15 0 0.450 0.450 0.480 0.450 0.450 2,834 1,258 0.4439 0.433 0.433 0.462 0.433 0.433 2,945 0.4272 0.00%
2025-01-14 0 0.450 0.450 0.475 0.450 0.450 33,974 15,248 0.4488 0.433 0.433 0.457 0.433 0.433 35,305 0.4319 0.00%
2025-01-13 0 0.450 0.450 0.480 - - 0 0 - 0.433 0.433 0.462 - - 0 - 0.00%
2025-01-10 0 0.450 0.450 0.480 - - 0 0 - 0.433 0.433 0.462 - - 0 - 0.00%
2025-01-09 0 0.450 0.445 0.480 0.450 0.450 30,000 13,500 0.4500 0.433 0.428 0.462 0.433 0.433 31,176 0.4330 1.12%
2025-01-08 0 0.445 0.445 0.450 - - 0 0 - 0.428 0.428 0.433 - - 0 - 0.00%
2025-01-07 0 0.445 0.445 0.480 - - 0 0 - 0.428 0.428 0.462 - - 0 - 0.00%
2025-01-06 0 0.445 0.445 0.480 0.445 0.445 2,831 1,247 0.4405 0.428 0.428 0.462 0.428 0.428 2,942 0.4239 0.00%
2025-01-03 0 0.445 0.445 0.480 - - 0 0 - 0.428 0.428 0.462 - - 0 - 0.00%
2025-01-02 0 0.445 0.445 0.475 - - 0 0 - 0.428 0.428 0.457 - - 0 - 0.00%
2024-12-31 0 0.445 0.445 0.480 - - 0 0 - 0.428 0.428 0.462 - - 0 - 0.00%
2024-12-30 0 0.445 0.445 0.480 - - 0 0 - 0.428 0.428 0.462 - - 0 - 0.00%
2024-12-27 0 0.445 0.445 0.480 0.445 0.445 2,726 1,198 0.4395 0.428 0.428 0.462 0.428 0.428 2,833 0.4229 0.00%
2024-12-24 0 0.445 0.445 0.480 - - 0 0 - 0.428 0.428 0.462 - - 0 - 0.00%
2024-12-23 0 0.445 0.445 0.475 0.440 0.445 44,000 19,570 0.4448 0.428 0.428 0.457 0.423 0.428 45,724 0.4280 0.00%
2024-12-20 0 0.445 0.440 0.445 0.445 0.445 111,730 49,693 0.4448 0.428 0.423 0.428 0.428 0.428 116,109 0.4280 0.00%
2024-12-19 0 0.445 0.445 0.460 - - 0 0 - 0.428 0.428 0.443 - - 0 - 0.00%
2024-12-18 0 0.445 0.445 0.455 - - 0 0 - 0.428 0.428 0.438 - - 0 - 0.00%
2024-12-17 0 0.445 0.445 0.455 0.445 0.450 102,334 46,033 0.4498 0.428 0.428 0.438 0.428 0.433 106,345 0.4329 -1.11%
2024-12-16 0 0.450 0.450 0.475 - - 661 284 0.4297 0.433 0.433 0.457 - - 687 0.4134 0.00%
2024-12-13 0 0.450 0.450 0.480 - - 249 107 0.4297 0.433 0.433 0.462 - - 259 0.4135 0.00%
2024-12-12 0 0.450 0.445 0.450 0.450 0.450 50,803 22,837 0.4495 0.433 0.428 0.433 0.433 0.433 52,794 0.4326 0.00%
2024-12-11 0 0.450 0.450 0.480 0.445 0.450 286,939 129,093 0.4499 0.433 0.433 0.462 0.428 0.433 298,184 0.4329 -1.10%
2024-12-10 0 0.455 0.450 0.480 - - 0 0 - 0.438 0.433 0.462 - - 0 - 0.00%
2024-12-09 0 0.455 0.450 0.480 - - 0 0 - 0.438 0.433 0.462 - - 0 - 0.00%
2024-12-06 0 0.455 0.450 0.460 0.455 0.455 40,466 18,405 0.4548 0.438 0.433 0.443 0.438 0.438 42,052 0.4377 1.11%
2024-12-05 0 0.450 0.445 0.455 0.445 0.450 375,031 168,703 0.4498 0.433 0.428 0.438 0.428 0.433 389,729 0.4329 -1.10%
2024-12-04 0 0.455 0.455 0.475 0.450 0.455 24,635 11,133 0.4519 0.438 0.438 0.457 0.433 0.438 25,600 0.4349 1.11%
2024-12-03 0 0.450 0.445 0.450 0.445 0.450 216,164 97,190 0.4496 0.433 0.428 0.433 0.428 0.433 224,636 0.4327 1.12%
2024-12-02 0 0.445 0.445 0.455 0.445 0.445 2,000 890 0.4450 0.428 0.428 0.438 0.428 0.428 2,078 0.4282 1.14%
2024-11-29 0 0.440 0.440 0.445 0.440 0.450 223,118 99,910 0.4478 0.423 0.423 0.428 0.423 0.433 231,862 0.4309 -2.22%
2024-11-28 0 0.450 0.440 0.450 0.450 0.450 354,000 159,300 0.4500 0.433 0.423 0.433 0.433 0.433 367,873 0.4330 0.00%
2024-11-27 0 0.450 0.440 0.470 0.450 0.450 300,755 135,324 0.4499 0.433 0.423 0.452 0.433 0.433 312,542 0.4330 0.00%
2024-11-26 0 0.450 0.445 0.460 0.450 0.455 87,100 39,593 0.4546 0.433 0.428 0.443 0.433 0.438 90,513 0.4374 1.12%
2024-11-25 0 0.450 0.450 0.455 - - 215 92 0.4279 0.428 0.428 0.433 - - 226 0.4072 0.00%
2024-11-22 0 0.450 0.450 0.455 0.450 0.450 2,276 1,018 0.4473 0.428 0.428 0.433 0.428 0.428 2,392 0.4256 0.00%
2024-11-21 0 0.450 0.450 0.465 - - 0 0 - 0.428 0.428 0.442 - - 0 - 0.00%
2024-11-20 0 0.450 0.445 0.455 0.445 0.450 7,052 3,142 0.4455 0.428 0.423 0.433 0.423 0.428 7,411 0.4240 1.12%
2024-11-19 0 0.445 0.445 0.450 0.425 0.445 13,768 5,990 0.4351 0.423 0.423 0.428 0.404 0.423 14,468 0.4140 0.00%
2024-11-18 0 0.445 0.440 0.480 0.440 0.445 112,000 49,750 0.4442 0.423 0.419 0.457 0.419 0.423 117,697 0.4227 1.14%
2024-11-15 0 0.440 0.440 0.445 0.440 0.440 8,324 3,654 0.4390 0.419 0.419 0.423 0.419 0.419 8,747 0.4177 1.15%
2024-11-14 0 0.435 0.435 0.440 0.410 0.410 3,398 1,358 0.3996 0.414 0.414 0.419 0.390 0.390 3,571 0.3803 0.00%
2024-11-13 0 0.435 0.435 0.440 0.435 0.435 198,000 86,130 0.4350 0.414 0.414 0.419 0.414 0.414 208,072 0.4139 0.00%
2024-11-12 0 0.435 0.410 0.435 - - 3,705 1,468 0.3962 0.414 0.390 0.414 - - 3,893 0.3770 0.00%
2024-11-11 0 0.435 0.430 0.440 0.415 0.435 214,000 92,440 0.4320 0.414 0.409 0.419 0.395 0.414 224,885 0.4111 2.35%
2024-11-08 0 0.425 0.410 0.445 - - 0 0 - 0.404 0.390 0.423 - - 0 - 0.00%
2024-11-07 0 0.425 0.420 0.445 - - 0 0 - 0.404 0.400 0.423 - - 0 - 0.00%
2024-11-06 0 0.425 0.425 0.445 0.420 0.420 3,322 1,359 0.4091 0.404 0.404 0.423 0.400 0.400 3,491 0.3893 1.19%
2024-11-05 0 0.420 0.420 0.445 0.405 0.405 5,971 2,385 0.3994 0.400 0.400 0.423 0.385 0.385 6,275 0.3801 -3.45%
2024-11-04 0 0.435 0.420 0.440 - - 0 0 - 0.414 0.400 0.419 - - 0 - 0.00%
2024-11-01 0 0.435 0.420 0.440 0.435 0.435 204,000 88,740 0.4350 0.414 0.400 0.419 0.414 0.414 214,377 0.4139 0.00%
2024-10-31 0 0.435 0.415 0.440 - - 0 0 - 0.414 0.395 0.419 - - 0 - 0.00%
2024-10-30 0 0.435 0.410 0.440 - - 0 0 - 0.414 0.390 0.419 - - 0 - 0.00%
2024-10-29 0 0.435 0.435 0.440 0.435 0.435 104,000 45,240 0.4350 0.414 0.414 0.419 0.414 0.414 109,290 0.4139 3.57%
2024-10-28 0 0.420 0.415 0.440 - - 0 0 - 0.400 0.395 0.419 - - 0 - 0.00%
2024-10-25 0 0.420 0.415 0.420 - - 1,249 491 0.3931 0.400 0.395 0.400 - - 1,313 0.3741 0.00%
2024-10-24 0 0.420 0.415 0.440 - - 0 0 - 0.400 0.395 0.419 - - 0 - 0.00%
2024-10-23 0 0.420 0.420 0.435 0.420 0.420 27,719 11,591 0.4182 0.400 0.400 0.414 0.400 0.400 29,129 0.3979 -3.45%
2024-10-22 0 0.435 0.435 0.445 0.425 0.425 14,220 6,039 0.4247 0.414 0.414 0.423 0.404 0.404 14,943 0.4041 2.35%
2024-10-21 0 0.425 0.425 0.430 0.405 0.415 10,836 4,360 0.4024 0.404 0.404 0.409 0.385 0.395 11,387 0.3829 -2.30%
2024-10-18 0 0.435 0.425 0.435 - - 0 0 - 0.414 0.404 0.414 - - 0 - -1.14%
2024-10-17 0 0.440 0.415 0.440 - - 0 0 - 0.419 0.395 0.419 - - 0 - -1.12%
2024-10-16 0 0.445 0.420 0.445 - - 0 0 - 0.423 0.400 0.423 - - 0 - -1.11%
2024-10-15 0 0.450 0.415 0.450 - - 0 0 - 0.428 0.395 0.428 - - 0 - -1.10%
2024-10-14 0 0.455 0.420 0.460 - - 0 0 - 0.433 0.400 0.438 - - 0 - 0.00%
2024-10-10 0 0.455 0.455 0.460 0.450 0.455 243,331 110,185 0.4528 0.433 0.433 0.438 0.428 0.433 255,708 0.4309 2.25%
2024-10-09 0 0.445 0.445 0.450 0.445 0.445 30,000 13,350 0.4450 0.423 0.423 0.428 0.423 0.423 31,526 0.4235 0.00%
2024-10-08 0 0.445 0.445 0.450 - - 0 0 - 0.423 0.423 0.428 - - 0 - 1.14%
2024-10-07 0 0.440 0.440 0.455 0.440 0.450 28,482 12,672 0.4449 0.419 0.419 0.433 0.419 0.428 29,931 0.4234 0.00%
2024-10-04 0 0.440 0.440 0.450 0.435 0.435 2,117 918 0.4336 0.419 0.419 0.428 0.414 0.414 2,225 0.4126 1.15%
2024-10-03 0 0.435 0.435 0.445 - - 0 0 - 0.414 0.414 0.423 - - 0 - 0.00%
2024-10-02 0 0.435 0.435 0.440 0.435 0.435 57,877 25,019 0.4323 0.414 0.414 0.419 0.414 0.414 60,821 0.4114 0.00%
2024-09-30 0 0.435 0.435 0.450 0.435 0.435 19,592 8,407 0.4291 0.414 0.414 0.428 0.414 0.414 20,589 0.4083 0.00%
2024-09-27 0 0.435 0.435 0.440 0.420 0.425 30,583 12,926 0.4227 0.414 0.414 0.419 0.400 0.404 32,139 0.4022 3.57%
2024-09-26 0 0.420 0.415 0.450 0.415 0.420 5,251 2,166 0.4125 0.400 0.395 0.428 0.395 0.400 5,518 0.3925 1.20%
2024-09-25 0 0.415 0.415 0.445 0.415 0.415 2,000 830 0.4150 0.395 0.395 0.423 0.395 0.395 2,102 0.3949 1.22%
2024-09-24 0 0.410 0.410 0.430 0.410 0.415 12,948 5,217 0.4029 0.390 0.390 0.409 0.390 0.395 13,607 0.3834 0.00%
2024-09-23 0 0.410 0.410 0.430 0.410 0.410 35,247 14,426 0.4093 0.390 0.390 0.409 0.390 0.390 37,040 0.3895 0.00%
2024-09-20 0 0.410 0.410 0.430 - - 0 0 - 0.390 0.390 0.409 - - 0 - 2.50%
2024-09-19 0 0.400 0.400 0.425 0.400 0.400 16,000 6,400 0.4000 0.381 0.381 0.404 0.381 0.381 16,814 0.3806 -2.44%
2024-09-17 0 0.410 0.400 0.430 0.410 0.410 2,000 820 0.4100 0.390 0.381 0.409 0.390 0.390 2,102 0.3902 5.13%
2024-09-16 0 0.390 0.390 0.430 0.390 0.390 4,362 1,693 0.3881 0.371 0.371 0.409 0.371 0.371 4,584 0.3693 -4.88%
2024-09-13 0 0.410 0.385 0.440 - - 1,794 681 0.3796 0.390 0.366 0.419 - - 1,885 0.3612 0.00%
2024-09-12 0 0.410 0.410 0.440 - - 568 215 0.3785 0.390 0.390 0.419 - - 597 0.3602 0.00%
2024-09-11 0 0.410 0.410 0.435 0.410 0.410 5,613 2,269 0.4042 0.390 0.390 0.414 0.390 0.390 5,899 0.3847 0.00%
2024-09-10 0 0.410 0.410 0.445 - - 56 22 0.3929 0.390 0.390 0.423 - - 59 0.3738 0.00%
2024-09-09 0 0.410 0.410 0.445 - - 0 0 - 0.390 0.390 0.423 - - 0 - 0.00%
2024-09-05 0 0.410 0.410 0.430 0.410 0.410 15,000 6,130 0.4087 0.390 0.390 0.409 0.390 0.390 15,763 0.3889 0.00%
2024-09-04 0 0.410 0.410 0.450 - - 0 0 - 0.390 0.390 0.428 - - 0 - 0.00%
2024-09-03 0 0.410 0.410 0.450 0.410 0.410 2,000 820 0.4100 0.390 0.390 0.428 0.390 0.390 2,102 0.3902 -4.65%
2024-09-02 0 0.430 0.415 0.430 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2024-08-30 0 0.430 0.430 0.440 0.400 0.430 272,447 113,279 0.4158 0.409 0.409 0.419 0.381 0.409 286,306 0.3957 4.88%
2024-08-29 0 0.410 0.405 0.450 - - 1,558 599 0.3845 0.390 0.385 0.428 - - 1,637 0.3659 0.00%
2024-08-28 0 0.410 0.405 0.450 - - 0 0 - 0.390 0.385 0.428 - - 0 - 0.00%
2024-08-27 0 0.410 0.405 0.450 0.410 0.410 3,167 1,275 0.4026 0.390 0.385 0.428 0.390 0.390 3,328 0.3831 -1.20%
2024-08-26 0 0.415 0.415 0.450 0.415 0.415 4,000 1,660 0.4150 0.395 0.395 0.428 0.395 0.395 4,203 0.3949 -7.78%
2024-08-23 0 0.450 0.415 0.450 - - 0 0 - 0.428 0.395 0.428 - - 0 - 0.00%
2024-08-22 0 0.450 0.410 0.450 - - 0 0 - 0.428 0.390 0.428 - - 0 - 0.00%
2024-08-21 0 0.450 0.410 0.450 - - 0 0 - 0.428 0.390 0.428 - - 0 - 0.00%
2024-08-20 0 0.450 0.415 0.450 - - 0 0 - 0.428 0.395 0.428 - - 0 - 0.00%
2024-08-19 0 0.450 0.450 0.460 0.450 0.450 38,282 17,221 0.4498 0.428 0.428 0.438 0.428 0.428 40,229 0.4281 0.00%
2024-08-16 0 0.450 0.450 0.460 - - 0 0 - 0.428 0.428 0.438 - - 0 - 0.00%
2024-08-15 0 0.450 0.450 0.455 0.450 0.450 8,000 3,600 0.4500 0.428 0.428 0.433 0.428 0.428 8,407 0.4282 0.00%
2024-08-14 0 0.450 0.450 0.460 - - 0 0 - 0.428 0.428 0.438 - - 0 - 0.00%
2024-08-13 0 0.450 0.450 0.460 0.450 0.450 10,000 4,500 0.4500 0.428 0.428 0.438 0.428 0.428 10,509 0.4282 0.00%
2024-08-12 0 0.450 0.450 0.460 - - 0 0 - 0.428 0.428 0.438 - - 0 - 0.00%
2024-08-09 0 0.450 0.450 0.465 - - 0 0 - 0.428 0.428 0.442 - - 0 - 0.00%
2024-08-08 0 0.450 0.450 0.465 - - 622 261 0.4196 0.428 0.428 0.442 - - 654 0.3993 0.00%
2024-08-07 0 0.450 0.450 0.465 - - 0 0 - 0.428 0.428 0.442 - - 0 - 0.00%
2024-08-06 0 0.450 0.450 0.455 0.410 0.450 76,000 33,800 0.4447 0.428 0.428 0.433 0.390 0.428 79,866 0.4232 -1.10%
2024-08-05 0 0.455 0.410 0.465 - - 0 0 - 0.433 0.390 0.442 - - 0 - 0.00%
2024-08-02 0 0.455 0.450 0.465 0.450 0.455 124,000 55,860 0.4505 0.433 0.428 0.442 0.428 0.433 130,307 0.4287 1.11%
2024-08-01 0 0.450 0.450 0.455 0.450 0.450 116,000 52,200 0.4500 0.428 0.428 0.433 0.428 0.428 121,901 0.4282 0.00%
2024-07-31 0 0.450 0.450 0.455 - - 0 0 - 0.428 0.428 0.433 - - 0 - 0.00%
2024-07-30 0 0.450 0.450 0.455 0.440 0.450 332,000 149,240 0.4495 0.428 0.428 0.433 0.419 0.428 348,888 0.4278 0.00%
2024-07-29 0 0.450 0.445 0.450 0.445 0.450 17,273 7,635 0.4420 0.428 0.423 0.428 0.423 0.428 18,152 0.4206 1.12%
2024-07-26 0 0.445 0.445 0.450 - - 0 0 - 0.423 0.423 0.428 - - 0 - 0.00%
2024-07-25 0 0.445 0.435 0.450 0.445 0.445 50,000 22,250 0.4450 0.423 0.414 0.428 0.423 0.423 52,543 0.4235 2.30%
2024-07-24 0 0.435 0.435 0.445 0.435 0.440 61,094 26,804 0.4387 0.414 0.414 0.423 0.414 0.419 64,202 0.4175 0.00%
2024-07-23 0 0.435 0.430 0.440 0.390 0.435 88,980 38,152 0.4288 0.414 0.409 0.419 0.371 0.414 93,506 0.4080 2.35%
2024-07-22 0 0.425 0.425 0.435 - - 0 0 - 0.404 0.404 0.414 - - 0 - 1.19%
2024-07-19 0 0.420 0.420 0.430 - - 944 377 0.3994 0.400 0.400 0.409 - - 992 0.3800 1.20%
2024-07-18 0 0.415 0.415 0.430 0.415 0.415 13,616 5,618 0.4126 0.395 0.395 0.409 0.395 0.395 14,309 0.3926 -2.35%
2024-07-17 0 0.425 0.420 0.435 0.425 0.430 200,000 85,460 0.4273 0.404 0.400 0.414 0.404 0.409 210,173 0.4066 7.59%
2024-07-16 0 0.395 0.395 0.425 - - 0 0 - 0.376 0.376 0.404 - - 0 - 1.28%
2024-07-15 0 0.390 0.390 0.425 - - 0 0 - 0.371 0.371 0.404 - - 0 - 0.52%
2024-07-12 0 0.405 0.405 0.435 0.405 0.405 84,708 34,292 0.4048 0.369 0.369 0.397 0.369 0.369 92,917 0.3691 0.00%
2024-07-11 0 0.405 0.405 0.430 0.400 0.400 4,653 1,854 0.3985 0.369 0.369 0.392 0.365 0.365 5,104 0.3633 1.25%
2024-07-10 0 0.400 0.400 0.415 0.395 0.400 103,979 41,041 0.3947 0.365 0.365 0.378 0.360 0.365 114,056 0.3598 2.56%
2024-07-09 0 0.390 0.390 0.435 0.385 0.390 50,000 19,490 0.3898 0.356 0.356 0.397 0.351 0.356 54,845 0.3554 1.30%
2024-07-08 0 0.385 0.385 0.440 0.385 0.385 3,134 1,178 0.3759 0.351 0.351 0.401 0.351 0.351 3,438 0.3427 -1.28%
2024-07-05 0 0.390 0.390 0.435 - - 0 0 - 0.356 0.356 0.397 - - 0 - 1.30%
2024-07-04 0 0.385 0.385 0.435 - - 0 0 - 0.351 0.351 0.397 - - 0 - 0.00%
2024-07-03 0 0.385 0.385 0.425 - - 0 0 - 0.351 0.351 0.387 - - 0 - 2.67%
2024-07-02 0 0.375 0.375 0.410 0.370 0.370 7,081 2,598 0.3669 0.342 0.342 0.374 0.337 0.337 7,767 0.3345 1.35%
2024-06-28 0 0.370 0.370 0.425 - - 363 127 0.3499 0.337 0.337 0.387 - - 398 0.3190 0.00%
2024-06-27 0 0.370 0.365 0.410 - - 0 0 - 0.337 0.333 0.374 - - 0 - 0.00%
2024-06-26 0 0.370 0.370 0.440 0.370 0.370 40,466 14,958 0.3696 0.337 0.337 0.401 0.337 0.337 44,388 0.3370 -3.90%
2024-06-25 0 0.385 0.380 0.390 0.360 0.385 7,503 2,715 0.3619 0.351 0.346 0.356 0.328 0.351 8,230 0.3299 6.94%
2024-06-24 0 0.360 0.350 0.395 0.360 0.360 2,000 720 0.3600 0.328 0.319 0.360 0.328 0.328 2,194 0.3282 -1.37%
2024-06-21 0 0.365 0.365 0.395 0.365 0.365 18,640 6,794 0.3645 0.333 0.333 0.360 0.333 0.333 20,446 0.3323 -3.95%
2024-06-20 0 0.380 0.365 0.405 - - 1,039,731 395,070 0.3800 0.346 0.333 0.369 - - 1,140,491 0.3464 0.00%
2024-06-19 0 0.380 0.365 0.405 - - 860 296 0.3442 0.346 0.333 0.369 - - 943 0.3138 0.00%
2024-06-18 0 0.380 0.365 0.390 - - 0 0 - 0.346 0.333 0.356 - - 0 - 0.00%
2024-06-17 0 0.380 0.380 0.405 0.380 0.380 87,394 33,136 0.3792 0.346 0.346 0.369 0.346 0.346 95,863 0.3457 -6.17%
2024-06-14 0 0.405 0.380 0.435 - - 0 0 - 0.369 0.346 0.397 - - 0 - 0.00%
2024-06-13 0 0.405 0.380 0.425 - - 1,012 364 0.3597 0.369 0.346 0.387 - - 1,110 0.3279 0.00%
2024-06-12 0 0.405 0.385 0.440 - - 0 0 - 0.369 0.351 0.401 - - 0 - 0.00%
2024-06-11 0 0.405 0.380 0.430 - - 0 0 - 0.369 0.346 0.392 - - 0 - 0.00%
2024-06-07 0 0.405 0.400 0.435 - - 0 0 - 0.369 0.365 0.397 - - 0 - 0.00%
2024-06-06 0 0.405 0.400 0.430 - - 0 0 - 0.369 0.365 0.392 - - 0 - 0.00%
2024-06-05 0 0.405 0.400 0.405 0.405 0.405 152,470 61,738 0.4049 0.369 0.365 0.369 0.369 0.369 167,246 0.3691 0.00%
2024-06-04 0 0.405 0.405 0.425 0.405 0.405 20,982 8,438 0.4022 0.369 0.369 0.387 0.369 0.369 23,015 0.3666 0.00%
2024-06-03 0 0.405 0.405 0.430 0.405 0.405 16,959 6,845 0.4036 0.369 0.369 0.392 0.369 0.369 18,602 0.3680 0.00%
2024-05-31 0 0.405 0.405 0.440 - - 0 0 - 0.369 0.369 0.401 - - 0 - 0.00%
2024-05-30 0 0.405 0.405 0.445 - - 0 0 - 0.369 0.369 0.406 - - 0 - 0.00%
2024-05-29 0 0.405 0.405 0.440 0.405 0.405 5,193 2,094 0.4032 0.369 0.369 0.401 0.369 0.369 5,696 0.3676 -3.57%
2024-05-28 0 0.420 0.420 0.440 0.405 0.405 2,363 949 0.4016 0.383 0.383 0.401 0.369 0.369 2,592 0.3661 2.44%
2024-05-27 0 0.410 0.410 0.435 - - 0 0 - 0.374 0.374 0.397 - - 0 - 1.23%
2024-05-24 0 0.405 0.405 0.445 - - 0 0 - 0.369 0.369 0.406 - - 0 - 0.00%
2024-05-23 0 0.405 0.405 0.435 0.405 0.405 2,000 810 0.4050 0.369 0.369 0.397 0.369 0.369 2,194 0.3692 -1.22%
2024-05-22 0 0.410 0.405 0.410 0.390 0.410 17,925 7,131 0.3978 0.374 0.369 0.374 0.356 0.374 19,662 0.3627 7.89%
2024-05-21 0 0.380 0.380 0.410 0.380 0.380 17,123 6,429 0.3755 0.346 0.346 0.374 0.346 0.346 18,782 0.3423 -3.80%
2024-05-20 0 0.395 0.395 0.410 0.370 0.395 6,152 2,298 0.3735 0.360 0.360 0.374 0.337 0.360 6,748 0.3405 3.95%
2024-05-17 0 0.380 0.380 0.410 0.380 0.380 80,511 30,543 0.3794 0.346 0.346 0.374 0.346 0.346 88,313 0.3458 -2.56%
2024-05-16 0 0.390 0.390 0.425 0.390 0.395 6,000 2,350 0.3917 0.356 0.356 0.387 0.356 0.360 6,581 0.3571 -3.70%
2024-05-14 0 0.405 0.390 0.425 - - 1,786 660 0.3695 0.369 0.356 0.387 - - 1,959 0.3369 0.00%
2024-05-13 0 0.405 0.395 0.425 - - 155 58 0.3742 0.369 0.360 0.387 - - 170 0.3411 0.00%
2024-05-10 0 0.405 0.405 0.425 0.405 0.405 74,061 29,953 0.4044 0.369 0.369 0.387 0.369 0.369 81,238 0.3687 -2.41%
2024-05-09 0 0.415 0.415 0.430 - - 1,246 492 0.3949 0.378 0.378 0.392 - - 1,367 0.3600 1.22%
2024-05-08 0 0.410 0.420 0.425 0.400 0.410 508,000 205,650 0.4048 0.374 0.383 0.387 0.365 0.374 557,230 0.3691 -4.65%
2024-05-07 0 0.430 0.415 0.480 0.420 0.420 7,517 3,134 0.4169 0.392 0.378 0.438 0.383 0.383 8,245 0.3801 -2.27%
2024-05-06 0 0.440 0.415 0.440 - - 503 201 0.3996 0.401 0.378 0.401 - - 552 0.3643 0.00%
2024-05-03 0 0.440 0.415 0.440 - - 414 161 0.3889 0.401 0.378 0.401 - - 454 0.3545 0.00%
2024-05-02 0 0.440 0.415 0.440 - - 0 0 - 0.401 0.378 0.401 - - 0 - 0.00%
2024-04-30 0 0.440 0.440 0.450 0.405 0.415 5,295 2,148 0.4057 0.401 0.401 0.410 0.369 0.378 5,808 0.3698 2.33%
2024-04-29 0 0.430 0.405 0.450 - - 0 0 - 0.392 0.369 0.410 - - 0 - 0.00%
2024-04-26 0 0.430 0.405 0.450 - - 0 0 - 0.392 0.369 0.410 - - 0 - 0.00%
2024-04-25 0 0.430 0.430 0.450 - - 0 0 - 0.392 0.392 0.410 - - 0 - 2.38%
2024-04-24 0 0.420 0.420 0.450 0.410 0.410 3,378 1,357 0.4017 0.383 0.383 0.410 0.374 0.374 3,705 0.3662 -3.45%
2024-04-23 0 0.435 0.435 0.450 - - 0 0 - 0.397 0.397 0.410 - - 0 - 3.57%
2024-04-22 0 0.420 0.415 0.450 - - 1,655 670 0.4048 0.383 0.378 0.410 - - 1,815 0.3691 0.00%
2024-04-19 0 0.420 0.405 0.450 - - 0 0 - 0.383 0.369 0.410 - - 0 - 0.00%
2024-04-18 0 0.420 0.420 0.450 0.420 0.420 2,866 1,186 0.4138 0.383 0.383 0.410 0.383 0.383 3,144 0.3773 3.70%
2024-04-17 0 0.405 0.405 0.450 0.405 0.410 5,808 2,326 0.4005 0.369 0.369 0.410 0.369 0.374 6,371 0.3651 -1.22%
2024-04-16 0 0.410 0.410 0.445 0.405 0.450 203,157 91,261 0.4492 0.374 0.374 0.406 0.369 0.410 222,845 0.4095 -15.46%
2024-04-15 0 0.485 0.405 0.485 0.485 0.485 2,000 970 0.4850 0.442 0.369 0.442 0.442 0.442 2,194 0.4422 7.78%
2024-04-12 0 0.450 0.405 0.480 - - 0 0 - 0.410 0.369 0.438 - - 0 - 0.00%
2024-04-11 0 0.450 0.450 0.465 0.450 0.450 110,000 49,500 0.4500 0.410 0.410 0.424 0.410 0.410 120,660 0.4102 0.00%
2024-04-10 0 0.450 0.450 0.460 - - 0 0 - 0.410 0.410 0.419 - - 0 - 0.00%
2024-04-09 0 0.450 0.450 0.460 - - 0 0 - 0.410 0.410 0.419 - - 0 - 0.00%
2024-04-08 0 0.450 0.450 0.460 - - 0 0 - 0.410 0.410 0.419 - - 0 - 0.00%
2024-04-05 0 0.450 0.450 0.460 - - 0 0 - 0.410 0.410 0.419 - - 0 - 0.00%
2024-04-03 0 0.450 0.450 0.460 0.450 0.450 36,800 16,544 0.4496 0.410 0.410 0.419 0.410 0.410 40,366 0.4098 0.00%
2024-04-02 0 0.450 0.450 0.485 - - 0 0 - 0.410 0.410 0.442 - - 0 - 0.00%
2024-03-28 0 0.450 0.450 0.470 0.400 0.400 7,000 2,785 0.3979 0.410 0.410 0.428 0.365 0.365 7,678 0.3627 0.00%
2024-03-27 0 0.450 0.450 0.470 0.450 0.450 230,000 103,500 0.4500 0.410 0.410 0.428 0.410 0.410 252,289 0.4102 0.00%
2024-03-26 0 0.450 0.450 0.460 - - 0 0 - 0.410 0.410 0.419 - - 0 - 0.00%
2024-03-25 0 0.450 0.450 0.480 - - 0 0 - 0.410 0.410 0.438 - - 0 - 0.00%
2024-03-22 0 0.450 0.450 0.480 - - 117 50 0.4274 0.410 0.410 0.438 - - 128 0.3896 0.00%
2024-03-21 0 0.450 0.450 0.480 0.450 0.450 7,000 3,130 0.4471 0.410 0.410 0.438 0.410 0.410 7,678 0.4076 0.00%
2024-03-20 0 0.450 0.450 0.480 0.450 0.450 5,792 2,570 0.4437 0.410 0.410 0.438 0.410 0.410 6,353 0.4045 -2.17%
2024-03-19 0 0.460 0.450 0.485 - - 0 0 - 0.419 0.410 0.442 - - 0 - 0.00%
2024-03-18 0 0.460 0.450 0.480 - - 0 0 - 0.419 0.410 0.438 - - 0 - 0.00%
2024-03-15 0 0.460 0.450 0.480 - - 0 0 - 0.419 0.410 0.438 - - 0 - 0.00%
2024-03-14 0 0.460 0.455 0.480 - - 0 0 - 0.419 0.415 0.438 - - 0 - 0.00%
2024-03-13 0 0.460 0.460 0.480 0.460 0.460 50,000 23,000 0.4600 0.419 0.419 0.438 0.419 0.419 54,845 0.4194 2.22%
2024-03-12 0 0.450 0.450 0.460 0.450 0.450 18,433 8,286 0.4495 0.410 0.410 0.419 0.410 0.410 20,219 0.4098 0.00%
2024-03-11 0 0.450 0.420 0.480 - - 0 0 - 0.410 0.383 0.438 - - 0 - 0.00%
2024-03-08 0 0.450 0.450 0.480 0.450 0.450 2,155 968 0.4492 0.410 0.410 0.438 0.410 0.410 2,364 0.4095 0.00%
2024-03-07 0 0.450 0.450 0.455 0.450 0.455 14,000 6,310 0.4507 0.410 0.410 0.415 0.410 0.415 15,357 0.4109 -1.10%
2024-03-06 0 0.455 0.450 0.455 0.455 0.455 2,000 910 0.4550 0.415 0.410 0.415 0.415 0.415 2,194 0.4148 1.11%
2024-03-05 0 0.450 0.450 0.480 0.450 0.455 6,000 2,720 0.4533 0.410 0.410 0.438 0.410 0.415 6,581 0.4133 0.00%
2024-03-04 0 0.450 0.450 0.480 0.440 0.440 2,472 1,061 0.4292 0.410 0.410 0.438 0.401 0.401 2,712 0.3913 0.00%
2024-03-01 0 0.450 0.450 0.480 0.450 0.450 200,000 90,000 0.4500 0.410 0.410 0.438 0.410 0.410 219,382 0.4102 0.00%
2024-02-29 0 0.450 0.450 0.470 0.450 0.450 5,000 2,230 0.4460 0.410 0.410 0.428 0.410 0.410 5,485 0.4066 1.12%
2024-02-28 0 0.445 0.445 0.470 - - 201,804 94,754 0.4695 0.406 0.406 0.428 - - 221,361 0.4281 1.14%
2024-02-27 0 0.440 0.440 0.480 0.440 0.440 2,208 967 0.4380 0.401 0.401 0.438 0.401 0.401 2,422 0.3993 1.15%
2024-02-26 0 0.435 0.435 0.480 0.435 0.435 3,816 1,623 0.4253 0.397 0.397 0.438 0.397 0.397 4,186 0.3877 1.16%
2024-02-23 0 0.430 0.430 0.480 - - 0 0 - 0.392 0.392 0.438 - - 0 - 0.00%
2024-02-22 0 0.430 0.430 0.450 - - 0 0 - 0.392 0.392 0.410 - - 0 - 2.38%
2024-02-21 0 0.420 0.420 0.440 0.420 0.420 6,076 2,510 0.4131 0.383 0.383 0.401 0.383 0.383 6,665 0.3766 1.20%
2024-02-20 0 0.415 0.400 0.470 - - 0 0 - 0.378 0.365 0.428 - - 0 - 0.00%
2024-02-19 0 0.415 0.400 0.455 - - 0 0 - 0.378 0.365 0.415 - - 0 - 0.00%
2024-02-16 0 0.415 0.400 0.415 - - 0 0 - 0.378 0.365 0.378 - - 0 - -5.68%
2024-02-15 0 0.440 0.400 0.475 - - 0 0 - 0.401 0.365 0.433 - - 0 - 0.00%
2024-02-14 0 0.440 0.400 0.475 - - 0 0 - 0.401 0.365 0.433 - - 0 - 0.00%
2024-02-09 0 0.440 0.405 0.475 - - 0 0 - 0.401 0.369 0.433 - - 0 - 0.00%
2024-02-08 0 0.440 0.440 0.460 0.405 0.440 63,474 27,812 0.4382 0.401 0.401 0.419 0.369 0.401 69,625 0.3995 0.00%
2024-02-07 0 0.440 0.440 0.480 - - 0 0 - 0.401 0.401 0.438 - - 0 - 0.00%
2024-02-06 0 0.440 0.440 0.460 - - 0 0 - 0.401 0.401 0.419 - - 0 - 0.00%
2024-02-05 0 0.440 0.440 0.455 - - 0 0 - 0.401 0.401 0.415 - - 0 - 0.00%
2024-02-02 0 0.440 0.440 0.480 0.400 0.440 5,780 2,356 0.4076 0.401 0.401 0.438 0.365 0.401 6,340 0.3716 0.00%
2024-02-01 0 0.440 0.440 0.460 0.440 0.440 2,944 1,276 0.4334 0.401 0.401 0.419 0.401 0.401 3,229 0.3951 0.00%
2024-01-31 0 0.440 0.440 0.460 - - 0 0 - 0.401 0.401 0.419 - - 0 - 0.00%
2024-01-30 0 0.440 0.440 0.445 0.440 0.440 70,000 30,800 0.4400 0.401 0.401 0.406 0.401 0.401 76,784 0.4011 0.00%
2024-01-29 0 0.440 0.430 0.450 0.440 0.440 70,000 30,800 0.4400 0.401 0.392 0.410 0.401 0.401 76,784 0.4011 2.33%
2024-01-26 0 0.430 0.430 0.440 - - 0 0 - 0.392 0.392 0.401 - - 0 - 1.18%
2024-01-25 0 0.425 0.425 0.440 - - 1,167 484 0.4147 0.387 0.387 0.401 - - 1,280 0.3781 1.19%
2024-01-24 0 0.420 0.420 0.430 - - 34 13 0.3824 0.383 0.383 0.392 - - 37 0.3486 0.00%
2024-01-23 0 0.420 0.420 0.430 - - 0 0 - 0.383 0.383 0.392 - - 0 - 0.00%
2024-01-22 0 0.420 0.400 0.420 0.420 0.425 148,000 62,390 0.4216 0.383 0.365 0.383 0.383 0.387 162,343 0.3843 0.00%
2024-01-19 0 0.420 0.420 0.430 0.420 0.420 7,000 2,910 0.4157 0.383 0.383 0.392 0.383 0.383 7,678 0.3790 1.20%
2024-01-18 0 0.415 0.415 0.430 0.415 0.415 40,000 16,600 0.4150 0.378 0.378 0.392 0.378 0.378 43,876 0.3783 0.00%
2024-01-17 0 0.415 0.415 0.445 0.415 0.420 140,666 58,376 0.4150 0.378 0.378 0.406 0.378 0.383 154,298 0.3783 -1.19%
2024-01-16 0 0.420 0.420 0.440 0.415 0.415 30,000 12,450 0.4150 0.383 0.383 0.401 0.378 0.378 32,907 0.3783 0.00%
2024-01-15 0 0.420 0.420 0.450 0.415 0.415 10,000 4,150 0.4150 0.383 0.383 0.410 0.378 0.378 10,969 0.3783 1.20%
2024-01-12 0 0.415 0.415 0.450 0.415 0.415 20,400 8,460 0.4147 0.378 0.378 0.410 0.378 0.378 22,377 0.3781 0.00%
2024-01-11 0 0.415 0.415 0.450 0.415 0.420 148,800 61,990 0.4166 0.378 0.378 0.410 0.378 0.383 163,220 0.3798 1.22%
2024-01-10 0 0.410 0.410 0.450 0.410 0.410 20,000 8,200 0.4100 0.374 0.374 0.410 0.374 0.374 21,938 0.3738 -6.82%
2024-01-09 0 0.440 0.410 0.445 0.440 0.440 46,000 20,240 0.4400 0.401 0.374 0.406 0.401 0.401 50,458 0.4011 10.00%
2024-01-08 0 0.400 0.400 0.450 0.400 0.400 3,946 1,539 0.3900 0.365 0.365 0.410 0.365 0.365 4,328 0.3556 0.00%
2024-01-05 0 0.400 0.400 0.450 - - 117 44 0.3761 0.365 0.365 0.410 - - 128 0.3428 0.00%
2024-01-04 0 0.400 0.400 0.450 - - 0 0 - 0.365 0.365 0.410 - - 0 - 0.00%
2024-01-03 0 0.400 0.345 0.450 - - 84 27 0.3214 0.365 0.315 0.410 - - 92 0.2930 0.00%
2024-01-02 0 0.400 0.325 0.450 - - 282 87 0.3085 0.365 0.296 0.410 - - 309 0.2813 0.00%
2023-12-29 0 0.400 0.420 0.450 - - 0 0 - 0.365 0.383 0.410 - - 0 - 0.00%
2023-12-28 0 0.400 0.365 0.410 0.395 0.400 50,141 20,033 0.3995 0.365 0.333 0.374 0.360 0.365 55,000 0.3642 11.11%
2023-12-27 0 0.360 0.300 0.410 - - 0 0 - 0.328 0.273 0.374 - - 0 - 0.00%
2023-12-22 0 0.360 0.335 0.410 - - 0 0 - 0.328 0.305 0.374 - - 0 - 0.00%
2023-12-21 0 0.360 0.335 0.410 - - 0 0 - 0.328 0.305 0.374 - - 0 - 0.00%
2023-12-20 0 0.360 0.350 0.410 - - 0 0 - 0.328 0.319 0.374 - - 0 - 0.00%
2023-12-19 0 0.360 0.330 0.360 - - 0 0 - 0.328 0.301 0.328 - - 0 - 0.00%
2023-12-18 0 0.360 0.330 0.410 - - 0 0 - 0.328 0.301 0.374 - - 0 - 0.00%
2023-12-15 0 0.360 0.355 0.410 - - 0 0 - 0.328 0.324 0.374 - - 0 - 0.00%
2023-12-14 0 0.360 0.355 0.400 0.355 0.360 41,809 14,896 0.3563 0.328 0.324 0.365 0.324 0.328 45,861 0.3248 1.41%
2023-12-13 0 0.355 0.355 0.400 - - 0 0 - 0.324 0.324 0.365 - - 0 - 0.00%
2023-12-12 0 0.355 0.355 0.400 - - 0 0 - 0.324 0.324 0.365 - - 0 - 0.00%
2023-12-11 0 0.355 0.355 0.400 - - 0 0 - 0.324 0.324 0.365 - - 0 - 0.00%
2023-12-08 0 0.355 0.355 0.445 - - 0 0 - 0.324 0.324 0.406 - - 0 - 0.00%
2023-12-07 0 0.355 0.355 0.400 - - 0 0 - 0.324 0.324 0.365 - - 0 - 0.00%
2023-12-06 0 0.355 0.355 0.400 - - 0 0 - 0.324 0.324 0.365 - - 0 - 0.00%
2023-12-05 0 0.355 0.355 0.400 - - 0 0 - 0.324 0.324 0.365 - - 0 - 0.00%
2023-12-04 0 0.355 0.355 0.450 0.350 0.350 4,124 1,440 0.3492 0.324 0.324 0.410 0.319 0.319 4,524 0.3183 -11.25%
2023-12-01 0 0.400 0.350 0.450 - - 0 0 - 0.365 0.319 0.410 - - 0 - 0.00%
2023-11-30 0 0.400 0.330 0.450 - - 0 0 - 0.365 0.301 0.410 - - 0 - 0.00%
2023-11-29 0 0.400 0.330 0.450 - - 0 0 - 0.365 0.301 0.410 - - 0 - 0.00%
2023-11-28 0 0.400 0.335 0.450 - - 0 0 - 0.365 0.305 0.410 - - 0 - 0.00%
2023-11-27 0 0.400 0.350 0.450 - - 0 0 - 0.365 0.319 0.410 - - 0 - 0.00%
2023-11-24 0 0.400 0.355 0.450 0.350 0.400 4,729 1,725 0.3648 0.365 0.324 0.410 0.319 0.365 5,187 0.3325 9.59%
2023-11-23 0 0.365 0.320 0.450 - - 0 0 - 0.333 0.292 0.410 - - 0 - 0.00%
2023-11-22 0 0.365 0.365 0.450 0.365 0.365 4,286 1,530 0.3570 0.333 0.333 0.410 0.333 0.333 4,701 0.3254 -6.89%
2023-11-21 0 0.392 0.365 0.450 - - 0 0 - 0.357 0.333 0.410 - - 0 - -0.00%
2023-11-20 0 0.400 0.370 0.450 0.400 0.400 5,918 2,313 0.3908 0.357 0.331 0.402 0.357 0.357 6,624 0.3492 0.00%
2023-11-17 0 0.400 0.400 0.450 0.400 0.400 5,134 2,019 0.3933 0.357 0.357 0.402 0.357 0.357 5,746 0.3513 0.00%
2023-11-16 0 0.400 0.400 0.450 - - 0 0 - 0.357 0.357 0.402 - - 0 - 0.00%
2023-11-15 0 0.400 0.400 0.450 - - 0 0 - 0.357 0.357 0.402 - - 0 - 0.00%
2023-11-14 0 0.400 0.400 0.450 - - 0 0 - 0.357 0.357 0.402 - - 0 - 0.00%
2023-11-13 0 0.400 0.400 0.450 0.400 0.400 2,129 849 0.3988 0.357 0.357 0.402 0.357 0.357 2,383 0.3563 0.00%
2023-11-10 0 0.400 0.400 0.450 - - 0 0 - 0.357 0.357 0.402 - - 0 - 0.00%
2023-11-09 0 0.400 0.400 0.450 0.400 0.400 8,000 3,200 0.4000 0.357 0.357 0.402 0.357 0.357 8,954 0.3574 -11.11%
2023-11-08 0 0.450 0.400 0.500 - - 0 0 - 0.402 0.357 0.447 - - 0 - 0.00%
2023-11-07 0 0.450 0.400 0.500 - - 388 147 0.3789 0.402 0.357 0.447 - - 434 0.3385 0.00%
2023-11-06 0 0.450 0.400 0.470 - - 0 0 - 0.402 0.357 0.420 - - 0 - 0.00%
2023-11-03 0 0.450 0.450 0.465 0.450 0.450 19,306 8,648 0.4479 0.402 0.402 0.415 0.402 0.402 21,609 0.4002 7.14%
2023-11-02 0 0.420 0.420 0.425 0.420 0.420 149,046 62,522 0.4195 0.375 0.375 0.380 0.375 0.375 166,827 0.3748 7.69%
2023-11-01 0 0.390 0.355 0.450 - - 0 0 - 0.348 0.317 0.402 - - 0 - 0.00%
2023-10-31 0 0.390 0.390 0.420 - - 0 0 - 0.348 0.348 0.375 - - 0 - 0.00%
2023-10-30 0 0.390 0.390 0.420 0.390 0.390 4,000 1,560 0.3900 0.348 0.348 0.375 0.348 0.348 4,477 0.3484 -2.50%
2023-10-27 0 0.400 0.400 0.420 - - 0 0 - 0.357 0.357 0.375 - - 0 - 2.56%
2023-10-26 0 0.390 0.390 0.420 0.390 0.390 4,000 1,560 0.3900 0.348 0.348 0.375 0.348 0.348 4,477 0.3484 0.00%
2023-10-25 0 0.390 0.390 0.420 0.390 0.390 2,991 1,146 0.3831 0.348 0.348 0.375 0.348 0.348 3,348 0.3423 0.00%
2023-10-24 0 0.390 0.390 0.420 0.390 0.390 7,808 3,008 0.3852 0.348 0.348 0.375 0.348 0.348 8,739 0.3442 0.00%
2023-10-20 0 0.390 0.390 0.420 0.390 0.390 34,838 13,570 0.3895 0.348 0.348 0.375 0.348 0.348 38,994 0.3480 -1.27%
2023-10-19 0 0.395 0.390 0.420 - - 0 0 - 0.353 0.348 0.375 - - 0 - 0.00%
2023-10-18 0 0.395 0.395 0.420 - - 0 0 - 0.353 0.353 0.375 - - 0 - 0.00%
2023-10-17 0 0.395 0.395 0.440 0.395 0.395 64,000 25,280 0.3950 0.353 0.353 0.393 0.353 0.353 71,635 0.3529 0.00%
2023-10-16 0 0.395 0.395 0.430 0.395 0.400 30,180 12,007 0.3978 0.353 0.353 0.384 0.353 0.357 33,780 0.3554 -5.95%
2023-10-13 0 0.420 0.420 0.450 - - 0 0 - 0.375 0.375 0.402 - - 0 - 5.00%
2023-10-12 0 0.400 0.395 0.450 - - 0 0 - 0.357 0.353 0.402 - - 0 - 0.00%
2023-10-11 0 0.400 0.400 0.420 0.400 0.400 23,362 9,317 0.3988 0.357 0.357 0.375 0.357 0.357 26,149 0.3563 -4.76%
2023-10-10 0 0.420 0.395 0.450 - - 861 322 0.3740 0.375 0.353 0.402 - - 964 0.3341 0.00%
2023-10-09 0 0.420 0.395 0.450 - - 34 12 0.3529 0.375 0.353 0.402 - - 38 0.3153 0.00%
2023-10-06 0 0.420 0.420 0.450 - - 757 283 0.3738 0.375 0.375 0.402 - - 847 0.3340 5.00%
2023-10-05 0 0.400 0.390 0.450 0.390 0.400 14,000 5,495 0.3925 0.357 0.348 0.402 0.348 0.357 15,670 0.3507 0.00%
2023-10-04 0 0.400 0.400 0.440 - - 0 0 - 0.357 0.357 0.393 - - 0 - 0.00%
2023-10-03 0 0.400 0.400 0.410 0.400 0.400 2,131 848 0.3979 0.357 0.357 0.366 0.357 0.357 2,385 0.3555 -4.76%
2023-09-29 0 0.420 0.400 0.420 - - 1,686 640 0.3796 0.375 0.357 0.375 - - 1,887 0.3391 -6.67%
2023-09-28 0 0.450 0.400 0.465 - - 0 0 - 0.402 0.357 0.415 - - 0 - 0.00%
2023-09-27 0 0.450 0.400 0.460 0.445 0.450 20,000 8,920 0.4460 0.402 0.357 0.411 0.398 0.402 22,386 0.3985 12.50%
2023-09-26 0 0.400 0.400 0.425 0.400 0.420 24,132 9,688 0.4015 0.357 0.357 0.380 0.357 0.375 27,011 0.3587 -9.09%
2023-09-25 0 0.440 0.420 0.440 - - 1,076 430 0.3996 0.393 0.375 0.393 - - 1,204 0.3570 -2.22%
2023-09-22 0 0.450 0.420 0.450 - - 800 320 0.4000 0.402 0.375 0.402 - - 895 0.3574 0.00%
2023-09-21 0 0.450 0.420 0.450 0.450 0.450 2,000 900 0.4500 0.402 0.375 0.402 0.402 0.402 2,239 0.4020 0.00%
2023-09-20 0 0.450 0.450 0.495 - - 0 0 - 0.402 0.402 0.442 - - 0 - 0.00%
2023-09-19 0 0.450 0.420 0.480 0.440 0.450 230,000 102,140 0.4441 0.402 0.375 0.429 0.393 0.402 257,438 0.3968 4.65%
2023-09-18 0 0.430 0.420 0.450 - - 0 0 - 0.384 0.375 0.402 - - 0 - 0.00%
2023-09-15 0 0.430 0.430 0.450 0.420 0.430 61,829 26,149 0.4229 0.384 0.384 0.402 0.375 0.384 69,205 0.3778 2.38%
2023-09-14 0 0.420 0.420 0.450 - - 0 0 - 0.375 0.375 0.402 - - 0 - 0.00%
2023-09-13 0 0.420 0.420 0.450 0.420 0.420 46,736 19,614 0.4197 0.375 0.375 0.402 0.375 0.375 52,311 0.3749 0.00%
2023-09-12 0 0.420 0.420 0.435 0.420 0.420 10,018 4,207 0.4199 0.375 0.375 0.389 0.375 0.375 11,213 0.3752 -2.33%
2023-09-11 0 0.430 0.420 0.435 - - 0 0 - 0.384 0.375 0.389 - - 0 - 0.00%
2023-09-07 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.384 0.384 0.402 0.384 0.384 89,544 0.3842 0.00%
2023-09-06 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.384 0.384 0.402 0.384 0.384 89,544 0.3842 0.00%
2023-09-05 0 0.430 0.430 0.450 0.430 0.430 33,302 14,243 0.4277 0.384 0.384 0.402 0.384 0.384 37,275 0.3821 0.00%
2023-09-04 0 0.430 0.425 0.450 - - 1,184 473 0.3995 0.384 0.380 0.402 - - 1,325 0.3569 0.00%
2023-08-31 0 0.430 0.430 0.450 0.420 0.430 11,730 4,972 0.4239 0.384 0.384 0.402 0.375 0.384 13,129 0.3787 0.00%
2023-08-30 0 0.430 0.430 0.450 0.430 0.430 3,746 1,575 0.4204 0.384 0.384 0.402 0.384 0.384 4,193 0.3756 0.00%
2023-08-29 0 0.430 0.430 0.450 0.430 0.430 153,379 65,925 0.4298 0.384 0.384 0.402 0.384 0.384 171,676 0.3840 0.00%
2023-08-28 0 0.430 0.430 0.450 - - 0 0 - 0.384 0.384 0.402 - - 0 - 1.18%
2023-08-25 0 0.425 0.425 0.450 - - 0 0 - 0.380 0.380 0.402 - - 0 - 0.00%
2023-08-24 0 0.425 0.425 0.450 - - 0 0 - 0.380 0.380 0.402 - - 0 - 0.00%
2023-08-23 0 0.425 0.425 0.450 0.425 0.425 126,000 53,550 0.4250 0.380 0.380 0.402 0.380 0.380 141,031 0.3797 0.00%
2023-08-22 0 0.425 0.425 0.450 - - 0 0 - 0.380 0.380 0.402 - - 0 - 0.00%
2023-08-21 0 0.425 0.425 0.450 0.425 0.425 356,000 151,300 0.4250 0.380 0.380 0.402 0.380 0.380 398,469 0.3797 0.00%
2023-08-18 0 0.425 0.425 0.450 0.425 0.425 2,568 1,082 0.4213 0.380 0.380 0.402 0.380 0.380 2,874 0.3764 0.00%
2023-08-17 0 0.425 0.425 0.450 0.425 0.425 2,000 850 0.4250 0.380 0.380 0.402 0.380 0.380 2,239 0.3797 -1.16%
2023-08-16 0 0.430 0.400 0.445 0.430 0.430 140,814 60,531 0.4299 0.384 0.357 0.398 0.384 0.384 157,613 0.3840 0.00%
2023-08-15 0 0.430 0.430 0.450 - - 0 0 - 0.384 0.384 0.402 - - 0 - 0.00%
2023-08-14 0 0.430 0.400 0.450 0.430 0.430 600,062 258,024 0.4300 0.384 0.357 0.402 0.384 0.384 671,647 0.3842 0.00%
2023-08-11 0 0.430 0.430 0.445 0.430 0.430 193,167 83,038 0.4299 0.384 0.384 0.398 0.384 0.384 216,211 0.3841 0.00%
2023-08-10 0 0.430 0.430 0.450 0.430 0.430 110,716 47,593 0.4299 0.384 0.384 0.402 0.384 0.384 123,924 0.3841 0.00%
2023-08-09 0 0.430 0.415 0.430 - - 467 184 0.3940 0.384 0.371 0.384 - - 523 0.3520 0.00%
2023-08-08 0 0.430 0.415 0.440 - - 0 0 - 0.384 0.371 0.393 - - 0 - 0.00%
2023-08-07 0 0.430 0.430 0.450 0.400 0.430 127,600 54,760 0.4292 0.384 0.384 0.402 0.357 0.384 142,822 0.3834 6.17%
2023-08-04 0 0.405 0.405 0.425 0.405 0.405 2,082 841 0.4039 0.362 0.362 0.380 0.362 0.362 2,330 0.3609 -6.90%
2023-08-03 0 0.435 0.405 0.450 - - 188 72 0.3830 0.389 0.362 0.402 - - 210 0.3422 0.00%
2023-08-02 0 0.435 0.435 0.445 - - 0 0 - 0.389 0.389 0.398 - - 0 - 8.75%
2023-08-01 0 0.400 0.400 0.460 0.400 0.400 4,862 1,887 0.3881 0.357 0.357 0.411 0.357 0.357 5,442 0.3467 -5.88%
2023-07-31 0 0.425 0.425 0.440 0.425 0.425 6,490 2,697 0.4156 0.380 0.380 0.393 0.380 0.380 7,264 0.3713 -2.30%
2023-07-28 0 0.435 0.405 0.435 - - 0 0 - 0.389 0.362 0.389 - - 0 - 0.00%
2023-07-27 0 0.435 0.420 0.440 - - 0 0 - 0.389 0.375 0.393 - - 0 - 0.00%
2023-07-26 0 0.435 0.435 0.450 - - 85 32 0.3765 0.389 0.389 0.402 - - 95 0.3363 3.57%
2023-07-25 0 0.420 0.420 0.450 0.420 0.420 12,000 5,040 0.4200 0.375 0.375 0.402 0.375 0.375 13,432 0.3752 -6.67%
2023-07-24 0 0.450 0.420 0.450 - - 500 195 0.3900 0.402 0.375 0.402 - - 560 0.3484 0.00%
2023-07-21 0 0.450 0.440 0.450 0.440 0.450 255,036 114,635 0.4495 0.402 0.393 0.402 0.393 0.402 285,461 0.4016 2.27%
2023-07-20 0 0.440 0.440 0.450 0.430 0.450 381,200 168,532 0.4421 0.393 0.393 0.402 0.384 0.402 426,676 0.3950 0.00%
2023-07-19 0 0.440 0.440 0.450 0.440 0.445 220,946 97,697 0.4422 0.393 0.393 0.402 0.393 0.398 247,304 0.3950 0.00%
2023-07-18 0 0.440 0.440 0.450 0.440 0.445 402,060 178,905 0.4450 0.393 0.393 0.402 0.393 0.398 450,024 0.3975 -4.35%
2023-07-14 0 0.460 0.440 0.450 0.460 0.460 34,000 15,640 0.4600 0.411 0.393 0.402 0.411 0.411 38,056 0.4110 2.22%
2023-07-13 0 0.450 0.435 0.455 - - 0 0 - 0.402 0.389 0.407 - - 0 - 0.00%
2023-07-12 0 0.450 0.450 0.455 - - 0 0 - 0.402 0.402 0.407 - - 0 - 3.45%
2023-07-11 0 0.435 0.435 0.450 - - 778 318 0.4087 0.389 0.389 0.402 - - 871 0.3652 0.00%
2023-07-10 0 0.435 0.435 0.455 0.435 0.435 410,589 178,594 0.4350 0.389 0.389 0.407 0.389 0.389 459,571 0.3886 -1.14%
2023-07-07 0 0.440 0.440 0.445 - - 0 0 - 0.393 0.393 0.398 - - 0 - 3.53%
2023-07-06 0 0.425 0.425 0.450 0.425 0.425 280,000 119,000 0.4250 0.380 0.380 0.402 0.380 0.380 313,403 0.3797 0.47%
2023-07-05 0 0.423 0.420 0.435 - - 0 0 - 0.378 0.375 0.389 - - 0 - 0.00%
2023-07-04 0 0.440 0.440 0.445 0.430 0.430 35,600 15,276 0.4291 0.378 0.378 0.382 0.369 0.369 41,448 0.3686 4.76%
2023-07-03 0 0.420 0.420 0.425 - - 0 0 - 0.361 0.361 0.365 - - 0 - 1.20%
2023-06-30 0 0.415 0.410 0.415 0.400 0.415 516,700 212,702 0.4117 0.356 0.352 0.356 0.344 0.356 601,583 0.3536 1.22%
2023-06-29 0 0.410 0.410 0.415 - - 0 0 - 0.352 0.352 0.356 - - 0 - 0.00%
2023-06-28 0 0.410 0.400 0.410 0.410 0.410 50,000 20,500 0.4100 0.352 0.344 0.352 0.352 0.352 58,214 0.3521 3.80%
2023-06-27 0 0.395 0.395 0.400 0.395 0.395 89,580 35,352 0.3946 0.339 0.339 0.344 0.339 0.339 104,296 0.3390 1.28%
2023-06-26 0 0.390 0.390 0.425 - - 0 0 - 0.335 0.335 0.365 - - 0 - 0.00%
2023-06-23 0 0.390 0.390 0.400 0.390 0.390 100,000 39,000 0.3900 0.335 0.335 0.344 0.335 0.335 116,428 0.3350 1.30%
2023-06-21 0 0.385 0.385 0.410 0.380 0.385 302,235 116,344 0.3849 0.331 0.331 0.352 0.326 0.331 351,886 0.3306 2.67%
2023-06-20 0 0.375 0.370 0.380 0.375 0.380 208,125 78,054 0.3750 0.322 0.318 0.326 0.322 0.326 242,316 0.3221 -1.32%
2023-06-19 0 0.380 0.370 0.410 - - 0 0 - 0.326 0.318 0.352 - - 0 - 0.00%
2023-06-16 0 0.380 0.375 0.395 0.390 0.395 128,000 50,050 0.3910 0.326 0.322 0.339 0.335 0.339 149,028 0.3358 2.70%
2023-06-15 0 0.370 0.370 0.400 0.370 0.370 18,000 6,660 0.3700 0.318 0.318 0.344 0.318 0.318 20,957 0.3178 0.00%
2023-06-14 0 0.370 0.365 0.370 0.365 0.370 762,000 281,640 0.3696 0.318 0.313 0.318 0.313 0.318 887,181 0.3175 0.00%
2023-06-13 0 0.370 0.365 0.400 0.370 0.375 84,000 31,090 0.3701 0.318 0.313 0.344 0.318 0.322 97,799 0.3179 -1.33%
2023-06-12 0 0.375 0.370 0.390 0.375 0.380 96,000 36,240 0.3775 0.322 0.318 0.335 0.322 0.326 111,771 0.3242 -2.60%
2023-06-09 0 0.385 0.380 0.400 - - 1,946 690 0.3546 0.331 0.326 0.344 - - 2,266 0.3045 0.00%
2023-06-08 0 0.385 0.380 0.390 - - 0 0 - 0.331 0.326 0.335 - - 0 - 0.00%
2023-06-07 0 0.385 0.385 0.430 0.385 0.390 203,969 79,478 0.3897 0.331 0.331 0.369 0.331 0.335 237,477 0.3347 -1.28%
2023-06-06 0 0.390 0.390 0.430 0.390 0.390 302,000 117,780 0.3900 0.335 0.335 0.369 0.335 0.335 351,612 0.3350 0.00%
2023-06-05 0 0.390 0.390 0.430 0.375 0.375 2,000 750 0.3750 0.335 0.335 0.369 0.322 0.322 2,329 0.3221 4.00%
2023-06-02 0 0.375 0.355 0.420 0.355 0.375 7,369 2,605 0.3535 0.322 0.305 0.361 0.305 0.322 8,580 0.3036 7.14%
2023-06-01 0 0.350 0.350 0.430 0.350 0.350 11,446 3,978 0.3475 0.301 0.301 0.369 0.301 0.301 13,326 0.2985 -6.67%
2023-05-31 0 0.375 0.365 0.400 0.375 0.380 109,010 40,816 0.3744 0.322 0.313 0.344 0.322 0.326 126,918 0.3216 -3.85%
2023-05-30 0 0.390 0.370 0.390 - - 568 198 0.3486 0.335 0.318 0.335 - - 661 0.2994 0.00%
2023-05-29 0 0.390 0.370 0.400 - - 0 0 - 0.335 0.318 0.344 - - 0 - 0.00%
2023-05-25 0 0.390 0.380 0.430 0.390 0.390 350,000 136,740 0.3907 0.335 0.326 0.369 0.335 0.335 407,498 0.3356 -4.88%
2023-05-24 0 0.410 0.395 0.485 - - 0 0 - 0.352 0.339 0.417 - - 0 - 0.00%
2023-05-23 0 0.410 0.395 0.470 - - 0 0 - 0.352 0.339 0.404 - - 0 - 0.00%
2023-05-22 0 0.410 0.400 0.475 0.410 0.410 2,800 1,116 0.3986 0.352 0.344 0.408 0.352 0.352 3,260 0.3423 -2.38%
2023-05-19 0 0.420 0.395 0.475 - - 1,012 394 0.3893 0.361 0.339 0.408 - - 1,178 0.3344 0.00%
2023-05-18 0 0.420 0.400 0.475 - - 200 76 0.3800 0.361 0.344 0.408 - - 233 0.3264 0.00%
2023-05-17 0 0.420 0.420 0.470 0.420 0.425 131,627 55,882 0.4245 0.361 0.361 0.404 0.361 0.365 153,251 0.3646 -1.18%
2023-05-16 0 0.425 0.405 0.425 0.405 0.425 11,908 4,807 0.4037 0.365 0.348 0.365 0.348 0.365 13,864 0.3467 3.66%
2023-05-15 0 0.410 0.410 0.470 0.400 0.410 4,834 1,945 0.4024 0.352 0.352 0.404 0.344 0.352 5,628 0.3456 0.00%
2023-05-12 0 0.410 0.395 0.410 - - 1,448 550 0.3798 0.352 0.339 0.352 - - 1,686 0.3262 0.00%
2023-05-11 0 0.410 0.395 0.410 - - 0 0 - 0.352 0.339 0.352 - - 0 - 0.00%
2023-05-10 0 0.410 0.400 0.410 - - 24 9 0.3750 0.352 0.344 0.352 - - 28 0.3221 0.00%
2023-05-09 0 0.410 0.410 0.430 0.410 0.415 20,000 8,250 0.4125 0.352 0.352 0.369 0.352 0.356 23,286 0.3543 -4.65%
2023-05-08 0 0.430 0.430 0.490 - - 0 0 - 0.369 0.369 0.421 - - 0 - 4.88%
2023-05-05 0 0.410 0.405 0.475 0.410 0.410 2,472 999 0.4041 0.352 0.348 0.408 0.352 0.352 2,878 0.3471 -2.38%
2023-05-04 0 0.420 0.400 0.475 - - 349 134 0.3840 0.361 0.344 0.408 - - 406 0.3298 0.00%
2023-05-03 0 0.420 0.400 0.475 - - 0 0 - 0.361 0.344 0.408 - - 0 - 0.00%
2023-05-02 0 0.420 0.420 0.475 0.400 0.400 20,052 7,979 0.3979 0.361 0.361 0.408 0.344 0.344 23,346 0.3418 2.44%
2023-04-28 0 0.410 0.400 0.460 - - 1,134 430 0.3792 0.352 0.344 0.395 - - 1,320 0.3257 0.00%
2023-04-27 0 0.410 0.400 0.460 - - 0 0 - 0.352 0.344 0.395 - - 0 - 0.00%
2023-04-26 0 0.410 0.400 0.460 - - 0 0 - 0.352 0.344 0.395 - - 0 - 0.00%
2023-04-25 0 0.410 0.410 0.460 0.410 0.410 4,658 1,896 0.4070 0.352 0.352 0.395 0.352 0.352 5,423 0.3496 -8.89%
2023-04-24 0 0.450 0.405 0.460 - - 0 0 - 0.387 0.348 0.395 - - 0 - 0.00%
2023-04-21 0 0.450 0.410 0.480 - - 0 0 - 0.387 0.352 0.412 - - 0 - 0.00%
2023-04-20 0 0.450 0.410 0.480 - - 0 0 - 0.387 0.352 0.412 - - 0 - 0.00%
2023-04-19 0 0.450 0.450 0.495 - - 0 0 - 0.387 0.387 0.425 - - 0 - 0.00%
2023-04-18 0 0.450 0.445 0.450 - - 0 0 - 0.387 0.382 0.387 - - 0 - 0.00%
2023-04-17 0 0.450 0.450 0.490 0.450 0.450 9,482 4,237 0.4468 0.387 0.387 0.421 0.387 0.387 11,040 0.3838 -2.17%
2023-04-14 0 0.460 0.450 0.480 - - 0 0 - 0.395 0.387 0.412 - - 0 - 0.00%
2023-04-13 0 0.460 0.450 0.495 - - 0 0 - 0.395 0.387 0.425 - - 0 - 0.00%
2023-04-12 0 0.460 0.450 0.460 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2023-04-11 0 0.460 0.450 0.485 - - 936 402 0.4295 0.395 0.387 0.417 - - 1,090 0.3689 0.00%
2023-04-06 0 0.460 0.450 0.495 - - 0 0 - 0.395 0.387 0.425 - - 0 - 0.00%
2023-04-04 0 0.460 0.450 0.520 - - 0 0 - 0.395 0.387 0.447 - - 0 - 0.00%
2023-04-03 0 0.460 0.460 0.495 0.450 0.450 2,518 1,122 0.4456 0.395 0.395 0.425 0.387 0.387 2,932 0.3827 1.10%
2023-03-31 0 0.455 0.450 0.495 - - 0 0 - 0.391 0.387 0.425 - - 0 - 0.00%
2023-03-30 0 0.455 0.450 0.495 - - 0 0 - 0.391 0.387 0.425 - - 0 - 0.00%
2023-03-29 0 0.455 0.455 0.485 0.405 0.405 9,266 3,759 0.4057 0.391 0.391 0.417 0.348 0.348 10,788 0.3484 1.11%
2023-03-28 0 0.450 0.415 0.490 0.450 0.450 1,156,000 520,200 0.4500 0.387 0.356 0.421 0.387 0.387 1,345,907 0.3865 0.00%
2023-03-27 0 0.450 0.450 0.495 0.450 0.450 9,400 4,202 0.4470 0.387 0.387 0.425 0.387 0.387 10,944 0.3839 0.00%
2023-03-24 0 0.450 0.450 0.500 - - 0 0 - 0.387 0.387 0.429 - - 0 - 0.00%
2023-03-23 0 0.450 0.450 0.500 - - 0 0 - 0.387 0.387 0.429 - - 0 - 0.00%
2023-03-22 0 0.450 0.450 0.510 - - 0 0 - 0.387 0.387 0.438 - - 0 - 0.00%
2023-03-21 0 0.450 0.450 0.510 0.450 0.450 4,000 1,800 0.4500 0.387 0.387 0.438 0.387 0.387 4,657 0.3865 0.00%
2023-03-20 0 0.450 0.450 0.495 - - 0 0 - 0.387 0.387 0.425 - - 0 - 0.00%
2023-03-17 0 0.450 0.450 0.500 0.450 0.450 4,772 2,091 0.4382 0.387 0.387 0.429 0.387 0.387 5,556 0.3764 0.00%
2023-03-16 0 0.450 0.450 0.500 - - 0 0 - 0.387 0.387 0.429 - - 0 - 0.00%
2023-03-15 0 0.450 0.450 0.500 - - 0 0 - 0.387 0.387 0.429 - - 0 - 0.00%
2023-03-14 0 0.450 0.450 0.500 0.450 0.450 31,118 13,940 0.4480 0.387 0.387 0.429 0.387 0.387 36,230 0.3848 0.00%
2023-03-13 0 0.450 0.450 0.500 0.450 0.450 30,000 13,500 0.4500 0.387 0.387 0.429 0.387 0.387 34,928 0.3865 0.00%
2023-03-10 0 0.450 0.450 0.500 - - 0 0 - 0.387 0.387 0.429 - - 0 - 0.00%
2023-03-09 0 0.450 0.450 0.500 - - 0 0 - 0.387 0.387 0.429 - - 0 - 0.00%
2023-03-08 0 0.450 0.450 0.500 - - 0 0 - 0.387 0.387 0.429 - - 0 - 0.00%
2023-03-07 0 0.450 0.450 0.500 0.435 0.450 16,695 7,276 0.4358 0.387 0.387 0.429 0.374 0.387 19,438 0.3743 -6.25%
2023-03-06 0 0.480 0.425 0.500 - - 0 0 - 0.412 0.365 0.429 - - 0 - 0.00%
2023-03-03 0 0.480 0.460 0.510 0.460 0.480 8,681 4,012 0.4622 0.412 0.395 0.438 0.395 0.412 10,107 0.3969 -1.03%
2023-03-02 0 0.485 0.445 0.510 - - 378 171 0.4524 0.417 0.382 0.438 - - 440 0.3886 0.00%
2023-03-01 0 0.485 0.440 0.510 - - 1,512 632 0.4180 0.417 0.378 0.438 - - 1,760 0.3590 0.00%
2023-02-28 0 0.485 0.485 0.510 0.455 0.455 3,000 1,340 0.4467 0.417 0.417 0.438 0.391 0.391 3,493 0.3836 1.04%
2023-02-27 0 0.480 0.480 0.500 0.470 0.495 37,027 17,421 0.4705 0.412 0.412 0.429 0.404 0.425 43,110 0.4041 -3.03%
2023-02-24 0 0.495 0.495 0.520 0.495 0.510 118,666 59,786 0.5038 0.425 0.425 0.447 0.425 0.438 138,160 0.4327 3.13%
2023-02-23 0 0.480 0.455 0.500 - - 778 338 0.4344 0.412 0.391 0.429 - - 906 0.3731 0.00%
2023-02-22 0 0.480 0.480 0.500 0.460 0.460 3,461 1,565 0.4522 0.412 0.412 0.429 0.395 0.395 4,030 0.3884 3.23%
2023-02-21 0 0.465 0.450 0.510 0.460 0.465 7,167 3,281 0.4578 0.399 0.387 0.438 0.395 0.399 8,344 0.3932 1.09%
2023-02-20 0 0.460 0.455 0.465 - - 130 56 0.4308 0.395 0.391 0.399 - - 151 0.3700 0.00%
2023-02-17 0 0.460 0.460 0.465 - - 0 0 - 0.395 0.395 0.399 - - 0 - 0.00%
2023-02-16 0 0.460 0.460 0.465 - - 0 0 - 0.395 0.395 0.399 - - 0 - 0.00%
2023-02-15 0 0.460 0.460 0.465 - - 414 182 0.4396 0.395 0.395 0.399 - - 482 0.3776 0.00%
2023-02-14 0 0.460 0.460 0.465 - - 0 0 - 0.395 0.395 0.399 - - 0 - 0.00%
2023-02-13 0 0.460 0.460 0.465 - - 0 0 - 0.395 0.395 0.399 - - 0 - 0.00%
2023-02-10 0 0.460 0.455 0.465 - - 856 372 0.4346 0.395 0.391 0.399 - - 997 0.3733 0.00%
2023-02-09 0 0.460 0.460 0.465 0.460 0.460 3,229 1,460 0.4522 0.395 0.395 0.399 0.395 0.395 3,759 0.3884 0.00%
2023-02-08 0 0.460 0.460 0.520 0.455 0.455 5,181 2,333 0.4503 0.395 0.395 0.447 0.391 0.391 6,032 0.3868 0.00%
2023-02-07 0 0.460 0.455 0.510 - - 0 0 - 0.395 0.391 0.438 - - 0 - 0.00%
2023-02-06 0 0.460 0.460 0.490 - - 900 396 0.4400 0.395 0.395 0.421 - - 1,048 0.3779 0.00%
2023-02-03 0 0.460 0.445 0.475 - - 24,000 11,040 0.4600 0.395 0.382 0.408 - - 27,943 0.3951 0.00%
2023-02-02 0 0.460 0.460 0.470 0.460 0.460 3,259 1,473 0.4520 0.395 0.395 0.404 0.395 0.395 3,794 0.3882 -2.13%
2023-02-01 0 0.470 0.465 0.500 - - 0 0 - 0.404 0.399 0.429 - - 0 - 0.00%
2023-01-31 0 0.470 0.470 0.500 - - 756 332 0.4392 0.404 0.404 0.429 - - 880 0.3772 3.30%
2023-01-30 0 0.455 0.455 0.485 - - 0 0 - 0.391 0.391 0.417 - - 0 - 0.00%
2023-01-27 0 0.455 0.455 0.480 0.455 0.455 3,062 1,363 0.4451 0.391 0.391 0.412 0.391 0.391 3,565 0.3823 0.00%
2023-01-26 0 0.455 0.455 0.475 0.455 0.455 6,371 2,854 0.4480 0.391 0.391 0.408 0.391 0.391 7,418 0.3848 2.25%
2023-01-20 0 0.445 0.445 0.450 0.440 0.450 56,000 24,770 0.4423 0.382 0.382 0.387 0.378 0.387 65,200 0.3799 2.30%
2023-01-19 0 0.435 0.435 0.460 - - 0 0 - 0.374 0.374 0.395 - - 0 - 0.00%
2023-01-18 0 0.435 0.435 0.470 - - 0 0 - 0.374 0.374 0.404 - - 0 - 1.16%
2023-01-17 0 0.430 0.430 0.460 - - 0 0 - 0.369 0.369 0.395 - - 0 - 2.38%
2023-01-16 0 0.420 0.415 0.450 - - 0 0 - 0.361 0.356 0.387 - - 0 - 1.20%
2023-01-13 0 0.415 0.415 0.460 0.415 0.415 16,008 6,572 0.4105 0.356 0.356 0.395 0.356 0.356 18,638 0.3526 0.00%
2023-01-12 0 0.415 0.415 0.460 - - 0 0 - 0.356 0.356 0.395 - - 0 - 1.22%
2023-01-11 0 0.410 0.410 0.450 - - 0 0 - 0.352 0.352 0.387 - - 0 - 0.00%
2023-01-10 0 0.410 0.410 0.450 0.400 0.425 69,600 28,844 0.4144 0.352 0.352 0.387 0.344 0.365 81,034 0.3560 -3.53%
2023-01-09 0 0.425 0.425 0.460 - - 4,000 1,680 0.4200 0.365 0.365 0.395 - - 4,657 0.3607 0.00%
2023-01-06 0 0.425 0.425 0.460 0.425 0.425 28,400 12,058 0.4246 0.365 0.365 0.395 0.365 0.365 33,066 0.3647 1.19%
2023-01-05 0 0.420 0.420 0.455 0.410 0.410 2,000 820 0.4100 0.361 0.361 0.391 0.352 0.352 2,329 0.3521 -2.33%
2023-01-04 0 0.430 0.430 0.460 0.420 0.420 2,000 840 0.4200 0.369 0.369 0.395 0.361 0.361 2,329 0.3607 -4.44%
2023-01-03 0 0.450 0.410 0.450 - - 660 267 0.4045 0.387 0.352 0.387 - - 768 0.3475 -1.10%
2022-12-30 0 0.455 0.455 0.460 - - 0 0 - 0.391 0.391 0.395 - - 0 - 7.06%
2022-12-29 0 0.425 0.405 0.460 - - 46 18 0.3913 0.365 0.348 0.395 - - 54 0.3361 0.00%
2022-12-28 0 0.425 0.425 0.430 0.420 0.420 10,414 4,367 0.4193 0.365 0.365 0.369 0.361 0.361 12,125 0.3602 0.00%
2022-12-23 0 0.425 0.425 0.460 0.425 0.425 10,000 4,250 0.4250 0.365 0.365 0.395 0.365 0.365 11,643 0.3650 -3.41%
2022-12-22 0 0.440 0.425 0.460 - - 0 0 - 0.378 0.365 0.395 - - 0 - 0.00%
2022-12-21 0 0.440 0.425 0.460 0.440 0.440 604,722 266,050 0.4400 0.378 0.365 0.395 0.378 0.378 704,065 0.3779 -1.12%
2022-12-20 0 0.445 0.445 0.465 0.440 0.445 66,567 29,306 0.4402 0.382 0.382 0.399 0.378 0.382 77,503 0.3781 0.00%
2022-12-19 0 0.445 0.445 0.465 0.445 0.445 8,000 3,560 0.4450 0.382 0.382 0.399 0.382 0.382 9,314 0.3822 0.00%
2022-12-16 0 0.445 0.445 0.455 0.445 0.450 42,389 18,977 0.4477 0.382 0.382 0.391 0.382 0.387 49,353 0.3845 0.00%
2022-12-15 0 0.445 0.445 0.460 0.445 0.445 2,240 993 0.4433 0.382 0.382 0.395 0.382 0.382 2,608 0.3808 -1.11%
2022-12-14 0 0.450 0.450 0.475 - - 400 172 0.4300 0.387 0.387 0.408 - - 466 0.3693 1.12%
2022-12-13 0 0.445 0.445 0.465 0.445 0.445 2,000 890 0.4450 0.382 0.382 0.399 0.382 0.382 2,329 0.3822 -3.26%
2022-12-12 0 0.460 0.445 0.470 - - 0 0 - 0.395 0.382 0.404 - - 0 - 0.00%
2022-12-09 0 0.460 0.460 0.465 0.445 0.445 2,362 1,045 0.4424 0.395 0.395 0.399 0.382 0.382 2,750 0.3800 1.10%
2022-12-08 0 0.455 0.455 0.460 0.445 0.445 22,340 9,932 0.4446 0.391 0.391 0.395 0.382 0.382 26,010 0.3819 2.25%
2022-12-07 0 0.445 0.445 0.460 0.440 0.445 107,416 47,484 0.4421 0.382 0.382 0.395 0.378 0.382 125,062 0.3797 -2.20%
2022-12-06 0 0.455 0.440 0.460 - - 0 0 - 0.391 0.378 0.395 - - 0 - 0.00%
2022-12-05 0 0.455 0.440 0.455 - - 0 0 - 0.391 0.378 0.391 - - 0 - -1.09%
2022-12-02 0 0.460 0.460 0.470 0.450 0.450 112,000 50,400 0.4500 0.395 0.395 0.404 0.387 0.387 130,399 0.3865 5.75%
2022-12-01 0 0.435 0.435 0.450 - - 0 0 - 0.374 0.374 0.387 - - 0 - 0.00%
2022-11-30 0 0.435 0.420 0.450 0.435 0.435 50,000 21,750 0.4350 0.374 0.361 0.387 0.374 0.374 58,214 0.3736 1.16%
2022-11-29 0 0.430 0.430 0.435 0.415 0.420 79,326 33,150 0.4179 0.369 0.369 0.374 0.356 0.361 92,358 0.3589 3.12%
2022-11-28 0 0.425 0.425 0.435 0.420 0.425 154,470 65,122 0.4216 0.358 0.358 0.367 0.354 0.358 183,297 0.3553 1.19%
2022-11-25 0 0.420 0.420 0.435 0.420 0.420 7,894 3,296 0.4175 0.354 0.354 0.367 0.354 0.354 9,367 0.3519 2.44%
2022-11-24 0 0.410 0.405 0.440 0.410 0.410 100,000 41,000 0.4100 0.346 0.341 0.371 0.346 0.346 118,662 0.3455 -1.20%
2022-11-23 0 0.415 0.415 0.435 0.405 0.410 64,000 26,220 0.4097 0.350 0.350 0.367 0.341 0.346 75,943 0.3453 2.47%
2022-11-22 0 0.405 0.400 0.405 0.410 0.410 66,000 27,060 0.4100 0.341 0.337 0.341 0.346 0.346 78,317 0.3455 3.85%
2022-11-21 0 0.390 0.390 0.410 0.390 0.390 3,844 1,450 0.3772 0.329 0.329 0.346 0.329 0.329 4,561 0.3179 2.63%
2022-11-18 0 0.380 0.380 0.410 0.350 0.350 2,000 700 0.3500 0.320 0.320 0.346 0.295 0.295 2,373 0.2950 0.00%
2022-11-17 0 0.380 0.380 0.400 0.380 0.400 90,377 35,943 0.3977 0.320 0.320 0.337 0.320 0.337 107,243 0.3352 0.00%
2022-11-16 0 0.380 0.375 0.435 - - 0 0 - 0.320 0.316 0.367 - - 0 - 0.00%
2022-11-15 0 0.380 0.380 0.440 - - 1,034 372 0.3598 0.320 0.320 0.371 - - 1,227 0.3032 0.00%
2022-11-14 0 0.380 0.380 0.430 0.380 0.380 8,174 3,102 0.3795 0.320 0.320 0.362 0.320 0.320 9,699 0.3198 0.00%
2022-11-11 0 0.380 0.380 0.425 - - 0 0 - 0.320 0.320 0.358 - - 0 - 0.00%
2022-11-10 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.320 0.320 0.337 0.320 0.320 118,662 0.3202 -1.30%
2022-11-09 0 0.385 0.380 0.400 0.385 0.385 234,000 90,090 0.3850 0.324 0.320 0.337 0.324 0.324 277,668 0.3245 0.00%
2022-11-08 0 0.385 0.385 0.435 0.385 0.385 6,009 2,278 0.3791 0.324 0.324 0.367 0.324 0.324 7,130 0.3195 -3.75%
2022-11-07 0 0.400 0.385 0.450 0.385 0.400 9,790 3,823 0.3905 0.337 0.324 0.379 0.324 0.337 11,617 0.3291 2.56%
2022-11-04 0 0.390 0.390 0.450 0.385 0.385 3,823 1,446 0.3782 0.329 0.329 0.379 0.324 0.324 4,536 0.3188 -2.50%
2022-11-03 0 0.400 0.385 0.415 0.400 0.400 28,232 11,284 0.3997 0.337 0.324 0.350 0.337 0.337 33,501 0.3368 0.00%
2022-11-02 0 0.400 0.390 0.400 0.400 0.400 120,000 48,000 0.4000 0.337 0.329 0.337 0.337 0.337 142,394 0.3371 -6.98%
2022-11-01 0 0.430 0.380 0.465 - - 0 0 - 0.362 0.320 0.392 - - 0 - 0.00%
2022-10-31 0 0.430 0.420 0.485 - - 0 0 - 0.362 0.354 0.409 - - 0 - 0.00%
2022-10-28 0 0.430 0.420 0.430 0.430 0.430 24,103 10,362 0.4299 0.362 0.354 0.362 0.362 0.362 28,601 0.3623 2.38%
2022-10-27 0 0.420 0.420 0.445 0.420 0.430 16,596 7,078 0.4265 0.354 0.354 0.375 0.354 0.362 19,693 0.3594 -2.33%
2022-10-26 0 0.430 0.430 0.490 - - 0 0 - 0.362 0.362 0.413 - - 0 - 2.38%
2022-10-25 0 0.420 0.430 0.455 - - 0 0 - 0.354 0.362 0.383 - - 0 - 0.00%
2022-10-24 0 0.420 0.420 0.480 - - 0 0 - 0.354 0.354 0.405 - - 0 - 2.44%
2022-10-21 0 0.410 0.410 0.480 0.410 0.410 4,136 1,693 0.4093 0.346 0.346 0.405 0.346 0.346 4,908 0.3450 -3.53%
2022-10-20 0 0.425 0.405 0.480 - - 1,167 455 0.3899 0.358 0.341 0.405 - - 1,385 0.3286 0.00%
2022-10-19 0 0.425 0.425 0.475 - - 0 0 - 0.358 0.358 0.400 - - 0 - 0.00%
2022-10-18 0 0.425 0.425 0.480 - - 0 0 - 0.358 0.358 0.405 - - 0 - 0.00%
2022-10-17 0 0.425 0.425 0.480 0.425 0.425 2,556 1,075 0.4206 0.358 0.358 0.405 0.358 0.358 3,033 0.3544 -1.16%
2022-10-14 0 0.430 0.450 0.480 - - 778 318 0.4087 0.362 0.379 0.405 - - 923 0.3445 0.00%
2022-10-13 0 0.430 0.430 0.470 - - 233 97 0.4163 0.362 0.362 0.396 - - 276 0.3508 1.18%
2022-10-12 0 0.425 0.425 0.480 0.425 0.425 4,000 1,700 0.4250 0.358 0.358 0.405 0.358 0.358 4,746 0.3582 -5.56%
2022-10-11 0 0.450 0.425 0.480 - - 0 0 - 0.379 0.358 0.405 - - 0 - 0.00%
2022-10-10 0 0.450 0.425 0.480 - - 117 48 0.4103 0.379 0.358 0.405 - - 139 0.3457 0.00%
2022-10-07 0 0.450 0.450 0.480 0.420 0.420 2,024 849 0.4195 0.379 0.379 0.405 0.354 0.354 2,402 0.3535 0.00%
2022-10-06 0 0.450 0.420 0.480 - - 0 0 - 0.379 0.354 0.405 - - 0 - 0.00%
2022-10-05 0 0.450 0.420 0.480 - - 149 59 0.3960 0.379 0.354 0.405 - - 177 0.3337 0.00%
2022-10-03 0 0.450 0.415 0.480 - - 0 0 - 0.379 0.350 0.405 - - 0 - 0.00%
2022-09-30 0 0.450 0.420 0.480 - - 0 0 - 0.379 0.354 0.405 - - 0 - 0.00%
2022-09-29 0 0.450 0.420 0.480 - - 0 0 - 0.379 0.354 0.405 - - 0 - 0.00%
2022-09-28 0 0.450 0.435 0.480 0.450 0.450 3,946 1,717 0.4351 0.379 0.367 0.405 0.379 0.379 4,682 0.3667 -6.25%
2022-09-27 0 0.480 0.445 0.480 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2022-09-26 0 0.480 0.445 0.480 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2022-09-23 0 0.480 0.445 0.520 - - 20 8 0.4000 0.405 0.375 0.438 - - 24 0.3371 0.00%
2022-09-22 0 0.480 0.455 0.500 - - 0 0 - 0.405 0.383 0.421 - - 0 - 0.00%
2022-09-21 0 0.480 0.470 0.520 - - 0 0 - 0.405 0.396 0.438 - - 0 - 0.00%
2022-09-20 0 0.480 0.475 0.540 - - 0 0 - 0.405 0.400 0.455 - - 0 - 0.00%
2022-09-19 0 0.480 0.470 0.530 0.480 0.480 100,000 48,000 0.4800 0.405 0.396 0.447 0.405 0.405 118,662 0.4045 0.00%
2022-09-16 0 0.480 0.480 0.530 - - 675 310 0.4593 0.405 0.405 0.447 - - 801 0.3870 0.00%
2022-09-15 0 0.480 0.480 0.530 0.480 0.485 12,203 5,837 0.4783 0.405 0.405 0.447 0.405 0.409 14,480 0.4031 -1.03%
2022-09-14 0 0.485 0.480 0.530 - - 0 0 - 0.409 0.405 0.447 - - 0 - 0.00%
2022-09-13 0 0.485 0.485 0.540 - - 826 384 0.4649 0.409 0.409 0.455 - - 980 0.3918 0.00%
2022-09-09 0 0.485 0.485 0.500 0.485 0.485 8,934 4,314 0.4829 0.409 0.409 0.421 0.409 0.409 10,601 0.4069 0.00%
2022-09-08 0 0.485 0.485 0.540 0.485 0.485 28,865 13,986 0.4845 0.409 0.409 0.455 0.409 0.409 34,252 0.4083 -1.02%
2022-09-07 0 0.490 0.475 0.540 - - 236 107 0.4534 0.413 0.400 0.455 - - 280 0.3821 0.00%
2022-09-06 0 0.490 0.485 0.490 - - 0 0 - 0.413 0.409 0.413 - - 0 - 0.00%
2022-09-05 0 0.490 0.485 0.490 - - 0 0 - 0.413 0.409 0.413 - - 0 - 0.00%
2022-09-02 0 0.490 0.485 0.490 - - 0 0 - 0.413 0.409 0.413 - - 0 - 0.00%
2022-09-01 0 0.490 0.485 0.510 - - 0 0 - 0.413 0.409 0.430 - - 0 - 0.00%
2022-08-31 0 0.490 0.490 0.520 0.490 0.490 5,513 2,671 0.4845 0.413 0.413 0.438 0.413 0.413 6,542 0.4083 0.00%
2022-08-30 0 0.490 0.485 0.490 0.485 0.490 46,000 22,430 0.4876 0.413 0.409 0.413 0.409 0.413 54,584 0.4109 -1.01%
2022-08-29 0 0.495 0.485 0.520 - - 150 70 0.4667 0.417 0.409 0.438 - - 178 0.3933 0.00%
2022-08-26 0 0.495 0.490 0.495 0.495 0.495 9,198 4,473 0.4863 0.417 0.413 0.417 0.417 0.417 10,914 0.4098 -1.00%
2022-08-25 0 0.500 0.480 0.500 0.500 0.500 3,998 1,929 0.4825 0.421 0.405 0.421 0.421 0.421 4,744 0.4066 0.00%
2022-08-24 0 0.500 0.480 0.500 0.500 0.500 96,076 48,034 0.5000 0.421 0.405 0.421 0.421 0.421 114,005 0.4213 0.00%
2022-08-23 0 0.500 0.500 0.520 0.500 0.510 104,000 52,120 0.5012 0.421 0.421 0.438 0.421 0.430 123,408 0.4223 -7.41%
2022-08-22 0 0.540 0.510 0.550 - - 0 0 - 0.455 0.430 0.464 - - 0 - 0.00%
2022-08-19 0 0.540 0.510 0.550 - - 0 0 - 0.455 0.430 0.464 - - 0 - 0.00%
2022-08-18 0 0.540 0.510 0.550 - - 0 0 - 0.455 0.430 0.464 - - 0 - 0.00%
2022-08-17 0 0.540 0.500 0.540 0.540 0.550 134,099 73,395 0.5473 0.455 0.421 0.455 0.455 0.464 159,124 0.4612 12.50%
2022-08-16 0 0.480 0.480 0.540 - - 0 0 - 0.405 0.405 0.455 - - 0 - 0.00%
2022-08-15 0 0.480 0.480 0.530 - - 155 71 0.4581 0.405 0.405 0.447 - - 184 0.3860 0.00%
2022-08-12 0 0.480 0.480 0.550 - - 0 0 - 0.405 0.405 0.464 - - 0 - 0.00%
2022-08-11 0 0.480 0.480 0.550 - - 0 0 - 0.405 0.405 0.464 - - 0 - 0.00%
2022-08-10 0 0.480 0.480 0.500 - - 0 0 - 0.405 0.405 0.421 - - 0 - 0.00%
2022-08-09 0 0.480 0.480 0.530 0.480 0.480 2,000 960 0.4800 0.405 0.405 0.447 0.405 0.405 2,373 0.4045 -1.03%
2022-08-08 0 0.485 0.480 0.550 - - 0 0 - 0.409 0.405 0.464 - - 0 - 0.00%
2022-08-05 0 0.485 0.475 0.510 0.485 0.485 16,924 8,113 0.4794 0.409 0.400 0.430 0.409 0.409 20,082 0.4040 -3.00%
2022-08-04 0 0.500 0.475 0.520 - - 0 0 - 0.421 0.400 0.438 - - 0 - 0.00%
2022-08-03 0 0.500 0.480 0.520 0.500 0.500 10,000 5,000 0.5000 0.421 0.405 0.438 0.421 0.421 11,866 0.4214 2.04%
2022-08-02 0 0.490 0.490 0.510 0.490 0.490 103,402 50,530 0.4887 0.413 0.413 0.430 0.413 0.413 122,698 0.4118 -3.92%
2022-08-01 0 0.510 0.500 0.510 - - 0 0 - 0.430 0.421 0.430 - - 0 - 0.00%
2022-07-29 0 0.510 0.500 0.510 0.510 0.510 200,000 102,000 0.5100 0.430 0.421 0.430 0.430 0.430 237,323 0.4298 -1.92%
2022-07-28 0 0.520 0.520 0.580 0.520 0.520 28,580 14,844 0.5194 0.438 0.438 0.489 0.438 0.438 33,913 0.4377 0.00%
2022-07-27 0 0.520 0.510 0.520 0.520 0.520 26,000 13,520 0.5200 0.438 0.430 0.438 0.438 0.438 30,852 0.4382 0.00%
2022-07-26 0 0.520 0.510 0.580 - - 344 165 0.4797 0.438 0.430 0.489 - - 408 0.4042 0.00%
2022-07-25 0 0.520 0.510 0.560 - - 0 0 - 0.438 0.430 0.472 - - 0 - 0.00%
2022-07-22 0 0.520 0.520 0.570 - - 518 259 0.5000 0.438 0.438 0.480 - - 615 0.4214 0.00%
2022-07-21 0 0.520 0.520 0.530 0.520 0.520 62,944 32,693 0.5194 0.438 0.438 0.447 0.438 0.438 74,690 0.4377 0.00%
2022-07-20 0 0.520 0.520 0.570 0.520 0.520 7,705 3,938 0.5111 0.438 0.438 0.480 0.438 0.438 9,143 0.4307 -1.89%
2022-07-19 0 0.530 0.530 0.560 0.530 0.530 6,198 3,182 0.5134 0.447 0.447 0.472 0.447 0.447 7,355 0.4327 -3.64%
2022-07-18 0 0.550 0.540 0.560 0.540 0.550 23,996 13,078 0.5450 0.464 0.455 0.472 0.455 0.464 28,474 0.4593 -1.79%
2022-07-15 0 0.560 0.540 0.580 - - 0 0 - 0.472 0.455 0.489 - - 0 - 0.00%
2022-07-14 0 0.560 0.540 0.580 - - 0 0 - 0.472 0.455 0.489 - - 0 - 0.00%
2022-07-13 0 0.560 0.540 0.560 0.560 0.560 24,000 13,440 0.5600 0.472 0.455 0.472 0.472 0.472 28,479 0.4719 0.00%
2022-07-12 0 0.560 0.540 0.570 - - 27 13 0.4815 0.472 0.455 0.480 - - 32 0.4058 0.00%
2022-07-11 0 0.560 0.540 0.580 - - 0 0 - 0.472 0.455 0.489 - - 0 - 0.00%
2022-07-08 0 0.560 0.540 0.580 - - 0 0 - 0.472 0.455 0.489 - - 0 - 0.00%
2022-07-07 0 0.560 0.530 0.580 - - 0 0 - 0.472 0.447 0.489 - - 0 - 0.00%
2022-07-06 0 0.560 0.560 0.570 0.560 0.570 18,604 10,560 0.5676 0.472 0.472 0.480 0.472 0.480 22,076 0.4784 -3.45%
2022-07-05 0 0.580 0.570 0.580 - - 102 54 0.5294 0.489 0.480 0.489 - - 121 0.4462 0.00%
2022-07-04 0 0.580 0.560 0.580 0.580 0.580 36,235 21,004 0.5797 0.489 0.472 0.489 0.489 0.489 42,997 0.4885 3.57%
2022-06-30 0 0.560 0.560 0.580 0.560 0.560 13,456 7,506 0.5578 0.472 0.472 0.489 0.472 0.472 15,967 0.4701 0.00%
2022-06-29 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.472 0.472 0.489 0.472 0.472 2,373 0.4719 0.00%
2022-06-28 0 0.560 0.560 0.590 - - 257 133 0.5175 0.472 0.472 0.497 - - 305 0.4361 0.18%
2022-06-27 0 0.580 0.580 0.600 0.560 0.560 20,000 11,200 0.5600 0.471 0.471 0.487 0.455 0.455 24,624 0.4548 3.57%
2022-06-24 0 0.560 0.560 0.590 0.560 0.560 2,824 1,552 0.5496 0.455 0.455 0.479 0.455 0.455 3,477 0.4464 -1.75%
2022-06-23 0 0.570 0.570 0.600 0.570 0.570 100,000 57,000 0.5700 0.463 0.463 0.487 0.463 0.463 123,119 0.4630 0.00%
2022-06-22 0 0.570 0.560 0.590 - - 0 0 - 0.463 0.455 0.479 - - 0 - 0.00%
2022-06-21 0 0.570 0.560 0.590 - - 1,204 632 0.5249 0.463 0.455 0.479 - - 1,482 0.4263 0.00%
2022-06-20 0 0.570 0.560 0.600 - - 0 0 - 0.463 0.455 0.487 - - 0 - 0.00%
2022-06-17 0 0.570 0.560 0.600 - - 0 0 - 0.463 0.455 0.487 - - 0 - 0.00%
2022-06-16 0 0.570 0.570 0.590 0.560 0.570 4,000 2,260 0.5650 0.463 0.463 0.479 0.455 0.463 4,925 0.4589 0.00%
2022-06-15 0 0.570 0.570 0.590 0.570 0.580 103,312 59,850 0.5793 0.463 0.463 0.479 0.463 0.471 127,197 0.4705 -5.00%
2022-06-14 0 0.600 0.520 0.650 - - 0 0 - 0.487 0.422 0.528 - - 0 - 0.00%
2022-06-13 0 0.600 0.520 0.640 - - 1,403 682 0.4861 0.487 0.422 0.520 - - 1,727 0.3948 0.00%
2022-06-10 0 0.600 0.600 0.640 0.570 0.570 28,000 15,960 0.5700 0.487 0.487 0.520 0.463 0.463 34,473 0.4630 5.26%
2022-06-09 0 0.570 0.570 0.650 0.570 0.570 5,954 3,354 0.5633 0.463 0.463 0.528 0.463 0.463 7,331 0.4575 -5.00%
2022-06-08 0 0.600 0.570 0.640 - - 2,000 1,200 0.6000 0.487 0.463 0.520 - - 2,462 0.4873 0.00%
2022-06-07 0 0.600 0.600 0.640 0.570 0.570 4,000 2,280 0.5700 0.487 0.487 0.520 0.463 0.463 4,925 0.4630 -3.23%
2022-06-06 0 0.620 0.560 0.640 0.620 0.620 12,000 7,440 0.6200 0.504 0.455 0.520 0.504 0.504 14,774 0.5036 3.33%
2022-06-02 0 0.600 0.600 0.650 0.580 0.580 2,497 1,438 0.5759 0.487 0.487 0.528 0.471 0.471 3,074 0.4678 0.00%
2022-06-01 0 0.600 0.580 0.650 - - 212 118 0.5566 0.487 0.471 0.528 - - 261 0.4521 0.00%
2022-05-31 0 0.600 0.600 0.650 0.600 0.600 16,308 9,775 0.5994 0.487 0.487 0.528 0.487 0.487 20,078 0.4868 0.00%
2022-05-30 0 0.600 0.570 0.600 - - 603 319 0.5290 0.487 0.463 0.487 - - 742 0.4297 -4.76%
2022-05-27 0 0.630 0.560 0.640 - - 0 0 - 0.512 0.455 0.520 - - 0 - 0.00%
2022-05-26 0 0.630 0.560 0.630 - - 0 0 - 0.512 0.455 0.512 - - 0 - 0.00%
2022-05-25 0 0.630 0.560 0.630 0.560 0.640 44,432 28,171 0.6340 0.512 0.455 0.512 0.455 0.520 54,704 0.5150 8.62%
2022-05-24 0 0.580 0.560 0.630 - - 375 206 0.5493 0.471 0.455 0.512 - - 462 0.4462 0.00%
2022-05-23 0 0.580 0.560 0.580 0.570 0.580 42,431 24,368 0.5743 0.471 0.455 0.471 0.463 0.471 52,241 0.4665 1.75%
2022-05-20 0 0.570 0.570 0.630 - - 0 0 - 0.463 0.463 0.512 - - 0 - 0.00%
2022-05-19 0 0.570 0.550 0.630 0.570 0.570 2,000 1,140 0.5700 0.463 0.447 0.512 0.463 0.463 2,462 0.4630 -1.72%
2022-05-18 0 0.580 0.570 0.590 0.570 0.580 187,245 108,152 0.5776 0.471 0.463 0.479 0.463 0.471 230,535 0.4691 0.00%
2022-05-17 0 0.580 0.570 0.580 0.570 0.580 2,783,556 1,614,364 0.5800 0.471 0.463 0.471 0.463 0.471 3,427,096 0.4711 0.00%
2022-05-16 0 0.580 0.580 0.720 0.580 0.580 35,600 20,600 0.5787 0.471 0.471 0.585 0.471 0.471 43,830 0.4700 0.00%
2022-05-13 0 0.580 0.580 0.590 0.580 0.580 70,000 40,600 0.5800 0.471 0.471 0.479 0.471 0.471 86,184 0.4711 0.00%
2022-05-12 0 0.580 0.570 0.580 - - 16,000 9,280 0.5800 0.471 0.463 0.471 - - 19,699 0.4711 0.00%
2022-05-11 0 0.580 0.580 0.720 - - 0 0 - 0.471 0.471 0.585 - - 0 - 0.00%
2022-05-10 0 0.580 0.580 0.720 0.560 0.580 37,448 20,938 0.5591 0.471 0.471 0.585 0.455 0.471 46,106 0.4541 -6.45%
2022-05-06 0 0.620 0.620 0.720 - - 0 0 - 0.504 0.504 0.585 - - 0 - 0.00%
2022-05-05 0 0.620 0.620 0.720 - - 0 0 - 0.504 0.504 0.585 - - 0 - 0.00%
2022-05-04 0 0.620 0.620 0.720 - - 0 0 - 0.504 0.504 0.585 - - 0 - 0.00%
2022-05-03 0 0.620 0.620 0.720 0.620 0.630 22,400 13,928 0.6218 0.504 0.504 0.585 0.504 0.512 27,579 0.5050 0.00%
2022-04-29 0 0.620 0.620 0.630 0.620 0.630 8,123 5,040 0.6205 0.504 0.504 0.512 0.504 0.512 10,001 0.5040 -1.59%
2022-04-28 0 0.630 0.620 0.720 - - 0 0 - 0.512 0.504 0.585 - - 0 - 0.00%
2022-04-27 0 0.630 0.630 0.720 - - 12 7 0.5833 0.512 0.512 0.585 - - 15 0.4738 0.00%
2022-04-26 0 0.630 0.620 0.720 - - 0 0 - 0.512 0.504 0.585 - - 0 - 0.00%
2022-04-25 0 0.630 0.620 0.710 0.630 0.630 8,096 5,096 0.6294 0.512 0.504 0.577 0.512 0.512 9,968 0.5112 1.61%
2022-04-22 0 0.620 0.620 0.710 - - 3,113 1,805 0.5798 0.504 0.504 0.577 - - 3,833 0.4709 0.00%
2022-04-21 0 0.620 0.620 0.710 0.620 0.630 44,000 27,660 0.6286 0.504 0.504 0.577 0.504 0.512 54,173 0.5106 0.00%
2022-04-20 0 0.620 0.620 0.710 - - 0 0 - 0.504 0.504 0.577 - - 0 - 0.00%
2022-04-19 0 0.620 0.620 0.710 - - 0 0 - 0.504 0.504 0.577 - - 0 - 0.00%
2022-04-14 0 0.620 0.620 0.710 - - 0 0 - 0.504 0.504 0.577 - - 0 - 0.00%
2022-04-13 0 0.620 0.620 0.720 0.620 0.620 4,117 2,550 0.6194 0.504 0.504 0.585 0.504 0.504 5,069 0.5031 -4.62%
2022-04-12 0 0.650 0.630 0.680 - - 0 0 - 0.528 0.512 0.552 - - 0 - 0.00%
2022-04-11 0 0.650 0.630 0.680 - - 944 556 0.5890 0.528 0.512 0.552 - - 1,162 0.4784 0.00%
2022-04-08 0 0.650 0.640 0.650 0.630 0.670 102,218 65,389 0.6397 0.528 0.520 0.528 0.512 0.544 125,850 0.5196 -1.52%
2022-04-07 0 0.660 0.650 0.660 - - 0 0 - 0.536 0.528 0.536 - - 0 - 0.00%
2022-04-06 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.536 0.528 0.536 0.536 0.536 2,462 0.5361 1.54%
2022-04-04 0 0.650 0.650 0.660 0.650 0.650 7,350 4,676 0.6362 0.528 0.528 0.536 0.528 0.528 9,049 0.5167 -1.52%
2022-04-01 0 0.660 0.660 0.720 0.650 0.680 17,838 11,677 0.6546 0.536 0.536 0.585 0.528 0.552 21,962 0.5317 -2.94%
2022-03-31 0 0.680 0.660 0.680 0.650 0.720 30,866 21,614 0.7003 0.552 0.536 0.552 0.528 0.585 38,002 0.5688 3.03%
2022-03-30 0 0.660 0.660 0.690 0.650 0.660 13,603 8,909 0.6549 0.536 0.536 0.560 0.528 0.536 16,748 0.5319 1.54%
2022-03-29 0 0.650 0.650 0.670 0.650 0.650 2,155 1,394 0.6469 0.528 0.528 0.544 0.528 0.528 2,653 0.5254 0.00%
2022-03-28 0 0.650 0.650 0.690 0.650 0.650 2,000 1,300 0.6500 0.528 0.528 0.560 0.528 0.528 2,462 0.5279 0.00%
2022-03-25 0 0.650 0.650 0.690 - - 0 0 - 0.528 0.528 0.560 - - 0 - 3.17%
2022-03-24 0 0.630 0.630 0.690 0.620 0.630 14,000 8,700 0.6214 0.512 0.512 0.560 0.504 0.512 17,237 0.5047 -3.08%
2022-03-23 0 0.650 0.650 0.690 0.620 0.650 4,905 3,067 0.6253 0.528 0.528 0.560 0.504 0.528 6,039 0.5079 -1.52%
2022-03-22 0 0.660 0.620 0.700 - - 27 16 0.5926 0.536 0.504 0.569 - - 33 0.4813 0.00%
2022-03-21 0 0.660 0.640 0.740 - - 0 0 - 0.536 0.520 0.601 - - 0 - 0.00%
2022-03-18 0 0.660 0.640 0.750 0.630 0.660 12,371 7,855 0.6350 0.536 0.520 0.609 0.512 0.536 15,231 0.5157 -1.49%
2022-03-17 0 0.670 0.670 0.720 0.670 0.670 9,114 6,061 0.6650 0.544 0.544 0.585 0.544 0.544 11,221 0.5401 0.00%
2022-03-16 0 0.670 0.600 0.680 0.670 0.680 220,389 149,118 0.6766 0.544 0.487 0.552 0.544 0.552 271,341 0.5496 0.00%
2022-03-15 0 0.670 0.670 0.680 0.670 0.680 137,892 93,409 0.6774 0.544 0.544 0.552 0.544 0.552 169,772 0.5502 -4.29%
2022-03-14 0 0.700 0.680 0.700 0.700 0.700 32,958 23,028 0.6987 0.569 0.552 0.569 0.569 0.569 40,578 0.5675 -5.41%
2022-03-11 0 0.740 0.700 0.770 - - 0 0 - 0.601 0.569 0.625 - - 0 - 0.00%
2022-03-10 0 0.740 0.730 0.740 0.740 0.740 560,000 414,400 0.7400 0.601 0.593 0.601 0.601 0.601 689,468 0.6010 0.00%
2022-03-09 0 0.740 0.740 0.800 0.740 0.780 76,000 56,320 0.7411 0.601 0.601 0.650 0.601 0.634 93,571 0.6019 -7.50%
2022-03-08 0 0.800 0.780 0.800 - - 0 0 - 0.650 0.634 0.650 - - 0 - 0.00%
2022-03-07 0 0.800 0.780 0.800 - - 946 689 0.7283 0.650 0.634 0.650 - - 1,165 0.5916 0.00%
2022-03-04 0 0.800 0.800 0.810 0.800 0.800 32,384 25,887 0.7994 0.650 0.650 0.658 0.650 0.650 39,871 0.6493 -1.23%
2022-03-03 0 0.810 0.800 0.880 - - 0 0 - 0.658 0.650 0.715 - - 0 - 0.00%
2022-03-02 0 0.810 0.800 0.880 - - 0 0 - 0.658 0.650 0.715 - - 0 - 0.00%
2022-03-01 0 0.810 0.800 0.880 - - 181 135 0.7459 0.658 0.650 0.715 - - 223 0.6058 0.00%
2022-02-28 0 0.810 0.810 0.850 - - 474 369 0.7785 0.658 0.658 0.690 - - 584 0.6323 0.00%
2022-02-25 0 0.810 0.810 0.850 - - 0 0 - 0.658 0.658 0.690 - - 0 - 0.00%
2022-02-24 0 0.810 0.810 0.850 0.810 0.810 2,778 2,226 0.8013 0.658 0.658 0.690 0.658 0.658 3,420 0.6508 -1.22%
2022-02-23 0 0.820 0.810 0.850 - - 0 0 - 0.666 0.658 0.690 - - 0 - 0.00%
2022-02-22 0 0.820 0.820 0.890 0.820 0.820 6,000 4,920 0.8200 0.666 0.666 0.723 0.666 0.666 7,387 0.6660 0.00%
2022-02-21 0 0.820 0.820 0.840 0.820 0.890 64,000 54,720 0.8550 0.666 0.666 0.682 0.666 0.723 78,796 0.6944 1.23%
2022-02-18 0 0.810 0.810 0.870 - - 0 0 - 0.658 0.658 0.707 - - 0 - 0.00%
2022-02-17 0 0.810 0.810 0.870 0.800 0.800 2,778 2,199 0.7916 0.658 0.658 0.707 0.650 0.650 3,420 0.6429 1.25%
2022-02-16 0 0.800 0.800 0.820 0.800 0.800 4,206 3,276 0.7789 0.650 0.650 0.666 0.650 0.650 5,178 0.6326 0.00%
2022-02-15 0 0.800 0.800 0.820 0.800 0.800 2,080 1,661 0.7986 0.650 0.650 0.666 0.650 0.650 2,561 0.6486 0.00%
2022-02-14 0 0.800 0.800 0.820 - - 0 0 - 0.650 0.650 0.666 - - 0 - 0.00%
2022-02-11 0 0.800 0.800 0.820 0.800 0.800 4,000 3,200 0.8000 0.650 0.650 0.666 0.650 0.650 4,925 0.6498 0.00%
2022-02-10 0 0.800 0.800 0.810 0.800 0.800 10,566 8,435 0.7983 0.650 0.650 0.658 0.650 0.650 13,009 0.6484 -2.44%
2022-02-09 0 0.820 0.800 0.820 - - 408 310 0.7598 0.666 0.650 0.666 - - 502 0.6171 0.00%
2022-02-08 0 0.820 0.810 0.820 0.820 0.820 290,192 237,947 0.8200 0.666 0.658 0.666 0.666 0.666 357,282 0.6660 0.00%
2022-02-07 0 0.820 0.800 0.820 0.790 0.820 17,331 13,983 0.8068 0.666 0.650 0.666 0.642 0.666 21,338 0.6553 1.23%
2022-02-04 0 0.810 0.810 0.820 0.810 0.810 13,138 10,594 0.8064 0.658 0.658 0.666 0.658 0.658 16,175 0.6549 0.00%
2022-01-31 0 0.810 0.790 0.810 - - 0 0 - 0.658 0.642 0.658 - - 0 - 0.00%
2022-01-28 0 0.810 0.800 0.820 - - 672 512 0.7619 0.658 0.650 0.666 - - 827 0.6188 0.00%
2022-01-27 0 0.810 0.800 0.820 0.810 0.810 400,000 324,000 0.8100 0.658 0.650 0.666 0.658 0.658 492,477 0.6579 2.53%
2022-01-26 0 0.790 0.790 0.820 0.790 0.810 42,032 34,004 0.8090 0.642 0.642 0.666 0.642 0.658 51,750 0.6571 -2.47%
2022-01-25 0 0.810 0.790 0.830 0.780 0.810 133,777 108,009 0.8074 0.658 0.642 0.674 0.634 0.658 164,705 0.6558 0.00%
2022-01-24 0 0.810 0.810 0.830 0.780 0.810 23,371 18,788 0.8039 0.658 0.658 0.674 0.634 0.658 28,774 0.6529 0.00%
2022-01-21 0 0.810 0.790 0.840 - - 1,984 1,507 0.7596 0.658 0.642 0.682 - - 2,443 0.6169 0.00%
2022-01-20 0 0.810 0.810 0.830 - - 47 36 0.7660 0.658 0.658 0.674 - - 58 0.6221 0.00%
2022-01-19 0 0.810 0.810 0.830 0.810 0.810 90,934 73,628 0.8097 0.658 0.658 0.674 0.658 0.658 111,957 0.6576 1.25%
2022-01-18 0 0.800 0.800 0.840 0.800 0.800 3,206 2,528 0.7885 0.650 0.650 0.682 0.650 0.650 3,947 0.6405 -2.44%
2022-01-17 0 0.820 0.810 0.830 - - 0 0 - 0.666 0.658 0.674 - - 0 - 0.00%
2022-01-14 0 0.820 0.820 0.830 - - 0 0 - 0.666 0.666 0.674 - - 0 - 0.00%
2022-01-13 0 0.820 0.800 0.830 0.790 0.820 507,600 410,892 0.8095 0.666 0.650 0.674 0.642 0.666 624,954 0.6575 1.23%
2022-01-12 0 0.810 0.810 0.820 - - 1,535 1,181 0.7694 0.658 0.658 0.666 - - 1,890 0.6249 0.00%
2022-01-11 0 0.810 0.800 0.820 0.810 0.810 50,000 40,500 0.8100 0.658 0.650 0.666 0.658 0.658 61,560 0.6579 1.25%
2022-01-10 0 0.800 0.800 0.810 0.790 0.800 86,378 68,947 0.7982 0.650 0.650 0.658 0.642 0.650 106,348 0.6483 1.27%
2022-01-07 0 0.790 0.790 0.810 - - 0 0 - 0.642 0.642 0.658 - - 0 - 0.00%
2022-01-06 0 0.790 0.790 0.820 0.790 0.800 61,673 48,799 0.7913 0.642 0.642 0.666 0.642 0.650 75,931 0.6427 0.00%
2022-01-05 0 0.790 0.790 0.810 0.790 0.800 18,702 14,893 0.7963 0.642 0.642 0.658 0.642 0.650 23,026 0.6468 0.00%
2022-01-04 0 0.790 0.790 0.820 0.760 0.780 84,400 65,760 0.7791 0.642 0.642 0.666 0.617 0.634 103,913 0.6328 0.00%
2022-01-03 0 0.790 0.780 0.790 - - 400 296 0.7400 0.642 0.634 0.642 - - 492 0.6010 0.00%
2021-12-31 0 0.790 0.770 0.830 - - 0 0 - 0.642 0.625 0.674 - - 0 - 0.00%
2021-12-30 0 0.790 0.780 0.800 0.790 0.900 401,440 334,488 0.8332 0.642 0.634 0.650 0.642 0.731 494,250 0.6768 1.28%
2021-12-29 0 0.780 0.780 0.800 0.760 0.780 178,188 138,765 0.7788 0.634 0.634 0.650 0.617 0.634 219,384 0.6325 0.00%
2021-12-28 0 0.780 0.750 0.780 0.780 0.780 220,084 171,660 0.7800 0.634 0.609 0.634 0.634 0.634 270,966 0.6335 1.30%
2021-12-24 0 0.770 0.760 0.780 - - 0 0 - 0.625 0.617 0.634 - - 0 - 0.00%
2021-12-23 0 0.770 0.750 0.800 0.770 0.770 272,357 209,693 0.7699 0.625 0.609 0.650 0.625 0.625 335,324 0.6253 1.32%
2021-12-22 0 0.760 0.730 0.770 - - 0 0 - 0.617 0.593 0.625 - - 0 - 0.00%
2021-12-21 0 0.760 0.730 0.770 0.730 0.760 424,741 321,730 0.7575 0.617 0.593 0.625 0.593 0.617 522,938 0.6152 0.00%
2021-12-20 0 0.760 0.750 0.760 0.760 0.780 146,600 113,112 0.7716 0.617 0.609 0.617 0.617 0.634 180,493 0.6267 4.11%
2021-12-17 0 0.730 0.720 0.780 - - 0 0 - 0.593 0.585 0.634 - - 0 - 0.00%
2021-12-16 0 0.730 0.730 0.780 0.730 0.740 41,503 30,542 0.7359 0.593 0.593 0.634 0.593 0.601 51,098 0.5977 -1.35%
2021-12-15 0 0.740 0.730 0.780 0.730 0.740 4,000 2,940 0.7350 0.601 0.593 0.634 0.593 0.601 4,925 0.5970 -2.63%
2021-12-14 0 0.760 0.730 0.780 - - 0 0 - 0.617 0.593 0.634 - - 0 - 0.00%
2021-12-13 0 0.760 0.740 0.780 - - 0 0 - 0.617 0.601 0.634 - - 0 - 0.00%
2021-12-10 0 0.760 0.730 0.780 - - 0 0 - 0.617 0.593 0.634 - - 0 - 0.00%
2021-12-09 0 0.760 0.730 0.780 - - 0 0 - 0.617 0.593 0.634 - - 0 - 0.00%
2021-12-08 0 0.760 0.730 0.760 - - 0 0 - 0.617 0.593 0.617 - - 0 - 0.00%
2021-12-07 0 0.760 0.760 0.780 0.760 0.760 50,215 38,154 0.7598 0.617 0.617 0.634 0.617 0.617 61,824 0.6171 -1.30%
2021-12-06 0 0.770 0.710 0.780 - - 0 0 - 0.625 0.577 0.634 - - 0 - 0.00%
2021-12-03 0 0.770 0.730 0.780 - - 0 0 - 0.625 0.593 0.634 - - 0 - 0.00%
2021-12-02 0 0.770 0.720 0.780 0.750 0.770 16,000 12,120 0.7575 0.625 0.585 0.634 0.609 0.625 19,699 0.6153 2.67%
2021-12-01 0 0.750 0.750 0.780 0.750 0.750 2,000 1,500 0.7500 0.609 0.609 0.634 0.609 0.609 2,462 0.6092 -0.53%
2021-11-30 0 0.754 0.750 0.790 - - 623 442 0.7095 0.612 0.609 0.642 - - 767 0.5762 0.00%
2021-11-29 0 0.754 0.750 0.790 - - 0 0 - 0.612 0.609 0.642 - - 0 - 0.00%
2021-11-26 0 0.770 0.770 0.800 - - 0 0 - 0.612 0.612 0.636 - - 0 - 0.00%
2021-11-25 0 0.770 0.770 0.800 - - 0 0 - 0.612 0.612 0.636 - - 0 - 0.00%
2021-11-24 0 0.770 0.770 0.800 0.770 0.770 2,346 1,792 0.7639 0.612 0.612 0.636 0.612 0.612 2,950 0.6075 -1.28%
2021-11-23 0 0.780 0.780 0.800 0.780 0.780 9,600 7,328 0.7633 0.620 0.620 0.636 0.620 0.620 12,070 0.6071 -1.27%
2021-11-22 0 0.790 0.780 0.790 0.790 0.790 6,000 4,740 0.7900 0.628 0.620 0.628 0.628 0.628 7,544 0.6283 0.00%
2021-11-19 0 0.790 0.780 0.830 - - 1,459 1,079 0.7395 0.628 0.620 0.660 - - 1,834 0.5882 0.00%
2021-11-18 0 0.790 0.780 0.830 - - 0 0 - 0.628 0.620 0.660 - - 0 - 0.00%
2021-11-17 0 0.790 0.790 0.840 0.790 0.790 27,634 21,773 0.7879 0.628 0.628 0.668 0.628 0.628 34,745 0.6267 -2.47%
2021-11-16 0 0.810 0.800 0.840 0.810 0.850 33,424 28,128 0.8416 0.644 0.636 0.668 0.644 0.676 42,025 0.6693 1.25%
2021-11-15 0 0.800 0.800 0.840 0.790 0.800 63,757 50,906 0.7984 0.636 0.636 0.668 0.628 0.636 80,163 0.6350 1.27%
2021-11-12 0 0.790 0.790 0.800 - - 0 0 - 0.628 0.628 0.636 - - 0 - 1.28%
2021-11-11 0 0.780 0.780 0.800 0.780 0.780 6,962 5,411 0.7772 0.620 0.620 0.636 0.620 0.620 8,753 0.6182 -2.50%
2021-11-10 0 0.800 0.790 0.820 - - 999 759 0.7598 0.636 0.628 0.652 - - 1,256 0.6043 0.00%
2021-11-09 0 0.800 0.780 0.820 0.790 0.800 77,134 61,641 0.7991 0.636 0.620 0.652 0.628 0.636 96,982 0.6356 0.00%
2021-11-08 0 0.800 0.780 0.830 - - 0 0 - 0.636 0.620 0.660 - - 0 - 0.00%
2021-11-05 0 0.800 0.780 0.830 - - 1,481 1,110 0.7495 0.636 0.620 0.660 - - 1,862 0.5961 0.00%
2021-11-04 0 0.800 0.780 0.840 0.780 0.800 134,000 107,160 0.7997 0.636 0.620 0.668 0.620 0.636 168,481 0.6360 0.00%
2021-11-03 0 0.800 0.780 0.840 - - 0 0 - 0.636 0.620 0.668 - - 0 - 0.00%
2021-11-02 0 0.800 0.780 0.840 - - 0 0 - 0.636 0.620 0.668 - - 0 - 0.00%
2021-11-01 0 0.800 0.790 0.850 - - 0 0 - 0.636 0.628 0.676 - - 0 - 0.00%
2021-10-29 0 0.800 0.800 0.850 0.790 0.790 8,000 6,320 0.7900 0.636 0.636 0.676 0.628 0.628 10,059 0.6283 0.00%
2021-10-28 0 0.800 0.800 0.820 0.800 0.800 4,466 3,558 0.7967 0.636 0.636 0.652 0.636 0.636 5,615 0.6336 0.00%
2021-10-27 0 0.800 0.800 0.840 - - 778 591 0.7596 0.636 0.636 0.668 - - 978 0.6042 0.00%
2021-10-26 0 0.800 0.800 0.840 0.780 0.780 2,428 1,885 0.7764 0.636 0.636 0.668 0.620 0.620 3,053 0.6175 -3.61%
2021-10-25 0 0.830 0.790 0.850 - - 0 0 - 0.660 0.628 0.676 - - 0 - 0.00%
2021-10-22 0 0.830 0.790 0.840 - - 0 0 - 0.660 0.628 0.668 - - 0 - 0.00%
2021-10-21 0 0.830 0.800 0.850 - - 0 0 - 0.660 0.636 0.676 - - 0 - 0.00%
2021-10-20 0 0.830 0.800 0.870 - - 0 0 - 0.660 0.636 0.692 - - 0 - 0.00%
2021-10-19 0 0.830 0.810 0.860 - - 472 368 0.7797 0.660 0.644 0.684 - - 593 0.6201 0.00%
2021-10-18 0 0.830 0.820 0.870 - - 0 0 - 0.660 0.652 0.692 - - 0 - 0.00%
2021-10-15 0 0.830 0.830 0.880 0.810 0.840 445,500 373,895 0.8393 0.660 0.660 0.700 0.644 0.668 560,136 0.6675 -1.19%
2021-10-12 0 0.840 0.820 0.880 - - 0 0 - 0.668 0.652 0.700 - - 0 - 0.00%
2021-10-11 0 0.840 0.820 0.870 - - 389 307 0.7892 0.668 0.652 0.692 - - 489 0.6277 0.00%
2021-10-08 0 0.840 0.830 0.880 - - 0 0 - 0.668 0.660 0.700 - - 0 - 0.00%
2021-10-07 0 0.840 0.830 0.870 - - 0 0 - 0.668 0.660 0.692 - - 0 - 0.00%
2021-10-06 0 0.840 0.840 0.870 0.830 0.840 104,000 86,360 0.8304 0.668 0.668 0.692 0.660 0.668 130,761 0.6604 0.00%
2021-10-05 0 0.840 0.830 0.920 - - 0 0 - 0.668 0.660 0.732 - - 0 - 0.00%
2021-10-04 0 0.840 0.830 0.940 - - 0 0 - 0.668 0.660 0.748 - - 0 - 0.00%
2021-09-30 0 0.840 0.830 0.870 - - 0 0 - 0.668 0.660 0.692 - - 0 - 0.00%
2021-09-29 0 0.840 0.840 0.860 0.840 0.840 4,174 3,440 0.8241 0.668 0.668 0.684 0.668 0.668 5,248 0.6555 -1.18%
2021-09-28 0 0.850 0.850 0.880 0.850 0.850 65,643 55,747 0.8492 0.676 0.676 0.700 0.676 0.676 82,534 0.6754 0.00%
2021-09-27 0 0.850 0.840 0.850 0.850 0.850 58,962 50,079 0.8493 0.676 0.668 0.676 0.676 0.676 74,134 0.6755 1.19%
2021-09-24 0 0.840 0.840 0.880 0.840 0.840 40,000 33,600 0.8400 0.668 0.668 0.700 0.668 0.668 50,293 0.6681 0.00%
2021-09-23 0 0.840 0.840 0.860 0.840 0.840 3,090 2,541 0.8223 0.668 0.668 0.684 0.668 0.668 3,885 0.6540 0.00%
2021-09-21 0 0.840 0.830 0.910 - - 0 0 - 0.668 0.660 0.724 - - 0 - 0.00%
2021-09-20 0 0.840 0.820 0.850 0.820 0.850 106,000 89,060 0.8402 0.668 0.652 0.676 0.652 0.676 133,276 0.6682 -1.18%
2021-09-17 0 0.850 0.840 0.880 0.810 0.950 1,180,276 1,017,640 0.8622 0.676 0.668 0.700 0.644 0.756 1,483,984 0.6857 1.19%
2021-09-16 0 0.840 0.830 0.840 0.830 0.840 52,475 44,040 0.8393 0.668 0.660 0.668 0.660 0.668 65,978 0.6675 0.00%
2021-09-15 0 0.840 0.830 0.850 0.830 0.840 646,322 540,457 0.8362 0.668 0.660 0.676 0.660 0.668 812,633 0.6651 0.00%
2021-09-14 0 0.840 0.830 0.850 0.840 0.840 74,283 62,386 0.8398 0.668 0.660 0.676 0.668 0.668 93,397 0.6680 1.20%
2021-09-13 0 0.830 0.820 0.840 - - 0 0 - 0.660 0.652 0.668 - - 0 - 0.00%
2021-09-10 0 0.830 0.830 0.840 0.820 0.830 119,902 99,299 0.8282 0.660 0.660 0.668 0.652 0.660 150,755 0.6587 -1.19%
2021-09-09 0 0.840 0.820 0.840 0.840 0.840 20,437 17,145 0.8389 0.668 0.652 0.668 0.668 0.668 25,696 0.6672 1.20%
2021-09-08 0 0.830 0.830 0.840 0.820 0.820 70,000 57,400 0.8200 0.660 0.660 0.668 0.652 0.652 88,012 0.6522 0.00%
2021-09-07 0 0.830 0.830 0.840 0.810 0.820 759,720 622,018 0.8187 0.660 0.660 0.668 0.644 0.652 955,211 0.6512 0.00%
2021-09-06 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 0.660 0.652 0.668 0.660 0.660 25,146 0.6601 1.22%
2021-09-03 0 0.820 0.790 0.830 0.820 0.820 56,346 46,179 0.8196 0.652 0.628 0.660 0.652 0.652 70,845 0.6518 0.00%
2021-09-02 0 0.820 0.800 0.820 0.770 0.820 5,000 3,920 0.7840 0.652 0.636 0.652 0.612 0.652 6,287 0.6235 6.49%
2021-09-01 0 0.770 0.770 0.820 - - 0 0 - 0.612 0.612 0.652 - - 0 - 0.00%
2021-08-31 0 0.770 0.770 0.820 0.760 0.770 56,000 42,580 0.7604 0.612 0.612 0.652 0.604 0.612 70,410 0.6047 -3.75%
2021-08-30 0 0.800 0.790 0.830 0.790 0.800 67,306 53,346 0.7926 0.636 0.628 0.660 0.628 0.636 84,625 0.6304 -1.23%
2021-08-27 0 0.810 0.790 0.830 - - 0 0 - 0.644 0.628 0.660 - - 0 - 0.00%
2021-08-26 0 0.810 0.780 0.830 0.810 0.810 24,000 19,440 0.8100 0.644 0.620 0.660 0.644 0.644 30,176 0.6442 0.00%
2021-08-25 0 0.810 0.810 0.830 0.810 0.830 53,800 43,686 0.8120 0.644 0.644 0.660 0.644 0.660 67,644 0.6458 -2.41%
2021-08-24 0 0.830 0.830 0.840 0.830 0.830 3,518 2,874 0.8169 0.660 0.660 0.668 0.660 0.660 4,423 0.6497 1.22%
2021-08-23 0 0.820 0.820 0.850 0.810 0.830 7,847 6,343 0.8083 0.652 0.652 0.676 0.644 0.660 9,866 0.6429 -1.20%
2021-08-20 0 0.830 0.830 0.840 0.800 0.830 40,118 32,914 0.8204 0.660 0.660 0.668 0.636 0.660 50,441 0.6525 1.22%
2021-08-19 0 0.820 0.820 0.840 0.810 0.820 35,232 28,773 0.8167 0.652 0.652 0.668 0.644 0.652 44,298 0.6495 -1.20%
2021-08-18 0 0.830 0.830 0.840 0.820 0.830 14,616 12,026 0.8228 0.660 0.660 0.668 0.652 0.660 18,377 0.6544 -1.19%
2021-08-17 0 0.840 0.830 0.850 - - 2,247 1,786 0.7948 0.668 0.660 0.676 - - 2,825 0.6322 0.00%
2021-08-16 0 0.840 0.830 0.850 - - 0 0 - 0.668 0.660 0.676 - - 0 - 0.00%
2021-08-13 0 0.840 0.840 0.850 - - 0 0 - 0.668 0.668 0.676 - - 0 - 0.00%
2021-08-12 0 0.840 0.840 0.850 - - 0 0 - 0.668 0.668 0.676 - - 0 - 1.20%
2021-08-11 0 0.830 0.830 0.850 0.830 0.830 12,362 10,178 0.8233 0.660 0.660 0.676 0.660 0.660 15,543 0.6548 -2.35%
2021-08-10 0 0.850 0.830 0.850 0.830 0.850 60,000 50,160 0.8360 0.676 0.660 0.676 0.660 0.676 75,439 0.6649 2.41%
2021-08-09 0 0.830 0.830 0.850 0.830 0.850 65,365 54,917 0.8402 0.660 0.660 0.676 0.660 0.676 82,185 0.6682 0.00%
2021-08-06 0 0.830 0.830 0.850 0.830 0.830 3,192 2,613 0.8186 0.660 0.660 0.676 0.660 0.660 4,013 0.6511 0.00%
2021-08-05 0 0.830 0.830 0.840 0.830 0.830 300,000 249,000 0.8300 0.660 0.660 0.668 0.660 0.660 377,196 0.6601 0.00%
2021-08-04 0 0.830 0.830 0.840 0.820 0.830 52,956 43,655 0.8244 0.660 0.660 0.668 0.652 0.660 66,583 0.6557 1.22%
2021-08-03 0 0.820 0.820 0.830 0.820 0.820 372,034 304,928 0.8196 0.652 0.652 0.660 0.652 0.652 467,766 0.6519 -1.20%
2021-08-02 0 0.830 0.830 0.880 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2021-07-30 0 0.830 0.820 0.830 0.820 0.830 126,400 104,676 0.8281 0.660 0.652 0.660 0.652 0.660 158,925 0.6586 0.00%
2021-07-29 0 0.830 0.830 0.840 0.820 0.930 1,748,571 1,513,925 0.8658 0.660 0.660 0.668 0.652 0.740 2,198,512 0.6886 0.00%
2021-07-28 0 0.830 0.830 0.840 0.820 0.830 204,000 169,120 0.8290 0.660 0.660 0.668 0.652 0.660 256,493 0.6594 0.00%
2021-07-27 0 0.830 0.830 0.850 0.800 0.830 336,944 277,636 0.8240 0.660 0.660 0.676 0.636 0.660 423,646 0.6553 -1.19%
2021-07-26 0 0.840 0.820 0.840 - - 0 0 - 0.668 0.652 0.668 - - 0 - 0.00%
2021-07-23 0 0.840 0.830 0.840 - - 0 0 - 0.668 0.660 0.668 - - 0 - 0.00%
2021-07-22 0 0.840 0.830 0.850 0.820 0.840 27,600 23,064 0.8357 0.668 0.660 0.676 0.652 0.668 34,702 0.6646 0.00%
2021-07-21 0 0.840 0.820 0.850 - - 0 0 - 0.668 0.652 0.676 - - 0 - 0.00%
2021-07-20 0 0.840 0.830 0.840 0.850 0.850 24,000 20,400 0.8500 0.668 0.660 0.668 0.676 0.676 30,176 0.6760 1.20%
2021-07-19 0 0.830 0.830 0.840 0.830 0.830 2,235 1,848 0.8268 0.660 0.660 0.668 0.660 0.660 2,810 0.6576 -1.19%
2021-07-16 0 0.840 0.840 0.850 0.830 0.840 21,745 17,998 0.8277 0.668 0.668 0.676 0.660 0.668 27,340 0.6583 1.20%
2021-07-15 0 0.830 0.830 0.850 0.800 0.830 26,134 21,080 0.8066 0.660 0.660 0.676 0.636 0.660 32,859 0.6415 0.00%
2021-07-14 0 0.830 0.830 0.840 0.820 0.830 19,841 16,295 0.8213 0.660 0.660 0.668 0.652 0.660 24,946 0.6532 0.00%
2021-07-13 0 0.830 0.820 0.860 0.830 0.830 2,362 1,945 0.8235 0.660 0.652 0.684 0.660 0.660 2,970 0.6549 0.00%
2021-07-12 0 0.830 0.830 0.860 0.830 0.830 23,424 19,380 0.8274 0.660 0.660 0.684 0.660 0.660 29,451 0.6580 0.00%
2021-07-09 0 0.830 0.820 0.860 - - 0 0 - 0.660 0.652 0.684 - - 0 - 0.00%
2021-07-08 0 0.830 0.830 0.860 - - 0 0 - 0.660 0.660 0.684 - - 0 - 0.00%
2021-07-07 0 0.830 0.830 0.860 0.830 0.830 379,095 314,616 0.8299 0.660 0.660 0.684 0.660 0.660 476,644 0.6601 -1.19%
2021-07-06 0 0.840 0.830 0.860 - - 0 0 - 0.668 0.660 0.684 - - 0 - 0.00%
2021-07-05 0 0.840 0.840 0.850 0.840 0.850 110,000 93,400 0.8491 0.668 0.668 0.676 0.668 0.676 138,305 0.6753 1.20%
2021-07-02 0 0.830 0.830 0.860 0.830 0.830 3,164 2,579 0.8151 0.660 0.660 0.684 0.660 0.660 3,978 0.6483 0.00%
2021-06-30 0 0.830 0.830 0.850 0.830 0.840 80,000 66,980 0.8373 0.660 0.660 0.676 0.660 0.668 100,586 0.6659 0.73%
2021-06-29 0 0.850 0.850 0.860 0.850 0.860 140,935 120,823 0.8573 0.655 0.655 0.663 0.655 0.663 182,792 0.6610 0.00%
2021-06-28 0 0.850 0.850 0.860 0.850 0.860 141,726 121,349 0.8562 0.655 0.655 0.663 0.655 0.663 183,818 0.6602 0.00%
2021-06-25 0 0.850 0.850 0.860 0.850 0.860 237,712 203,603 0.8565 0.655 0.655 0.663 0.655 0.663 308,311 0.6604 0.00%
2021-06-24 0 0.850 0.850 0.860 - - 0 0 - 0.655 0.655 0.663 - - 0 - 0.00%
2021-06-23 0 0.850 0.850 0.860 0.840 0.850 11,024 9,258 0.8398 0.655 0.655 0.663 0.648 0.655 14,298 0.6475 0.00%
2021-06-22 0 0.850 0.840 0.850 0.840 0.850 286,000 242,380 0.8475 0.655 0.648 0.655 0.648 0.655 370,940 0.6534 0.00%
2021-06-21 0 0.850 0.850 0.860 - - 853 690 0.8089 0.655 0.655 0.663 - - 1,106 0.6237 2.41%
2021-06-18 0 0.830 0.830 0.860 0.830 0.840 153,012 127,769 0.8350 0.640 0.640 0.663 0.640 0.648 198,455 0.6438 -1.19%
2021-06-17 0 0.840 0.830 0.860 - - 0 0 - 0.648 0.640 0.663 - - 0 - 0.00%
2021-06-16 0 0.840 0.840 0.860 0.840 0.840 8,700 7,266 0.8352 0.648 0.648 0.663 0.648 0.648 11,284 0.6439 2.44%
2021-06-15 0 0.820 0.820 0.860 0.800 0.820 6,897 5,581 0.8092 0.632 0.632 0.663 0.617 0.632 8,945 0.6239 0.00%
2021-06-11 0 0.820 0.820 0.840 0.820 0.840 55,234 46,032 0.8334 0.632 0.632 0.648 0.632 0.648 71,638 0.6426 0.00%
2021-06-10 0 0.820 0.820 0.860 0.810 0.810 27,442 22,124 0.8062 0.632 0.632 0.663 0.625 0.625 35,592 0.6216 0.00%
2021-06-09 0 0.820 0.800 0.820 0.790 0.860 339,731 280,955 0.8270 0.632 0.617 0.632 0.609 0.663 440,628 0.6376 0.00%
2021-06-08 0 0.820 0.810 0.830 0.790 0.820 10,743 8,717 0.8114 0.632 0.625 0.640 0.609 0.632 13,934 0.6256 3.80%
2021-06-07 0 0.790 0.790 0.820 0.790 0.790 2,000 1,580 0.7900 0.609 0.609 0.632 0.609 0.609 2,594 0.6091 0.00%
2021-06-04 0 0.790 0.790 0.820 0.790 0.790 3,134 2,430 0.7754 0.609 0.609 0.632 0.609 0.609 4,065 0.5978 0.00%
2021-06-03 0 0.790 0.790 0.820 0.780 0.790 168,331 132,584 0.7876 0.609 0.609 0.632 0.601 0.609 218,324 0.6073 -3.66%
2021-06-02 0 0.820 0.820 0.830 0.790 0.820 335,600 271,428 0.8088 0.632 0.632 0.640 0.609 0.632 435,271 0.6236 0.00%
2021-06-01 0 0.820 0.820 0.840 0.810 0.850 211,954 173,784 0.8199 0.632 0.632 0.648 0.625 0.655 274,903 0.6322 0.00%
2021-05-31 0 0.820 0.810 0.820 0.820 0.820 56,000 45,920 0.8200 0.632 0.625 0.632 0.632 0.632 72,632 0.6322 -1.20%
2021-05-28 0 0.830 0.820 0.830 - - 14,000 11,480 0.8200 0.640 0.632 0.640 - - 18,158 0.6322 0.00%
2021-05-27 0 0.830 0.810 0.830 0.830 0.830 48,000 39,840 0.8300 0.640 0.625 0.640 0.640 0.640 62,256 0.6399 0.00%
2021-05-26 0 0.830 0.830 0.840 - - 6 4 0.6667 0.640 0.640 0.648 - - 8 0.5140 0.00%
2021-05-25 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.640 0.640 0.648 0.640 0.640 25,940 0.6399 0.00%
2021-05-24 0 0.830 0.830 0.840 0.830 0.830 26,406 21,844 0.8272 0.640 0.640 0.648 0.640 0.640 34,248 0.6378 0.00%
2021-05-21 0 0.830 0.830 0.840 0.830 0.830 32,125 26,660 0.8299 0.640 0.640 0.648 0.640 0.640 41,666 0.6399 0.00%
2021-05-20 0 0.830 0.830 0.840 0.830 0.830 18,378 15,242 0.8294 0.640 0.640 0.648 0.640 0.640 23,836 0.6394 -1.19%
2021-05-18 0 0.840 0.840 0.860 0.840 0.840 29,557 24,781 0.8384 0.648 0.648 0.663 0.648 0.648 38,335 0.6464 0.00%
2021-05-17 0 0.840 0.840 0.860 0.840 0.850 25,451 21,371 0.8397 0.648 0.648 0.663 0.648 0.655 33,010 0.6474 -2.33%
2021-05-14 0 0.860 0.860 0.880 0.860 0.860 5,244 4,454 0.8494 0.663 0.663 0.678 0.663 0.663 6,801 0.6549 0.00%
2021-05-13 0 0.860 0.860 0.890 0.860 0.890 189,613 166,518 0.8782 0.663 0.663 0.686 0.663 0.686 245,927 0.6771 0.00%
2021-05-12 0 0.860 0.860 0.870 0.840 0.860 4,616 3,907 0.8464 0.663 0.663 0.671 0.648 0.663 5,987 0.6526 1.18%
2021-05-11 0 0.850 0.850 0.870 0.840 0.860 155,836 132,750 0.8519 0.655 0.655 0.671 0.648 0.663 202,118 0.6568 -1.16%
2021-05-10 0 0.860 0.860 0.870 0.840 0.860 126,167 108,155 0.8572 0.663 0.663 0.671 0.648 0.663 163,638 0.6609 -1.15%
2021-05-07 0 0.870 0.860 0.870 0.850 0.870 320,016 274,053 0.8564 0.671 0.663 0.671 0.655 0.671 415,058 0.6603 3.57%
2021-05-06 0 0.840 0.840 0.860 0.840 0.860 23,946 20,456 0.8543 0.648 0.648 0.663 0.648 0.663 31,058 0.6586 -2.33%
2021-05-05 0 0.860 0.860 0.870 0.850 0.860 198,768 170,886 0.8597 0.663 0.663 0.671 0.655 0.663 257,801 0.6629 1.18%
2021-05-04 0 0.850 0.840 0.850 0.840 0.860 445,454 378,823 0.8504 0.655 0.648 0.655 0.648 0.663 577,750 0.6557 0.00%
2021-05-03 0 0.850 0.840 0.850 0.840 0.860 307,050 261,650 0.8521 0.655 0.648 0.655 0.648 0.663 398,241 0.6570 -1.16%
2021-04-30 0 0.860 0.830 0.870 0.860 0.860 80,000 68,800 0.8600 0.663 0.640 0.671 0.663 0.663 103,759 0.6631 0.00%
2021-04-29 0 0.860 0.830 0.870 0.850 0.860 114,000 97,280 0.8533 0.663 0.640 0.671 0.655 0.663 147,857 0.6579 1.18%
2021-04-28 0 0.850 0.850 0.870 0.850 0.860 443,729 381,508 0.8598 0.655 0.655 0.671 0.655 0.663 575,513 0.6629 -1.16%
2021-04-27 0 0.860 0.840 0.860 0.830 0.860 662,650 568,886 0.8585 0.663 0.648 0.663 0.640 0.663 859,452 0.6619 0.00%
2021-04-26 0 0.860 0.840 0.860 0.850 0.860 488,000 418,100 0.8568 0.663 0.648 0.663 0.655 0.663 632,932 0.6606 1.18%
2021-04-23 0 0.850 0.850 0.860 0.840 0.860 443,574 379,204 0.8549 0.655 0.655 0.663 0.648 0.663 575,312 0.6591 0.00%
2021-04-22 0 0.850 0.850 0.860 0.850 0.850 384,000 326,400 0.8500 0.655 0.655 0.663 0.655 0.655 498,045 0.6554 0.00%
2021-04-21 0 0.850 0.850 0.860 0.830 0.860 815,260 689,460 0.8457 0.655 0.655 0.663 0.640 0.663 1,057,386 0.6520 2.41%
2021-04-20 0 0.830 0.830 0.850 0.820 0.840 665,727 551,661 0.8287 0.640 0.640 0.655 0.632 0.648 863,443 0.6389 1.22%
2021-04-19 0 0.820 0.820 0.840 0.810 0.830 337,600 276,144 0.8180 0.632 0.632 0.648 0.625 0.640 437,865 0.6307 -2.38%
2021-04-16 0 0.840 0.840 0.850 0.830 0.840 652,000 546,460 0.8381 0.648 0.648 0.655 0.640 0.648 845,639 0.6462 -1.18%
2021-04-15 0 0.850 0.840 0.860 0.830 0.850 1,556,389 1,310,727 0.8422 0.655 0.648 0.663 0.640 0.655 2,018,624 0.6493 0.00%
2021-04-14 0 0.850 0.830 0.860 0.820 0.850 2,940,810 2,479,612 0.8432 0.655 0.640 0.663 0.632 0.655 3,814,208 0.6501 3.66%
2021-04-13 0 0.820 0.820 0.850 0.820 0.840 24,472 20,222 0.8263 0.632 0.632 0.655 0.632 0.648 31,740 0.6371 -2.38%
2021-04-12 0 0.840 0.840 0.860 0.840 0.840 72,000 60,480 0.8400 0.648 0.648 0.663 0.648 0.648 93,383 0.6477 -2.33%
2021-04-09 0 0.860 0.860 0.880 0.860 0.880 4,122,805 3,570,296 0.8660 0.663 0.663 0.678 0.663 0.678 5,347,246 0.6677 0.00%
2021-04-08 0 0.860 0.860 0.870 0.850 0.900 2,784,155 2,432,908 0.8738 0.663 0.663 0.671 0.655 0.694 3,611,027 0.6737 0.00%
2021-04-07 0 0.860 0.860 0.870 0.830 0.860 1,039,513 891,628 0.8577 0.663 0.663 0.671 0.640 0.663 1,348,240 0.6613 0.00%
2021-04-01 0 0.860 0.850 0.870 0.830 0.860 1,243,150 1,061,953 0.8542 0.663 0.655 0.671 0.640 0.663 1,612,356 0.6586 0.00%
2021-03-31 0 0.860 0.820 0.860 - - 0 0 - 0.663 0.632 0.663 - - 0 - 0.00%
2021-03-30 0 0.860 0.830 0.860 0.740 0.860 2,143,102 1,842,594 0.8598 0.663 0.640 0.663 0.571 0.663 2,779,587 0.6629 0.00%
2021-03-29 0 0.860 0.860 0.870 0.860 0.870 981,725 844,335 0.8601 0.663 0.663 0.671 0.663 0.671 1,273,290 0.6631 -1.15%
2021-03-26 0 0.870 0.860 0.880 0.860 0.870 1,707,200 1,470,744 0.8615 0.671 0.663 0.678 0.663 0.671 2,214,225 0.6642 1.16%
2021-03-25 0 0.860 0.860 0.870 0.860 0.880 1,883,600 1,632,836 0.8669 0.663 0.663 0.671 0.663 0.678 2,443,014 0.6684 1.18%
2021-03-24 0 0.850 0.850 0.860 0.850 0.860 926,698 789,012 0.8514 0.655 0.655 0.663 0.655 0.663 1,201,920 0.6565 1.19%
2021-03-23 0 0.840 0.840 0.850 0.840 0.860 1,719,575 1,456,074 0.8468 0.648 0.648 0.655 0.648 0.663 2,230,275 0.6529 2.44%
2021-03-22 0 0.820 0.820 0.830 0.820 0.850 1,591,174 1,317,424 0.8280 0.632 0.632 0.640 0.632 0.655 2,063,740 0.6384 0.00%
2021-03-19 0 0.820 0.800 0.810 0.800 0.850 5,187,680 4,243,418 0.8180 0.632 0.617 0.625 0.617 0.655 6,728,380 0.6307 3.80%
2021-03-18 0 0.790 0.790 0.800 0.790 0.790 650,450 513,837 0.7900 0.609 0.609 0.617 0.609 0.609 843,629 0.6091 -1.25%
2021-03-17 0 0.800 0.780 0.810 0.770 0.820 915,694 730,287 0.7975 0.617 0.601 0.625 0.594 0.632 1,187,648 0.6149 3.90%
2021-03-16 0 0.770 0.770 0.780 0.760 0.770 366,400 280,356 0.7652 0.594 0.594 0.601 0.586 0.594 475,218 0.5900 1.32%
2021-03-15 0 0.760 0.750 0.760 0.730 0.760 231,736 173,299 0.7478 0.586 0.578 0.586 0.563 0.586 300,560 0.5766 5.56%
2021-03-12 0 0.720 0.720 0.730 0.720 0.730 282,400 203,576 0.7209 0.555 0.555 0.563 0.555 0.563 366,271 0.5558 -1.37%
2021-03-11 0 0.730 0.720 0.730 0.720 0.740 848,582 622,077 0.7331 0.563 0.555 0.563 0.555 0.571 1,100,604 0.5652 4.29%
2021-03-10 0 0.700 0.700 0.720 0.650 0.700 339,082 232,081 0.6844 0.540 0.540 0.555 0.501 0.540 439,787 0.5277 0.00%
2021-03-09 0 0.700 0.700 0.710 0.700 0.720 535,590 380,221 0.7099 0.540 0.540 0.547 0.540 0.555 694,656 0.5474 4.48%
2021-03-08 0 0.670 0.670 0.680 0.660 0.670 294,016 196,910 0.6697 0.517 0.517 0.524 0.509 0.517 381,336 0.5164 6.35%
2021-03-05 0 0.630 0.630 0.670 0.630 0.630 3,892 2,380 0.6115 0.486 0.486 0.517 0.486 0.486 5,048 0.4715 -1.56%
2021-03-04 0 0.640 0.640 0.690 0.630 0.630 10,400 6,536 0.6285 0.493 0.493 0.532 0.486 0.486 13,489 0.4846 -1.54%
2021-03-03 0 0.650 0.650 0.690 0.620 0.650 102,000 64,120 0.6286 0.501 0.501 0.532 0.478 0.501 132,293 0.4847 0.00%
2021-03-02 0 0.650 0.650 0.680 0.650 0.650 48,000 31,200 0.6500 0.501 0.501 0.524 0.501 0.501 62,256 0.5012 0.00%
2021-03-01 0 0.650 0.620 0.650 - - 0 0 - 0.501 0.478 0.501 - - 0 - 0.00%
2021-02-26 0 0.650 0.620 0.650 0.650 0.650 99,450 64,507 0.6486 0.501 0.478 0.501 0.501 0.501 128,986 0.5001 0.00%
2021-02-25 0 0.650 0.650 0.690 - - 0 0 - 0.501 0.501 0.532 - - 0 - 1.56%
2021-02-24 0 0.640 0.640 0.660 0.640 0.640 114,233 73,102 0.6399 0.493 0.493 0.509 0.493 0.493 148,159 0.4934 -4.48%
2021-02-23 0 0.670 0.660 0.680 0.640 0.670 291,197 193,712 0.6652 0.517 0.509 0.524 0.493 0.517 377,680 0.5129 3.08%
2021-02-22 0 0.650 0.640 0.650 0.630 0.650 445,433 287,984 0.6465 0.501 0.493 0.501 0.486 0.501 577,723 0.4985 1.56%
2021-02-19 0 0.640 0.640 0.650 0.640 0.650 170,200 110,020 0.6464 0.493 0.493 0.501 0.493 0.501 220,748 0.4984 1.59%
2021-02-18 0 0.630 0.630 0.660 - - 0 0 - 0.486 0.486 0.509 - - 0 - 0.00%
2021-02-17 0 0.630 0.620 0.640 0.630 0.640 230,829 147,339 0.6383 0.486 0.478 0.493 0.486 0.493 299,383 0.4921 0.00%
2021-02-16 0 0.630 0.620 0.640 0.620 0.630 461,296 288,387 0.6252 0.486 0.478 0.493 0.478 0.486 598,297 0.4820 5.00%
2021-02-11 0 0.600 0.600 0.620 - - 0 0 - 0.463 0.463 0.478 - - 0 - 0.00%
2021-02-10 0 0.600 0.600 0.620 0.600 0.600 3,920 2,303 0.5875 0.463 0.463 0.478 0.463 0.463 5,084 0.4530 -3.23%
2021-02-09 0 0.620 0.610 0.640 - - 0 0 - 0.478 0.470 0.493 - - 0 - 0.00%
2021-02-08 0 0.620 0.620 0.630 0.590 0.620 242,320 149,916 0.6187 0.478 0.478 0.486 0.455 0.478 314,287 0.4770 6.90%
2021-02-05 0 0.580 0.580 0.590 0.570 0.580 84,945 48,509 0.5711 0.447 0.447 0.455 0.439 0.447 110,173 0.4403 1.75%
2021-02-04 0 0.570 0.570 0.600 0.570 0.580 176,944 101,599 0.5742 0.439 0.439 0.463 0.439 0.447 229,495 0.4427 -3.39%
2021-02-03 0 0.590 0.570 0.600 0.570 0.590 76,000 44,000 0.5789 0.455 0.439 0.463 0.439 0.455 98,571 0.4464 -1.67%
2021-02-02 0 0.600 0.580 0.600 0.570 0.600 98,000 58,060 0.5924 0.463 0.447 0.463 0.439 0.463 127,105 0.4568 -3.23%
2021-02-01 0 0.620 0.570 0.620 0.600 0.620 4,427 2,670 0.6031 0.478 0.439 0.478 0.463 0.478 5,742 0.4650 5.08%
2021-01-29 0 0.590 0.580 0.600 0.550 0.590 827,200 467,316 0.5649 0.455 0.447 0.463 0.424 0.455 1,072,872 0.4356 -1.67%
2021-01-28 0 0.600 0.590 0.610 0.590 0.600 12,464 7,274 0.5836 0.463 0.455 0.470 0.455 0.463 16,166 0.4500 -4.76%
2021-01-27 0 0.630 0.590 0.630 0.640 0.640 2,000 1,280 0.6400 0.486 0.455 0.486 0.493 0.493 2,594 0.4934 8.62%
2021-01-26 0 0.580 0.580 0.610 0.580 0.580 6,634 3,828 0.5770 0.447 0.447 0.470 0.447 0.447 8,604 0.4449 -4.92%
2021-01-25 0 0.610 0.580 0.610 0.570 0.610 43,039 25,541 0.5934 0.470 0.447 0.470 0.439 0.470 55,821 0.4575 0.00%
2021-01-22 0 0.610 0.610 0.630 0.610 0.610 7,572 4,571 0.6037 0.470 0.470 0.486 0.470 0.470 9,821 0.4654 0.00%
2021-01-21 0 0.610 0.610 0.630 0.610 0.660 55,446 36,078 0.6507 0.470 0.470 0.486 0.470 0.509 71,913 0.5017 -4.69%
2021-01-20 0 0.640 0.610 0.640 0.600 0.640 4,942 3,014 0.6099 0.493 0.470 0.493 0.463 0.493 6,410 0.4702 3.23%
2021-01-19 0 0.620 0.600 0.620 0.590 0.650 76,399 45,751 0.5988 0.478 0.463 0.478 0.455 0.501 99,089 0.4617 1.64%
2021-01-18 0 0.610 0.600 0.640 - - 0 0 - 0.470 0.463 0.493 - - 0 - 0.00%
2021-01-15 0 0.610 0.610 0.630 0.610 0.630 204,770 128,819 0.6291 0.470 0.470 0.486 0.470 0.486 265,585 0.4850 1.67%
2021-01-14 0 0.600 0.600 0.610 0.600 0.600 47,712 28,478 0.5969 0.463 0.463 0.470 0.463 0.463 61,882 0.4602 0.00%
2021-01-13 0 0.600 0.600 0.610 0.600 0.610 225,252 137,258 0.6094 0.463 0.463 0.470 0.463 0.470 292,150 0.4698 -1.64%
2021-01-12 0 0.610 0.610 0.630 0.600 0.610 130,000 78,020 0.6002 0.470 0.470 0.486 0.463 0.470 168,609 0.4627 1.67%
2021-01-11 0 0.600 0.600 0.620 0.600 0.600 20,740 12,414 0.5986 0.463 0.463 0.478 0.463 0.463 26,900 0.4615 -4.76%
2021-01-08 0 0.630 0.610 0.630 - - 567 300 0.5291 0.486 0.470 0.486 - - 735 0.4079 0.00%
2021-01-07 0 0.630 0.600 0.630 - - 1,416 807 0.5699 0.486 0.463 0.486 - - 1,837 0.4394 0.00%
2021-01-06 0 0.630 0.610 0.630 0.630 0.630 112,000 70,560 0.6300 0.486 0.470 0.486 0.486 0.486 145,263 0.4857 3.28%
2021-01-05 0 0.610 0.610 0.620 0.600 0.620 528,000 326,640 0.6186 0.470 0.470 0.478 0.463 0.478 684,812 0.4770 3.39%
2021-01-04 0 0.590 0.590 0.620 0.590 0.650 49,730 31,003 0.6234 0.455 0.455 0.478 0.455 0.501 64,499 0.4807 -4.84%
2020-12-31 0 0.620 0.620 0.640 - - 0 0 - 0.478 0.478 0.493 - - 0 - 0.00%
2020-12-30 0 0.620 0.620 0.640 0.620 0.620 3,055 1,862 0.6095 0.478 0.478 0.493 0.478 0.478 3,962 0.4699 -4.62%
2020-12-29 0 0.650 0.620 0.650 0.610 0.650 9,258 5,689 0.6145 0.501 0.478 0.501 0.470 0.501 12,008 0.4738 0.00%
2020-12-28 0 0.650 0.610 0.650 0.610 0.650 6,233 3,915 0.6281 0.501 0.470 0.501 0.470 0.501 8,084 0.4843 3.17%
2020-12-24 0 0.630 0.630 0.650 0.630 0.630 3,556 2,178 0.6125 0.486 0.486 0.501 0.486 0.486 4,612 0.4722 -3.08%
2020-12-23 0 0.650 0.610 0.650 0.590 0.680 48,346 31,573 0.6531 0.501 0.470 0.501 0.455 0.524 62,704 0.5035 8.33%
2020-12-22 0 0.600 0.600 0.630 0.600 0.600 3,556 2,086 0.5866 0.463 0.463 0.486 0.463 0.463 4,612 0.4523 0.00%
2020-12-21 0 0.600 0.600 0.630 0.590 0.590 2,362 1,386 0.5868 0.463 0.463 0.486 0.455 0.455 3,063 0.4524 -1.64%
2020-12-18 0 0.610 0.610 0.620 0.600 0.610 11,623 6,971 0.5998 0.470 0.470 0.478 0.463 0.470 15,075 0.4624 0.00%
2020-12-17 0 0.610 0.610 0.640 0.610 0.610 2,376 1,438 0.6052 0.470 0.470 0.493 0.470 0.470 3,082 0.4666 0.00%
2020-12-16 0 0.610 0.600 0.650 0.610 0.620 368,000 225,560 0.6129 0.470 0.463 0.501 0.470 0.478 477,293 0.4726 -1.61%
2020-12-15 0 0.620 0.610 0.620 0.630 0.630 4,000 2,520 0.6300 0.478 0.470 0.478 0.486 0.486 5,188 0.4857 -1.59%
2020-12-14 0 0.630 0.620 0.630 0.630 0.630 8,000 5,040 0.6300 0.486 0.478 0.486 0.486 0.486 10,376 0.4857 -1.56%
2020-12-11 0 0.640 0.600 0.640 0.640 0.640 16,000 10,240 0.6400 0.493 0.463 0.493 0.493 0.493 20,752 0.4934 1.59%
2020-12-10 0 0.630 0.620 0.640 0.620 0.630 10,972 6,853 0.6246 0.486 0.478 0.493 0.478 0.486 14,231 0.4816 -1.56%
2020-12-09 0 0.640 0.640 0.650 0.620 0.650 98,000 61,900 0.6316 0.493 0.493 0.501 0.478 0.501 127,105 0.4870 -4.48%
2020-12-08 0 0.670 0.620 0.670 0.620 0.670 122,000 75,740 0.6208 0.517 0.478 0.517 0.478 0.517 158,233 0.4787 8.06%
2020-12-07 0 0.620 0.620 0.630 0.620 0.630 279,600 173,472 0.6204 0.478 0.478 0.486 0.478 0.486 362,639 0.4784 -3.12%
2020-12-04 0 0.640 0.630 0.660 0.640 0.660 392,189 258,353 0.6587 0.493 0.486 0.509 0.493 0.509 508,666 0.5079 -0.62%
2020-12-03 0 0.660 0.660 0.670 0.660 0.680 88,000 58,860 0.6689 0.497 0.497 0.504 0.497 0.512 116,971 0.5032 -1.49%
2020-12-02 0 0.670 0.670 0.680 0.670 0.680 153,700 103,431 0.6729 0.504 0.504 0.512 0.504 0.512 204,300 0.5063 0.00%
2020-12-01 0 0.670 0.670 0.680 0.670 0.670 146,000 97,820 0.6700 0.504 0.504 0.512 0.504 0.504 194,065 0.5041 0.00%
2020-11-30 0 0.670 0.660 0.670 0.680 0.680 6,000 4,080 0.6800 0.504 0.497 0.504 0.512 0.512 7,975 0.5116 -1.47%
2020-11-27 0 0.680 0.670 0.680 0.670 0.680 370,299 251,094 0.6781 0.512 0.504 0.512 0.504 0.512 492,207 0.5101 3.03%
2020-11-26 0 0.660 0.660 0.670 0.650 0.660 308,785 203,482 0.6590 0.497 0.497 0.504 0.489 0.497 410,442 0.4958 -1.49%
2020-11-25 0 0.670 0.670 0.680 0.660 0.670 49,122 32,740 0.6665 0.504 0.504 0.512 0.497 0.504 65,294 0.5014 -2.90%
2020-11-24 0 0.690 0.690 0.700 0.680 0.700 260,570 178,792 0.6862 0.519 0.519 0.527 0.512 0.527 346,354 0.5162 2.99%
2020-11-23 0 0.670 0.660 0.670 0.630 0.680 807,536 529,532 0.6557 0.504 0.497 0.504 0.474 0.512 1,073,389 0.4933 9.84%
2020-11-20 0 0.610 0.610 0.630 0.610 0.610 26,168 15,897 0.6075 0.459 0.459 0.474 0.459 0.459 34,783 0.4570 0.00%
2020-11-19 0 0.610 0.610 0.630 0.600 0.600 19,656 11,740 0.5973 0.459 0.459 0.474 0.451 0.451 26,127 0.4493 1.67%
2020-11-18 0 0.600 0.600 0.640 - - 472 259 0.5487 0.451 0.451 0.481 - - 627 0.4128 0.00%
2020-11-17 0 0.600 0.600 0.630 0.600 0.650 580,122 352,828 0.6082 0.451 0.451 0.474 0.451 0.489 771,107 0.4576 0.00%
2020-11-16 0 0.600 0.590 0.610 0.600 0.650 482,400 290,144 0.6015 0.451 0.444 0.459 0.451 0.489 641,214 0.4525 3.45%
2020-11-13 0 0.580 0.580 0.620 0.580 0.580 4,806 2,763 0.5749 0.436 0.436 0.466 0.436 0.436 6,388 0.4325 -6.45%
2020-11-12 0 0.620 0.590 0.640 0.620 0.620 20,034 12,419 0.6199 0.466 0.444 0.481 0.466 0.466 26,630 0.4664 0.00%
2020-11-11 0 0.620 0.620 0.650 0.620 0.630 58,800 36,472 0.6203 0.466 0.466 0.489 0.466 0.474 78,158 0.4666 0.00%
2020-11-10 0 0.620 0.620 0.630 0.610 0.620 24,000 14,680 0.6117 0.466 0.466 0.474 0.459 0.466 31,901 0.4602 0.00%
2020-11-09 0 0.620 0.620 0.640 0.620 0.710 1,553,950 1,046,654 0.6735 0.466 0.466 0.481 0.466 0.534 2,065,535 0.5067 -1.59%
2020-11-06 0 0.630 0.630 0.640 0.630 0.630 146,585 92,325 0.6298 0.474 0.474 0.481 0.474 0.474 194,843 0.4738 0.00%
2020-11-05 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.474 0.459 0.474 0.474 0.474 13,292 0.4740 3.28%
2020-11-04 0 0.610 0.600 0.610 0.610 0.610 20,389 12,421 0.6092 0.459 0.451 0.459 0.459 0.459 27,101 0.4583 -1.61%
2020-11-03 0 0.620 0.600 0.620 0.610 0.620 18,094 11,192 0.6185 0.466 0.451 0.466 0.459 0.466 24,051 0.4653 0.00%
2020-11-02 0 0.620 0.590 0.620 0.610 0.630 40,000 24,840 0.6210 0.466 0.444 0.466 0.459 0.474 53,169 0.4672 6.90%
2020-10-30 0 0.580 0.580 0.600 0.580 0.600 106,000 62,280 0.5875 0.436 0.436 0.451 0.436 0.451 140,897 0.4420 0.00%
2020-10-29 0 0.580 0.570 0.600 - - 0 0 - 0.436 0.429 0.451 - - 0 - 0.00%
2020-10-28 0 0.580 0.570 0.600 - - 0 0 - 0.436 0.429 0.451 - - 0 - 0.00%
2020-10-27 0 0.580 0.570 0.610 - - 0 0 - 0.436 0.429 0.459 - - 0 - 0.00%
2020-10-23 0 0.580 0.570 0.620 - - 800 424 0.5300 0.436 0.429 0.466 - - 1,063 0.3987 0.00%
2020-10-22 0 0.580 0.570 0.600 0.580 0.580 3,478 1,972 0.5670 0.436 0.429 0.451 0.436 0.436 4,623 0.4266 -1.69%
2020-10-21 0 0.590 0.570 0.620 - - 0 0 - 0.444 0.429 0.466 - - 0 - 0.00%
2020-10-20 0 0.590 0.570 0.620 0.590 0.590 3,890 2,238 0.5753 0.444 0.429 0.466 0.444 0.444 5,171 0.4328 -1.67%
2020-10-19 0 0.600 0.600 0.620 - - 0 0 - 0.451 0.451 0.466 - - 0 - 0.00%
2020-10-16 0 0.600 0.570 0.620 - - 0 0 - 0.451 0.429 0.466 - - 0 - 0.00%
2020-10-15 0 0.600 0.580 0.610 0.590 0.600 405,606 243,295 0.5998 0.451 0.436 0.459 0.444 0.451 539,138 0.4513 5.26%
2020-10-14 0 0.570 0.570 0.590 0.570 0.570 3,109 1,738 0.5590 0.429 0.429 0.444 0.429 0.429 4,133 0.4206 0.00%
2020-10-12 0 0.570 0.570 0.590 0.570 0.570 57,946 32,970 0.5690 0.429 0.429 0.444 0.429 0.429 77,023 0.4281 -3.39%
2020-10-09 0 0.590 0.570 0.600 - - 566 305 0.5389 0.444 0.429 0.451 - - 752 0.4054 0.00%
2020-10-08 0 0.590 0.570 0.600 - - 0 0 - 0.444 0.429 0.451 - - 0 - 0.00%
2020-10-07 0 0.590 0.590 0.600 0.580 0.590 321,385 189,464 0.5895 0.444 0.444 0.451 0.436 0.444 427,190 0.4435 1.72%
2020-10-06 0 0.580 0.560 0.580 - - 0 0 - 0.436 0.421 0.436 - - 0 - 0.00%
2020-10-05 0 0.580 0.570 0.580 - - 0 0 - 0.436 0.429 0.436 - - 0 - 0.00%
2020-09-30 0 0.580 0.560 0.580 - - 140 72 0.5143 0.436 0.421 0.436 - - 186 0.3869 0.00%
2020-09-29 0 0.580 0.560 0.580 0.560 0.580 4,800 2,680 0.5583 0.436 0.421 0.436 0.421 0.436 6,380 0.4200 0.00%
2020-09-28 0 0.580 0.550 0.580 - - 0 0 - 0.436 0.414 0.436 - - 0 - 0.00%
2020-09-25 0 0.580 0.560 0.580 0.560 0.580 115,136 65,722 0.5708 0.436 0.421 0.436 0.421 0.436 153,041 0.4294 1.75%
2020-09-24 0 0.570 0.560 0.570 0.550 0.580 255,511 143,561 0.5619 0.429 0.421 0.429 0.414 0.436 339,629 0.4227 -1.72%
2020-09-23 0 0.580 0.560 0.580 - - 132 68 0.5152 0.436 0.421 0.436 - - 175 0.3876 0.00%
2020-09-22 0 0.580 0.560 0.580 0.550 0.580 22,400 12,492 0.5577 0.436 0.421 0.436 0.414 0.436 29,774 0.4196 3.57%
2020-09-21 0 0.560 0.560 0.570 0.550 0.580 41,141 22,890 0.5564 0.421 0.421 0.429 0.414 0.436 54,685 0.4186 1.82%
2020-09-18 0 0.550 0.550 0.570 0.550 0.590 12,000 6,780 0.5650 0.414 0.414 0.429 0.414 0.444 15,951 0.4251 -1.79%
2020-09-17 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.421 0.414 0.421 0.421 0.421 2,658 0.4213 0.00%
2020-09-16 0 0.560 0.560 0.600 0.560 0.560 3,181 1,745 0.5486 0.421 0.421 0.451 0.421 0.421 4,228 0.4127 -5.08%
2020-09-15 0 0.590 0.560 0.590 0.560 0.600 4,000 2,320 0.5800 0.444 0.421 0.444 0.421 0.451 5,317 0.4363 5.36%
2020-09-14 0 0.560 0.560 0.600 0.560 0.560 4,400 2,464 0.5600 0.421 0.421 0.451 0.421 0.421 5,849 0.4213 -6.67%
2020-09-11 0 0.600 0.550 0.600 0.580 0.620 28,000 16,480 0.5886 0.451 0.414 0.451 0.436 0.466 37,218 0.4428 5.26%
2020-09-10 0 0.570 0.540 0.580 - - 0 0 - 0.429 0.406 0.436 - - 0 - 0.00%
2020-09-09 0 0.570 0.540 0.570 - - 0 0 - 0.429 0.406 0.429 - - 0 - 0.00%
2020-09-08 0 0.570 0.530 0.600 0.550 0.570 38,000 21,460 0.5647 0.429 0.399 0.451 0.414 0.429 50,510 0.4249 0.00%
2020-09-07 0 0.570 0.550 0.600 - - 155 80 0.5161 0.429 0.414 0.451 - - 206 0.3883 0.00%
2020-09-04 0 0.570 0.550 0.600 0.570 0.570 12,000 6,840 0.5700 0.429 0.414 0.451 0.429 0.429 15,951 0.4288 1.79%
2020-09-03 0 0.560 0.570 0.600 0.550 0.550 2,198 1,204 0.5478 0.421 0.429 0.451 0.414 0.414 2,922 0.4121 -5.08%
2020-09-02 0 0.590 0.550 0.590 - - 0 0 - 0.444 0.414 0.444 - - 0 - 0.00%
2020-09-01 0 0.590 0.550 0.590 - - 800 424 0.5300 0.444 0.414 0.444 - - 1,063 0.3987 0.00%
2020-08-31 0 0.590 0.560 0.590 0.540 0.610 51,042 29,391 0.5758 0.444 0.421 0.444 0.406 0.459 67,846 0.4332 5.36%
2020-08-28 0 0.560 0.560 0.590 0.560 0.560 84,378 47,236 0.5598 0.421 0.421 0.444 0.421 0.421 112,157 0.4212 1.82%
2020-08-27 0 0.570 0.560 0.570 0.570 0.570 34,236 19,507 0.5698 0.414 0.407 0.414 0.414 0.414 47,162 0.4136 -1.72%
2020-08-26 0 0.580 0.570 0.580 - - 0 0 - 0.421 0.414 0.421 - - 0 - 0.00%
2020-08-25 0 0.580 0.570 0.620 0.580 0.580 3,416 1,938 0.5673 0.421 0.414 0.450 0.421 0.421 4,706 0.4118 0.00%
2020-08-24 0 0.580 0.570 0.600 0.570 0.600 21,544 12,733 0.5910 0.421 0.414 0.436 0.414 0.436 29,678 0.4290 -7.94%
2020-08-21 0 0.630 0.600 0.630 - - 450 256 0.5689 0.457 0.436 0.457 - - 620 0.4130 0.00%
2020-08-20 0 0.630 0.600 0.630 0.550 0.640 217,436 127,250 0.5852 0.457 0.436 0.457 0.399 0.465 299,529 0.4248 8.62%
2020-08-19 0 0.580 0.560 0.590 0.510 0.590 334,000 185,020 0.5540 0.421 0.407 0.428 0.370 0.428 460,102 0.4021 -3.33%
2020-08-18 0 0.600 0.580 0.600 0.580 0.600 107,228 62,223 0.5803 0.436 0.421 0.436 0.421 0.436 147,712 0.4212 5.26%
2020-08-17 0 0.570 0.570 0.580 0.560 0.580 199,890 114,281 0.5717 0.414 0.414 0.421 0.407 0.421 275,359 0.4150 -3.39%
2020-08-14 0 0.590 0.590 0.600 0.570 0.650 210,971 126,605 0.6001 0.428 0.428 0.436 0.414 0.472 290,623 0.4356 3.51%
2020-08-13 0 0.570 0.570 0.580 - - 0 0 - 0.414 0.414 0.421 - - 0 - 0.00%
2020-08-12 0 0.570 0.570 0.590 - - 1,049 566 0.5396 0.414 0.414 0.428 - - 1,445 0.3917 0.00%
2020-08-11 0 0.570 0.570 0.580 0.570 0.570 13,678 7,746 0.5663 0.414 0.414 0.421 0.414 0.414 18,842 0.4111 1.79%
2020-08-10 0 0.560 0.560 0.570 0.560 0.570 118,778 66,504 0.5599 0.407 0.407 0.414 0.407 0.414 163,623 0.4064 -3.45%
2020-08-07 0 0.580 0.560 0.580 0.560 0.580 42,000 23,560 0.5610 0.421 0.407 0.421 0.407 0.421 57,857 0.4072 0.00%
2020-08-06 0 0.580 0.550 0.580 0.570 0.580 22,800 13,148 0.5767 0.421 0.399 0.421 0.414 0.421 31,408 0.4186 5.45%
2020-08-05 0 0.550 0.550 0.580 0.550 0.550 56,946 31,291 0.5495 0.399 0.399 0.421 0.399 0.399 78,446 0.3989 0.00%
2020-08-04 0 0.550 0.550 0.560 0.540 0.540 3,134 1,658 0.5290 0.399 0.399 0.407 0.392 0.392 4,317 0.3840 1.85%
2020-08-03 0 0.540 0.540 0.570 0.540 0.570 274,000 150,840 0.5505 0.392 0.392 0.414 0.392 0.414 377,449 0.3996 -6.90%
2020-07-31 0 0.580 0.580 0.590 0.570 0.580 184,000 106,600 0.5793 0.421 0.421 0.428 0.414 0.421 253,469 0.4206 5.45%
2020-07-30 0 0.550 0.550 0.580 0.540 0.540 2,000 1,080 0.5400 0.399 0.399 0.421 0.392 0.392 2,755 0.3920 0.00%
2020-07-29 0 0.550 0.540 0.580 0.540 0.550 102,926 56,563 0.5496 0.399 0.392 0.421 0.392 0.399 141,786 0.3989 -3.51%
2020-07-28 0 0.570 0.570 0.590 0.570 0.600 27,784 16,541 0.5953 0.414 0.414 0.428 0.414 0.436 38,274 0.4322 1.79%
2020-07-27 0 0.560 0.560 0.580 0.550 0.560 280,000 155,100 0.5539 0.407 0.407 0.421 0.399 0.407 385,714 0.4021 -5.08%
2020-07-24 0 0.590 0.590 0.630 0.580 0.610 22,332 13,235 0.5926 0.428 0.428 0.457 0.421 0.443 30,763 0.4302 3.51%
2020-07-23 0 0.570 0.570 0.590 0.560 0.570 22,845 12,816 0.5610 0.414 0.414 0.428 0.407 0.414 31,470 0.4072 0.00%
2020-07-22 0 0.570 0.570 0.600 0.570 0.570 20,116 11,463 0.5698 0.414 0.414 0.436 0.414 0.414 27,711 0.4137 0.00%
2020-07-21 0 0.570 0.570 0.610 0.570 0.590 25,442 14,754 0.5799 0.414 0.414 0.443 0.414 0.428 35,048 0.4210 0.00%
2020-07-20 0 0.570 0.570 0.630 0.570 0.570 37,164 21,139 0.5688 0.414 0.414 0.457 0.414 0.414 51,195 0.4129 -1.72%
2020-07-17 0 0.580 0.580 0.590 - - 0 0 - 0.421 0.421 0.428 - - 0 - 0.00%
2020-07-16 0 0.580 0.580 0.630 0.580 0.580 24,200 14,030 0.5798 0.421 0.421 0.457 0.421 0.421 33,337 0.4209 -3.33%
2020-07-15 0 0.600 0.580 0.610 0.600 0.600 10,491 6,265 0.5972 0.436 0.421 0.443 0.436 0.436 14,452 0.4335 0.00%
2020-07-14 0 0.600 0.580 0.630 0.580 0.600 46,814 27,885 0.5957 0.436 0.421 0.457 0.421 0.436 64,489 0.4324 3.45%
2020-07-13 0 0.580 0.580 0.590 0.580 0.590 138,585 80,396 0.5801 0.421 0.421 0.428 0.421 0.428 190,908 0.4211 0.00%
2020-07-10 0 0.580 0.580 0.630 0.580 0.590 10,627 6,126 0.5765 0.421 0.421 0.457 0.421 0.428 14,639 0.4185 -4.92%
2020-07-09 0 0.610 0.590 0.640 0.580 0.610 73,026 43,457 0.5951 0.443 0.428 0.465 0.421 0.443 100,597 0.4320 0.00%
2020-07-08 0 0.610 0.580 0.640 - - 0 0 - 0.443 0.421 0.465 - - 0 - 0.00%
2020-07-07 0 0.610 0.610 0.640 0.610 0.610 18,566 11,170 0.6016 0.443 0.443 0.465 0.443 0.443 25,576 0.4367 -6.15%
2020-07-06 0 0.650 0.600 0.640 0.600 0.660 15,088 9,229 0.6117 0.472 0.436 0.465 0.436 0.479 20,784 0.4440 4.84%
2020-07-03 0 0.620 0.580 0.640 0.600 0.690 59,651 36,806 0.6170 0.450 0.421 0.465 0.436 0.501 82,172 0.4479 3.33%
2020-07-02 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.436 0.436 0.457 0.436 0.436 5,510 0.4356 -1.64%
2020-06-30 0 0.610 0.580 0.610 0.620 0.620 10,949 6,759 0.6173 0.443 0.421 0.443 0.450 0.450 15,083 0.4481 -1.61%
2020-06-29 0 0.620 0.620 0.630 0.620 0.620 14,419 8,852 0.6139 0.450 0.450 0.457 0.450 0.450 19,863 0.4457 -1.59%
2020-06-26 0 0.630 0.620 0.630 - - 0 0 - 0.457 0.450 0.457 - - 0 - 0.00%
2020-06-24 0 0.630 0.620 0.660 0.630 0.660 74,377 47,682 0.6411 0.457 0.450 0.479 0.457 0.479 102,458 0.4654 -1.56%
2020-06-23 0 0.640 0.640 0.650 0.640 0.660 42,845 28,187 0.6579 0.465 0.465 0.472 0.465 0.479 59,021 0.4776 0.00%
2020-06-22 0 0.640 0.630 0.660 0.610 0.640 150,116 94,567 0.6300 0.465 0.457 0.479 0.443 0.465 206,792 0.4573 1.59%
2020-06-19 0 0.630 0.590 0.630 0.630 0.650 242,690 153,400 0.6321 0.457 0.428 0.457 0.457 0.472 334,318 0.4588 3.28%
2020-06-18 0 0.610 0.610 0.650 0.600 0.600 26,389 15,813 0.5992 0.443 0.443 0.472 0.436 0.436 36,352 0.4350 1.67%
2020-06-17 0 0.600 0.590 0.640 0.600 0.600 148,857 89,276 0.5997 0.436 0.428 0.465 0.436 0.436 205,058 0.4354 0.00%
2020-06-16 0 0.600 0.600 0.630 0.600 0.600 2,700 1,599 0.5922 0.436 0.436 0.457 0.436 0.436 3,719 0.4299 0.00%
2020-06-15 0 0.600 0.590 0.630 - - 1,626 910 0.5597 0.436 0.428 0.457 - - 2,240 0.4063 0.00%
2020-06-12 0 0.600 0.590 0.630 - - 0 0 - 0.436 0.428 0.457 - - 0 - 0.00%
2020-06-11 0 0.600 0.590 0.630 0.600 0.600 2,428 1,435 0.5910 0.436 0.428 0.457 0.436 0.436 3,345 0.4290 -1.64%
2020-06-10 0 0.610 0.590 0.610 - - 1,639 922 0.5625 0.443 0.428 0.443 - - 2,258 0.4084 -1.61%
2020-06-09 0 0.620 0.600 0.630 0.580 0.620 102,000 60,060 0.5888 0.450 0.436 0.457 0.421 0.450 140,510 0.4274 0.00%
2020-06-08 0 0.620 0.590 0.620 0.560 0.630 125,889 76,306 0.6061 0.450 0.428 0.450 0.407 0.457 173,418 0.4400 3.33%
2020-06-05 0 0.600 0.580 0.610 0.580 0.610 66,000 38,660 0.5858 0.436 0.421 0.443 0.421 0.443 90,918 0.4252 -4.76%
2020-06-04 0 0.630 0.580 0.630 0.570 0.630 27,894 16,982 0.6088 0.457 0.421 0.457 0.414 0.457 38,425 0.4419 8.62%
2020-06-03 0 0.580 0.580 0.600 0.570 0.580 34,000 19,460 0.5724 0.421 0.421 0.436 0.414 0.421 46,837 0.4155 0.00%
2020-06-02 0 0.580 0.570 0.600 0.540 0.600 266,308 153,537 0.5765 0.421 0.414 0.436 0.392 0.436 366,853 0.4185 -1.69%
2020-06-01 0 0.590 0.590 0.600 0.570 0.590 56,120 32,494 0.5790 0.428 0.428 0.436 0.414 0.428 77,308 0.4203 -1.67%
2020-05-29 0 0.600 0.580 0.600 0.580 0.630 49,590 29,254 0.5899 0.436 0.421 0.436 0.421 0.457 68,313 0.4282 3.45%
2020-05-28 0 0.580 0.580 0.630 0.580 0.600 69,374 40,332 0.5814 0.421 0.421 0.457 0.421 0.436 95,566 0.4220 -3.33%
2020-05-27 0 0.600 0.600 0.640 0.600 0.600 24,000 14,400 0.6000 0.436 0.436 0.465 0.436 0.436 33,061 0.4356 -3.23%
2020-05-26 0 0.620 0.620 0.640 0.610 0.620 35,498 21,698 0.6112 0.450 0.450 0.465 0.443 0.450 48,900 0.4437 -3.12%
2020-05-25 0 0.640 0.620 0.650 0.610 0.640 63,200 38,796 0.6139 0.465 0.450 0.472 0.443 0.465 87,061 0.4456 3.23%
2020-05-22 0 0.620 0.620 0.650 0.620 0.660 178,577 114,777 0.6427 0.450 0.450 0.472 0.450 0.479 245,999 0.4666 -6.06%
2020-05-21 0 0.660 0.650 0.700 - - 14,006 9,103 0.6499 0.479 0.472 0.508 - - 19,294 0.4718 0.00%
2020-05-20 0 0.660 0.650 0.690 - - 0 0 - 0.479 0.472 0.501 - - 0 - 0.00%
2020-05-19 0 0.660 0.660 0.690 - - 0 0 - 0.479 0.479 0.501 - - 0 - 0.00%
2020-05-18 0 0.660 0.660 0.680 - - 0 0 - 0.479 0.479 0.494 - - 0 - 0.00%
2020-05-15 0 0.660 0.660 0.690 0.660 0.660 8,000 5,280 0.6600 0.479 0.479 0.501 0.479 0.479 11,020 0.4791 -2.94%
2020-05-14 0 0.680 0.650 0.690 0.650 0.680 162,000 109,120 0.6736 0.494 0.472 0.501 0.472 0.494 223,163 0.4890 0.00%
2020-05-13 0 0.680 0.660 0.690 0.640 0.680 66,005 43,303 0.6561 0.494 0.479 0.501 0.465 0.494 90,925 0.4762 4.62%
2020-05-12 0 0.650 0.650 0.670 0.640 0.650 70,308 45,547 0.6478 0.472 0.472 0.486 0.465 0.472 96,853 0.4703 1.56%
2020-05-11 0 0.640 0.640 0.650 0.630 0.640 12,800 8,136 0.6356 0.465 0.465 0.472 0.457 0.465 17,633 0.4614 3.23%
2020-05-08 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.450 0.450 0.457 0.450 0.450 2,755 0.4501 1.64%
2020-05-07 0 0.610 0.610 0.640 0.610 0.630 450,000 274,660 0.6104 0.443 0.443 0.465 0.443 0.457 619,898 0.4431 -1.61%
2020-05-06 0 0.620 0.620 0.640 0.620 0.620 9,303 5,731 0.6160 0.450 0.450 0.465 0.450 0.450 12,815 0.4472 -1.59%
2020-05-05 0 0.630 0.620 0.650 - - 0 0 - 0.457 0.450 0.472 - - 0 - 0.00%
2020-05-04 0 0.630 0.620 0.630 - - 0 0 - 0.457 0.450 0.457 - - 0 - 0.00%
2020-04-29 0 0.630 0.620 0.650 - - 0 0 - 0.457 0.450 0.472 - - 0 - 0.00%
2020-04-28 0 0.630 0.620 0.650 - - 0 0 - 0.457 0.450 0.472 - - 0 - 0.00%
2020-04-27 0 0.630 0.620 0.650 - - 0 0 - 0.457 0.450 0.472 - - 0 - 0.00%
2020-04-24 0 0.630 0.630 0.650 0.620 0.630 5,890 3,615 0.6138 0.457 0.457 0.472 0.450 0.457 8,114 0.4455 0.00%
2020-04-23 0 0.630 0.630 0.650 0.620 0.630 18,000 11,260 0.6256 0.457 0.457 0.472 0.450 0.457 24,796 0.4541 0.00%
2020-04-22 0 0.630 0.620 0.680 0.620 0.630 14,094 8,812 0.6252 0.457 0.450 0.494 0.450 0.457 19,415 0.4539 -7.35%
2020-04-21 0 0.680 0.610 0.690 0.610 0.680 4,000 2,580 0.6450 0.494 0.443 0.501 0.443 0.494 5,510 0.4682 4.62%
2020-04-20 0 0.650 0.620 0.670 0.650 0.650 50,000 32,500 0.6500 0.472 0.450 0.486 0.472 0.472 68,878 0.4719 0.00%
2020-04-17 0 0.650 0.630 0.670 0.650 0.650 44,000 28,600 0.6500 0.472 0.457 0.486 0.472 0.472 60,612 0.4719 1.56%
2020-04-16 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.465 0.465 0.472 0.465 0.465 60,612 0.4646 3.23%
2020-04-15 0 0.620 0.620 0.660 - - 2,065 1,197 0.5797 0.450 0.450 0.479 - - 2,845 0.4208 0.00%
2020-04-14 0 0.620 0.620 0.660 0.610 0.620 8,551 5,189 0.6068 0.450 0.450 0.479 0.443 0.450 11,779 0.4405 -1.59%
2020-04-09 0 0.630 0.620 0.660 0.620 0.630 43,526 27,340 0.6281 0.457 0.450 0.479 0.450 0.457 59,959 0.4560 3.28%
2020-04-08 0 0.610 0.610 0.630 0.610 0.610 2,000 1,220 0.6100 0.443 0.443 0.457 0.443 0.443 2,755 0.4428 0.00%
2020-04-07 0 0.610 0.610 0.630 0.610 0.610 45,000 27,410 0.6091 0.443 0.443 0.457 0.443 0.443 61,990 0.4422 0.00%
2020-04-06 0 0.610 0.610 0.630 0.610 0.620 275,000 168,310 0.6120 0.443 0.443 0.457 0.443 0.450 378,826 0.4443 0.00%
2020-04-03 0 0.610 0.610 0.640 - - 0 0 - 0.443 0.443 0.465 - - 0 - 1.67%
2020-04-02 0 0.600 0.600 0.640 0.600 0.600 4,216 2,523 0.5984 0.436 0.436 0.465 0.436 0.436 5,808 0.4344 -1.64%
2020-04-01 0 0.610 0.610 0.640 0.600 0.610 6,656 3,941 0.5921 0.443 0.443 0.465 0.436 0.443 9,169 0.4298 0.00%
2020-03-31 0 0.610 0.610 0.650 0.610 0.620 50,000 30,540 0.6108 0.443 0.443 0.472 0.443 0.450 68,878 0.4434 -1.61%
2020-03-30 0 0.620 0.620 0.650 0.610 0.630 18,746 11,522 0.6146 0.450 0.450 0.472 0.443 0.457 25,824 0.4462 -3.12%
2020-03-27 0 0.640 0.640 0.660 0.630 0.640 66,553 42,581 0.6398 0.465 0.465 0.479 0.457 0.465 91,680 0.4645 -1.54%
2020-03-26 0 0.650 0.630 0.650 - - 0 0 - 0.472 0.457 0.472 - - 0 - 0.00%
2020-03-25 0 0.650 0.630 0.700 - - 1,036 621 0.5994 0.472 0.457 0.508 - - 1,427 0.4351 0.00%
2020-03-24 0 0.650 0.630 0.700 0.610 0.650 58,600 37,728 0.6438 0.472 0.457 0.508 0.443 0.472 80,724 0.4674 8.33%
2020-03-23 0 0.600 0.600 0.700 0.600 0.600 80,000 48,000 0.6000 0.436 0.436 0.508 0.436 0.436 110,204 0.4356 -3.23%
2020-03-20 0 0.620 0.620 0.690 0.610 0.620 21,000 12,970 0.6176 0.450 0.450 0.501 0.443 0.450 28,929 0.4483 0.00%
2020-03-19 0 0.620 0.620 0.630 0.620 0.650 186,000 118,760 0.6385 0.450 0.450 0.457 0.450 0.472 256,224 0.4635 -3.12%
2020-03-18 0 0.640 0.630 0.660 0.630 0.670 502,389 325,901 0.6487 0.465 0.457 0.479 0.457 0.486 692,066 0.4709 -5.88%
2020-03-17 0 0.680 0.680 0.700 0.660 0.680 262,000 177,160 0.6762 0.494 0.494 0.508 0.479 0.494 360,918 0.4909 -2.86%
2020-03-16 0 0.700 0.680 0.700 - - 0 0 - 0.508 0.494 0.508 - - 0 - -1.41%
2020-03-13 0 0.710 0.680 0.720 0.660 0.710 308,000 214,280 0.6957 0.515 0.494 0.523 0.479 0.515 424,286 0.5050 0.00%
2020-03-12 0 0.710 0.700 0.720 0.700 0.710 570,000 403,700 0.7082 0.515 0.508 0.523 0.508 0.515 785,204 0.5141 -1.39%
2020-03-11 0 0.720 0.720 0.730 0.720 0.730 613,200 447,556 0.7299 0.523 0.523 0.530 0.523 0.530 844,714 0.5298 0.00%
2020-03-10 0 0.720 0.720 0.740 0.710 0.710 8,000 5,680 0.7100 0.523 0.523 0.537 0.515 0.515 11,020 0.5154 1.41%
2020-03-09 0 0.710 0.710 0.760 0.700 0.730 219,000 155,550 0.7103 0.515 0.515 0.552 0.508 0.530 301,684 0.5156 -4.05%
2020-03-06 0 0.740 0.730 0.760 0.730 0.760 396,000 295,240 0.7456 0.537 0.530 0.552 0.530 0.552 545,510 0.5412 -2.63%
2020-03-05 0 0.760 0.750 0.780 - - 0 0 - 0.552 0.544 0.566 - - 0 - 0.00%
2020-03-04 0 0.760 0.760 0.790 0.760 0.760 2,000 1,520 0.7600 0.552 0.552 0.573 0.552 0.552 2,755 0.5517 -1.30%
2020-03-03 0 0.770 0.760 0.770 0.760 0.770 124,000 94,880 0.7652 0.559 0.552 0.559 0.552 0.559 170,816 0.5555 2.67%
2020-03-02 0 0.750 0.740 0.770 0.740 0.750 156,468 116,736 0.7461 0.544 0.537 0.559 0.537 0.544 215,543 0.5416 2.74%
2020-02-28 0 0.730 0.730 0.750 0.730 0.760 494,436 367,738 0.7438 0.530 0.530 0.544 0.530 0.552 681,111 0.5399 -5.19%
2020-02-27 0 0.770 0.750 0.780 - - 100,800 76,584 0.7598 0.559 0.544 0.566 - - 138,857 0.5515 0.00%
2020-02-26 0 0.770 0.770 0.790 0.770 0.780 168,000 130,840 0.7788 0.559 0.559 0.573 0.559 0.566 231,429 0.5654 -1.28%
2020-02-25 0 0.780 0.780 0.790 0.750 0.770 174,000 132,720 0.7628 0.566 0.566 0.573 0.544 0.559 239,694 0.5537 0.00%
2020-02-24 0 0.780 0.770 0.790 0.770 0.800 264,778 208,043 0.7857 0.566 0.559 0.573 0.559 0.581 364,745 0.5704 -2.50%
2020-02-21 0 0.800 0.790 0.800 0.760 0.800 432,000 336,100 0.7780 0.581 0.573 0.581 0.552 0.581 595,102 0.5648 0.00%
2020-02-20 0 0.800 0.800 0.820 0.800 0.810 75,600 60,936 0.8060 0.581 0.581 0.595 0.581 0.588 104,143 0.5851 0.00%
2020-02-19 0 0.800 0.790 0.800 0.780 0.800 387,785 310,045 0.7995 0.581 0.573 0.581 0.566 0.581 534,194 0.5804 2.56%
2020-02-18 0 0.780 0.770 0.800 - - 0 0 - 0.566 0.559 0.581 - - 0 - 0.00%
2020-02-17 0 0.780 0.770 0.800 0.770 0.780 148,918 115,939 0.7785 0.566 0.559 0.581 0.559 0.566 205,142 0.5652 2.63%
2020-02-14 0 0.760 0.760 0.770 0.750 0.770 77,720 59,313 0.7632 0.552 0.552 0.559 0.544 0.559 107,063 0.5540 0.00%
2020-02-13 0 0.760 0.760 0.790 0.760 0.760 4,094 3,107 0.7589 0.552 0.552 0.573 0.552 0.552 5,640 0.5509 -1.30%
2020-02-12 0 0.770 0.760 0.800 0.750 0.770 26,500 20,030 0.7558 0.559 0.552 0.581 0.544 0.559 36,505 0.5487 0.00%
2020-02-11 0 0.770 0.750 0.790 0.770 0.770 30,000 23,100 0.7700 0.559 0.544 0.573 0.559 0.559 41,327 0.5590 1.32%
2020-02-10 0 0.760 0.760 0.790 0.750 0.760 33,070 25,081 0.7584 0.552 0.552 0.573 0.544 0.552 45,556 0.5506 0.00%
2020-02-07 0 0.760 0.760 0.770 0.760 0.770 75,323 57,638 0.7652 0.552 0.552 0.559 0.552 0.559 103,761 0.5555 0.00%
2020-02-06 0 0.760 0.760 0.770 0.760 0.760 16,400 12,400 0.7561 0.552 0.552 0.559 0.552 0.552 22,592 0.5489 0.00%
2020-02-05 0 0.760 0.760 0.780 0.760 0.760 3,693 2,767 0.7493 0.552 0.552 0.566 0.552 0.552 5,087 0.5439 -1.30%
2020-02-04 0 0.770 0.760 0.780 0.760 0.770 136,232 103,928 0.7629 0.559 0.552 0.566 0.552 0.559 187,666 0.5538 1.32%
2020-02-03 0 0.760 0.760 0.770 0.760 0.760 130,000 98,800 0.7600 0.552 0.552 0.559 0.552 0.552 179,082 0.5517 0.00%
2020-01-31 0 0.760 0.760 0.770 0.750 0.760 23,324 17,460 0.7486 0.552 0.552 0.559 0.544 0.552 32,130 0.5434 1.33%
2020-01-30 0 0.750 0.740 0.770 0.740 0.760 97,735 72,871 0.7456 0.544 0.537 0.559 0.537 0.552 134,635 0.5412 -1.32%
2020-01-29 0 0.760 0.760 0.780 0.750 0.770 159,534 122,275 0.7665 0.552 0.552 0.566 0.544 0.559 219,766 0.5564 -1.30%
2020-01-24 0 0.770 0.760 0.780 - - 0 0 - 0.559 0.552 0.566 - - 0 - 0.00%
2020-01-23 0 0.770 0.770 0.800 0.770 0.800 159,200 123,268 0.7743 0.559 0.559 0.581 0.559 0.581 219,306 0.5621 -3.75%
2020-01-22 0 0.800 0.800 0.810 0.770 0.810 636,982 507,833 0.7972 0.581 0.581 0.588 0.559 0.588 877,475 0.5787 2.56%
2020-01-21 0 0.780 0.770 0.780 0.770 0.790 706,071 548,513 0.7769 0.566 0.559 0.566 0.559 0.573 972,649 0.5639 2.63%
2020-01-20 0 0.760 0.760 0.790 0.750 0.760 34,195 25,833 0.7555 0.552 0.552 0.573 0.544 0.552 47,105 0.5484 0.00%
2020-01-17 0 0.760 0.760 0.780 0.750 0.770 94,732 72,694 0.7674 0.552 0.552 0.566 0.544 0.559 130,498 0.5571 1.33%
2020-01-16 0 0.750 0.750 0.770 0.740 0.760 121,439 91,343 0.7522 0.544 0.544 0.559 0.537 0.552 167,288 0.5460 0.00%
2020-01-15 0 0.750 0.750 0.770 0.750 0.750 26,623 19,948 0.7493 0.544 0.544 0.559 0.544 0.544 36,675 0.5439 0.00%
2020-01-14 0 0.750 0.750 0.770 0.750 0.760 74,347 55,785 0.7503 0.544 0.544 0.559 0.544 0.552 102,417 0.5447 0.00%
2020-01-13 0 0.750 0.750 0.760 0.740 0.750 101,453 75,991 0.7490 0.544 0.544 0.552 0.537 0.544 139,757 0.5437 0.00%
2020-01-10 0 0.750 0.750 0.770 0.730 0.760 337,381 254,233 0.7535 0.544 0.544 0.559 0.530 0.552 464,759 0.5470 0.00%
2020-01-09 0 0.750 0.740 0.770 0.720 0.780 210,246 158,000 0.7515 0.544 0.537 0.559 0.523 0.566 289,625 0.5455 0.00%
2020-01-08 0 0.750 0.750 0.760 0.750 0.770 102,257 77,558 0.7585 0.544 0.544 0.552 0.544 0.559 140,864 0.5506 0.00%
2020-01-07 0 0.750 0.750 0.760 0.740 0.760 243,965 182,353 0.7475 0.544 0.544 0.552 0.537 0.552 336,074 0.5426 -1.32%
2020-01-06 0 0.760 0.760 0.780 0.750 0.760 130,116 98,727 0.7588 0.552 0.552 0.566 0.544 0.552 179,241 0.5508 0.00%
2020-01-03 0 0.760 0.760 0.770 0.750 0.760 154,000 116,840 0.7587 0.552 0.552 0.559 0.544 0.552 212,143 0.5508 0.00%
2020-01-02 0 0.760 0.760 0.770 0.750 0.780 78,089 60,184 0.7707 0.552 0.552 0.559 0.544 0.566 107,572 0.5595 -1.30%
2019-12-31 0 0.770 0.770 0.780 0.750 0.770 334,860 257,719 0.7696 0.559 0.559 0.566 0.544 0.559 461,287 0.5587 1.32%
2019-12-30 0 0.760 0.750 0.760 0.740 0.760 1,113,800 835,816 0.7504 0.552 0.544 0.552 0.537 0.552 1,534,316 0.5447 0.00%
2019-12-27 0 0.760 0.760 0.770 0.740 0.780 132,825 99,846 0.7517 0.552 0.552 0.559 0.537 0.566 182,973 0.5457 0.00%
2019-12-24 0 0.760 0.760 0.770 0.750 0.760 36,000 27,320 0.7589 0.552 0.552 0.559 0.544 0.552 49,592 0.5509 0.00%
2019-12-23 0 0.760 0.760 0.770 0.740 0.760 210,000 158,660 0.7555 0.552 0.552 0.559 0.537 0.552 289,286 0.5485 1.33%
2019-12-20 0 0.750 0.750 0.760 0.750 0.770 114,000 86,220 0.7563 0.544 0.544 0.552 0.544 0.559 157,041 0.5490 1.35%
2019-12-19 0 0.740 0.740 0.750 0.740 0.760 36,182 27,111 0.7493 0.537 0.537 0.544 0.537 0.552 49,843 0.5439 -2.63%
2019-12-18 0 0.760 0.760 0.770 0.750 0.770 426,256 326,057 0.7649 0.552 0.552 0.559 0.544 0.559 587,189 0.5553 -1.30%
2019-12-17 0 0.770 0.770 0.780 0.740 0.770 442,901 337,655 0.7624 0.559 0.559 0.566 0.537 0.559 610,119 0.5534 0.00%
2019-12-16 0 0.770 0.760 0.770 0.730 0.800 2,345,462 1,785,699 0.7613 0.559 0.552 0.559 0.530 0.581 3,230,993 0.5527 11.59%
2019-12-13 0 0.690 0.690 0.720 0.680 0.700 85,946 59,643 0.6940 0.501 0.501 0.523 0.494 0.508 118,395 0.5038 0.00%
2019-12-12 0 0.690 0.690 0.700 0.690 0.700 191,728 133,240 0.6949 0.501 0.501 0.508 0.501 0.508 264,115 0.5045 0.00%
2019-12-11 0 0.690 0.690 0.700 0.690 0.700 155,623 108,302 0.6959 0.501 0.501 0.508 0.501 0.508 214,379 0.5052 0.00%
2019-12-10 0 0.690 0.690 0.700 0.690 0.700 286,000 199,940 0.6991 0.501 0.501 0.508 0.501 0.508 393,980 0.5075 1.47%
2019-12-09 0 0.680 0.680 0.700 0.680 0.680 58,546 39,789 0.6796 0.494 0.494 0.508 0.494 0.494 80,650 0.4934 1.80%
2019-12-06 0 0.680 0.680 0.700 0.670 0.680 16,456 11,071 0.6728 0.485 0.485 0.499 0.478 0.485 23,076 0.4798 0.00%
2019-12-05 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.485 0.485 0.499 0.485 0.485 70,115 0.4849 0.00%
2019-12-04 0 0.680 0.680 0.700 0.670 0.690 146,178 99,045 0.6776 0.485 0.485 0.499 0.478 0.492 204,985 0.4832 -2.86%
2019-12-03 0 0.700 0.700 0.720 0.680 0.700 70,778 48,933 0.6914 0.499 0.499 0.513 0.485 0.499 99,252 0.4930 1.45%
2019-12-02 0 0.690 0.690 0.700 0.670 0.670 85,304 57,124 0.6697 0.492 0.492 0.499 0.478 0.478 119,622 0.4775 1.47%
2019-11-29 0 0.680 0.680 0.700 0.680 0.680 24,000 16,320 0.6800 0.485 0.485 0.499 0.485 0.485 33,655 0.4849 0.00%
2019-11-28 0 0.680 0.680 0.700 0.680 0.680 23,622 15,959 0.6756 0.485 0.485 0.499 0.485 0.485 33,125 0.4818 0.00%
2019-11-27 0 0.680 0.680 0.700 0.680 0.730 228,709 159,026 0.6953 0.485 0.485 0.499 0.485 0.521 320,718 0.4958 0.00%
2019-11-26 0 0.680 0.660 0.680 0.650 0.690 70,323 46,421 0.6601 0.485 0.471 0.485 0.464 0.492 98,614 0.4707 1.49%
2019-11-25 0 0.670 0.660 0.680 0.640 0.670 60,234 39,854 0.6617 0.478 0.471 0.485 0.456 0.478 84,466 0.4718 0.00%
2019-11-22 0 0.670 0.670 0.680 - - 0 0 - 0.478 0.478 0.485 - - 0 - 1.52%
2019-11-21 0 0.660 0.660 0.680 0.650 0.660 6,778 4,422 0.6524 0.471 0.471 0.485 0.464 0.471 9,505 0.4652 1.54%
2019-11-20 0 0.650 0.650 0.710 0.650 0.650 53,324 34,607 0.6490 0.464 0.464 0.506 0.464 0.464 74,776 0.4628 0.00%
2019-11-19 0 0.650 0.650 0.710 0.650 0.670 15,801 10,336 0.6541 0.464 0.464 0.506 0.464 0.478 22,158 0.4665 -2.99%
2019-11-18 0 0.670 0.670 0.700 - - 0 0 - 0.478 0.478 0.499 - - 0 - 0.00%
2019-11-15 0 0.670 0.650 0.700 - - 0 0 - 0.478 0.464 0.499 - - 0 - 0.00%
2019-11-14 0 0.670 0.670 0.680 0.670 0.670 58,400 39,116 0.6698 0.478 0.478 0.485 0.478 0.478 81,894 0.4776 -1.47%
2019-11-13 0 0.680 0.670 0.680 - - 0 0 - 0.485 0.478 0.485 - - 0 - 0.00%
2019-11-12 0 0.680 0.680 0.700 0.680 0.680 8,400 5,684 0.6767 0.485 0.485 0.499 0.485 0.485 11,779 0.4825 -1.45%
2019-11-11 0 0.690 0.690 0.700 0.680 0.680 12,400 8,420 0.6790 0.492 0.492 0.499 0.485 0.485 17,388 0.4842 -1.43%
2019-11-08 0 0.700 0.680 0.700 0.670 0.770 1,786,945 1,271,474 0.7115 0.499 0.485 0.499 0.478 0.549 2,505,828 0.5074 2.94%
2019-11-07 0 0.680 0.680 0.690 0.670 0.670 18,330 12,274 0.6696 0.485 0.485 0.492 0.478 0.478 25,704 0.4775 0.00%
2019-11-06 0 0.680 0.680 0.690 0.680 0.680 134,000 91,120 0.6800 0.485 0.485 0.492 0.485 0.485 187,908 0.4849 1.49%
2019-11-05 0 0.670 0.670 0.690 0.640 0.640 16,949 10,837 0.6394 0.478 0.478 0.492 0.456 0.456 23,768 0.4560 0.00%
2019-11-04 0 0.670 0.670 0.700 - - 233 146 0.6266 0.478 0.478 0.499 - - 327 0.4468 1.52%
2019-11-01 0 0.660 0.660 0.690 0.660 0.660 3,977 2,545 0.6399 0.471 0.471 0.492 0.471 0.471 5,577 0.4563 0.00%
2019-10-31 0 0.660 0.660 0.680 0.660 0.660 93,469 61,599 0.6590 0.471 0.471 0.485 0.471 0.471 131,071 0.4700 0.00%
2019-10-30 0 0.660 0.660 0.680 0.660 0.680 13,000 8,670 0.6669 0.471 0.471 0.485 0.471 0.485 18,230 0.4756 -1.49%
2019-10-29 0 0.670 0.660 0.690 - - 68 42 0.6176 0.478 0.471 0.492 - - 95 0.4405 0.00%
2019-10-28 0 0.670 0.670 0.690 - - 0 0 - 0.478 0.478 0.492 - - 0 - 1.52%
2019-10-25 0 0.660 0.660 0.690 0.660 0.690 14,000 9,540 0.6814 0.471 0.471 0.492 0.471 0.492 19,632 0.4859 -1.49%
2019-10-24 0 0.670 0.670 0.680 0.670 0.670 94,000 62,980 0.6700 0.478 0.478 0.485 0.478 0.478 131,816 0.4778 0.00%
2019-10-23 0 0.670 0.670 0.700 0.650 0.650 2,000 1,300 0.6500 0.478 0.478 0.499 0.464 0.464 2,805 0.4635 3.08%
2019-10-22 0 0.650 0.650 0.700 0.650 0.650 11,497 7,368 0.6409 0.464 0.464 0.499 0.464 0.464 16,122 0.4570 0.00%
2019-10-21 0 0.650 0.650 0.680 0.640 0.650 4,348 2,791 0.6419 0.464 0.464 0.485 0.456 0.464 6,097 0.4578 -1.52%
2019-10-18 0 0.660 0.650 0.670 - - 0 0 - 0.471 0.464 0.478 - - 0 - 0.00%
2019-10-17 0 0.660 0.650 0.670 0.640 0.660 102,930 67,815 0.6588 0.471 0.464 0.478 0.456 0.471 144,338 0.4698 3.13%
2019-10-16 0 0.640 0.640 0.650 0.630 0.640 5,839 3,643 0.6239 0.456 0.456 0.464 0.449 0.456 8,188 0.4449 0.00%
2019-10-15 0 0.640 0.640 0.660 0.640 0.650 398,619 255,383 0.6407 0.456 0.456 0.471 0.456 0.464 558,982 0.4569 -1.54%
2019-10-14 0 0.650 0.640 0.660 0.650 0.650 48,391 31,434 0.6496 0.464 0.456 0.471 0.464 0.464 67,859 0.4632 3.17%
2019-10-11 0 0.630 0.630 0.640 0.590 0.630 63,418 38,178 0.6020 0.449 0.449 0.456 0.421 0.449 88,931 0.4293 -4.55%
2019-10-10 0 0.660 0.650 0.670 0.660 0.660 296,000 195,360 0.6600 0.471 0.464 0.478 0.471 0.471 415,080 0.4707 1.54%
2019-10-09 0 0.650 0.640 0.650 0.650 0.670 185,838 122,417 0.6587 0.464 0.456 0.464 0.464 0.478 260,600 0.4698 0.00%
2019-10-08 0 0.650 0.630 0.660 - - 1,159 685 0.5910 0.464 0.449 0.471 - - 1,625 0.4215 0.00%
2019-10-04 0 0.650 0.650 0.660 0.650 0.650 70,000 45,500 0.6500 0.464 0.464 0.471 0.464 0.464 98,161 0.4635 -1.52%
2019-10-03 0 0.660 0.650 0.680 0.630 0.660 62,400 40,860 0.6548 0.471 0.464 0.485 0.449 0.471 87,503 0.4670 4.76%
2019-10-02 0 0.630 0.630 0.650 0.630 0.630 5,814 3,608 0.6206 0.449 0.449 0.464 0.449 0.449 8,153 0.4425 -1.56%
2019-09-30 0 0.640 0.640 0.650 0.640 0.640 81,200 51,920 0.6394 0.456 0.456 0.464 0.456 0.456 113,867 0.4560 0.00%
2019-09-27 0 0.640 0.640 0.650 0.640 0.640 32,000 20,480 0.6400 0.456 0.456 0.464 0.456 0.456 44,874 0.4564 -1.54%
2019-09-26 0 0.650 0.630 0.650 0.630 0.650 98,800 63,240 0.6401 0.464 0.449 0.464 0.449 0.464 138,547 0.4565 3.17%
2019-09-25 0 0.630 0.630 0.640 0.630 0.630 196,840 123,898 0.6294 0.449 0.449 0.456 0.449 0.449 276,028 0.4489 0.00%
2019-09-24 0 0.630 0.630 0.650 0.630 0.630 65,424 41,174 0.6293 0.449 0.449 0.464 0.449 0.449 91,744 0.4488 0.00%
2019-09-23 0 0.630 0.630 0.640 0.630 0.630 84,000 52,920 0.6300 0.449 0.449 0.456 0.449 0.449 117,793 0.4493 0.00%
2019-09-20 0 0.630 0.620 0.640 0.620 0.630 13,978 8,646 0.6185 0.449 0.442 0.456 0.442 0.449 19,601 0.4411 1.61%
2019-09-19 0 0.620 0.620 0.630 0.620 0.620 96,000 59,520 0.6200 0.442 0.442 0.449 0.442 0.442 134,621 0.4421 0.00%
2019-09-18 0 0.620 0.620 0.630 0.620 0.620 84,000 52,080 0.6200 0.442 0.442 0.449 0.442 0.442 117,793 0.4421 1.64%
2019-09-17 0 0.610 0.610 0.630 0.610 0.620 465,874 288,705 0.6197 0.435 0.435 0.449 0.435 0.442 653,294 0.4419 0.00%
2019-09-16 0 0.610 0.610 0.620 0.610 0.620 229,600 141,564 0.6166 0.435 0.435 0.442 0.435 0.442 321,967 0.4397 -1.61%
2019-09-13 0 0.620 0.610 0.630 0.620 0.620 640,000 396,800 0.6200 0.442 0.435 0.449 0.442 0.442 897,470 0.4421 1.64%
2019-09-12 0 0.610 0.610 0.630 0.610 0.630 344,000 213,680 0.6212 0.435 0.435 0.449 0.435 0.449 482,390 0.4430 -1.61%
2019-09-11 0 0.620 0.620 0.630 0.610 0.620 517,840 318,664 0.6154 0.442 0.442 0.449 0.435 0.442 726,166 0.4388 3.33%
2019-09-10 0 0.600 0.600 0.620 0.600 0.610 176,033 106,678 0.6060 0.428 0.428 0.442 0.428 0.435 246,851 0.4322 0.00%
2019-09-09 0 0.600 0.600 0.610 0.600 0.610 304,794 183,688 0.6027 0.428 0.428 0.435 0.428 0.435 427,412 0.4298 -4.76%
2019-09-06 0 0.630 0.620 0.630 0.610 0.640 277,226 170,083 0.6135 0.449 0.442 0.449 0.435 0.456 388,753 0.4375 5.00%
2019-09-05 0 0.600 0.600 0.650 0.600 0.600 356,378 213,715 0.5997 0.428 0.428 0.464 0.428 0.428 499,748 0.4276 0.00%
2019-09-04 0 0.600 0.580 0.610 0.580 0.600 174,068 103,477 0.5945 0.428 0.414 0.435 0.414 0.428 244,095 0.4239 -1.64%
2019-09-03 0 0.610 0.570 0.610 0.580 0.610 22,175 13,256 0.5978 0.435 0.406 0.435 0.414 0.435 31,096 0.4263 1.67%
2019-09-02 0 0.600 0.570 0.600 0.570 0.600 316,664 184,027 0.5811 0.428 0.406 0.428 0.406 0.428 444,057 0.4144 0.00%
2019-08-30 0 0.600 0.600 0.650 0.570 0.610 76,239 45,178 0.5926 0.428 0.428 0.464 0.406 0.435 106,910 0.4226 -1.64%
2019-08-29 0 0.630 0.630 0.650 0.630 0.630 41,741 26,209 0.6279 0.435 0.435 0.449 0.435 0.435 60,452 0.4335 0.00%
2019-08-28 0 0.630 0.630 0.680 - - 0 0 - 0.435 0.435 0.470 - - 0 - 0.00%
2019-08-27 0 0.630 0.630 0.700 - - 0 0 - 0.435 0.435 0.483 - - 0 - 0.00%
2019-08-26 0 0.630 0.630 0.660 0.630 0.630 10,000 6,300 0.6300 0.435 0.435 0.456 0.435 0.435 14,483 0.4350 -4.55%
2019-08-23 0 0.660 0.650 0.700 0.660 0.660 60,000 39,600 0.6600 0.456 0.449 0.483 0.456 0.456 86,896 0.4557 1.54%
2019-08-22 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.449 0.442 0.449 0.449 0.449 144,827 0.4488 0.00%
2019-08-21 0 0.650 0.610 0.650 0.650 0.650 100,000 65,000 0.6500 0.449 0.421 0.449 0.449 0.449 144,827 0.4488 0.00%
2019-08-20 0 0.650 0.640 0.650 - - 0 0 - 0.449 0.442 0.449 - - 0 - 0.00%
2019-08-19 0 0.650 0.640 0.650 0.630 0.650 256,264 166,338 0.6491 0.449 0.442 0.449 0.435 0.449 371,141 0.4482 3.17%
2019-08-16 0 0.630 0.630 0.660 0.630 0.630 40,000 25,200 0.6300 0.435 0.435 0.456 0.435 0.435 57,931 0.4350 0.00%
2019-08-15 0 0.630 0.630 0.660 0.630 0.630 2,000 1,260 0.6300 0.435 0.435 0.456 0.435 0.435 2,897 0.4350 0.00%
2019-08-14 0 0.630 0.630 0.640 0.630 0.650 197,558 125,610 0.6358 0.435 0.435 0.442 0.435 0.449 286,118 0.4390 -3.08%
2019-08-13 0 0.650 0.650 0.690 0.650 0.650 128,419 83,391 0.6494 0.449 0.449 0.476 0.449 0.449 185,986 0.4484 -2.99%
2019-08-12 0 0.670 0.670 0.680 0.670 0.680 341,295 229,652 0.6729 0.463 0.463 0.470 0.463 0.470 494,289 0.4646 0.00%
2019-08-09 0 0.670 0.670 0.680 0.650 0.660 10,267 6,622 0.6450 0.463 0.463 0.470 0.449 0.456 14,869 0.4453 1.52%
2019-08-08 0 0.660 0.660 0.680 - - 1,168 672 0.5753 0.456 0.456 0.470 - - 1,692 0.3973 1.54%
2019-08-07 0 0.650 0.650 0.670 0.650 0.650 87,088 56,574 0.6496 0.449 0.449 0.463 0.449 0.449 126,127 0.4485 1.56%
2019-08-06 0 0.640 0.640 0.670 0.610 0.640 104,000 66,040 0.6350 0.442 0.442 0.463 0.421 0.442 150,621 0.4385 -1.54%
2019-08-05 0 0.650 0.650 0.670 0.640 0.660 104,113 68,598 0.6589 0.449 0.449 0.463 0.442 0.456 150,784 0.4549 -4.41%
2019-08-02 0 0.680 0.670 0.680 - - 0 0 - 0.470 0.463 0.470 - - 0 - 0.00%
2019-08-01 0 0.680 0.680 0.700 0.680 0.680 165,800 112,690 0.6797 0.470 0.470 0.483 0.470 0.470 240,124 0.4693 0.00%
2019-07-31 0 0.680 0.680 0.700 0.670 0.680 53,396 35,823 0.6709 0.470 0.470 0.483 0.463 0.470 77,332 0.4632 -1.45%
2019-07-30 0 0.690 0.690 0.700 0.670 0.700 401,006 278,623 0.6948 0.476 0.476 0.483 0.463 0.483 580,767 0.4798 -1.43%
2019-07-29 0 0.700 0.690 0.710 0.700 0.700 200,000 140,000 0.7000 0.483 0.476 0.490 0.483 0.483 289,655 0.4833 0.00%
2019-07-26 0 0.700 0.700 0.710 0.700 0.700 48,000 33,600 0.7000 0.483 0.483 0.490 0.483 0.483 69,517 0.4833 0.00%
2019-07-25 0 0.700 0.700 0.710 0.700 0.700 92,964 65,038 0.6996 0.483 0.483 0.490 0.483 0.483 134,637 0.4831 -1.41%
2019-07-24 0 0.710 0.710 0.720 0.710 0.710 52,311 37,131 0.7098 0.490 0.490 0.497 0.490 0.490 75,761 0.4901 1.43%
2019-07-23 0 0.700 0.700 0.710 0.700 0.700 120,004 84,002 0.7000 0.483 0.483 0.490 0.483 0.483 173,799 0.4833 0.00%
2019-07-22 0 0.700 0.700 0.710 0.700 0.710 254,000 180,100 0.7091 0.483 0.483 0.490 0.483 0.490 367,862 0.4896 0.00%
2019-07-19 0 0.700 0.700 0.710 0.700 0.710 134,040 94,767 0.7070 0.483 0.483 0.490 0.483 0.490 194,127 0.4882 0.00%
2019-07-18 0 0.700 0.700 0.710 0.700 0.710 660,140 468,475 0.7097 0.483 0.483 0.490 0.483 0.490 956,064 0.4900 -1.41%
2019-07-17 0 0.710 0.710 0.720 0.710 0.710 8,909 6,235 0.6999 0.490 0.490 0.497 0.490 0.490 12,903 0.4832 0.00%
2019-07-16 0 0.710 0.710 0.720 0.700 0.710 58,264 41,131 0.7059 0.490 0.490 0.497 0.483 0.490 84,382 0.4874 0.00%
2019-07-15 0 0.710 0.710 0.720 0.700 0.710 27,453 19,407 0.7069 0.490 0.490 0.497 0.483 0.490 39,759 0.4881 0.00%
2019-07-12 0 0.710 0.710 0.720 0.700 0.710 32,400 22,972 0.7090 0.490 0.490 0.497 0.483 0.490 46,924 0.4896 0.00%
2019-07-11 0 0.710 0.710 0.720 0.710 0.720 264,444 189,457 0.7164 0.490 0.490 0.497 0.490 0.497 382,987 0.4947 0.00%
2019-07-10 0 0.710 0.710 0.720 - - 1,070 727 0.6794 0.490 0.490 0.497 - - 1,550 0.4691 0.00%
2019-07-09 0 0.710 0.710 0.720 0.700 0.710 130,000 91,360 0.7028 0.490 0.490 0.497 0.483 0.490 188,276 0.4852 0.00%
2019-07-08 0 0.710 0.710 0.730 0.700 0.710 213,891 151,746 0.7095 0.490 0.490 0.504 0.483 0.490 309,773 0.4899 0.00%
2019-07-05 0 0.710 0.710 0.720 0.710 0.710 121,553 86,209 0.7092 0.490 0.490 0.497 0.490 0.490 176,042 0.4897 0.00%
2019-07-04 0 0.710 0.710 0.720 0.710 0.710 44,000 31,240 0.7100 0.490 0.490 0.497 0.490 0.490 63,724 0.4902 0.00%
2019-07-03 0 0.710 0.710 0.730 0.710 0.730 110,635 78,687 0.7112 0.490 0.490 0.504 0.490 0.504 160,230 0.4911 0.00%
2019-07-02 0 0.710 0.710 0.720 0.710 0.710 50,244 35,595 0.7084 0.490 0.490 0.497 0.490 0.490 72,767 0.4892 0.00%
2019-06-28 0 0.710 0.710 0.720 0.700 0.710 11,125 7,785 0.6998 0.490 0.490 0.497 0.483 0.490 16,112 0.4832 0.00%
2019-06-27 0 0.710 0.710 0.720 0.700 0.710 332,800 235,616 0.7080 0.490 0.490 0.497 0.483 0.490 481,986 0.4888 1.43%
2019-06-26 0 0.700 0.700 0.710 0.700 0.710 332,067 235,404 0.7089 0.483 0.483 0.490 0.483 0.490 480,924 0.4895 -1.41%
2019-06-25 0 0.710 0.710 0.720 0.700 0.710 684,000 485,600 0.7099 0.490 0.490 0.497 0.483 0.490 990,619 0.4902 1.43%
2019-06-24 0 0.700 0.710 0.720 0.700 0.710 174,000 123,520 0.7099 0.483 0.490 0.497 0.483 0.490 252,000 0.4902 0.00%
2019-06-21 0 0.700 0.700 0.710 0.700 0.710 201,086 141,723 0.7048 0.483 0.483 0.490 0.483 0.490 291,228 0.4866 -1.41%
2019-06-20 0 0.710 0.700 0.720 0.700 0.710 479,030 339,230 0.7082 0.490 0.483 0.497 0.483 0.490 693,767 0.4890 0.00%
2019-06-19 0 0.710 0.710 0.720 0.700 0.720 398,806 283,200 0.7101 0.490 0.490 0.497 0.483 0.497 577,580 0.4903 1.43%
2019-06-18 0 0.700 0.700 0.710 0.680 0.700 241,422 167,652 0.6944 0.483 0.483 0.490 0.470 0.483 349,645 0.4795 4.48%
2019-06-17 0 0.670 0.660 0.690 0.660 0.670 30,224 19,961 0.6604 0.463 0.456 0.476 0.456 0.463 43,773 0.4560 0.00%
2019-06-14 0 0.670 0.670 0.680 0.660 0.670 50,000 33,480 0.6696 0.463 0.463 0.470 0.456 0.463 72,414 0.4623 1.52%
2019-06-13 0 0.660 0.650 0.700 0.650 0.660 195,600 128,992 0.6595 0.456 0.449 0.483 0.449 0.456 283,282 0.4553 0.00%
2019-06-12 0 0.660 0.660 0.680 0.640 0.650 7,946 5,066 0.6376 0.456 0.456 0.470 0.442 0.449 11,508 0.4402 0.00%
2019-06-11 0 0.660 0.660 0.670 0.650 0.670 575,662 382,307 0.6641 0.456 0.456 0.463 0.449 0.463 833,716 0.4586 1.54%
2019-06-10 0 0.650 0.650 0.680 0.650 0.670 381,460 250,843 0.6576 0.449 0.449 0.470 0.449 0.463 552,459 0.4540 -1.52%
2019-06-06 0 0.660 0.660 0.690 0.660 0.660 17,489 11,399 0.6518 0.456 0.456 0.476 0.456 0.456 25,329 0.4500 0.00%
2019-06-05 0 0.660 0.660 0.690 0.660 0.670 34,544 23,062 0.6676 0.456 0.456 0.476 0.456 0.463 50,029 0.4610 0.00%
2019-06-04 0 0.660 0.660 0.670 0.650 0.660 106,000 69,288 0.6537 0.456 0.456 0.463 0.449 0.456 153,517 0.4513 0.00%
2019-06-03 0 0.660 0.650 0.670 0.650 0.660 193,625 127,578 0.6589 0.456 0.449 0.463 0.449 0.456 280,422 0.4549 -1.49%
2019-05-31 0 0.670 0.670 0.690 0.660 0.670 125,455 82,918 0.6609 0.463 0.463 0.476 0.456 0.463 181,693 0.4564 -2.90%
2019-05-30 0 0.690 0.680 0.690 0.680 0.690 236,000 162,680 0.6893 0.476 0.470 0.476 0.470 0.476 341,793 0.4760 0.00%
2019-05-29 0 0.690 0.680 0.700 0.670 0.690 176,000 121,340 0.6894 0.476 0.470 0.483 0.463 0.476 254,896 0.4760 1.47%
2019-05-28 0 0.680 0.680 0.700 0.680 0.690 108,725 74,011 0.6807 0.470 0.470 0.483 0.470 0.476 157,464 0.4700 0.00%
2019-05-27 0 0.680 0.670 0.690 0.680 0.680 58,000 39,440 0.6800 0.470 0.463 0.476 0.470 0.470 84,000 0.4695 0.00%
2019-05-24 0 0.680 0.680 0.700 0.680 0.680 24,000 16,320 0.6800 0.470 0.470 0.483 0.470 0.470 34,759 0.4695 0.00%
2019-05-23 0 0.680 0.680 0.700 0.680 0.700 131,600 90,324 0.6864 0.470 0.470 0.483 0.470 0.483 190,593 0.4739 0.00%
2019-05-22 0 0.680 0.680 0.700 0.660 0.680 66,000 44,260 0.6706 0.470 0.470 0.483 0.456 0.470 95,586 0.4630 0.00%
2019-05-21 0 0.680 0.670 0.700 0.670 0.680 283,504 192,276 0.6782 0.470 0.463 0.483 0.463 0.470 410,591 0.4683 0.00%
2019-05-20 0 0.680 0.670 0.680 0.650 0.680 171,139 114,526 0.6692 0.470 0.463 0.470 0.449 0.470 247,856 0.4621 0.00%
2019-05-17 0 0.680 0.660 0.690 0.680 0.690 362,265 248,076 0.6848 0.470 0.456 0.476 0.470 0.476 524,659 0.4728 0.00%
2019-05-16 0 0.680 0.680 0.700 0.680 0.690 215,180 148,167 0.6886 0.470 0.470 0.483 0.470 0.476 311,640 0.4754 1.49%
2019-05-15 0 0.670 0.670 0.700 0.670 0.680 214,000 144,860 0.6769 0.463 0.463 0.483 0.463 0.470 309,931 0.4674 -1.47%
2019-05-14 0 0.680 0.680 0.690 0.680 0.680 126,400 85,940 0.6799 0.470 0.470 0.476 0.470 0.470 183,062 0.4695 -1.45%
2019-05-10 0 0.690 0.690 0.710 0.690 0.710 477,770 333,947 0.6990 0.476 0.476 0.490 0.476 0.490 691,942 0.4826 0.00%
2019-05-09 0 0.690 0.690 0.700 0.690 0.700 768,800 536,856 0.6983 0.476 0.476 0.483 0.476 0.483 1,113,433 0.4822 -2.82%
2019-05-08 0 0.710 0.710 0.720 0.710 0.720 364,000 259,440 0.7127 0.490 0.490 0.497 0.490 0.497 527,172 0.4921 0.00%
2019-05-07 0 0.710 0.710 0.730 0.710 0.720 126,425 90,953 0.7194 0.490 0.490 0.504 0.490 0.497 183,098 0.4967 -1.39%
2019-05-06 0 0.720 0.720 0.750 0.710 0.720 228,000 164,120 0.7198 0.497 0.497 0.518 0.490 0.497 330,206 0.4970 -1.37%
2019-05-03 0 0.730 0.730 0.750 0.720 0.740 202,000 149,300 0.7391 0.504 0.504 0.518 0.497 0.511 292,551 0.5103 0.00%
2019-05-02 0 0.730 0.730 0.740 0.730 0.730 22,141 16,099 0.7271 0.504 0.504 0.511 0.504 0.504 32,066 0.5021 0.00%
2019-04-30 0 0.730 0.730 0.750 0.720 0.730 44,487 32,219 0.7242 0.504 0.504 0.518 0.497 0.504 64,429 0.5001 0.00%
2019-04-29 0 0.730 0.730 0.750 0.720 0.740 371,672 272,730 0.7338 0.504 0.504 0.518 0.497 0.511 538,283 0.5067 0.00%
2019-04-26 0 0.730 0.730 0.740 0.730 0.740 177,400 130,460 0.7354 0.504 0.504 0.511 0.504 0.511 256,924 0.5078 0.00%
2019-04-25 0 0.730 0.730 0.740 0.720 0.740 91,000 66,840 0.7345 0.504 0.504 0.511 0.497 0.511 131,793 0.5072 -1.35%
2019-04-24 0 0.740 0.740 0.750 0.740 0.740 288,000 213,120 0.7400 0.511 0.511 0.518 0.511 0.511 417,103 0.5110 0.00%
2019-04-23 0 0.740 0.740 0.750 0.730 0.740 253,447 187,467 0.7397 0.511 0.511 0.518 0.504 0.511 367,061 0.5107 -1.33%
2019-04-18 0 0.750 0.740 0.750 0.740 0.750 475,867 356,637 0.7494 0.518 0.511 0.518 0.511 0.518 689,186 0.5175 0.00%
2019-04-17 0 0.750 0.750 0.760 0.740 0.760 272,772 204,336 0.7491 0.518 0.518 0.525 0.511 0.525 395,049 0.5172 0.00%
2019-04-16 0 0.750 0.740 0.750 0.720 0.750 255,671 188,961 0.7391 0.518 0.511 0.518 0.497 0.518 370,282 0.5103 2.74%
2019-04-15 0 0.730 0.730 0.740 0.730 0.740 625,654 461,650 0.7379 0.504 0.504 0.511 0.504 0.511 906,118 0.5095 -1.35%
2019-04-12 0 0.740 0.740 0.750 0.740 0.750 163,560 122,401 0.7484 0.511 0.511 0.518 0.511 0.518 236,880 0.5167 -1.33%
2019-04-11 0 0.750 0.750 0.760 0.750 0.760 784,947 592,717 0.7551 0.518 0.518 0.525 0.518 0.525 1,136,818 0.5214 -1.32%
2019-04-10 0 0.760 0.760 0.770 0.730 0.760 600,308 452,496 0.7538 0.525 0.525 0.532 0.504 0.525 869,411 0.5205 1.33%
2019-04-09 0 0.750 0.750 0.760 0.740 0.750 102,000 76,160 0.7467 0.518 0.518 0.525 0.511 0.518 147,724 0.5156 0.00%
2019-04-08 0 0.750 0.750 0.780 0.740 0.780 531,889 396,207 0.7449 0.518 0.518 0.539 0.511 0.539 770,321 0.5143 0.00%
2019-04-04 0 0.750 0.750 0.760 0.750 0.760 190,974 144,407 0.7562 0.518 0.518 0.525 0.518 0.525 276,583 0.5221 -1.32%
2019-04-03 0 0.760 0.760 0.770 0.750 0.760 289,803 218,610 0.7543 0.525 0.525 0.532 0.518 0.525 419,714 0.5209 0.00%
2019-04-02 0 0.760 0.760 0.770 0.750 0.810 1,076,724 842,400 0.7824 0.525 0.525 0.532 0.518 0.559 1,559,391 0.5402 -1.30%
2019-04-01 0 0.770 0.750 0.770 0.750 0.790 1,111,861 852,676 0.7669 0.532 0.518 0.532 0.518 0.545 1,610,279 0.5295 2.67%
2019-03-29 0 0.750 0.750 0.760 0.750 0.750 238,760 178,987 0.7497 0.518 0.518 0.525 0.518 0.518 345,790 0.5176 0.00%
2019-03-28 0 0.750 0.740 0.770 0.740 0.760 526,006 393,424 0.7479 0.518 0.511 0.532 0.511 0.525 761,801 0.5164 -1.32%
2019-03-27 0 0.760 0.760 0.770 0.760 0.770 592,133 452,783 0.7647 0.525 0.525 0.532 0.525 0.532 857,571 0.5280 -1.30%
2019-03-26 0 0.770 0.770 0.780 0.770 0.780 1,420,000 1,106,480 0.7792 0.532 0.532 0.539 0.532 0.539 2,056,549 0.5380 2.67%
2019-03-25 0 0.750 0.750 0.770 0.750 0.780 736,916 560,626 0.7608 0.518 0.518 0.532 0.518 0.539 1,067,256 0.5253 -3.85%
2019-03-22 0 0.780 0.770 0.780 0.740 0.810 1,180,895 916,148 0.7758 0.539 0.532 0.539 0.511 0.559 1,710,260 0.5357 4.00%
2019-03-21 0 0.750 0.740 0.750 0.740 0.770 1,615,863 1,213,237 0.7508 0.518 0.511 0.518 0.511 0.532 2,340,212 0.5184 -2.60%
2019-03-20 0 0.770 0.770 0.780 0.740 0.820 3,523,816 2,728,964 0.7744 0.532 0.532 0.539 0.511 0.566 5,103,451 0.5347 -7.23%
2019-03-19 0 0.830 0.820 0.830 0.800 0.930 7,211,817 6,093,591 0.8449 0.573 0.566 0.573 0.552 0.642 10,444,688 0.5834

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