Jilin Province Chuncheng Heating Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01853  2019-10-24    
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
2026-07-10 0 1.110 1.110 1.250 1.050 1.150 10,000 10,875 1.0875 1.110 1.110 1.250 1.050 1.150 10,000 1.0875 -1.77%
2026-07-09 0 1.130 1.130 1.200 1.130 1.240 42,500 52,425 1.2335 1.130 1.130 1.200 1.130 1.240 42,500 1.2335 5.61%
2026-07-08 0 1.070 1.040 1.200 - - 0 0 - 1.070 1.040 1.200 - - 0 - 0.00%
2026-07-07 0 1.070 1.070 1.260 1.070 1.070 42,500 45,475 1.0700 1.070 1.070 1.260 1.070 1.070 42,500 1.0700 -15.08%
2026-07-06 0 1.260 1.010 1.270 - - 0 0 - 1.260 1.010 1.270 - - 0 - 0.00%
2026-07-03 0 1.260 1.030 1.260 - - 0 0 - 1.260 1.030 1.260 - - 0 - 0.00%
2026-07-02 0 1.260 1.030 1.260 - - 0 0 - 1.260 1.030 1.260 - - 0 - 0.00%
2026-06-30 0 1.260 1.010 1.270 1.220 1.260 42,500 52,150 1.2271 1.260 1.010 1.270 1.220 1.260 42,500 1.2271 8.62%
2026-06-29 0 1.160 1.010 1.210 - - 0 0 - 1.160 1.010 1.210 - - 0 - 0.00%
2026-06-26 0 1.160 1.040 1.210 1.040 1.160 47,500 50,450 1.0621 1.160 1.040 1.210 1.040 1.160 47,500 1.0621 -12.12%
2026-06-25 0 1.320 - 1.350 - - 0 0 - 1.320 - 1.350 - - 0 - 0.00%
2026-06-24 0 1.320 0.710 1.350 - - 0 0 - 1.320 0.710 1.350 - - 0 - 0.00%
2026-06-23 0 1.320 0.435 1.330 - - 0 0 - 1.320 0.435 1.330 - - 0 - 0.00%
2026-06-22 0 1.320 1.090 1.350 1.130 1.320 45,000 57,000 1.2667 1.320 1.090 1.350 1.130 1.320 45,000 1.2667 11.86%
2026-06-18 0 1.180 1.070 1.380 - - 0 0 - 1.180 1.070 1.380 - - 0 - 0.00%
2026-06-17 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - -2.48%
2026-06-16 0 1.210 1.100 1.210 - - 0 0 - 1.210 1.100 1.210 - - 0 - 0.00%
2026-06-15 0 1.210 1.210 1.400 1.180 1.180 30,000 35,400 1.1800 1.210 1.210 1.400 1.180 1.180 30,000 1.1800 -11.68%
2026-06-12 0 1.370 1.210 1.400 - - 0 0 - 1.370 1.210 1.400 - - 0 - 0.00%
2026-06-11 0 1.370 1.280 1.430 - - 0 0 - 1.370 1.280 1.430 - - 0 - 0.00%
2026-06-10 0 1.370 1.020 1.430 - - 0 0 - 1.370 1.020 1.430 - - 0 - 0.00%
2026-06-09 0 1.370 1.260 1.420 - - 0 0 - 1.370 1.260 1.420 - - 0 - 0.00%
2026-06-08 0 1.370 1.020 1.430 - - 0 0 - 1.370 1.020 1.430 - - 0 - 0.00%
2026-06-05 0 1.370 1.200 1.400 1.010 1.370 7,500 8,475 1.1300 1.370 1.200 1.400 1.010 1.370 7,500 1.1300 -2.84%
2026-06-04 0 1.410 1.050 1.430 1.410 1.420 37,500 52,900 1.4107 1.410 1.050 1.430 1.410 1.420 37,500 1.4107 11.90%
2026-06-03 0 1.260 1.120 1.420 1.260 1.260 2,500 3,150 1.2600 1.260 1.120 1.420 1.260 1.260 2,500 1.2600 1.61%
2026-06-02 0 1.240 1.240 1.410 1.120 1.420 15,000 20,025 1.3350 1.240 1.240 1.410 1.120 1.420 15,000 1.3350 0.00%
2026-06-01 0 1.240 1.240 1.420 1.240 1.290 40,000 50,075 1.2519 1.240 1.240 1.420 1.240 1.290 40,000 1.2519 -13.29%
2026-05-29 0 1.430 1.380 1.490 1.410 1.590 20,000 28,725 1.4363 1.430 1.380 1.490 1.410 1.590 20,000 1.4363 -15.88%
2026-05-28 0 1.700 1.300 1.700 1.100 1.780 140,000 186,375 1.3313 1.700 1.300 1.700 1.100 1.780 140,000 1.3313 6.92%
2026-05-27 0 1.590 1.410 2.070 1.580 1.710 20,000 32,000 1.6000 1.590 1.410 2.070 1.580 1.710 20,000 1.6000 -12.92%
2026-05-26 0 1.860 1.700 1.950 1.960 10.51 105,000 229,225 2.1831 1.826 1.669 1.914 1.924 10.32 106,961 2.1431 31.91%
2026-05-22 0 1.410 1.410 - - - 0 0 - 1.384 1.384 - - - 0 - 0.00%
2026-05-21 0 1.410 0.445 - - - 0 0 - 1.384 0.437 - - - 0 - 0.00%
2026-05-20 0 1.410 1.410 - - - 0 0 - 1.384 1.384 - - - 0 - 0.00%
2026-05-19 0 1.410 1.360 - 1.410 1.590 22,500 32,175 1.4300 1.384 1.335 - 1.384 1.561 22,920 1.4038 -19.89%
2026-05-18 0 1.760 - 1.760 - - 0 0 - 1.728 - 1.728 - - 0 - 0.00%
2026-05-15 0 1.760 - 1.760 - - 0 0 - 1.728 - 1.728 - - 0 - 0.00%
2026-05-14 0 1.760 - 1.760 - - 0 0 - 1.728 - 1.728 - - 0 - 0.00%
2026-05-13 0 1.760 - 1.760 - - 0 0 - 1.728 - 1.728 - - 0 - 0.00%
2026-05-12 0 1.760 1.420 - 1.560 1.760 67,500 110,850 1.6422 1.728 1.394 - 1.531 1.728 68,761 1.6121 9.32%
2026-05-11 0 1.610 1.510 1.610 1.620 1.620 2,500 4,050 1.6200 1.580 1.482 1.580 1.590 1.590 2,547 1.5903 -1.83%
2026-05-08 0 1.640 - 1.640 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2026-05-07 0 1.640 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2026-05-06 0 1.640 1.640 1.740 - - 0 0 - 1.610 1.610 1.708 - - 0 - 0.00%
2026-05-05 0 1.640 1.270 - - - 0 0 - 1.610 1.247 - - - 0 - 0.00%
2026-05-04 0 1.640 1.580 1.800 1.600 1.640 7,500 12,100 1.6133 1.610 1.551 1.767 1.571 1.610 7,640 1.5838 -8.89%
2026-04-30 0 1.800 1.600 - - - 0 0 - 1.767 1.571 - - - 0 - 0.00%
2026-04-29 0 1.800 - - 1.800 1.800 2,500 4,500 1.8000 1.767 - - 1.767 1.767 2,547 1.7670 7.14%
2026-04-28 0 1.680 - - - - 0 0 - 1.649 - - - - 0 - 0.00%
2026-04-27 0 1.680 - - - - 0 0 - 1.649 - - - - 0 - 0.00%
2026-04-24 0 1.680 1.000 - - - 0 0 - 1.649 0.982 - - - 0 - 0.00%
2026-04-23 0 1.680 1.220 - - - 0 0 - 1.649 1.198 - - - 0 - 0.00%
2026-04-22 0 1.680 - 1.770 - - 0 0 - 1.649 - 1.738 - - 0 - 0.00%
2026-04-21 0 1.680 - - - - 0 0 - 1.649 - - - - 0 - 0.00%
2026-04-20 0 1.680 - 1.760 - - 0 0 - 1.649 - 1.728 - - 0 - 0.00%
2026-04-17 0 1.680 - 1.680 - - 0 0 - 1.649 - 1.649 - - 0 - -3.45%
2026-04-16 0 1.740 - - - - 0 0 - 1.708 - - - - 0 - 0.00%
2026-04-15 0 1.740 1.740 - 1.740 1.740 17,500 30,450 1.7400 1.708 1.708 - 1.708 1.708 17,827 1.7081 0.00%
2026-04-14 0 1.740 - - - - 0 0 - 1.708 - - - - 0 - 0.00%
2026-04-13 0 1.740 - - - - 0 0 - 1.708 - - - - 0 - 0.00%
2026-04-10 0 1.740 - - - - 0 0 - 1.708 - - - - 0 - 0.00%
2026-04-09 0 1.740 - - - - 0 0 - 1.708 - - - - 0 - 0.00%
2026-04-08 0 1.740 1.060 1.950 - - 0 0 - 1.708 1.041 1.914 - - 0 - 0.00%
2026-04-02 0 1.740 - 1.740 - - 0 0 - 1.708 - 1.708 - - 0 - -0.57%
2026-04-01 0 1.750 0.960 1.750 - - 0 0 - 1.718 0.942 1.718 - - 0 - 0.00%
2026-03-31 0 1.750 - 1.750 - - 0 0 - 1.718 - 1.718 - - 0 - 0.00%
2026-03-30 0 1.750 - - - - 0 0 - 1.718 - - - - 0 - 0.00%
2026-03-27 0 1.750 - 2.030 1.750 1.750 2,500 4,375 1.7500 1.718 - 1.993 1.718 1.718 2,547 1.7179 -2.78%
2026-03-26 0 1.800 - - - - 0 0 - 1.767 - - - - 0 - 0.00%
2026-03-25 0 1.800 1.250 1.980 - - 0 0 - 1.767 1.227 1.944 - - 0 - 0.00%
2026-03-24 0 1.800 - 2.030 - - 0 0 - 1.767 - 1.993 - - 0 - 0.00%
2026-03-23 0 1.800 0.800 2.000 - - 0 0 - 1.767 0.785 1.963 - - 0 - 0.00%
2026-03-20 0 1.800 1.420 2.000 - - 0 0 - 1.767 1.394 1.963 - - 0 - 0.00%
2026-03-19 0 1.800 1.360 2.000 - - 0 0 - 1.767 1.335 1.963 - - 0 - 0.00%
2026-03-18 0 1.800 1.190 1.800 - - 0 0 - 1.767 1.168 1.767 - - 0 - 0.00%
2026-03-17 0 1.800 - - - - 0 0 - 1.767 - - - - 0 - 0.00%
2026-03-16 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - -5.26%
2026-03-13 0 1.900 - 2.070 - - 0 0 - 1.865 - 2.032 - - 0 - 0.00%
2026-03-12 0 1.900 - 2.070 - - 0 0 - 1.865 - 2.032 - - 0 - 0.00%
2026-03-11 0 1.900 - 2.060 - - 0 0 - 1.865 - 2.022 - - 0 - 0.00%
2026-03-10 0 1.900 1.800 1.900 - - 0 0 - 1.865 1.767 1.865 - - 0 - 0.00%
2026-03-09 0 1.900 - 1.900 - - 0 0 - 1.865 - 1.865 - - 0 - -3.55%
2026-03-06 0 1.970 - 2.070 - - 0 0 - 1.934 - 2.032 - - 0 - 0.00%
2026-03-05 0 1.970 0.240 1.970 - - 0 0 - 1.934 0.236 1.934 - - 0 - 0.00%
2026-03-04 0 1.970 1.100 2.070 - - 0 0 - 1.934 1.080 2.032 - - 0 - 0.00%
2026-03-03 0 1.970 0.900 1.970 - - 0 0 - 1.934 0.883 1.934 - - 0 - 0.00%
2026-03-02 0 1.970 - 1.970 - - 0 0 - 1.934 - 1.934 - - 0 - -1.50%
2026-02-27 0 2.000 - 2.000 - - 0 0 - 1.963 - 1.963 - - 0 - -1.96%
2026-02-26 0 2.040 - 2.040 - - 0 0 - 2.003 - 2.003 - - 0 - -0.97%
2026-02-25 0 2.060 - 2.060 - - 0 0 - 2.022 - 2.022 - - 0 - 0.00%
2026-02-24 0 2.060 - 2.270 - - 0 0 - 2.022 - 2.228 - - 0 - 0.00%
2026-02-23 0 2.060 - 2.270 - - 0 0 - 2.022 - 2.228 - - 0 - 0.00%
2026-02-20 0 2.060 - 2.060 - - 0 0 - 2.022 - 2.022 - - 0 - 0.00%
2026-02-16 0 2.060 - 2.200 - - 0 0 - 2.022 - 2.160 - - 0 - 0.00%
2026-02-13 0 2.060 - 2.060 - - 0 0 - 2.022 - 2.022 - - 0 - 0.00%
2026-02-12 0 2.060 - 2.060 - - 0 0 - 2.022 - 2.022 - - 0 - -4.63%
2026-02-11 0 2.160 0.300 2.160 - - 0 0 - 2.120 0.295 2.120 - - 0 - 0.00%
2026-02-10 0 2.160 1.320 2.160 2.220 2.220 2,500 5,550 2.2200 2.120 1.296 2.120 2.179 2.179 2,547 2.1793 -1.82%
2026-02-09 0 2.200 0.340 2.200 2.150 2.200 30,000 65,425 2.1808 2.160 0.334 2.160 2.111 2.160 30,560 2.1409 2.33%
2026-02-06 0 2.150 - 2.170 2.050 2.150 20,000 41,625 2.0813 2.111 - 2.130 2.012 2.111 20,374 2.0431 4.37%
2026-02-05 0 2.060 - 2.060 2.040 2.140 105,000 219,625 2.0917 2.022 - 2.022 2.003 2.101 106,961 2.0533 0.98%
2026-02-04 0 2.040 - 2.040 2.000 2.080 82,500 168,500 2.0424 2.003 - 2.003 1.963 2.042 84,041 2.0050 2.00%
2026-02-03 0 2.000 1.900 2.000 1.960 2.000 97,500 193,675 1.9864 1.963 1.865 1.963 1.924 1.963 99,321 1.9500 1.01%
2026-02-02 0 1.980 - 1.980 1.940 1.980 65,000 127,150 1.9562 1.944 - 1.944 1.904 1.944 66,214 1.9203 3.13%
2026-01-30 0 1.920 - 1.920 1.820 1.920 85,000 162,300 1.9094 1.885 - 1.885 1.787 1.885 86,587 1.8744 1.59%
2026-01-29 0 1.890 - 1.890 1.890 1.910 87,500 164,625 1.8814 1.855 - 1.855 1.855 1.875 89,134 1.8469 5.00%
2026-01-28 0 1.800 1.800 1.860 1.800 1.800 402,500 724,500 1.8000 1.767 1.767 1.826 1.767 1.767 410,017 1.7670 0.00%
2026-01-27 0 1.800 1.760 1.800 1.750 1.800 270,000 481,625 1.7838 1.767 1.728 1.767 1.718 1.767 275,042 1.7511 8.43%
2026-01-26 0 1.660 1.730 1.750 1.640 1.660 22,500 37,100 1.6489 1.630 1.698 1.718 1.610 1.630 22,920 1.6187 1.22%
2026-01-23 0 1.640 - 1.640 1.640 1.640 5,000 8,200 1.6400 1.610 - 1.610 1.610 1.610 5,093 1.6099 0.00%
2026-01-22 0 1.640 1.030 1.750 - - 0 0 - 1.610 1.011 1.718 - - 0 - 0.00%
2026-01-21 0 1.640 0.980 1.640 - - 0 0 - 1.610 0.962 1.610 - - 0 - 0.00%
2026-01-20 0 1.640 1.400 1.640 1.640 1.640 45,000 73,800 1.6400 1.610 1.374 1.610 1.610 1.610 45,840 1.6099 13.10%
2026-01-19 0 1.450 1.450 1.550 1.450 1.450 2,500 3,625 1.4500 1.423 1.423 1.522 1.423 1.423 2,547 1.4234 -3.97%
2026-01-16 0 1.510 1.440 1.580 1.380 1.750 35,000 53,675 1.5336 1.482 1.414 1.551 1.355 1.718 35,654 1.5055 -13.71%
2026-01-15 0 1.750 1.170 1.750 - - 0 0 - 1.718 1.149 1.718 - - 0 - 0.00%
2026-01-14 0 1.750 1.170 1.760 - - 0 0 - 1.718 1.149 1.728 - - 0 - 0.00%
2026-01-13 0 1.750 1.000 1.790 1.520 1.750 50,000 82,100 1.6420 1.718 0.982 1.757 1.492 1.718 50,934 1.6119 13.64%
2026-01-12 0 1.540 1.130 1.540 - - 0 0 - 1.512 1.109 1.512 - - 0 - -1.28%
2026-01-09 0 1.560 - 1.560 - - 0 0 - 1.531 - 1.531 - - 0 - -1.27%
2026-01-08 0 1.580 - 1.600 - - 0 0 - 1.551 - 1.571 - - 0 - 0.00%
2026-01-07 0 1.580 0.820 1.580 - - 0 0 - 1.551 0.805 1.551 - - 0 - 0.00%
2026-01-06 0 1.580 1.000 1.580 - - 0 0 - 1.551 0.982 1.551 - - 0 - 0.00%
2026-01-05 0 1.580 1.000 1.800 - - 0 0 - 1.551 0.982 1.767 - - 0 - 0.00%
2026-01-02 0 1.580 - 1.580 - - 0 0 - 1.551 - 1.551 - - 0 - -1.25%
2025-12-31 0 1.600 1.270 - 1.600 1.600 2,500 4,000 1.6000 1.571 1.247 - 1.571 1.571 2,547 1.5707 6.67%
2025-12-30 0 1.500 1.510 1.600 1.500 1.500 4,124 6,121 1.4842 1.473 1.482 1.571 1.473 1.473 4,201 1.4570 -1.96%
2025-12-29 0 1.530 - 1.600 1.530 1.590 10,000 15,500 1.5500 1.502 - 1.571 1.502 1.561 10,187 1.5216 0.00%
2025-12-24 0 1.530 - 1.700 - - 0 0 - 1.502 - 1.669 - - 0 - 0.00%
2025-12-23 0 1.530 - 1.530 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2025-12-22 0 1.530 - 1.550 - - 0 0 - 1.502 - 1.522 - - 0 - 0.00%
2025-12-19 0 1.530 - 1.750 - - 0 0 - 1.502 - 1.718 - - 0 - 0.00%
2025-12-18 0 1.530 - 1.530 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2025-12-17 0 1.530 - 1.700 - - 0 0 - 1.502 - 1.669 - - 0 - 0.00%
2025-12-16 0 1.530 - 1.530 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2025-12-15 0 1.530 - 1.530 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2025-12-12 0 1.530 - 1.530 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2025-12-11 0 1.530 - 1.530 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2025-12-10 0 1.530 - 1.530 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2025-12-09 0 1.530 - 1.700 - - 0 0 - 1.502 - 1.669 - - 0 - 0.00%
2025-12-08 0 1.530 - 1.750 - - 0 0 - 1.502 - 1.718 - - 0 - 0.00%
2025-12-05 0 1.530 - 1.750 - - 0 0 - 1.502 - 1.718 - - 0 - 0.00%
2025-12-04 0 1.530 - 1.700 - - 0 0 - 1.502 - 1.669 - - 0 - 0.00%
2025-12-03 0 1.530 - 1.700 - - 0 0 - 1.502 - 1.669 - - 0 - 0.00%
2025-12-02 0 1.530 0.300 1.700 - - 0 0 - 1.502 0.295 1.669 - - 0 - 0.00%
2025-12-01 0 1.530 0.400 1.750 - - 0 0 - 1.502 0.393 1.718 - - 0 - 0.00%
2025-11-28 0 1.530 - 1.700 - - 0 0 - 1.502 - 1.669 - - 0 - 0.00%
2025-11-27 0 1.530 - 1.750 - - 0 0 - 1.502 - 1.718 - - 0 - 0.00%
2025-11-26 0 1.530 - 1.600 - - 0 0 - 1.502 - 1.571 - - 0 - 0.00%
2025-11-25 0 1.530 - 1.600 - - 0 0 - 1.502 - 1.571 - - 0 - 0.00%
2025-11-24 0 1.530 - 1.600 - - 0 0 - 1.502 - 1.571 - - 0 - 0.00%
2025-11-21 0 1.530 - 1.600 - - 0 0 - 1.502 - 1.571 - - 0 - 0.00%
2025-11-20 0 1.530 - 1.530 - - 0 0 - 1.502 - 1.502 - - 0 - 0.00%
2025-11-19 0 1.530 1.530 1.600 - - 0 0 - 1.502 1.502 1.571 - - 0 - 0.00%
2025-11-18 0 1.530 - 1.600 - - 0 0 - 1.502 - 1.571 - - 0 - 0.00%
2025-11-17 0 1.530 - 1.600 - - 0 0 - 1.502 - 1.571 - - 0 - 0.00%
2025-11-14 0 1.530 - 1.600 - - 0 0 - 1.502 - 1.571 - - 0 - 0.00%
2025-11-13 0 1.530 - 1.600 - - 0 0 - 1.502 - 1.571 - - 0 - 0.00%
2025-11-12 0 1.530 - 1.740 1.530 1.530 5,000 7,650 1.5300 1.502 - 1.708 1.502 1.502 5,093 1.5020 -1.92%
2025-11-11 0 1.560 - 1.560 - - 0 0 - 1.531 - 1.531 - - 0 - 0.00%
2025-11-10 0 1.560 - 1.560 - - 0 0 - 1.531 - 1.531 - - 0 - -2.50%
2025-11-07 0 1.600 - 1.600 - - 0 0 - 1.571 - 1.571 - - 0 - 0.00%
2025-11-06 0 1.600 - 1.600 1.600 1.600 2,500 4,000 1.6000 1.571 - 1.571 1.571 1.571 2,547 1.5707 -4.19%
2025-11-05 0 1.670 1.600 1.670 - - 0 0 - 1.639 1.571 1.639 - - 0 - 0.00%
2025-11-04 0 1.670 1.600 1.670 - - 0 0 - 1.639 1.571 1.639 - - 0 - 0.00%
2025-11-03 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-31 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-30 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-28 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-27 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-24 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-23 0 1.670 1.200 1.670 - - 0 0 - 1.639 1.178 1.639 - - 0 - 0.00%
2025-10-22 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-21 0 1.670 1.000 1.670 - - 0 0 - 1.639 0.982 1.639 - - 0 - 0.00%
2025-10-20 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-17 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-16 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-15 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-14 0 1.670 - 1.670 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2025-10-13 0 1.670 1.500 1.670 - - 0 0 - 1.639 1.473 1.639 - - 0 - -7.22%
2025-10-10 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-10-09 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-10-08 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-10-06 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-10-03 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-10-02 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-09-30 0 1.800 0.950 1.800 - - 0 0 - 1.767 0.933 1.767 - - 0 - 0.00%
2025-09-29 0 1.800 0.990 1.800 - - 0 0 - 1.767 0.972 1.767 - - 0 - 0.00%
2025-09-26 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-09-25 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-09-24 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-09-23 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-09-22 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-09-19 0 1.800 - 1.900 - - 0 0 - 1.767 - 1.865 - - 0 - 0.00%
2025-09-18 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - 0.00%
2025-09-17 0 1.800 - 1.800 - - 0 0 - 1.767 - 1.767 - - 0 - -4.26%
2025-09-16 0 1.880 - 1.880 - - 0 0 - 1.846 - 1.846 - - 0 - -1.05%
2025-09-15 0 1.900 - 1.900 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2025-09-12 0 1.900 1.140 1.900 - - 0 0 - 1.865 1.119 1.865 - - 0 - 0.00%
2025-09-11 0 1.900 0.890 1.900 - - 0 0 - 1.865 0.874 1.865 - - 0 - 0.00%
2025-09-10 0 1.900 - 1.900 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2025-09-09 0 1.900 0.810 1.900 - - 0 0 - 1.865 0.795 1.865 - - 0 - 0.00%
2025-09-08 0 1.900 - 1.900 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2025-09-05 0 1.900 0.850 1.900 - - 0 0 - 1.865 0.834 1.865 - - 0 - 0.00%
2025-09-04 0 1.900 0.800 1.900 - - 0 0 - 1.865 0.785 1.865 - - 0 - 0.00%
2025-09-03 0 1.900 0.820 1.900 - - 0 0 - 1.865 0.805 1.865 - - 0 - 0.00%
2025-09-02 0 1.900 - 1.900 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2025-09-01 0 1.900 - 1.900 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2025-08-29 0 1.900 1.810 1.900 1.760 1.900 42,500 78,150 1.8388 1.865 1.777 1.865 1.728 1.865 43,294 1.8051 7.34%
2025-08-28 0 1.770 1.770 1.880 1.740 1.740 12,500 21,750 1.7400 1.738 1.738 1.846 1.708 1.708 12,733 1.7081 2.31%
2025-08-27 0 1.730 - 1.730 1.730 1.760 22,500 39,225 1.7433 1.698 - 1.698 1.698 1.728 22,920 1.7114 4.85%
2025-08-26 0 1.650 1.650 1.770 1.640 1.640 27,500 45,300 1.6473 1.620 1.620 1.738 1.610 1.610 28,014 1.6171 3.12%
2025-08-25 0 1.600 1.600 1.680 - - 0 0 - 1.571 1.571 1.649 - - 0 - 0.00%
2025-08-22 0 1.600 1.490 1.600 - - 0 0 - 1.571 1.463 1.571 - - 0 - 0.00%
2025-08-21 0 1.600 1.600 1.690 1.600 1.600 5,000 8,000 1.6000 1.571 1.571 1.659 1.571 1.571 5,093 1.5707 0.00%
2025-08-20 0 1.600 1.600 1.610 1.600 1.600 85,000 136,000 1.6000 1.571 1.571 1.580 1.571 1.571 86,587 1.5707 -0.62%
2025-08-19 0 1.610 1.480 1.610 - - 0 0 - 1.580 1.453 1.580 - - 0 - 0.00%
2025-08-18 0 1.610 1.480 1.640 - - 0 0 - 1.580 1.453 1.610 - - 0 - 0.00%
2025-08-15 0 1.610 1.590 1.620 1.610 1.610 2,500 4,025 1.6100 1.580 1.561 1.590 1.580 1.580 2,547 1.5805 0.62%
2025-08-14 0 1.600 1.600 1.610 - - 0 0 - 1.571 1.571 1.580 - - 0 - 0.00%
2025-08-13 0 1.600 1.440 1.650 - - 0 0 - 1.571 1.414 1.620 - - 0 - 0.00%
2025-08-12 0 1.600 1.600 1.620 - - 0 0 - 1.571 1.571 1.590 - - 0 - 0.00%
2025-08-11 0 1.600 1.600 1.610 1.600 1.610 62,500 100,050 1.6008 1.571 1.571 1.580 1.571 1.580 63,667 1.5715 0.00%
2025-08-08 0 1.600 1.520 1.600 1.610 1.610 5,000 8,050 1.6100 1.571 1.492 1.571 1.580 1.580 5,093 1.5805 -0.62%
2025-08-07 0 1.610 1.600 1.630 1.600 1.610 12,500 20,075 1.6060 1.580 1.571 1.600 1.571 1.580 12,733 1.5766 0.00%
2025-08-06 0 1.610 1.430 1.690 - - 0 0 - 1.580 1.404 1.659 - - 0 - 0.00%
2025-08-05 0 1.610 1.470 1.660 - - 0 0 - 1.580 1.443 1.630 - - 0 - 0.00%
2025-08-04 0 1.610 1.460 1.620 1.610 1.610 7,500 12,075 1.6100 1.580 1.433 1.590 1.580 1.580 7,640 1.5805 1.26%
2025-08-01 0 1.590 1.410 1.590 - - 0 0 - 1.561 1.384 1.561 - - 0 - 0.00%
2025-07-31 0 1.590 1.430 1.590 - - 0 0 - 1.561 1.404 1.561 - - 0 - 0.00%
2025-07-30 0 1.590 1.430 1.590 1.590 1.600 110,000 174,925 1.5902 1.561 1.404 1.561 1.561 1.571 112,054 1.5611 11.19%
2025-07-29 0 1.430 1.430 1.600 - - 0 0 - 1.404 1.404 1.571 - - 0 - 0.00%
2025-07-28 0 1.430 1.430 1.530 - - 0 0 - 1.404 1.404 1.502 - - 0 - 0.00%
2025-07-25 0 1.430 1.430 1.540 1.350 1.430 57,500 81,425 1.4161 1.404 1.404 1.512 1.325 1.404 58,574 1.3901 5.93%
2025-07-24 0 1.350 1.350 1.480 - - 0 0 - 1.325 1.325 1.453 - - 0 - 0.00%
2025-07-23 0 1.350 1.260 1.390 - - 0 0 - 1.325 1.237 1.365 - - 0 - 0.00%
2025-07-22 0 1.350 1.350 1.400 - - 0 0 - 1.325 1.325 1.374 - - 0 - 0.00%
2025-07-21 0 1.350 1.340 1.430 1.310 1.400 10,000 13,775 1.3775 1.325 1.315 1.404 1.286 1.374 10,187 1.3522 -4.26%
2025-07-18 0 1.410 1.400 1.410 - - 0 0 - 1.384 1.374 1.384 - - 0 - 0.00%
2025-07-17 0 1.410 1.400 1.440 1.410 1.410 5,000 7,050 1.4100 1.384 1.374 1.414 1.384 1.384 5,093 1.3842 -1.40%
2025-07-16 0 1.430 1.330 1.560 - - 0 0 - 1.404 1.306 1.531 - - 0 - 0.00%
2025-07-15 0 1.430 1.330 1.470 - - 0 0 - 1.404 1.306 1.443 - - 0 - 0.00%
2025-07-14 0 1.430 1.320 1.430 - - 0 0 - 1.404 1.296 1.404 - - 0 - -0.69%
2025-07-11 0 1.440 1.370 1.490 1.370 1.440 72,500 100,025 1.3797 1.414 1.345 1.463 1.345 1.414 73,854 1.3544 5.11%
2025-07-10 0 1.370 1.290 1.600 - - 0 0 - 1.345 1.266 1.571 - - 0 - 0.00%
2025-07-09 0 1.370 1.310 1.410 - - 0 0 - 1.345 1.286 1.384 - - 0 - 0.00%
2025-07-08 0 1.370 1.370 1.520 1.220 1.420 35,000 44,250 1.2643 1.345 1.345 1.492 1.198 1.394 35,654 1.2411 0.00%
2025-07-07 0 1.370 1.370 1.530 - - 0 0 - 1.345 1.345 1.502 - - 0 - 0.74%
2025-07-04 0 1.360 1.360 - 1.360 1.360 27,500 37,400 1.3600 1.335 1.335 - 1.335 1.335 28,014 1.3351 0.00%
2025-07-03 0 1.360 1.210 1.370 - - 0 0 - 1.335 1.188 1.345 - - 0 - 0.00%
2025-07-02 0 1.360 1.270 1.370 - - 0 0 - 1.335 1.247 1.345 - - 0 - 0.00%
2025-06-30 0 1.360 1.210 1.370 - - 0 0 - 1.335 1.188 1.345 - - 0 - 0.00%
2025-06-27 0 1.360 1.160 1.370 - - 0 0 - 1.335 1.139 1.345 - - 0 - 0.00%
2025-06-26 0 1.360 1.290 1.490 - - 0 0 - 1.335 1.266 1.463 - - 0 - 0.00%
2025-06-25 0 1.360 1.300 1.390 - - 0 0 - 1.335 1.276 1.365 - - 0 - 0.00%
2025-06-24 0 1.360 1.170 1.500 - - 0 0 - 1.335 1.149 1.473 - - 0 - 0.00%
2025-06-23 0 1.360 1.200 1.600 - - 0 0 - 1.335 1.178 1.571 - - 0 - 0.00%
2025-06-20 0 1.360 1.260 1.510 - - 0 0 - 1.335 1.237 1.482 - - 0 - 0.00%
2025-06-19 0 1.360 1.290 1.510 - - 0 0 - 1.335 1.266 1.482 - - 0 - 0.00%
2025-06-18 0 1.360 1.300 1.390 - - 0 0 - 1.335 1.276 1.365 - - 0 - 0.00%
2025-06-17 0 1.360 1.240 - - - 0 0 - 1.335 1.217 - - - 0 - 0.00%
2025-06-16 0 1.360 1.300 1.450 - - 0 0 - 1.335 1.276 1.423 - - 0 - 0.00%
2025-06-13 0 1.360 1.300 1.440 - - 0 0 - 1.335 1.276 1.414 - - 0 - 0.00%
2025-06-12 0 1.360 1.360 1.480 1.350 1.350 35,000 47,250 1.3500 1.335 1.335 1.453 1.325 1.325 35,654 1.3253 -2.16%
2025-06-11 0 1.390 1.240 1.560 - - 0 0 - 1.365 1.217 1.531 - - 0 - 0.00%
2025-06-10 0 1.390 1.240 1.560 - - 0 0 - 1.365 1.217 1.531 - - 0 - 0.00%
2025-06-09 0 1.390 1.360 1.600 - - 0 0 - 1.365 1.335 1.571 - - 0 - 0.00%
2025-06-06 0 1.390 1.230 1.470 - - 0 0 - 1.365 1.207 1.443 - - 0 - 0.00%
2025-06-05 0 1.390 1.330 1.470 - - 0 0 - 1.365 1.306 1.443 - - 0 - 0.00%
2025-06-04 0 1.390 1.360 1.470 - - 0 0 - 1.365 1.335 1.443 - - 0 - 0.00%
2025-06-03 0 1.390 1.390 1.470 - - 0 0 - 1.365 1.365 1.443 - - 0 - 0.00%
2025-06-02 0 1.390 1.390 1.470 - - 0 0 - 1.365 1.365 1.443 - - 0 - 0.00%
2025-05-30 0 1.390 1.330 1.470 - - 0 0 - 1.365 1.306 1.443 - - 0 - 0.00%
2025-05-29 0 1.390 1.350 1.470 - - 0 0 - 1.365 1.325 1.443 - - 0 - 0.00%
2025-05-28 0 1.390 1.340 1.470 - - 0 0 - 1.365 1.315 1.443 - - 0 - 0.00%
2025-05-27 0 1.390 1.380 1.470 - - 0 0 - 1.365 1.355 1.443 - - 0 - 0.03%
2025-05-26 0 1.460 1.390 1.470 - - 0 0 - 1.364 1.299 1.373 - - 0 - 0.00%
2025-05-23 0 1.460 1.350 1.470 - - 0 0 - 1.364 1.261 1.373 - - 0 - 0.00%
2025-05-22 0 1.460 1.350 1.470 - - 0 0 - 1.364 1.261 1.373 - - 0 - 0.00%
2025-05-21 0 1.460 1.310 1.550 - - 0 0 - 1.364 1.224 1.448 - - 0 - 0.00%
2025-05-20 0 1.460 1.320 1.530 - - 0 0 - 1.364 1.233 1.430 - - 0 - 0.00%
2025-05-19 0 1.460 1.290 1.540 - - 0 0 - 1.364 1.205 1.439 - - 0 - 0.00%
2025-05-16 0 1.460 1.330 1.650 - - 0 0 - 1.364 1.243 1.542 - - 0 - 0.00%
2025-05-15 0 1.460 1.290 1.550 - - 0 0 - 1.364 1.205 1.448 - - 0 - 0.00%
2025-05-14 0 1.460 1.460 1.510 1.420 1.420 15,000 21,300 1.4200 1.364 1.364 1.411 1.327 1.327 16,054 1.3268 -3.31%
2025-05-13 0 1.510 1.370 1.600 - - 0 0 - 1.411 1.280 1.495 - - 0 - 0.00%
2025-05-12 0 1.510 1.300 1.600 1.510 1.520 105,000 159,000 1.5143 1.411 1.215 1.495 1.411 1.420 112,380 1.4148 0.00%
2025-05-09 0 1.510 1.510 1.580 1.510 1.530 32,500 49,175 1.5131 1.411 1.411 1.476 1.411 1.430 34,784 1.4137 0.00%
2025-05-08 0 1.510 1.510 1.530 1.510 1.530 65,000 98,250 1.5115 1.411 1.411 1.430 1.411 1.430 69,568 1.4123 0.00%
2025-05-07 0 1.510 1.460 1.510 1.460 1.510 87,500 129,275 1.4774 1.411 1.364 1.411 1.364 1.411 93,650 1.3804 3.42%
2025-05-06 0 1.460 1.440 1.480 1.410 1.460 65,000 93,850 1.4438 1.364 1.345 1.383 1.317 1.364 69,568 1.3490 1.39%
2025-05-02 0 1.440 1.390 1.450 1.290 1.440 67,500 92,100 1.3644 1.345 1.299 1.355 1.205 1.345 72,244 1.2748 -1.37%
2025-04-30 0 1.460 1.460 1.490 1.460 1.460 52,500 76,400 1.4552 1.364 1.364 1.392 1.364 1.364 56,190 1.3597 0.00%
2025-04-29 0 1.460 1.450 1.480 - - 25,000 36,250 1.4500 1.364 1.355 1.383 - - 26,757 1.3548 0.00%
2025-04-28 0 1.460 1.380 1.470 1.370 1.460 7,500 10,500 1.4000 1.364 1.289 1.373 1.280 1.364 8,027 1.3081 -1.35%
2025-04-25 0 1.480 1.400 1.480 - - 0 0 - 1.383 1.308 1.383 - - 0 - 0.00%
2025-04-24 0 1.480 1.310 1.480 - - 0 0 - 1.383 1.224 1.383 - - 0 - 0.00%
2025-04-23 0 1.480 1.400 1.480 - - 0 0 - 1.383 1.308 1.383 - - 0 - 0.00%
2025-04-22 0 1.480 1.370 1.480 1.450 1.490 140,000 206,525 1.4752 1.383 1.280 1.383 1.355 1.392 149,840 1.3783 6.47%
2025-04-17 0 1.390 1.330 1.480 - - 0 0 - 1.299 1.243 1.383 - - 0 - 0.00%
2025-04-16 0 1.390 1.270 1.480 1.390 1.390 22,500 31,275 1.3900 1.299 1.187 1.383 1.299 1.299 24,081 1.2987 -0.71%
2025-04-15 0 1.400 1.390 1.470 1.400 1.400 5,000 7,000 1.4000 1.308 1.299 1.373 1.308 1.308 5,351 1.3081 2.94%
2025-04-14 0 1.360 1.350 1.360 - - 0 0 - 1.271 1.261 1.271 - - 0 - 0.00%
2025-04-11 0 1.360 1.360 1.390 1.320 1.320 30,000 39,600 1.3200 1.271 1.271 1.299 1.233 1.233 32,109 1.2333 3.82%
2025-04-10 0 1.310 1.240 1.360 - - 0 0 - 1.224 1.159 1.271 - - 0 - 0.00%
2025-04-09 0 1.310 1.200 1.390 - - 0 0 - 1.224 1.121 1.299 - - 0 - 0.00%
2025-04-08 0 1.310 1.240 1.330 - - 0 0 - 1.224 1.159 1.243 - - 0 - 0.00%
2025-04-07 0 1.310 1.250 1.330 1.310 1.310 377,500 494,525 1.3100 1.224 1.168 1.243 1.224 1.224 404,032 1.2240 -2.24%
2025-04-03 0 1.340 1.310 1.480 1.340 1.400 57,500 79,300 1.3791 1.252 1.224 1.383 1.252 1.308 61,541 1.2886 -2.19%
2025-04-02 0 1.370 1.260 1.370 1.360 1.370 100,000 137,775 1.3778 1.280 1.177 1.280 1.271 1.280 107,028 1.2873 8.73%
2025-04-01 0 1.260 1.220 1.260 - - 0 0 - 1.177 1.140 1.177 - - 0 - 0.00%
2025-03-31 0 1.260 1.230 1.340 1.170 1.350 742,500 912,000 1.2283 1.177 1.149 1.252 1.093 1.261 794,686 1.1476 -6.67%
2025-03-28 0 1.350 1.350 1.510 1.350 1.350 2,500 3,375 1.3500 1.261 1.261 1.411 1.261 1.261 2,676 1.2613 -1.46%
2025-03-27 0 1.370 1.320 1.420 - - 0 0 - 1.280 1.233 1.327 - - 0 - 0.00%
2025-03-26 0 1.370 1.360 1.420 - - 0 0 - 1.280 1.271 1.327 - - 0 - 0.00%
2025-03-25 0 1.370 1.370 1.420 1.340 1.700 287,500 421,350 1.4656 1.280 1.280 1.327 1.252 1.588 307,707 1.3693 0.74%
2025-03-24 0 1.360 1.330 1.430 1.320 1.360 25,000 33,400 1.3360 1.271 1.243 1.336 1.233 1.271 26,757 1.2483 0.74%
2025-03-21 0 1.350 1.280 1.380 1.210 1.950 540,000 800,150 1.4818 1.261 1.196 1.289 1.131 1.822 577,953 1.3845 1.50%
2025-03-20 0 1.330 1.320 1.340 1.330 1.330 62,500 83,125 1.3300 1.243 1.233 1.252 1.243 1.243 66,893 1.2427 -1.48%
2025-03-19 0 1.350 1.320 1.360 1.320 1.350 47,500 63,925 1.3458 1.261 1.233 1.271 1.233 1.261 50,838 1.2574 2.27%
2025-03-18 0 1.320 1.310 1.330 - - 2,500 3,300 1.3200 1.233 1.224 1.243 - - 2,676 1.2333 0.00%
2025-03-17 0 1.320 1.300 1.330 1.280 1.330 95,000 124,450 1.3100 1.233 1.215 1.243 1.196 1.243 101,677 1.2240 5.60%
2025-03-14 0 1.250 1.250 1.280 1.240 1.250 17,500 21,825 1.2471 1.168 1.168 1.196 1.159 1.168 18,730 1.1652 0.81%
2025-03-13 0 1.240 1.240 1.280 1.240 1.240 15,000 18,600 1.2400 1.159 1.159 1.196 1.159 1.159 16,054 1.1586 0.00%
2025-03-12 0 1.240 1.240 1.280 1.180 1.250 435,000 534,450 1.2286 1.159 1.159 1.196 1.103 1.168 465,574 1.1479 0.00%
2025-03-11 0 1.240 1.230 1.260 1.230 1.300 355,000 446,450 1.2576 1.159 1.149 1.177 1.149 1.215 379,951 1.1750 -4.62%
2025-03-10 0 1.300 1.290 1.310 1.280 1.400 212,500 279,975 1.3175 1.215 1.205 1.224 1.196 1.308 227,435 1.2310 -4.41%
2025-03-07 0 1.360 1.320 1.360 1.300 1.400 342,500 466,375 1.3617 1.271 1.233 1.271 1.215 1.308 366,572 1.2723 -2.16%
2025-03-06 0 1.390 1.380 1.390 1.390 1.620 292,500 427,325 1.4609 1.299 1.289 1.299 1.299 1.514 313,058 1.3650 -14.20%
2025-03-05 0 1.620 1.460 1.620 1.620 1.620 5,000 8,100 1.6200 1.514 1.364 1.514 1.514 1.514 5,351 1.5136 0.00%
2025-03-04 0 1.620 1.460 1.620 1.640 1.650 5,000 8,225 1.6450 1.514 1.364 1.514 1.532 1.542 5,351 1.5370 8.00%
2025-03-03 0 1.500 1.440 - - - 0 0 - 1.401 1.345 - - - 0 - 0.00%
2025-02-28 0 1.500 1.450 - - - 0 0 - 1.401 1.355 - - - 0 - 0.00%
2025-02-27 0 1.500 1.500 1.670 1.480 1.670 10,000 15,775 1.5775 1.401 1.401 1.560 1.383 1.560 10,703 1.4739 -1.32%
2025-02-26 0 1.520 1.520 1.600 1.500 1.510 65,000 98,200 1.5108 1.420 1.420 1.495 1.401 1.411 69,568 1.4116 -5.00%
2025-02-25 0 1.600 1.470 1.780 - - 0 0 - 1.495 1.373 1.663 - - 0 - 0.00%
2025-02-24 0 1.600 1.470 - - - 0 0 - 1.495 1.373 - - - 0 - 0.00%
2025-02-21 0 1.600 1.600 - 1.440 1.600 42,500 67,150 1.5800 1.495 1.495 - 1.345 1.495 45,487 1.4762 0.00%
2025-02-20 0 1.600 1.510 1.700 1.410 1.600 55,000 83,800 1.5236 1.495 1.411 1.588 1.317 1.495 58,866 1.4236 4.58%
2025-02-19 0 1.530 1.390 1.590 - - 0 0 - 1.430 1.299 1.486 - - 0 - 0.00%
2025-02-18 0 1.530 1.530 - 1.390 1.530 27,500 40,650 1.4782 1.430 1.430 - 1.299 1.430 29,433 1.3811 10.07%
2025-02-17 0 1.390 1.390 1.520 - - 0 0 - 1.299 1.299 1.420 - - 0 - 0.00%
2025-02-14 0 1.390 1.390 1.520 - - 15,000 20,850 1.3900 1.299 1.299 1.420 - - 16,054 1.2987 0.72%
2025-02-13 0 1.380 1.380 1.400 - - 0 0 - 1.289 1.289 1.308 - - 0 - 2.22%
2025-02-12 0 1.350 1.350 - 1.340 1.380 50,000 67,700 1.3540 1.261 1.261 - 1.252 1.289 53,514 1.2651 -3.57%
2025-02-11 0 1.400 1.370 1.400 1.400 1.400 2,500 3,500 1.4000 1.308 1.280 1.308 1.308 1.308 2,676 1.3081 1.45%
2025-02-10 0 1.380 1.350 1.400 1.380 1.490 102,500 147,725 1.4412 1.289 1.261 1.308 1.289 1.392 109,704 1.3466 -8.00%
2025-02-07 0 1.500 1.400 1.600 1.500 1.500 17,500 26,250 1.5000 1.401 1.308 1.495 1.401 1.401 18,730 1.4015 -6.25%
2025-02-06 0 1.600 1.500 1.600 - - 0 0 - 1.495 1.401 1.495 - - 0 - 0.00%
2025-02-05 0 1.600 1.500 1.600 1.600 1.600 15,000 24,000 1.6000 1.495 1.401 1.495 1.495 1.495 16,054 1.4949 0.00%
2025-02-04 0 1.600 1.500 - - - 0 0 - 1.495 1.401 - - - 0 - 0.00%
2025-02-03 0 1.600 1.500 1.620 - - 0 0 - 1.495 1.401 1.514 - - 0 - 0.00%
2025-01-28 0 1.600 1.500 1.650 - - 0 0 - 1.495 1.401 1.542 - - 0 - 0.00%
2025-01-27 0 1.600 1.500 1.650 - - 0 0 - 1.495 1.401 1.542 - - 0 - 0.00%
2025-01-24 0 1.600 1.500 1.650 - - 0 0 - 1.495 1.401 1.542 - - 0 - 0.00%
2025-01-23 0 1.600 1.500 1.630 - - 0 0 - 1.495 1.401 1.523 - - 0 - 0.00%
2025-01-22 0 1.600 1.500 1.600 - - 0 0 - 1.495 1.401 1.495 - - 0 - -3.03%
2025-01-21 0 1.650 1.500 1.750 - - 0 0 - 1.542 1.401 1.635 - - 0 - 0.00%
2025-01-20 0 1.650 1.500 1.700 - - 0 0 - 1.542 1.401 1.588 - - 0 - 0.00%
2025-01-17 0 1.650 1.500 1.750 1.620 1.650 5,000 8,175 1.6350 1.542 1.401 1.635 1.514 1.542 5,351 1.5276 3.12%
2025-01-16 0 1.600 1.500 - - - 0 0 - 1.495 1.401 - - - 0 - 0.00%
2025-01-15 0 1.600 1.500 - 1.600 1.600 7,500 12,000 1.6000 1.495 1.401 - 1.495 1.495 8,027 1.4949 0.00%
2025-01-14 0 1.600 1.500 1.600 - - 0 0 - 1.495 1.401 1.495 - - 0 - 0.00%
2025-01-13 0 1.600 1.500 1.600 - - 0 0 - 1.495 1.401 1.495 - - 0 - 0.00%
2025-01-10 0 1.600 1.500 1.600 - - 0 0 - 1.495 1.401 1.495 - - 0 - 0.00%
2025-01-09 0 1.600 1.500 1.600 1.600 1.600 2,500 4,000 1.6000 1.495 1.401 1.495 1.495 1.495 2,676 1.4949 0.63%
2025-01-08 0 1.590 1.500 1.600 - - 0 0 - 1.486 1.401 1.495 - - 0 - 0.00%
2025-01-07 0 1.590 1.500 1.590 - - 0 0 - 1.486 1.401 1.486 - - 0 - -0.62%
2025-01-06 0 1.600 1.500 1.600 - - 0 0 - 1.495 1.401 1.495 - - 0 - 0.00%
2025-01-03 0 1.600 1.500 1.600 1.600 1.600 10,000 16,000 1.6000 1.495 1.401 1.495 1.495 1.495 10,703 1.4949 0.00%
2025-01-02 0 1.600 1.540 1.600 - - 0 0 - 1.495 1.439 1.495 - - 0 - 0.00%
2024-12-31 0 1.600 1.500 1.600 1.600 1.680 62,500 102,000 1.6320 1.495 1.401 1.495 1.495 1.570 66,893 1.5248 -2.44%
2024-12-30 0 1.640 1.550 1.640 1.600 1.640 50,000 81,800 1.6360 1.532 1.448 1.532 1.495 1.532 53,514 1.5286 0.00%
2024-12-27 0 1.640 1.450 1.670 1.640 1.650 65,000 106,825 1.6435 1.532 1.355 1.560 1.532 1.542 69,568 1.5355 5.13%
2024-12-24 0 1.560 1.520 1.650 1.520 1.560 52,500 81,550 1.5533 1.458 1.420 1.542 1.420 1.458 56,190 1.4513 9.09%
2024-12-23 0 1.430 1.430 1.520 - - 0 0 - 1.336 1.336 1.420 - - 0 - 4.38%
2024-12-20 0 1.370 1.370 1.490 - - 0 0 - 1.280 1.280 1.392 - - 0 - 0.00%
2024-12-19 0 1.370 1.370 1.490 - - 0 0 - 1.280 1.280 1.392 - - 0 - 0.00%
2024-12-18 0 1.370 1.370 1.490 - - 0 0 - 1.280 1.280 1.392 - - 0 - 0.00%
2024-12-17 0 1.370 1.370 1.520 - - 0 0 - 1.280 1.280 1.420 - - 0 - 0.00%
2024-12-16 0 1.370 1.370 1.490 - - 0 0 - 1.280 1.280 1.392 - - 0 - 0.00%
2024-12-13 0 1.370 1.370 1.490 1.370 1.370 20,000 27,400 1.3700 1.280 1.280 1.392 1.280 1.280 21,406 1.2800 -0.72%
2024-12-12 0 1.380 1.370 1.520 - - 0 0 - 1.289 1.280 1.420 - - 0 - 0.00%
2024-12-11 0 1.380 1.380 1.480 - - 0 0 - 1.289 1.289 1.383 - - 0 - 0.73%
2024-12-10 0 1.370 1.370 1.480 - - 0 0 - 1.280 1.280 1.383 - - 0 - 0.00%
2024-12-09 0 1.370 1.370 1.490 - - 0 0 - 1.280 1.280 1.392 - - 0 - 0.00%
2024-12-06 0 1.370 1.370 1.480 - - 0 0 - 1.280 1.280 1.383 - - 0 - 0.74%
2024-12-05 0 1.360 1.360 1.460 - - 0 0 - 1.271 1.271 1.364 - - 0 - 0.00%
2024-12-04 0 1.360 1.360 1.470 - - 0 0 - 1.271 1.271 1.373 - - 0 - 0.00%
2024-12-03 0 1.360 1.360 1.470 - - 0 0 - 1.271 1.271 1.373 - - 0 - 0.00%
2024-12-02 0 1.360 1.360 1.480 - - 0 0 - 1.271 1.271 1.383 - - 0 - 0.00%
2024-11-29 0 1.360 1.360 1.480 - - 0 0 - 1.271 1.271 1.383 - - 0 - 0.00%
2024-11-28 0 1.360 1.360 1.490 - - 0 0 - 1.271 1.271 1.392 - - 0 - 0.00%
2024-11-27 0 1.360 1.360 1.470 - - 0 0 - 1.271 1.271 1.373 - - 0 - 0.00%
2024-11-26 0 1.360 1.350 1.500 - - 0 0 - 1.271 1.261 1.401 - - 0 - 0.00%
2024-11-25 0 1.360 1.350 1.500 - - 0 0 - 1.271 1.261 1.401 - - 0 - 0.00%
2024-11-22 0 1.360 1.350 1.500 - - 0 0 - 1.271 1.261 1.401 - - 0 - 0.00%
2024-11-21 0 1.360 1.350 1.500 - - 0 0 - 1.271 1.261 1.401 - - 0 - 0.00%
2024-11-20 0 1.360 1.350 1.560 - - 0 0 - 1.271 1.261 1.458 - - 0 - 0.00%
2024-11-19 0 1.360 1.360 1.500 1.350 1.360 5,000 6,775 1.3550 1.271 1.271 1.401 1.261 1.271 5,351 1.2660 -3.55%
2024-11-18 0 1.410 1.350 1.520 - - 0 0 - 1.317 1.261 1.420 - - 0 - 0.00%
2024-11-15 0 1.410 1.350 1.530 - - 0 0 - 1.317 1.261 1.430 - - 0 - 0.00%
2024-11-14 0 1.410 1.340 1.680 - - 0 0 - 1.317 1.252 1.570 - - 0 - 0.00%
2024-11-13 0 1.410 1.370 - - - 12,500 17,125 1.3700 1.317 1.280 - - - 13,379 1.2800 0.00%
2024-11-12 0 1.410 1.360 1.410 - - 0 0 - 1.317 1.271 1.317 - - 0 - 0.00%
2024-11-11 0 1.410 1.360 - - - 0 0 - 1.317 1.271 - - - 0 - 0.00%
2024-11-08 0 1.410 1.400 - 1.410 1.410 5,000 7,050 1.4100 1.317 1.308 - 1.317 1.317 5,351 1.3174 0.00%
2024-11-07 0 1.410 1.400 - - - 0 0 - 1.317 1.308 - - - 0 - 0.00%
2024-11-06 0 1.410 1.400 1.600 - - 0 0 - 1.317 1.308 1.495 - - 0 - 0.00%
2024-11-05 0 1.410 1.410 1.600 - - 0 0 - 1.317 1.317 1.495 - - 0 - 0.71%
2024-11-04 0 1.400 1.400 1.600 - - 0 0 - 1.308 1.308 1.495 - - 0 - 0.00%
2024-11-01 0 1.400 1.400 1.600 1.400 1.400 17,500 24,500 1.4000 1.308 1.308 1.495 1.308 1.308 18,730 1.3081 -1.41%
2024-10-31 0 1.420 1.400 1.600 - - 0 0 - 1.327 1.308 1.495 - - 0 - 0.00%
2024-10-30 0 1.420 1.400 - - - 0 0 - 1.327 1.308 - - - 0 - 0.00%
2024-10-29 0 1.420 1.400 - - - 0 0 - 1.327 1.308 - - - 0 - 0.00%
2024-10-28 0 1.420 1.400 1.680 - - 0 0 - 1.327 1.308 1.570 - - 0 - 0.00%
2024-10-25 0 1.420 1.400 - - - 0 0 - 1.327 1.308 - - - 0 - 0.00%
2024-10-24 0 1.420 1.400 - - - 0 0 - 1.327 1.308 - - - 0 - 0.00%
2024-10-23 0 1.420 1.420 1.680 1.410 1.410 2,500 3,525 1.4100 1.327 1.327 1.570 1.317 1.317 2,676 1.3174 -2.07%
2024-10-22 0 1.450 1.400 - - - 0 0 - 1.355 1.308 - - - 0 - 0.00%
2024-10-21 0 1.450 1.440 - - - 0 0 - 1.355 1.345 - - - 0 - 0.00%
2024-10-18 0 1.450 1.400 - - - 0 0 - 1.355 1.308 - - - 0 - 0.00%
2024-10-17 0 1.450 1.450 - 1.450 1.450 2,500 3,625 1.4500 1.355 1.355 - 1.355 1.355 2,676 1.3548 0.00%
2024-10-16 0 1.450 1.450 1.500 1.450 1.500 12,500 18,625 1.4900 1.355 1.355 1.401 1.355 1.401 13,379 1.3922 -3.33%
2024-10-15 0 1.500 1.400 1.570 1.450 1.500 10,000 14,775 1.4775 1.401 1.308 1.467 1.355 1.401 10,703 1.3805 -4.46%
2024-10-14 0 1.570 1.460 1.570 1.570 1.600 65,000 102,650 1.5792 1.467 1.364 1.467 1.467 1.495 69,568 1.4755 -2.48%
2024-10-10 0 1.610 1.470 1.670 - - 0 0 - 1.504 1.373 1.560 - - 0 - 0.00%
2024-10-09 0 1.610 1.500 1.610 - - 0 0 - 1.504 1.401 1.504 - - 0 - 0.00%
2024-10-08 0 1.610 1.420 1.610 1.440 1.680 222,500 357,275 1.6057 1.504 1.327 1.504 1.345 1.570 238,138 1.5003 11.81%
2024-10-07 0 1.440 1.430 1.620 1.420 1.480 337,500 488,125 1.4463 1.345 1.336 1.514 1.327 1.383 361,221 1.3513 1.41%
2024-10-04 0 1.420 1.420 1.670 1.330 1.420 80,000 106,800 1.3350 1.327 1.327 1.560 1.243 1.327 85,623 1.2473 -0.70%
2024-10-03 0 1.430 1.350 1.500 - - 0 0 - 1.336 1.261 1.401 - - 0 - 0.00%
2024-10-02 0 1.430 1.430 1.660 - - 0 0 - 1.336 1.336 1.551 - - 0 - 2.14%
2024-09-30 0 1.400 1.400 1.630 1.400 1.400 10,000 14,000 1.4000 1.308 1.308 1.523 1.308 1.308 10,703 1.3081 2.94%
2024-09-27 0 1.360 1.350 1.450 1.360 1.450 10,000 13,825 1.3825 1.271 1.261 1.355 1.271 1.355 10,703 1.2917 -0.73%
2024-09-26 0 1.370 1.360 1.450 1.370 1.450 5,000 7,050 1.4100 1.280 1.271 1.355 1.280 1.355 5,351 1.3174 0.74%
2024-09-25 0 1.360 1.360 1.450 - - 0 0 - 1.271 1.271 1.355 - - 0 - 0.74%
2024-09-24 0 1.350 1.330 1.590 - - 0 0 - 1.261 1.243 1.486 - - 0 - 0.00%
2024-09-23 0 1.350 1.310 - - - 0 0 - 1.261 1.224 - - - 0 - 0.00%
2024-09-20 0 1.350 1.310 - - - 0 0 - 1.261 1.224 - - - 0 - 0.00%
2024-09-19 0 1.350 1.310 1.590 - - 0 0 - 1.261 1.224 1.486 - - 0 - 0.00%
2024-09-17 0 1.350 1.310 1.580 - - 0 0 - 1.261 1.224 1.476 - - 0 - 0.00%
2024-09-16 0 1.350 1.300 - 1.350 1.350 5,000 6,750 1.3500 1.261 1.215 - 1.261 1.261 5,351 1.2613 3.05%
2024-09-13 0 1.310 1.310 1.530 - - 0 0 - 1.224 1.224 1.430 - - 0 - 0.00%
2024-09-12 0 1.310 1.310 1.500 - - 0 0 - 1.224 1.224 1.401 - - 0 - 0.77%
2024-09-11 0 1.300 1.300 - 1.300 1.300 15,000 19,500 1.3000 1.215 1.215 - 1.215 1.215 16,054 1.2146 -3.70%
2024-09-10 0 1.350 1.300 - 1.310 1.350 27,500 36,675 1.3336 1.261 1.215 - 1.224 1.261 29,433 1.2461 0.00%
2024-09-09 0 1.350 1.300 1.600 - - 0 0 - 1.261 1.215 1.495 - - 0 - 0.00%
2024-09-05 0 1.350 1.330 1.400 - - 0 0 - 1.261 1.243 1.308 - - 0 - 0.00%
2024-09-04 0 1.350 1.330 1.420 - - 0 0 - 1.261 1.243 1.327 - - 0 - 0.00%
2024-09-03 0 1.350 1.320 1.600 - - 0 0 - 1.261 1.233 1.495 - - 0 - 0.00%
2024-09-02 0 1.350 1.330 1.400 1.350 1.360 12,500 16,925 1.3540 1.261 1.243 1.308 1.261 1.271 13,379 1.2651 0.00%
2024-08-30 0 1.350 1.350 1.500 - - 0 0 - 1.261 1.261 1.401 - - 0 - 0.00%
2024-08-29 0 1.350 1.350 1.600 - - 0 0 - 1.261 1.261 1.495 - - 0 - 2.27%
2024-08-28 0 1.320 1.300 1.450 - - 0 0 - 1.233 1.215 1.355 - - 0 - 0.00%
2024-08-27 0 1.320 1.300 1.450 - - 0 0 - 1.233 1.215 1.355 - - 0 - 0.00%
2024-08-26 0 1.320 1.310 1.550 - - 0 0 - 1.233 1.224 1.448 - - 0 - 0.00%
2024-08-23 0 1.320 1.310 1.590 - - 0 0 - 1.233 1.224 1.486 - - 0 - 0.00%
2024-08-22 0 1.320 1.320 1.590 1.300 1.300 2,500 3,250 1.3000 1.233 1.233 1.486 1.215 1.215 2,676 1.2146 -8.97%
2024-08-21 0 1.450 1.300 1.600 - - 0 0 - 1.355 1.215 1.495 - - 0 - 0.00%
2024-08-20 0 1.450 1.300 1.600 - - 0 0 - 1.355 1.215 1.495 - - 0 - 0.00%
2024-08-19 0 1.450 1.250 1.600 - - 0 0 - 1.355 1.168 1.495 - - 0 - 0.00%
2024-08-16 0 1.450 1.250 1.520 - - 0 0 - 1.355 1.168 1.420 - - 0 - 0.00%
2024-08-15 0 1.450 - 1.560 - - 0 0 - 1.355 - 1.458 - - 0 - 0.00%
2024-08-14 0 1.450 1.220 1.600 - - 0 0 - 1.355 1.140 1.495 - - 0 - 0.00%
2024-08-13 0 1.450 1.250 1.450 - - 0 0 - 1.355 1.168 1.355 - - 0 - 0.00%
2024-08-12 0 1.450 1.250 1.600 - - 0 0 - 1.355 1.168 1.495 - - 0 - 0.00%
2024-08-09 0 1.450 1.250 1.600 - - 0 0 - 1.355 1.168 1.495 - - 0 - 0.00%
2024-08-08 0 1.450 1.250 1.600 - - 0 0 - 1.355 1.168 1.495 - - 0 - 0.00%
2024-08-07 0 1.450 1.250 1.600 - - 0 0 - 1.355 1.168 1.495 - - 0 - 0.00%
2024-08-06 0 1.450 1.250 1.600 - - 0 0 - 1.355 1.168 1.495 - - 0 - 0.00%
2024-08-05 0 1.450 1.250 - - - 0 0 - 1.355 1.168 - - - 0 - 0.00%
2024-08-02 0 1.450 1.250 - - - 0 0 - 1.355 1.168 - - - 0 - 0.00%
2024-08-01 0 1.450 - 1.680 - - 0 0 - 1.355 - 1.570 - - 0 - 0.00%
2024-07-31 0 1.450 1.010 1.610 - - 0 0 - 1.355 0.944 1.504 - - 0 - 0.00%
2024-07-30 0 1.450 1.360 1.580 - - 0 0 - 1.355 1.271 1.476 - - 0 - 0.00%
2024-07-29 0 1.450 1.090 1.610 - - 0 0 - 1.355 1.018 1.504 - - 0 - 0.00%
2024-07-26 0 1.450 0.610 1.610 - - 0 0 - 1.355 0.570 1.504 - - 0 - 0.00%
2024-07-25 0 1.450 0.820 1.610 - - 0 0 - 1.355 0.766 1.504 - - 0 - 0.00%
2024-07-24 0 1.450 - 1.610 - - 0 0 - 1.355 - 1.504 - - 0 - 0.00%
2024-07-23 0 1.450 1.320 1.530 - - 0 0 - 1.355 1.233 1.430 - - 0 - 0.00%
2024-07-22 0 1.450 - 1.610 - - 0 0 - 1.355 - 1.504 - - 0 - 0.00%
2024-07-19 0 1.450 0.610 1.530 - - 0 0 - 1.355 0.570 1.430 - - 0 - 0.00%
2024-07-18 0 1.450 - 1.570 - - 0 0 - 1.355 - 1.467 - - 0 - 0.00%
2024-07-17 0 1.450 1.320 1.610 - - 0 0 - 1.355 1.233 1.504 - - 0 - 0.00%
2024-07-16 0 1.450 - 1.620 - - 0 0 - 1.355 - 1.514 - - 0 - 0.00%
2024-07-15 0 1.450 0.960 1.600 1.450 1.450 12,500 18,125 1.4500 1.355 0.897 1.495 1.355 1.355 13,379 1.3548 0.00%
2024-07-12 0 1.450 1.310 1.600 1.450 1.450 2,500 3,625 1.4500 1.355 1.224 1.495 1.355 1.355 2,676 1.3548 0.00%
2024-07-11 0 1.450 1.300 1.450 - - 0 0 - 1.355 1.215 1.355 - - 0 - 0.00%
2024-07-10 0 1.450 1.040 1.500 1.450 1.450 97,500 141,375 1.4500 1.355 0.972 1.401 1.355 1.355 104,353 1.3548 3.57%
2024-07-09 0 1.400 1.300 1.500 - - 0 0 - 1.308 1.215 1.401 - - 0 - 0.00%
2024-07-08 0 1.400 1.190 1.540 - - 0 0 - 1.308 1.112 1.439 - - 0 - 0.00%
2024-07-05 0 1.400 0.590 1.620 - - 0 0 - 1.308 0.551 1.514 - - 0 - 0.00%
2024-07-04 0 1.400 1.300 1.400 - - 0 0 - 1.308 1.215 1.308 - - 0 - 0.00%
2024-07-03 0 1.400 - 1.400 1.400 1.400 7,500 10,500 1.4000 1.308 - 1.308 1.308 1.308 8,027 1.3081 0.72%
2024-07-02 0 1.390 1.390 1.620 - - 0 0 - 1.299 1.299 1.514 - - 0 - 0.72%
2024-06-28 0 1.380 1.350 1.500 - - 0 0 - 1.289 1.261 1.401 - - 0 - 0.00%
2024-06-27 0 1.380 1.260 1.610 - - 0 0 - 1.289 1.177 1.504 - - 0 - 0.00%
2024-06-26 0 1.380 1.180 - - - 0 0 - 1.289 1.103 - - - 0 - 0.00%
2024-06-25 0 1.380 1.300 - - - 0 0 - 1.289 1.215 - - - 0 - 0.00%
2024-06-24 0 1.380 1.250 - 1.380 1.380 2,500 3,450 1.3800 1.289 1.168 - 1.289 1.289 2,676 1.2894 0.00%
2024-06-21 0 1.380 1.320 - - - 0 0 - 1.289 1.233 - - - 0 - 0.00%
2024-06-20 0 1.380 1.260 1.600 - - 0 0 - 1.289 1.177 1.495 - - 0 - 0.00%
2024-06-19 0 1.380 1.380 1.580 - - 0 0 - 1.289 1.289 1.476 - - 0 - 0.00%
2024-06-18 0 1.380 1.380 1.690 1.320 1.390 52,500 71,625 1.3643 1.289 1.289 1.579 1.233 1.299 56,190 1.2747 -17.86%
2024-06-17 0 1.680 1.010 1.860 - - 0 0 - 1.570 0.944 1.738 - - 0 - 0.00%
2024-06-14 0 1.680 0.830 1.680 - - 0 0 - 1.570 0.775 1.570 - - 0 - -0.06%
2024-06-13 0 1.681 1.210 1.780 - - 0 0 - 1.571 1.131 1.663 - - 0 - 0.00%
2024-06-12 0 1.681 1.070 1.780 - - 0 0 - 1.571 1.000 1.663 - - 0 - 0.00%
2024-06-11 0 1.681 1.140 1.780 - - 0 0 - 1.571 1.065 1.663 - - 0 - 0.00%
2024-06-07 0 1.681 1.410 1.770 - - 0 0 - 1.571 1.317 1.654 - - 0 - 0.00%
2024-06-06 0 1.681 0.760 1.780 - - 0 0 - 1.571 0.710 1.663 - - 0 - 0.00%
2024-06-05 0 1.681 1.190 1.790 - - 0 0 - 1.571 1.112 1.672 - - 0 - 0.00%
2024-06-04 0 1.681 1.430 1.800 - - 0 0 - 1.571 1.336 1.682 - - 0 - 0.01%
2024-06-03 0 1.780 1.650 1.800 - - 0 0 - 1.570 1.456 1.588 - - 0 - 0.00%
2024-05-31 0 1.780 1.650 1.820 - - 0 0 - 1.570 1.456 1.606 - - 0 - 0.00%
2024-05-30 0 1.780 1.650 1.780 - - 0 0 - 1.570 1.456 1.570 - - 0 - -1.11%
2024-05-29 0 1.800 1.650 1.800 1.800 1.800 2,500 4,500 1.8000 1.588 1.456 1.588 1.588 1.588 2,834 1.5881 0.00%
2024-05-28 0 1.800 1.650 1.800 1.650 1.830 167,500 281,075 1.6781 1.588 1.456 1.588 1.456 1.615 189,853 1.4805 9.09%
2024-05-27 0 1.650 1.430 1.650 - - 0 0 - 1.456 1.262 1.456 - - 0 - 0.00%
2024-05-24 0 1.650 1.500 - - - 0 0 - 1.456 1.323 - - - 0 - 0.00%
2024-05-23 0 1.650 1.500 1.700 - - 0 0 - 1.456 1.323 1.500 - - 0 - 0.00%
2024-05-22 0 1.650 1.470 1.650 1.350 1.650 62,500 95,000 1.5200 1.456 1.297 1.456 1.191 1.456 70,841 1.3410 22.22%
2024-05-21 0 1.350 1.330 1.350 1.350 1.360 15,000 20,300 1.3533 1.191 1.173 1.191 1.191 1.200 17,002 1.1940 -2.17%
2024-05-20 0 1.380 1.360 1.480 - - 0 0 - 1.218 1.200 1.306 - - 0 - 0.00%
2024-05-17 0 1.380 1.380 1.440 1.380 1.380 15,000 20,700 1.3800 1.218 1.218 1.270 1.218 1.218 17,002 1.2175 0.00%
2024-05-16 0 1.380 1.340 1.380 - - 0 0 - 1.218 1.182 1.218 - - 0 - 0.00%
2024-05-14 0 1.380 1.360 1.500 - - 0 0 - 1.218 1.200 1.323 - - 0 - 0.00%
2024-05-13 0 1.380 1.380 1.420 1.360 1.390 37,500 51,775 1.3807 1.218 1.218 1.253 1.200 1.226 42,504 1.2181 -0.72%
2024-05-10 0 1.390 1.330 1.500 - - 0 0 - 1.226 1.173 1.323 - - 0 - 0.00%
2024-05-09 0 1.390 1.320 1.390 - - 0 0 - 1.226 1.165 1.226 - - 0 - 0.00%
2024-05-08 0 1.390 1.330 1.390 - - 0 0 - 1.226 1.173 1.226 - - 0 - 0.00%
2024-05-07 0 1.390 1.300 1.390 - - 0 0 - 1.226 1.147 1.226 - - 0 - 0.00%
2024-05-06 0 1.390 1.290 1.400 - - 0 0 - 1.226 1.138 1.235 - - 0 - 0.00%
2024-05-03 0 1.390 1.310 1.390 - - 0 0 - 1.226 1.156 1.226 - - 0 - 0.00%
2024-05-02 0 1.390 1.300 1.390 - - 0 0 - 1.226 1.147 1.226 - - 0 - 0.00%
2024-04-30 0 1.390 1.350 1.400 1.310 1.390 32,500 42,875 1.3192 1.226 1.191 1.235 1.156 1.226 36,837 1.1639 -2.11%
2024-04-29 0 1.420 1.220 1.420 - - 0 0 - 1.253 1.076 1.253 - - 0 - -0.70%
2024-04-26 0 1.430 1.280 1.520 1.420 1.430 50,000 71,050 1.4210 1.262 1.129 1.341 1.253 1.262 56,673 1.2537 0.00%
2024-04-25 0 1.430 1.220 1.430 - - 0 0 - 1.262 1.076 1.262 - - 0 - 0.00%
2024-04-24 0 1.430 1.230 1.430 - - 0 0 - 1.262 1.085 1.262 - - 0 - 0.00%
2024-04-23 0 1.430 - 1.430 - - 0 0 - 1.262 - 1.262 - - 0 - 0.00%
2024-04-22 0 1.430 1.240 1.430 - - 0 0 - 1.262 1.094 1.262 - - 0 - 0.00%
2024-04-19 0 1.430 1.180 1.430 - - 0 0 - 1.262 1.041 1.262 - - 0 - 0.00%
2024-04-18 0 1.430 1.230 1.430 - - 0 0 - 1.262 1.085 1.262 - - 0 - -0.69%
2024-04-17 0 1.440 1.010 1.440 - - 0 0 - 1.270 0.891 1.270 - - 0 - 0.00%
2024-04-16 0 1.440 0.485 1.440 1.440 1.440 5,000 7,200 1.4400 1.270 0.428 1.270 1.270 1.270 5,667 1.2705 0.00%
2024-04-15 0 1.440 0.590 1.440 - - 0 0 - 1.270 0.521 1.270 - - 0 - 0.00%
2024-04-12 0 1.440 1.440 1.520 1.440 1.440 2,500 3,600 1.4400 1.270 1.270 1.341 1.270 1.270 2,834 1.2705 -0.69%
2024-04-11 0 1.450 0.510 1.450 - - 0 0 - 1.279 0.450 1.279 - - 0 - 0.00%
2024-04-10 0 1.450 1.390 1.520 - - 0 0 - 1.279 1.226 1.341 - - 0 - 0.00%
2024-04-09 0 1.450 1.450 1.500 1.450 1.450 15,000 21,750 1.4500 1.279 1.279 1.323 1.279 1.279 17,002 1.2793 -5.84%
2024-04-08 0 1.540 1.540 1.590 - - 0 0 - 1.359 1.359 1.403 - - 0 - 2.67%
2024-04-05 0 1.500 1.450 1.500 1.500 1.500 2,500 3,750 1.5000 1.323 1.279 1.323 1.323 1.323 2,834 1.3234 -2.60%
2024-04-03 0 1.540 1.510 1.540 1.540 1.580 32,500 50,250 1.5462 1.359 1.332 1.359 1.359 1.394 36,837 1.3641 -9.41%
2024-04-02 0 1.700 1.580 1.700 - - 0 0 - 1.500 1.394 1.500 - - 0 - -1.73%
2024-03-28 0 1.730 1.650 1.780 1.730 1.730 5,000 8,650 1.7300 1.526 1.456 1.570 1.526 1.526 5,667 1.5263 -6.99%
2024-03-27 0 1.860 1.780 1.860 - - 0 0 - 1.641 1.570 1.641 - - 0 - 0.00%
2024-03-26 0 1.860 1.780 1.860 - - 0 0 - 1.641 1.570 1.641 - - 0 - 0.00%
2024-03-25 0 1.860 1.780 1.920 - - 0 0 - 1.641 1.570 1.694 - - 0 - 0.00%
2024-03-22 0 1.860 1.780 1.860 - - 0 0 - 1.641 1.570 1.641 - - 0 - 0.00%
2024-03-21 0 1.860 1.780 1.860 - - 0 0 - 1.641 1.570 1.641 - - 0 - 0.00%
2024-03-20 0 1.860 1.780 1.920 - - 0 0 - 1.641 1.570 1.694 - - 0 - 0.00%
2024-03-19 0 1.860 1.780 1.870 - - 0 0 - 1.641 1.570 1.650 - - 0 - 0.00%
2024-03-18 0 1.860 1.780 1.920 - - 0 0 - 1.641 1.570 1.694 - - 0 - 0.00%
2024-03-15 0 1.860 1.780 1.920 - - 0 0 - 1.641 1.570 1.694 - - 0 - 0.00%
2024-03-14 0 1.860 1.780 1.920 - - 0 0 - 1.641 1.570 1.694 - - 0 - 0.00%
2024-03-13 0 1.860 1.780 1.920 - - 0 0 - 1.641 1.570 1.694 - - 0 - 0.00%
2024-03-12 0 1.860 1.780 1.860 - - 0 0 - 1.641 1.570 1.641 - - 0 - 0.00%
2024-03-11 0 1.860 1.780 1.900 - - 0 0 - 1.641 1.570 1.676 - - 0 - 0.00%
2024-03-08 0 1.860 1.780 1.860 - - 0 0 - 1.641 1.570 1.641 - - 0 - -0.53%
2024-03-07 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-03-06 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-03-05 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-03-04 0 1.870 1.780 1.880 - - 0 0 - 1.650 1.570 1.659 - - 0 - 0.00%
2024-03-01 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-02-29 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-02-28 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-02-27 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-02-26 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-02-23 0 1.870 1.790 1.920 - - 0 0 - 1.650 1.579 1.694 - - 0 - 0.00%
2024-02-22 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-02-21 0 1.870 1.780 1.920 - - 0 0 - 1.650 1.570 1.694 - - 0 - 0.00%
2024-02-20 0 1.870 1.780 1.870 1.870 1.870 15,000 28,050 1.8700 1.650 1.570 1.650 1.650 1.650 17,002 1.6498 0.54%
2024-02-19 0 1.860 1.780 1.860 - - 0 0 - 1.641 1.570 1.641 - - 0 - 0.00%
2024-02-16 0 1.860 1.780 1.880 - - 0 0 - 1.641 1.570 1.659 - - 0 - 0.00%
2024-02-15 0 1.860 1.770 1.890 - - 0 0 - 1.641 1.562 1.667 - - 0 - 0.00%
2024-02-14 0 1.860 1.760 1.890 - - 0 0 - 1.641 1.553 1.667 - - 0 - 0.00%
2024-02-09 0 1.860 1.760 1.920 - - 0 0 - 1.641 1.553 1.694 - - 0 - 0.00%
2024-02-08 0 1.860 1.770 1.880 - - 0 0 - 1.641 1.562 1.659 - - 0 - 0.00%
2024-02-07 0 1.860 1.750 1.870 - - 0 0 - 1.641 1.544 1.650 - - 0 - 0.00%
2024-02-06 0 1.860 1.750 1.860 1.800 1.880 7,500 13,700 1.8267 1.641 1.544 1.641 1.588 1.659 8,501 1.6116 2.20%
2024-02-05 0 1.820 1.750 1.820 - - 0 0 - 1.606 1.544 1.606 - - 0 - -1.62%
2024-02-02 0 1.850 1.750 1.900 - - 0 0 - 1.632 1.544 1.676 - - 0 - 0.00%
2024-02-01 0 1.850 1.750 1.850 - - 0 0 - 1.632 1.544 1.632 - - 0 - 0.00%
2024-01-31 0 1.850 1.750 1.850 - - 0 0 - 1.632 1.544 1.632 - - 0 - 0.00%
2024-01-30 0 1.850 1.800 1.870 - - 0 0 - 1.632 1.588 1.650 - - 0 - 0.00%
2024-01-29 0 1.850 1.760 1.880 - - 0 0 - 1.632 1.553 1.659 - - 0 - 0.00%
2024-01-26 0 1.850 1.760 1.900 - - 0 0 - 1.632 1.553 1.676 - - 0 - 0.00%
2024-01-25 0 1.850 1.760 1.900 - - 0 0 - 1.632 1.553 1.676 - - 0 - 0.00%
2024-01-24 0 1.850 1.750 1.850 - - 0 0 - 1.632 1.544 1.632 - - 0 - 0.00%
2024-01-23 0 1.850 1.750 1.850 - - 0 0 - 1.632 1.544 1.632 - - 0 - 0.00%
2024-01-22 0 1.850 1.740 1.910 - - 0 0 - 1.632 1.535 1.685 - - 0 - 0.00%
2024-01-19 0 1.850 1.730 1.850 - - 0 0 - 1.632 1.526 1.632 - - 0 - 0.00%
2024-01-18 0 1.850 1.740 1.850 - - 0 0 - 1.632 1.535 1.632 - - 0 - 0.00%
2024-01-17 0 1.850 1.740 1.880 1.850 1.850 2,500 4,625 1.8500 1.632 1.535 1.659 1.632 1.632 2,834 1.6322 -1.60%
2024-01-16 0 1.880 1.780 1.900 - - 0 0 - 1.659 1.570 1.676 - - 0 - 0.00%
2024-01-15 0 1.880 1.880 1.900 1.800 1.800 2,500 4,500 1.8000 1.659 1.659 1.676 1.588 1.588 2,834 1.5881 0.53%
2024-01-12 0 1.870 1.760 1.870 - - 0 0 - 1.650 1.553 1.650 - - 0 - 0.00%
2024-01-11 0 1.870 1.770 1.890 - - 0 0 - 1.650 1.562 1.667 - - 0 - 0.00%
2024-01-10 0 1.870 1.760 1.890 - - 0 0 - 1.650 1.553 1.667 - - 0 - 0.00%
2024-01-09 0 1.870 1.870 1.910 1.870 1.870 57,500 107,525 1.8700 1.650 1.650 1.685 1.650 1.650 65,173 1.6498 0.00%
2024-01-08 0 1.870 1.760 1.910 - - 0 0 - 1.650 1.553 1.685 - - 0 - 0.00%
2024-01-05 0 1.870 1.770 1.870 - - 0 0 - 1.650 1.562 1.650 - - 0 - 0.00%
2024-01-04 0 1.870 1.770 1.900 - - 0 0 - 1.650 1.562 1.676 - - 0 - 0.00%
2024-01-03 0 1.870 1.760 1.870 - - 0 0 - 1.650 1.553 1.650 - - 0 - -1.06%
2024-01-02 0 1.890 1.760 1.900 - - 0 0 - 1.667 1.553 1.676 - - 0 - 0.00%
2023-12-29 0 1.890 1.760 1.890 - - 0 0 - 1.667 1.553 1.667 - - 0 - 0.00%
2023-12-28 0 1.890 1.750 1.890 - - 30,000 55,500 1.8500 1.667 1.544 1.667 - - 34,004 1.6322 0.00%
2023-12-27 0 1.890 1.750 1.890 - - 0 0 - 1.667 1.544 1.667 - - 0 - -0.53%
2023-12-22 0 1.900 1.770 1.900 - - 0 0 - 1.676 1.562 1.676 - - 0 - 0.00%
2023-12-21 0 1.900 1.750 1.900 - - 0 0 - 1.676 1.544 1.676 - - 0 - 0.00%
2023-12-20 0 1.900 1.770 1.900 - - 0 0 - 1.676 1.562 1.676 - - 0 - 0.00%
2023-12-19 0 1.900 1.780 1.900 - - 0 0 - 1.676 1.570 1.676 - - 0 - 0.00%
2023-12-18 0 1.900 1.770 1.900 - - 0 0 - 1.676 1.562 1.676 - - 0 - 0.00%
2023-12-15 0 1.900 1.770 1.900 - - 0 0 - 1.676 1.562 1.676 - - 0 - 0.00%
2023-12-14 0 1.900 1.770 1.900 - - 0 0 - 1.676 1.562 1.676 - - 0 - 0.00%
2023-12-13 0 1.900 1.760 1.900 - - 0 0 - 1.676 1.553 1.676 - - 0 - 0.00%
2023-12-12 0 1.900 1.770 1.900 - - 0 0 - 1.676 1.562 1.676 - - 0 - 0.00%
2023-12-11 0 1.900 1.760 1.900 - - 0 0 - 1.676 1.553 1.676 - - 0 - 0.00%
2023-12-08 0 1.900 1.790 1.920 - - 0 0 - 1.676 1.579 1.694 - - 0 - 0.00%
2023-12-07 0 1.900 1.780 1.920 - - 0 0 - 1.676 1.570 1.694 - - 0 - 0.00%
2023-12-06 0 1.900 1.790 1.920 - - 0 0 - 1.676 1.579 1.694 - - 0 - 0.00%
2023-12-05 0 1.900 1.780 1.920 - - 0 0 - 1.676 1.570 1.694 - - 0 - 0.00%
2023-12-04 0 1.900 1.790 1.900 - - 0 0 - 1.676 1.579 1.676 - - 0 - 0.00%
2023-12-01 0 1.900 1.800 1.900 - - 0 0 - 1.676 1.588 1.676 - - 0 - 0.00%
2023-11-30 0 1.900 1.820 1.900 - - 0 0 - 1.676 1.606 1.676 - - 0 - 0.00%
2023-11-29 0 1.900 1.820 1.900 - - 0 0 - 1.676 1.606 1.676 - - 0 - 0.00%
2023-11-28 0 1.900 1.830 1.900 - - 0 0 - 1.676 1.615 1.676 - - 0 - 0.00%
2023-11-27 0 1.900 1.840 1.980 - - 0 0 - 1.676 1.623 1.747 - - 0 - 0.00%
2023-11-24 0 1.900 1.830 1.980 - - 0 0 - 1.676 1.615 1.747 - - 0 - 0.00%
2023-11-23 0 1.900 1.830 1.980 - - 0 0 - 1.676 1.615 1.747 - - 0 - 0.00%
2023-11-22 0 1.900 1.830 1.980 - - 0 0 - 1.676 1.615 1.747 - - 0 - 0.00%
2023-11-21 0 1.900 1.880 1.980 - - 0 0 - 1.676 1.659 1.747 - - 0 - 0.00%
2023-11-20 0 1.900 1.860 1.980 - - 0 0 - 1.676 1.641 1.747 - - 0 - 0.00%
2023-11-17 0 1.900 1.830 1.970 - - 0 0 - 1.676 1.615 1.738 - - 0 - 0.00%
2023-11-16 0 1.900 1.830 1.980 - - 0 0 - 1.676 1.615 1.747 - - 0 - 0.00%
2023-11-15 0 1.900 1.830 1.980 - - 0 0 - 1.676 1.615 1.747 - - 0 - 0.00%
2023-11-14 0 1.900 1.850 1.980 - - 0 0 - 1.676 1.632 1.747 - - 0 - 0.00%
2023-11-13 0 1.900 1.800 1.910 - - 0 0 - 1.676 1.588 1.685 - - 0 - 0.00%
2023-11-10 0 1.900 1.850 1.950 - - 0 0 - 1.676 1.632 1.720 - - 0 - 0.00%
2023-11-09 0 1.900 1.800 1.950 - - 0 0 - 1.676 1.588 1.720 - - 0 - 0.00%
2023-11-08 0 1.900 1.800 1.950 - - 0 0 - 1.676 1.588 1.720 - - 0 - 0.00%
2023-11-07 0 1.900 1.810 1.950 - - 0 0 - 1.676 1.597 1.720 - - 0 - 0.00%
2023-11-06 0 1.900 1.850 1.980 - - 0 0 - 1.676 1.632 1.747 - - 0 - 0.00%
2023-11-03 0 1.900 1.800 1.980 - - 0 0 - 1.676 1.588 1.747 - - 0 - 0.00%
2023-11-02 0 1.900 1.800 1.980 - - 0 0 - 1.676 1.588 1.747 - - 0 - 0.00%
2023-11-01 0 1.900 1.900 1.980 1.900 1.900 5,000 9,500 1.9000 1.676 1.676 1.747 1.676 1.676 5,667 1.6763 0.53%
2023-10-31 0 1.890 1.800 1.980 - - 0 0 - 1.667 1.588 1.747 - - 0 - 0.00%
2023-10-30 0 1.890 1.880 1.890 1.820 1.890 22,500 41,125 1.8278 1.667 1.659 1.667 1.606 1.667 25,503 1.6126 0.00%
2023-10-27 0 1.890 1.800 1.980 - - 0 0 - 1.667 1.588 1.747 - - 0 - 0.00%
2023-10-26 0 1.890 1.800 1.890 - - 0 0 - 1.667 1.588 1.667 - - 0 - 0.00%
2023-10-25 0 1.890 1.770 1.890 1.770 1.890 12,500 22,425 1.7940 1.667 1.562 1.667 1.562 1.667 14,168 1.5828 0.00%
2023-10-24 0 1.890 1.760 1.900 - - 0 0 - 1.667 1.553 1.676 - - 0 - 0.00%
2023-10-20 0 1.890 1.770 1.980 - - 0 0 - 1.667 1.562 1.747 - - 0 - 0.00%
2023-10-19 0 1.890 1.780 1.890 - - 0 0 - 1.667 1.570 1.667 - - 0 - 0.00%
2023-10-18 0 1.890 1.780 1.900 - - 0 0 - 1.667 1.570 1.676 - - 0 - 0.00%
2023-10-17 0 1.890 1.770 1.890 1.750 1.890 10,000 18,550 1.8550 1.667 1.562 1.667 1.544 1.667 11,335 1.6366 0.53%
2023-10-16 0 1.880 1.760 1.880 - - 0 0 - 1.659 1.553 1.659 - - 0 - 0.00%
2023-10-13 0 1.880 1.720 1.980 - - 0 0 - 1.659 1.517 1.747 - - 0 - 0.00%
2023-10-12 0 1.880 1.670 1.900 - - 17,500 33,075 1.8900 1.659 1.473 1.676 - - 19,835 1.6675 0.00%
2023-10-11 0 1.880 1.770 1.880 1.940 1.940 15,000 28,400 1.8933 1.659 1.562 1.659 1.712 1.712 17,002 1.6704 -0.53%
2023-10-10 0 1.890 1.760 1.990 - - 0 0 - 1.667 1.553 1.756 - - 0 - 0.00%
2023-10-09 0 1.890 1.760 1.990 - - 0 0 - 1.667 1.553 1.756 - - 0 - 0.00%
2023-10-06 0 1.890 1.770 1.890 - - 0 0 - 1.667 1.562 1.667 - - 0 - 0.00%
2023-10-05 0 1.890 1.770 1.890 - - 0 0 - 1.667 1.562 1.667 - - 0 - 0.00%
2023-10-04 0 1.890 1.770 1.990 - - 0 0 - 1.667 1.562 1.756 - - 0 - 0.00%
2023-10-03 0 1.890 1.770 1.990 - - 0 0 - 1.667 1.562 1.756 - - 0 - 0.00%
2023-09-29 0 1.890 1.790 1.990 - - 0 0 - 1.667 1.579 1.756 - - 0 - 0.00%
2023-09-28 0 1.890 1.780 1.890 - - 0 0 - 1.667 1.570 1.667 - - 0 - 0.00%
2023-09-27 0 1.890 1.780 1.990 - - 0 0 - 1.667 1.570 1.756 - - 0 - 0.00%
2023-09-26 0 1.890 1.780 1.990 - - 0 0 - 1.667 1.570 1.756 - - 0 - 0.00%
2023-09-25 0 1.890 1.790 1.990 - - 0 0 - 1.667 1.579 1.756 - - 0 - 0.00%
2023-09-22 0 1.890 1.790 1.990 - - 0 0 - 1.667 1.579 1.756 - - 0 - 0.00%
2023-09-21 0 1.890 1.790 1.990 - - 0 0 - 1.667 1.579 1.756 - - 0 - 0.00%
2023-09-20 0 1.890 1.790 1.990 - - 0 0 - 1.667 1.579 1.756 - - 0 - 0.00%
2023-09-19 0 1.890 1.830 1.990 - - 0 0 - 1.667 1.615 1.756 - - 0 - 0.00%
2023-09-18 0 1.890 1.780 1.990 - - 0 0 - 1.667 1.570 1.756 - - 0 - 0.00%
2023-09-15 0 1.890 1.780 1.990 - - 0 0 - 1.667 1.570 1.756 - - 0 - 0.00%
2023-09-14 0 1.890 1.790 1.990 - - 0 0 - 1.667 1.579 1.756 - - 0 - 0.00%
2023-09-13 0 1.890 1.770 1.990 - - 0 0 - 1.667 1.562 1.756 - - 0 - 0.00%
2023-09-12 0 1.890 1.780 1.990 - - 0 0 - 1.667 1.570 1.756 - - 0 - 0.00%
2023-09-11 0 1.890 1.780 2.000 - - 0 0 - 1.667 1.570 1.765 - - 0 - 0.00%
2023-09-07 0 1.890 1.770 1.990 - - 0 0 - 1.667 1.562 1.756 - - 0 - 0.00%
2023-09-06 0 1.890 1.780 1.990 - - 0 0 - 1.667 1.570 1.756 - - 0 - 0.00%
2023-09-05 0 1.890 1.760 1.990 - - 0 0 - 1.667 1.553 1.756 - - 0 - 0.00%
2023-09-04 0 1.890 1.760 2.000 - - 0 0 - 1.667 1.553 1.765 - - 0 - 0.00%
2023-08-31 0 1.890 1.760 2.000 - - 0 0 - 1.667 1.553 1.765 - - 0 - 0.00%
2023-08-30 0 1.890 1.750 2.000 - - 0 0 - 1.667 1.544 1.765 - - 0 - 0.00%
2023-08-29 0 1.890 1.750 2.000 1.870 1.890 22,500 42,425 1.8856 1.667 1.544 1.765 1.650 1.667 25,503 1.6636 1.07%
2023-08-28 0 1.870 1.730 2.000 1.870 1.870 2,500 4,675 1.8700 1.650 1.526 1.765 1.650 1.650 2,834 1.6498 1.08%
2023-08-25 0 1.850 1.730 1.990 - - 0 0 - 1.632 1.526 1.756 - - 0 - 0.00%
2023-08-24 0 1.850 1.760 1.980 1.850 1.850 7,500 13,875 1.8500 1.632 1.553 1.747 1.632 1.632 8,501 1.6322 -1.60%
2023-08-23 0 1.880 1.740 1.980 - - 0 0 - 1.659 1.535 1.747 - - 0 - 0.00%
2023-08-22 0 1.880 1.720 1.880 1.740 1.880 7,500 13,400 1.7867 1.659 1.517 1.659 1.535 1.659 8,501 1.5763 2.17%
2023-08-21 0 1.840 1.720 1.840 - - 0 0 - 1.623 1.517 1.623 - - 0 - -0.54%
2023-08-18 0 1.850 1.800 1.880 1.850 1.850 10,000 18,500 1.8500 1.632 1.588 1.659 1.632 1.632 11,335 1.6322 1.65%
2023-08-17 0 1.820 1.770 1.850 1.820 1.820 10,000 18,200 1.8200 1.606 1.562 1.632 1.606 1.606 11,335 1.6057 -4.21%
2023-08-16 0 1.900 1.760 2.000 - - 0 0 - 1.676 1.553 1.765 - - 0 - 0.00%
2023-08-15 0 1.900 1.780 1.890 1.920 1.920 2,500 4,800 1.9200 1.676 1.570 1.667 1.694 1.694 2,834 1.6939 0.00%
2023-08-14 0 1.900 1.850 2.000 - - 0 0 - 1.676 1.632 1.765 - - 0 - 0.00%
2023-08-11 0 1.900 1.850 2.000 - - 0 0 - 1.676 1.632 1.765 - - 0 - 0.00%
2023-08-10 0 1.900 1.850 1.980 - - 0 0 - 1.676 1.632 1.747 - - 0 - 0.00%
2023-08-09 0 1.900 1.850 2.000 - - 0 0 - 1.676 1.632 1.765 - - 0 - 0.00%
2023-08-08 0 1.900 1.860 1.950 - - 0 0 - 1.676 1.641 1.720 - - 0 - 0.00%
2023-08-07 0 1.900 1.900 2.000 - - 0 0 - 1.676 1.676 1.765 - - 0 - 2.15%
2023-08-04 0 1.860 1.860 1.890 1.850 1.850 10,000 18,500 1.8500 1.641 1.641 1.667 1.632 1.632 11,335 1.6322 -2.11%
2023-08-03 0 1.900 1.850 2.000 - - 0 0 - 1.676 1.632 1.765 - - 0 - 0.00%
2023-08-02 0 1.900 1.860 1.900 - - 17,500 33,250 1.9000 1.676 1.641 1.676 - - 19,835 1.6763 0.00%
2023-08-01 0 1.900 1.900 2.000 1.900 2.000 22,500 44,225 1.9656 1.676 1.676 1.765 1.676 1.765 25,503 1.7341 -1.04%
2023-07-31 0 1.920 1.900 2.000 1.920 1.920 10,000 19,200 1.9200 1.694 1.676 1.765 1.694 1.694 11,335 1.6939 4.92%
2023-07-28 0 1.830 1.750 2.000 - - 0 0 - 1.615 1.544 1.765 - - 0 - 0.00%
2023-07-27 0 1.830 1.730 2.000 - - 0 0 - 1.615 1.526 1.765 - - 0 - 0.00%
2023-07-26 0 1.830 1.720 2.000 - - 0 0 - 1.615 1.517 1.765 - - 0 - 0.00%
2023-07-25 0 1.830 1.720 2.000 - - 0 0 - 1.615 1.517 1.765 - - 0 - 0.00%
2023-07-24 0 1.830 1.680 2.000 - - 0 0 - 1.615 1.482 1.765 - - 0 - 0.00%
2023-07-21 0 1.830 1.680 2.000 - - 0 0 - 1.615 1.482 1.765 - - 0 - 0.00%
2023-07-20 0 1.830 1.680 2.000 - - 0 0 - 1.615 1.482 1.765 - - 0 - 0.00%
2023-07-19 0 1.830 1.830 2.000 1.830 1.830 10,000 18,300 1.8300 1.615 1.615 1.765 1.615 1.615 11,335 1.6145 1.67%
2023-07-18 0 1.800 1.800 2.000 1.800 1.800 2,500 4,500 1.8000 1.588 1.588 1.765 1.588 1.588 2,834 1.5881 0.00%
2023-07-14 0 1.800 1.800 2.000 - - 0 0 - 1.588 1.588 1.765 - - 0 - 0.00%
2023-07-13 0 1.800 1.800 2.000 1.800 1.800 5,000 9,000 1.8000 1.588 1.588 1.765 1.588 1.588 5,667 1.5881 0.00%
2023-07-12 0 1.800 1.750 1.800 - - 0 0 - 1.588 1.544 1.588 - - 0 - 0.00%
2023-07-11 0 1.800 1.650 - - - 0 0 - 1.588 1.456 - - - 0 - 0.00%
2023-07-10 0 1.800 1.700 1.800 - - 0 0 - 1.588 1.500 1.588 - - 0 - 0.00%
2023-07-07 0 1.800 1.640 1.850 - - 0 0 - 1.588 1.447 1.632 - - 0 - 0.00%
2023-07-06 0 1.800 1.650 1.850 - - 0 0 - 1.588 1.456 1.632 - - 0 - 0.00%
2023-07-05 0 1.800 1.670 1.850 - - 0 0 - 1.588 1.473 1.632 - - 0 - 0.00%
2023-07-04 0 1.800 1.660 1.850 - - 0 0 - 1.588 1.465 1.632 - - 0 - 0.00%
2023-07-03 0 1.800 1.670 1.850 - - 0 0 - 1.588 1.473 1.632 - - 0 - 0.00%
2023-06-30 0 1.800 1.700 1.800 - - 0 0 - 1.588 1.500 1.588 - - 0 - 0.00%
2023-06-29 0 1.800 1.670 1.800 - - 0 0 - 1.588 1.473 1.588 - - 0 - 0.00%
2023-06-28 0 1.800 1.700 1.800 - - 0 0 - 1.588 1.500 1.588 - - 0 - -1.10%
2023-06-27 0 1.820 1.820 1.850 1.820 1.820 2,500 4,550 1.8200 1.606 1.606 1.632 1.606 1.606 2,834 1.6057 0.00%
2023-06-26 0 1.820 1.670 1.850 - - 0 0 - 1.606 1.473 1.632 - - 0 - 0.00%
2023-06-23 0 1.820 1.680 2.000 - - 0 0 - 1.606 1.482 1.765 - - 0 - 0.00%
2023-06-21 0 1.820 1.680 1.820 - - 0 0 - 1.606 1.482 1.606 - - 0 - 0.00%
2023-06-20 0 1.820 1.720 2.000 - - 0 0 - 1.606 1.517 1.765 - - 0 - 0.00%
2023-06-19 0 1.820 1.710 - - - 0 0 - 1.606 1.509 - - - 0 - 0.00%
2023-06-16 0 1.820 1.730 2.000 - - 0 0 - 1.606 1.526 1.765 - - 0 - 0.00%
2023-06-15 0 1.820 1.720 - 1.710 1.820 7,500 13,125 1.7500 1.606 1.517 - 1.509 1.606 8,501 1.5440 1.11%
2023-06-14 0 1.800 1.750 - - - 0 0 - 1.588 1.544 - - - 0 - 0.00%
2023-06-13 0 1.800 1.720 - - - 0 0 - 1.588 1.517 - - - 0 - 0.00%
2023-06-12 0 1.800 1.710 - - - 0 0 - 1.588 1.509 - - - 0 - 0.00%
2023-06-09 0 1.800 1.710 2.000 - - 0 0 - 1.588 1.509 1.765 - - 0 - 0.00%
2023-06-08 0 1.800 1.710 - - - 0 0 - 1.588 1.509 - - - 0 - 0.00%
2023-06-07 0 1.800 1.800 - 1.800 1.800 2,500 4,500 1.8000 1.588 1.588 - 1.588 1.588 2,834 1.5881 -4.26%
2023-06-06 0 1.880 1.700 - - - 0 0 - 1.659 1.500 - - - 0 - 0.00%
2023-06-05 0 1.880 1.720 2.000 - - 0 0 - 1.659 1.517 1.765 - - 0 - 0.00%
2023-06-02 0 1.880 1.720 1.880 - - 0 0 - 1.659 1.517 1.659 - - 0 - 0.00%
2023-06-01 0 1.880 1.870 - - - 0 0 - 1.659 1.650 - - - 0 - 0.00%
2023-05-31 0 1.880 1.710 - - - 0 0 - 1.659 1.509 - - - 0 - 0.00%
2023-05-30 0 1.880 1.760 - 1.880 1.880 15,000 28,200 1.8800 1.659 1.553 - 1.659 1.659 17,002 1.6587 0.15%
2023-05-29 0 1.980 1.880 2.100 - - 0 0 - 1.656 1.572 1.756 - - 0 - 0.00%
2023-05-25 0 1.980 1.820 2.100 - - 0 0 - 1.656 1.522 1.756 - - 0 - 0.00%
2023-05-24 0 1.980 1.850 2.100 - - 0 0 - 1.656 1.547 1.756 - - 0 - 0.00%
2023-05-23 0 1.980 1.850 2.040 - - 0 0 - 1.656 1.547 1.706 - - 0 - 0.00%
2023-05-22 0 1.980 1.850 2.040 - - 0 0 - 1.656 1.547 1.706 - - 0 - 0.00%
2023-05-19 0 1.980 1.840 2.040 - - 0 0 - 1.656 1.539 1.706 - - 0 - 0.00%
2023-05-18 0 1.980 1.840 2.040 - - 0 0 - 1.656 1.539 1.706 - - 0 - 0.00%
2023-05-17 0 1.980 1.820 2.040 - - 0 0 - 1.656 1.522 1.706 - - 0 - 0.00%
2023-05-16 0 1.980 1.830 2.040 - - 0 0 - 1.656 1.531 1.706 - - 0 - 0.00%
2023-05-15 0 1.980 1.840 2.040 - - 0 0 - 1.656 1.539 1.706 - - 0 - 0.00%
2023-05-12 0 1.980 1.830 1.980 - - 0 0 - 1.656 1.531 1.656 - - 0 - 0.00%
2023-05-11 0 1.980 1.840 2.000 - - 0 0 - 1.656 1.539 1.673 - - 0 - 0.00%
2023-05-10 0 1.980 1.840 2.050 - - 0 0 - 1.656 1.539 1.715 - - 0 - 0.00%
2023-05-09 0 1.980 1.850 2.090 - - 0 0 - 1.656 1.547 1.748 - - 0 - 0.00%
2023-05-08 0 1.980 1.860 2.100 - - 0 0 - 1.656 1.556 1.756 - - 0 - 0.00%
2023-05-05 0 1.980 1.850 2.020 - - 0 0 - 1.656 1.547 1.690 - - 0 - 0.00%
2023-05-04 0 1.980 1.850 2.100 - - 0 0 - 1.656 1.547 1.756 - - 0 - 0.00%
2023-05-03 0 1.980 1.820 2.090 - - 0 0 - 1.656 1.522 1.748 - - 0 - 0.00%
2023-05-02 0 1.980 1.850 2.100 - - 0 0 - 1.656 1.547 1.756 - - 0 - 0.00%
2023-04-28 0 1.980 1.840 2.100 - - 0 0 - 1.656 1.539 1.756 - - 0 - 0.00%
2023-04-27 0 1.980 1.840 2.100 - - 0 0 - 1.656 1.539 1.756 - - 0 - 0.00%
2023-04-26 0 1.980 1.840 2.100 - - 0 0 - 1.656 1.539 1.756 - - 0 - 0.00%
2023-04-25 0 1.980 1.840 2.100 - - 0 0 - 1.656 1.539 1.756 - - 0 - 0.00%
2023-04-24 0 1.980 1.880 2.090 - - 0 0 - 1.656 1.572 1.748 - - 0 - 0.00%
2023-04-21 0 1.980 1.880 2.000 - - 0 0 - 1.656 1.572 1.673 - - 0 - 0.00%
2023-04-20 0 1.980 1.880 2.100 - - 0 0 - 1.656 1.572 1.756 - - 0 - 0.00%
2023-04-19 0 1.980 1.900 2.080 - - 0 0 - 1.656 1.589 1.740 - - 0 - 0.00%
2023-04-18 0 1.980 1.900 2.050 - - 0 0 - 1.656 1.589 1.715 - - 0 - 0.00%
2023-04-17 0 1.980 1.890 2.000 1.980 1.980 2,500 4,950 1.9800 1.656 1.581 1.673 1.656 1.656 2,989 1.6561 0.00%
2023-04-14 0 1.980 1.890 2.090 1.980 1.980 7,500 14,850 1.9800 1.656 1.581 1.748 1.656 1.656 8,967 1.6561 3.66%
2023-04-13 0 1.910 1.870 2.130 - - 0 0 - 1.598 1.564 1.782 - - 0 - 0.00%
2023-04-12 0 1.910 1.870 - - - 0 0 - 1.598 1.564 - - - 0 - 0.00%
2023-04-11 0 1.910 1.890 2.010 1.910 1.910 15,000 28,650 1.9100 1.598 1.581 1.681 1.598 1.598 17,934 1.5975 -3.05%
2023-04-06 0 1.970 1.900 2.020 1.910 1.970 5,000 9,700 1.9400 1.648 1.589 1.690 1.598 1.648 5,978 1.6226 -0.51%
2023-04-04 0 1.980 1.890 1.980 1.980 1.980 5,000 9,900 1.9800 1.656 1.581 1.656 1.656 1.656 5,978 1.6561 0.00%
2023-04-03 0 1.980 1.860 1.980 1.980 1.980 20,000 39,600 1.9800 1.656 1.556 1.656 1.656 1.656 23,912 1.6561 1.54%
2023-03-31 0 1.950 1.900 2.150 - - 0 0 - 1.631 1.589 1.798 - - 0 - 0.00%
2023-03-30 0 1.950 1.850 2.200 - - 0 0 - 1.631 1.547 1.840 - - 0 - 0.00%
2023-03-29 0 1.950 1.880 2.010 1.950 1.950 17,500 34,125 1.9500 1.631 1.572 1.681 1.631 1.631 20,923 1.6310 0.00%
2023-03-28 0 1.950 1.850 2.080 - - 0 0 - 1.631 1.547 1.740 - - 0 - 0.00%
2023-03-27 0 1.950 1.830 2.050 - - 0 0 - 1.631 1.531 1.715 - - 0 - 0.00%
2023-03-24 0 1.950 1.890 1.950 1.950 1.950 12,500 24,375 1.9500 1.631 1.581 1.631 1.631 1.631 14,945 1.6310 0.52%
2023-03-23 0 1.940 1.890 2.090 - - 0 0 - 1.623 1.581 1.748 - - 0 - 0.00%
2023-03-22 0 1.940 1.880 2.090 - - 0 0 - 1.623 1.572 1.748 - - 0 - 0.00%
2023-03-21 0 1.940 1.870 2.090 - - 0 0 - 1.623 1.564 1.748 - - 0 - 0.00%
2023-03-20 0 1.940 1.850 2.100 - - 0 0 - 1.623 1.547 1.756 - - 0 - 0.00%
2023-03-17 0 1.940 1.860 2.100 - - 0 0 - 1.623 1.556 1.756 - - 0 - 0.00%
2023-03-16 0 1.940 1.880 1.950 1.840 1.940 32,500 61,450 1.8908 1.623 1.572 1.631 1.539 1.623 38,857 1.5815 0.52%
2023-03-15 0 1.930 1.890 1.950 - - 0 0 - 1.614 1.581 1.631 - - 0 - 0.00%
2023-03-14 0 1.930 1.890 1.950 1.890 1.930 10,000 19,150 1.9150 1.614 1.581 1.631 1.581 1.614 11,956 1.6017 1.05%
2023-03-13 0 1.910 1.880 2.020 - - 0 0 - 1.598 1.572 1.690 - - 0 - 0.00%
2023-03-10 0 1.910 1.880 2.030 - - 0 0 - 1.598 1.572 1.698 - - 0 - 0.00%
2023-03-09 0 1.910 1.880 2.020 - - 0 0 - 1.598 1.572 1.690 - - 0 - 0.00%
2023-03-08 0 1.910 1.880 2.020 - - 0 0 - 1.598 1.572 1.690 - - 0 - 0.00%
2023-03-07 0 1.910 1.910 2.140 - - 0 0 - 1.598 1.598 1.790 - - 0 - 1.06%
2023-03-06 0 1.890 1.890 2.000 1.890 1.900 10,000 18,950 1.8950 1.581 1.581 1.673 1.581 1.589 11,956 1.5850 -5.03%
2023-03-03 0 1.990 1.900 2.050 - - 0 0 - 1.664 1.589 1.715 - - 0 - 0.00%
2023-03-02 0 1.990 1.900 2.050 - - 0 0 - 1.664 1.589 1.715 - - 0 - 0.00%
2023-03-01 0 1.990 1.890 2.080 - - 0 0 - 1.664 1.581 1.740 - - 0 - 0.00%
2023-02-28 0 1.990 1.890 2.010 - - 0 0 - 1.664 1.581 1.681 - - 0 - 0.00%
2023-02-27 0 1.990 1.900 2.020 1.990 1.990 50,000 99,500 1.9900 1.664 1.589 1.690 1.664 1.664 59,779 1.6645 0.00%
2023-02-24 0 1.990 1.890 2.020 - - 0 0 - 1.664 1.581 1.690 - - 0 - 0.00%
2023-02-23 0 1.990 1.890 2.000 1.990 1.990 5,000 9,950 1.9900 1.664 1.581 1.673 1.664 1.664 5,978 1.6645 -0.50%
2023-02-22 0 2.000 1.890 2.100 - - 0 0 - 1.673 1.581 1.756 - - 0 - 0.00%
2023-02-21 0 2.000 1.890 2.020 2.000 2.000 17,500 35,000 2.0000 1.673 1.581 1.690 1.673 1.673 20,923 1.6728 0.00%
2023-02-20 0 2.000 1.950 2.050 - - 0 0 - 1.673 1.631 1.715 - - 0 - 0.00%
2023-02-17 0 2.000 1.950 2.010 - - 0 0 - 1.673 1.631 1.681 - - 0 - 0.00%
2023-02-16 0 2.000 1.950 2.020 1.990 2.000 10,000 19,950 1.9950 1.673 1.631 1.690 1.664 1.673 11,956 1.6686 3.09%
2023-02-15 0 1.940 1.940 1.990 - - 0 0 - 1.623 1.623 1.664 - - 0 - 0.00%
2023-02-14 0 1.940 1.940 2.050 1.940 1.940 5,000 9,700 1.9400 1.623 1.623 1.715 1.623 1.623 5,978 1.6226 0.00%
2023-02-13 0 1.940 1.930 2.090 1.940 1.940 7,500 14,550 1.9400 1.623 1.614 1.748 1.623 1.623 8,967 1.6226 -1.02%
2023-02-10 0 1.960 1.880 2.010 - - 0 0 - 1.639 1.572 1.681 - - 0 - 0.00%
2023-02-09 0 1.960 1.950 2.050 1.960 2.100 10,000 20,300 2.0300 1.639 1.631 1.715 1.639 1.756 11,956 1.6979 -5.77%
2023-02-08 0 2.080 1.870 2.100 2.050 2.080 50,000 103,550 2.0710 1.740 1.564 1.756 1.715 1.740 59,779 1.7322 2.97%
2023-02-07 0 2.020 1.880 2.100 2.010 2.020 40,000 80,700 2.0175 1.690 1.572 1.756 1.681 1.690 47,823 1.6875 0.50%
2023-02-06 0 2.010 1.900 2.010 1.890 2.100 5,000 9,975 1.9950 1.681 1.589 1.681 1.581 1.756 5,978 1.6686 5.79%
2023-02-03 0 1.900 1.890 2.000 1.900 1.900 27,500 52,250 1.9000 1.589 1.581 1.673 1.589 1.589 32,879 1.5892 1.06%
2023-02-02 0 1.880 1.810 1.890 1.880 1.880 10,000 18,800 1.8800 1.572 1.514 1.581 1.572 1.572 11,956 1.5725 1.62%
2023-02-01 0 1.850 1.810 1.920 - - 0 0 - 1.547 1.514 1.606 - - 0 - 0.00%
2023-01-31 0 1.850 1.790 1.920 - - 0 0 - 1.547 1.497 1.606 - - 0 - 0.00%
2023-01-30 0 1.850 1.790 1.920 - - 0 0 - 1.547 1.497 1.606 - - 0 - 0.00%
2023-01-27 0 1.850 1.770 1.920 1.710 1.900 80,000 142,950 1.7869 1.547 1.480 1.606 1.430 1.589 95,647 1.4946 2.78%
2023-01-26 0 1.800 1.790 1.870 1.800 1.810 17,500 31,550 1.8029 1.506 1.497 1.564 1.506 1.514 20,923 1.5079 -2.17%
2023-01-20 0 1.840 1.810 2.100 - - 0 0 - 1.539 1.514 1.756 - - 0 - 0.00%
2023-01-19 0 1.840 1.800 1.950 - - 0 0 - 1.539 1.506 1.631 - - 0 - 0.00%
2023-01-18 0 1.840 1.790 2.030 1.780 1.920 10,000 18,300 1.8300 1.539 1.497 1.698 1.489 1.606 11,956 1.5306 3.37%
2023-01-17 0 1.780 1.710 1.910 - - 0 0 - 1.489 1.430 1.598 - - 0 - 0.00%
2023-01-16 0 1.780 1.700 1.900 - - 0 0 - 1.489 1.422 1.589 - - 0 - 0.00%
2023-01-13 0 1.780 1.780 1.910 - - 0 0 - 1.489 1.489 1.598 - - 0 - 0.00%
2023-01-12 0 1.780 1.730 1.930 - - 0 0 - 1.489 1.447 1.614 - - 0 - 0.00%
2023-01-11 0 1.780 1.750 1.910 1.780 1.870 7,500 13,575 1.8100 1.489 1.464 1.598 1.489 1.564 8,967 1.5139 -8.72%
2023-01-10 0 1.950 1.860 2.040 - - 0 0 - 1.631 1.556 1.706 - - 0 - 0.00%
2023-01-09 0 1.950 1.860 2.000 1.950 1.950 10,000 19,500 1.9500 1.631 1.556 1.673 1.631 1.631 11,956 1.6310 0.00%
2023-01-06 0 1.950 1.830 2.030 - - 0 0 - 1.631 1.531 1.698 - - 0 - 0.00%
2023-01-05 0 1.950 1.820 2.000 - - 0 0 - 1.631 1.522 1.673 - - 0 - 0.00%
2023-01-04 0 1.950 1.830 2.020 - - 0 0 - 1.631 1.531 1.690 - - 0 - 0.00%
2023-01-03 0 1.950 1.770 2.020 - - 0 0 - 1.631 1.480 1.690 - - 0 - 0.00%
2022-12-30 0 1.950 1.800 1.960 - - 0 0 - 1.631 1.506 1.639 - - 0 - 0.00%
2022-12-29 0 1.950 1.770 2.000 - - 0 0 - 1.631 1.480 1.673 - - 0 - 0.00%
2022-12-28 0 1.950 1.790 2.050 - - 0 0 - 1.631 1.497 1.715 - - 0 - 0.00%
2022-12-23 0 1.950 1.800 2.000 - - 0 0 - 1.631 1.506 1.673 - - 0 - 0.00%
2022-12-22 0 1.950 1.780 2.100 - - 0 0 - 1.631 1.489 1.756 - - 0 - 0.00%
2022-12-21 0 1.950 1.770 2.100 - - 0 0 - 1.631 1.480 1.756 - - 0 - 0.00%
2022-12-20 0 1.950 1.770 2.020 - - 0 0 - 1.631 1.480 1.690 - - 0 - 0.00%
2022-12-19 0 1.950 1.740 2.000 - - 0 0 - 1.631 1.455 1.673 - - 0 - 0.00%
2022-12-16 0 1.950 1.740 2.000 - - 0 0 - 1.631 1.455 1.673 - - 0 - 0.00%
2022-12-15 0 1.950 1.740 2.000 - - 0 0 - 1.631 1.455 1.673 - - 0 - 0.00%
2022-12-14 0 1.950 1.770 1.980 - - 0 0 - 1.631 1.480 1.656 - - 0 - 0.00%
2022-12-13 0 1.950 1.770 1.950 1.950 1.950 20,000 39,000 1.9500 1.631 1.480 1.631 1.631 1.631 23,912 1.6310 -0.51%
2022-12-12 0 1.960 1.740 2.020 - - 0 0 - 1.639 1.455 1.690 - - 0 - 0.00%
2022-12-09 0 1.960 1.780 1.970 1.960 1.960 12,500 24,500 1.9600 1.639 1.489 1.648 1.639 1.639 14,945 1.6394 0.00%
2022-12-08 0 1.960 1.740 1.960 - - 0 0 - 1.639 1.455 1.639 - - 0 - 0.00%
2022-12-07 0 1.960 1.790 2.000 - - 0 0 - 1.639 1.497 1.673 - - 0 - 0.00%
2022-12-06 0 1.960 1.790 2.030 - - 0 0 - 1.639 1.497 1.698 - - 0 - 0.00%
2022-12-05 0 1.960 1.780 2.000 1.960 1.960 40,000 78,400 1.9600 1.639 1.489 1.673 1.639 1.639 47,823 1.6394 4.26%
2022-12-02 0 1.880 1.780 1.980 - - 0 0 - 1.572 1.489 1.656 - - 0 - 0.00%
2022-12-01 0 1.880 1.780 1.960 1.880 1.880 62,500 117,500 1.8800 1.572 1.489 1.639 1.572 1.572 74,724 1.5725 0.00%
2022-11-30 0 1.880 1.780 - 1.870 1.880 42,500 79,875 1.8794 1.572 1.489 - 1.564 1.572 50,812 1.5720 5.62%
2022-11-29 0 1.780 1.710 - 1.780 1.780 2,500 4,450 1.7800 1.489 1.430 - 1.489 1.489 2,989 1.4888 0.00%
2022-11-28 0 1.780 1.660 - - - 0 0 - 1.489 1.388 - - - 0 - 0.00%
2022-11-25 0 1.780 1.650 - - - 0 0 - 1.489 1.380 - - - 0 - 0.00%
2022-11-24 0 1.780 1.720 - - - 0 0 - 1.489 1.439 - - - 0 - 0.00%
2022-11-23 0 1.780 1.710 1.780 - - 0 0 - 1.489 1.430 1.489 - - 0 - 0.00%
2022-11-22 0 1.780 1.660 - - - 0 0 - 1.489 1.388 - - - 0 - 0.00%
2022-11-21 0 1.780 1.660 - - - 0 0 - 1.489 1.388 - - - 0 - 0.00%
2022-11-18 0 1.780 1.710 1.780 - - 0 0 - 1.489 1.430 1.489 - - 0 - 0.00%
2022-11-17 0 1.780 1.720 1.780 - - 0 0 - 1.489 1.439 1.489 - - 0 - -0.56%
2022-11-16 0 1.790 1.710 1.790 - - 0 0 - 1.497 1.430 1.497 - - 0 - -0.56%
2022-11-15 0 1.800 1.700 1.800 - - 0 0 - 1.506 1.422 1.506 - - 0 - 0.00%
2022-11-14 0 1.800 1.700 1.800 - - 0 0 - 1.506 1.422 1.506 - - 0 - 0.00%
2022-11-11 0 1.800 1.700 1.960 - - 0 0 - 1.506 1.422 1.639 - - 0 - 0.00%
2022-11-10 0 1.800 1.700 1.980 - - 0 0 - 1.506 1.422 1.656 - - 0 - 0.00%
2022-11-09 0 1.800 1.710 1.980 1.800 1.800 10,000 18,000 1.8000 1.506 1.430 1.656 1.506 1.506 11,956 1.5055 2.86%
2022-11-08 0 1.750 1.710 1.880 - - 0 0 - 1.464 1.430 1.572 - - 0 - 0.00%
2022-11-07 0 1.750 1.750 1.850 1.710 1.710 7,500 12,825 1.7100 1.464 1.464 1.547 1.430 1.430 8,967 1.4303 -11.62%
2022-11-04 0 1.980 1.700 1.980 2.000 2.000 10,000 20,000 2.0000 1.656 1.422 1.656 1.673 1.673 11,956 1.6728 -1.00%
2022-11-03 0 2.000 - 2.000 - - 0 0 - 1.673 - 1.673 - - 0 - 0.00%
2022-11-02 0 2.000 - 2.000 - - 0 0 - 1.673 - 1.673 - - 0 - 0.00%
2022-11-01 0 2.000 1.600 2.000 - - 0 0 - 1.673 1.338 1.673 - - 0 - 0.00%
2022-10-31 0 2.000 1.750 2.000 - - 0 0 - 1.673 1.464 1.673 - - 0 - -4.76%
2022-10-28 0 2.100 1.200 2.100 2.100 2.160 115,000 247,400 2.1513 1.756 1.004 1.756 1.756 1.807 137,492 1.7994 -1.87%
2022-10-27 0 2.140 - 2.140 2.140 2.140 17,107,500 40,198,950 2.3498 1.790 - 1.790 1.790 1.790 20,453,484 1.9654 0.94%
2022-10-26 0 2.120 1.900 2.120 2.080 2.120 50,000 104,950 2.0990 1.773 1.589 1.773 1.740 1.773 59,779 1.7556 3.41%
2022-10-25 0 2.050 1.030 2.050 2.000 2.050 75,000 151,650 2.0220 1.715 0.862 1.715 1.673 1.715 89,669 1.6912 0.00%
2022-10-24 0 2.050 1.680 2.040 1.750 2.060 130,000 249,825 1.9217 1.715 1.405 1.706 1.464 1.723 155,426 1.6074 5.67%
2022-10-21 0 1.940 1.920 2.100 1.900 1.940 52,500 100,650 1.9171 1.623 1.606 1.756 1.589 1.623 62,768 1.6035 2.11%
2022-10-20 0 1.900 1.940 1.960 1.850 1.900 62,500 118,000 1.8880 1.589 1.623 1.639 1.547 1.589 74,724 1.5791 0.53%
2022-10-19 0 1.890 1.700 1.890 1.850 1.890 70,000 131,700 1.8814 1.581 1.422 1.581 1.547 1.581 83,691 1.5736 -0.53%
2022-10-18 0 1.900 1.700 1.900 1.850 1.900 72,500 136,150 1.8779 1.589 1.422 1.589 1.547 1.589 86,680 1.5707 1.06%
2022-10-17 0 1.880 1.850 1.880 1.850 1.880 50,000 92,875 1.8575 1.572 1.547 1.572 1.547 1.572 59,779 1.5536 0.00%
2022-10-14 0 1.880 1.700 1.880 1.850 1.880 27,500 51,225 1.8627 1.572 1.422 1.572 1.547 1.572 32,879 1.5580 3.30%
2022-10-13 0 1.820 1.700 1.820 1.820 1.850 25,000 45,575 1.8230 1.522 1.422 1.522 1.522 1.547 29,890 1.5248 -1.62%
2022-10-12 0 1.850 1.700 1.880 1.820 1.850 25,000 46,175 1.8470 1.547 1.422 1.572 1.522 1.547 29,890 1.5448 2.78%
2022-10-11 0 1.800 1.800 1.900 1.800 1.800 10,000 18,000 1.8000 1.506 1.506 1.589 1.506 1.506 11,956 1.5055 2.86%
2022-10-10 0 1.750 1.700 1.960 1.700 1.750 12,500 21,625 1.7300 1.464 1.422 1.639 1.422 1.464 14,945 1.4470 1.16%
2022-10-07 0 1.730 1.550 1.740 - - 0 0 - 1.447 1.296 1.455 - - 0 - 0.00%
2022-10-06 0 1.730 1.550 1.740 - - 0 0 - 1.447 1.296 1.455 - - 0 - 0.00%
2022-10-05 0 1.730 1.650 1.740 - - 0 0 - 1.447 1.380 1.455 - - 0 - 0.00%
2022-10-03 0 1.730 1.550 1.740 - - 0 0 - 1.447 1.296 1.455 - - 0 - 0.00%
2022-09-30 0 1.730 1.610 1.740 - - 0 0 - 1.447 1.347 1.455 - - 0 - 0.00%
2022-09-29 0 1.730 1.560 1.740 - - 0 0 - 1.447 1.305 1.455 - - 0 - 0.00%
2022-09-28 0 1.730 1.570 1.950 - - 0 0 - 1.447 1.313 1.631 - - 0 - 0.00%
2022-09-27 0 1.730 1.570 1.790 - - 0 0 - 1.447 1.313 1.497 - - 0 - 0.00%
2022-09-26 0 1.730 1.570 1.950 - - 0 0 - 1.447 1.313 1.631 - - 0 - 0.00%
2022-09-23 0 1.730 1.560 1.930 - - 0 0 - 1.447 1.305 1.614 - - 0 - 0.00%
2022-09-22 0 1.730 1.600 1.790 - - 0 0 - 1.447 1.338 1.497 - - 0 - 0.00%
2022-09-21 0 1.730 1.680 1.730 - - 0 0 - 1.447 1.405 1.447 - - 0 - 0.00%
2022-09-20 0 1.730 1.690 1.790 - - 0 0 - 1.447 1.414 1.497 - - 0 - 0.00%
2022-09-19 0 1.730 1.690 1.950 - - 0 0 - 1.447 1.414 1.631 - - 0 - 0.00%
2022-09-16 0 1.730 1.600 1.940 - - 0 0 - 1.447 1.338 1.623 - - 0 - 0.00%
2022-09-15 0 1.730 1.730 1.920 - - 0 0 - 1.447 1.447 1.606 - - 0 - 0.00%
2022-09-14 0 1.730 1.690 1.730 1.730 1.730 5,000 8,650 1.7300 1.447 1.414 1.447 1.447 1.447 5,978 1.4470 -7.98%
2022-09-13 0 1.880 1.690 1.900 - - 0 0 - 1.572 1.414 1.589 - - 0 - 0.00%
2022-09-09 0 1.880 1.680 1.880 - - 0 0 - 1.572 1.405 1.572 - - 0 - -1.05%
2022-09-08 0 1.900 1.710 1.900 - - 0 0 - 1.589 1.430 1.589 - - 0 - -3.06%
2022-09-07 0 1.960 - 1.960 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2022-09-06 0 1.960 - 1.960 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2022-09-05 0 1.960 1.680 1.960 - - 0 0 - 1.639 1.405 1.639 - - 0 - 0.00%
2022-09-02 0 1.960 1.680 1.960 - - 0 0 - 1.639 1.405 1.639 - - 0 - 0.00%
2022-09-01 0 1.960 - 1.960 - - 0 0 - 1.639 - 1.639 - - 0 - -1.51%
2022-08-31 0 1.990 1.690 1.990 2.000 2.000 2,500 5,000 2.0000 1.664 1.414 1.664 1.673 1.673 2,989 1.6728 1.02%
2022-08-30 0 1.970 1.730 1.970 1.990 1.990 2,500 4,975 1.9900 1.648 1.447 1.648 1.664 1.664 2,989 1.6645 9.44%
2022-08-29 0 1.800 1.710 1.880 - - 0 0 - 1.506 1.430 1.572 - - 0 - 0.00%
2022-08-26 0 1.800 1.800 - 1.790 1.800 62,500 112,475 1.7996 1.506 1.506 - 1.497 1.506 74,724 1.5052 7.78%
2022-08-25 0 1.670 1.670 1.780 - - 0 0 - 1.397 1.397 1.489 - - 0 - 0.00%
2022-08-24 0 1.670 1.670 1.760 1.660 1.670 42,500 70,575 1.6606 1.397 1.397 1.472 1.388 1.397 50,812 1.3889 -4.57%
2022-08-23 0 1.750 1.660 1.800 - - 0 0 - 1.464 1.388 1.506 - - 0 - 0.00%
2022-08-22 0 1.750 1.750 1.800 - - 0 0 - 1.464 1.464 1.506 - - 0 - 0.00%
2022-08-19 0 1.750 1.760 1.800 1.750 1.920 47,500 83,925 1.7668 1.464 1.472 1.506 1.464 1.606 56,790 1.4778 -12.94%
2022-08-18 0 2.010 1.900 2.010 - - 0 0 - 1.681 1.589 1.681 - - 0 - -1.47%
2022-08-17 0 2.040 1.770 2.040 - - 0 0 - 1.706 1.480 1.706 - - 0 - 0.00%
2022-08-16 0 2.040 1.800 2.040 - - 0 0 - 1.706 1.506 1.706 - - 0 - -0.97%
2022-08-15 0 2.060 1.830 2.060 - - 0 0 - 1.723 1.531 1.723 - - 0 - 0.00%
2022-08-12 0 2.060 1.770 2.060 1.990 2.060 100,000 202,875 2.0288 1.723 1.480 1.723 1.664 1.723 119,559 1.6969 4.04%
2022-08-11 0 1.980 1.820 1.980 1.960 1.980 75,000 148,025 1.9737 1.656 1.522 1.656 1.639 1.656 89,669 1.6508 1.02%
2022-08-10 0 1.960 1.960 1.970 1.940 1.960 72,500 141,375 1.9500 1.639 1.639 1.648 1.623 1.639 86,680 1.6310 0.51%
2022-08-09 0 1.950 1.950 1.960 1.880 1.950 57,500 109,875 1.9109 1.631 1.631 1.639 1.572 1.631 68,746 1.5983 3.72%
2022-08-08 0 1.880 1.870 1.890 1.840 1.880 30,000 56,000 1.8667 1.572 1.564 1.581 1.539 1.572 35,868 1.5613 4.44%
2022-08-05 0 1.800 1.730 1.880 - - 0 0 - 1.506 1.447 1.572 - - 0 - 0.00%
2022-08-04 0 1.800 1.800 1.890 1.800 1.800 7,500 13,500 1.8000 1.506 1.506 1.581 1.506 1.506 8,967 1.5055 2.86%
2022-08-03 0 1.750 1.600 1.790 - - 12,500,000 21,250,000 1.7000 1.464 1.338 1.497 - - 14,944,823 1.4219 0.00%
2022-08-02 0 1.750 1.600 1.800 1.750 1.750 47,500 83,125 1.7500 1.464 1.338 1.506 1.464 1.464 56,790 1.4637 0.00%
2022-08-01 0 1.750 1.600 1.800 - - 14,250,000 24,225,000 1.7000 1.464 1.338 1.506 - - 17,037,098 1.4219 0.00%
2022-07-29 0 1.750 1.600 1.750 - - 0 0 - 1.464 1.338 1.464 - - 0 - -0.57%
2022-07-28 0 1.760 1.620 1.780 - - 0 0 - 1.472 1.355 1.489 - - 0 - 0.00%
2022-07-27 0 1.760 1.760 1.830 1.760 1.760 2,500 4,400 1.7600 1.472 1.472 1.531 1.472 1.472 2,989 1.4721 -5.88%
2022-07-26 0 1.870 1.760 1.870 - - 0 0 - 1.564 1.472 1.564 - - 0 - -0.53%
2022-07-25 0 1.880 1.750 1.880 - - 0 0 - 1.572 1.464 1.572 - - 0 - 0.00%
2022-07-22 0 1.880 1.760 1.880 - - 0 0 - 1.572 1.472 1.572 - - 0 - -0.53%
2022-07-21 0 1.890 1.750 1.890 1.890 1.890 2,500 4,725 1.8900 1.581 1.464 1.581 1.581 1.581 2,989 1.5808 0.00%
2022-07-20 0 1.890 1.750 1.890 1.890 1.890 30,000 56,700 1.8900 1.581 1.464 1.581 1.581 1.581 35,868 1.5808 1.61%
2022-07-19 0 1.860 1.730 1.890 - - 0 0 - 1.556 1.447 1.581 - - 0 - 0.00%
2022-07-18 0 1.860 1.730 1.890 - - 0 0 - 1.556 1.447 1.581 - - 0 - 0.00%
2022-07-15 0 1.860 1.850 1.880 1.790 1.860 92,500 168,725 1.8241 1.556 1.547 1.572 1.497 1.556 110,592 1.5257 6.29%
2022-07-14 0 1.750 1.750 1.850 1.700 1.750 40,000 68,325 1.7081 1.464 1.464 1.547 1.422 1.464 47,823 1.4287 2.94%
2022-07-13 0 1.700 1.700 1.720 1.660 1.700 65,000 109,000 1.6769 1.422 1.422 1.439 1.388 1.422 77,713 1.4026 0.00%
2022-07-12 0 1.700 1.640 1.700 1.680 1.700 42,500 71,950 1.6929 1.422 1.372 1.422 1.405 1.422 50,812 1.4160 1.19%
2022-07-11 0 1.680 1.700 1.760 1.670 1.680 17,500 29,375 1.6786 1.405 1.422 1.472 1.397 1.405 20,923 1.4040 1.82%
2022-07-08 0 1.650 1.600 1.670 - - 0 0 - 1.380 1.338 1.397 - - 0 - 0.00%
2022-07-07 0 1.650 1.600 1.660 1.600 1.650 7,500 12,125 1.6167 1.380 1.338 1.388 1.338 1.380 8,967 1.3522 0.61%
2022-07-06 0 1.640 1.600 1.680 - - 0 0 - 1.372 1.338 1.405 - - 0 - 0.00%
2022-07-05 0 1.640 1.640 1.680 - - 0 0 - 1.372 1.372 1.405 - - 0 - 2.50%
2022-07-04 0 1.600 1.600 1.700 1.590 1.600 72,500 115,325 1.5907 1.338 1.338 1.422 1.330 1.338 86,680 1.3305 -5.33%
2022-06-30 0 1.690 1.500 1.690 - - 0 0 - 1.414 1.255 1.414 - - 0 - 0.00%
2022-06-29 0 1.690 1.500 1.690 1.690 1.690 45,000 76,050 1.6900 1.414 1.255 1.414 1.414 1.414 53,801 1.4135 0.60%
2022-06-28 0 1.680 1.680 1.720 - - 0 0 - 1.405 1.405 1.439 - - 0 - 0.00%
2022-06-27 0 1.680 1.460 1.740 - - 0 0 - 1.405 1.221 1.455 - - 0 - 0.00%
2022-06-24 0 1.680 1.460 1.730 - - 0 0 - 1.405 1.221 1.447 - - 0 - 0.00%
2022-06-23 0 1.680 1.440 1.750 - - 0 0 - 1.405 1.204 1.464 - - 0 - 0.00%
2022-06-22 0 1.680 1.500 1.740 - - 0 0 - 1.405 1.255 1.455 - - 0 - 0.00%
2022-06-21 0 1.680 1.440 1.720 - - 0 0 - 1.405 1.204 1.439 - - 0 - 0.00%
2022-06-20 0 1.680 1.440 1.730 - - 0 0 - 1.405 1.204 1.447 - - 0 - 0.00%
2022-06-17 0 1.680 1.600 1.720 - - 0 0 - 1.405 1.338 1.439 - - 0 - 0.00%
2022-06-16 0 1.680 1.500 1.740 - - 0 0 - 1.405 1.255 1.455 - - 0 - 0.00%
2022-06-15 0 1.680 1.680 1.720 - - 0 0 - 1.405 1.405 1.439 - - 0 - 0.00%
2022-06-14 0 1.680 1.600 1.720 - - 0 0 - 1.405 1.338 1.439 - - 0 - 0.00%
2022-06-13 0 1.680 1.610 1.730 - - 0 0 - 1.405 1.347 1.447 - - 0 - 0.00%
2022-06-10 0 1.680 1.620 1.720 - - 0 0 - 1.405 1.355 1.439 - - 0 - 0.00%
2022-06-09 0 1.680 1.610 1.720 - - 0 0 - 1.405 1.347 1.439 - - 0 - 0.00%
2022-06-08 0 1.680 1.680 1.730 1.680 1.700 10,000 16,850 1.6850 1.405 1.405 1.447 1.405 1.422 11,956 1.4094 -2.33%
2022-06-07 0 1.720 1.680 1.760 - - 0 0 - 1.439 1.405 1.472 - - 0 - 0.00%
2022-06-06 0 1.720 1.690 1.760 - - 0 0 - 1.439 1.414 1.472 - - 0 - 0.00%
2022-06-02 0 1.720 1.670 1.760 - - 0 0 - 1.439 1.397 1.472 - - 0 - 0.00%
2022-06-01 0 1.720 1.680 1.760 - - 0 0 - 1.439 1.405 1.472 - - 0 - 0.00%
2022-05-31 0 1.720 1.660 1.750 1.700 1.720 7,500 12,825 1.7100 1.439 1.388 1.464 1.422 1.439 8,967 1.4303 6.26%
2022-05-30 0 1.760 1.760 1.900 1.760 1.760 2,500 4,400 1.7600 1.354 1.354 1.462 1.354 1.354 3,250 1.3538 1.15%
2022-05-27 0 1.740 1.710 1.800 - - 0 0 - 1.338 1.315 1.385 - - 0 - 0.00%
2022-05-26 0 1.740 1.690 1.800 - - 0 0 - 1.338 1.300 1.385 - - 0 - 0.00%
2022-05-25 0 1.740 1.710 1.800 - - 0 0 - 1.338 1.315 1.385 - - 0 - 0.00%
2022-05-24 0 1.740 1.710 1.790 1.740 1.740 60,000 104,925 1.7488 1.338 1.315 1.377 1.338 1.338 78,002 1.3452 0.00%
2022-05-23 0 1.740 1.710 1.780 1.700 1.740 47,500 81,075 1.7068 1.338 1.315 1.369 1.308 1.338 61,751 1.3129 1.75%
2022-05-20 0 1.710 1.700 1.740 - - 0 0 - 1.315 1.308 1.338 - - 0 - 0.00%
2022-05-19 0 1.710 1.700 1.730 - - 0 0 - 1.315 1.308 1.331 - - 0 - 0.00%
2022-05-18 0 1.710 1.710 1.750 1.700 1.730 37,500 64,800 1.7280 1.315 1.315 1.346 1.308 1.331 48,751 1.3292 -2.29%
2022-05-17 0 1.750 1.730 1.750 1.750 1.750 2,500 4,375 1.7500 1.346 1.331 1.346 1.346 1.346 3,250 1.3461 0.57%
2022-05-16 0 1.740 1.730 1.750 1.750 1.750 12,500 21,875 1.7500 1.338 1.331 1.346 1.346 1.346 16,250 1.3461 0.00%
2022-05-13 0 1.740 1.740 1.750 - - 0 0 - 1.338 1.338 1.346 - - 0 - 0.58%
2022-05-12 0 1.730 1.710 1.750 - - 0 0 - 1.331 1.315 1.346 - - 0 - -2.26%
2022-05-11 0 1.770 1.730 1.900 - - 0 0 - 1.362 1.331 1.462 - - 0 - 0.00%
2022-05-10 0 1.770 1.710 1.900 1.770 1.770 10,000 17,700 1.7700 1.362 1.315 1.462 1.362 1.362 13,000 1.3615 -1.67%
2022-05-06 0 1.800 1.780 1.860 1.800 1.800 5,000 9,000 1.8000 1.385 1.369 1.431 1.385 1.385 6,500 1.3846 0.00%
2022-05-05 0 1.800 1.750 1.870 - - 0 0 - 1.385 1.346 1.438 - - 0 - 0.00%
2022-05-04 0 1.800 1.750 1.890 - - 0 0 - 1.385 1.346 1.454 - - 0 - 0.00%
2022-05-03 0 1.800 1.750 1.890 - - 0 0 - 1.385 1.346 1.454 - - 0 - 0.00%
2022-04-29 0 1.800 1.800 1.860 1.800 1.800 7,500 13,500 1.8000 1.385 1.385 1.431 1.385 1.385 9,750 1.3846 2.86%
2022-04-28 0 1.750 1.750 1.780 1.720 1.720 2,500 4,300 1.7200 1.346 1.346 1.369 1.323 1.323 3,250 1.3230 1.16%
2022-04-27 0 1.730 1.710 1.780 - - 0 0 - 1.331 1.315 1.369 - - 0 - 0.00%
2022-04-26 0 1.730 1.730 1.810 1.730 1.760 12,500 21,775 1.7420 1.331 1.331 1.392 1.331 1.354 16,250 1.3400 -1.14%
2022-04-25 0 1.750 1.680 1.830 1.750 1.750 5,000 8,800 1.7600 1.346 1.292 1.408 1.346 1.346 6,500 1.3538 -6.42%
2022-04-22 0 1.870 1.790 1.900 - - 0 0 - 1.438 1.377 1.462 - - 0 - 0.00%
2022-04-21 0 1.870 1.800 1.870 - - 0 0 - 1.438 1.385 1.438 - - 0 - 0.00%
2022-04-20 0 1.870 1.810 1.900 - - 0 0 - 1.438 1.392 1.462 - - 0 - 0.00%
2022-04-19 0 1.870 1.810 1.900 - - 0 0 - 1.438 1.392 1.462 - - 0 - 0.00%
2022-04-14 0 1.870 1.820 1.900 - - 0 0 - 1.438 1.400 1.462 - - 0 - 0.00%
2022-04-13 0 1.870 1.800 1.900 - - 0 0 - 1.438 1.385 1.462 - - 0 - 0.00%
2022-04-12 0 1.870 1.810 1.900 - - 0 0 - 1.438 1.392 1.462 - - 0 - 0.00%
2022-04-11 0 1.870 1.810 1.930 - - 0 0 - 1.438 1.392 1.485 - - 0 - 0.00%
2022-04-08 0 1.870 1.810 1.920 - - 0 0 - 1.438 1.392 1.477 - - 0 - 0.00%
2022-04-07 0 1.870 1.830 1.870 1.870 1.870 25,000 46,750 1.8700 1.438 1.408 1.438 1.438 1.438 32,501 1.4384 -1.58%
2022-04-06 0 1.900 1.880 1.900 - - 0 0 - 1.462 1.446 1.462 - - 0 - -1.55%
2022-04-04 0 1.930 1.860 1.930 - - 0 0 - 1.485 1.431 1.485 - - 0 - 0.00%
2022-04-01 0 1.930 1.840 1.930 1.890 1.930 15,000 28,100 1.8733 1.485 1.415 1.485 1.454 1.485 19,500 1.4410 5.46%
2022-03-31 0 1.830 1.800 1.880 1.830 1.850 42,500 77,825 1.8312 1.408 1.385 1.446 1.408 1.423 55,251 1.4086 -6.63%
2022-03-30 0 1.960 1.900 1.960 - - 0 0 - 1.508 1.462 1.508 - - 0 - 0.00%
2022-03-29 0 1.960 1.850 1.960 1.950 1.960 10,000 19,550 1.9550 1.508 1.423 1.508 1.500 1.508 13,000 1.5038 0.00%
2022-03-28 0 1.960 1.850 1.960 - - 0 0 - 1.508 1.423 1.508 - - 0 - 0.00%
2022-03-25 0 1.960 1.780 1.960 1.750 1.990 140,000 271,975 1.9427 1.508 1.369 1.508 1.346 1.531 182,004 1.4943 9.50%
2022-03-24 0 1.790 1.780 1.850 1.790 1.850 37,500 68,525 1.8273 1.377 1.369 1.423 1.377 1.423 48,751 1.4056 -1.10%
2022-03-23 0 1.810 1.800 1.810 1.800 1.860 25,000 45,625 1.8250 1.392 1.385 1.392 1.385 1.431 32,501 1.4038 -1.09%
2022-03-22 0 1.830 1.820 1.990 - - 0 0 - 1.408 1.400 1.531 - - 0 - 2.81%
2022-03-21 0 1.780 1.770 1.990 - - 0 0 - 1.369 1.362 1.531 - - 0 - 0.56%
2022-03-18 0 1.770 1.710 1.870 - - 0 0 - 1.362 1.315 1.438 - - 0 - 0.00%
2022-03-17 0 1.770 1.750 1.790 1.770 1.810 42,500 76,225 1.7935 1.362 1.346 1.377 1.362 1.392 55,251 1.3796 -1.67%
2022-03-16 0 1.800 1.690 1.990 1.720 1.800 67,500 119,350 1.7681 1.385 1.300 1.531 1.323 1.385 87,752 1.3601 9.76%
2022-03-15 0 1.640 1.640 1.780 1.640 1.750 107,500 180,550 1.6795 1.262 1.262 1.369 1.262 1.346 139,753 1.2919 -7.87%
2022-03-14 0 1.780 1.750 1.870 1.780 1.780 15,000 26,700 1.7800 1.369 1.346 1.438 1.369 1.369 19,500 1.3692 -2.73%
2022-03-11 0 1.830 1.760 1.830 1.810 1.830 7,500 13,675 1.8233 1.408 1.354 1.408 1.392 1.408 9,750 1.4025 0.00%
2022-03-10 0 1.830 1.770 1.860 - - 0 0 - 1.408 1.362 1.431 - - 0 - 0.00%
2022-03-09 0 1.830 1.750 1.860 - - 0 0 - 1.408 1.346 1.431 - - 0 - 0.00%
2022-03-08 0 1.830 1.770 1.830 1.830 1.840 10,000 18,350 1.8350 1.408 1.362 1.408 1.408 1.415 13,000 1.4115 -2.66%
2022-03-07 0 1.880 1.840 1.910 1.880 1.880 35,000 65,800 1.8800 1.446 1.415 1.469 1.446 1.446 45,501 1.4461 0.00%
2022-03-04 0 1.880 1.840 1.900 1.880 1.880 60,000 112,800 1.8800 1.446 1.415 1.462 1.446 1.446 78,002 1.4461 1.08%
2022-03-03 0 1.860 1.840 1.870 - - 0 0 - 1.431 1.415 1.438 - - 0 - 0.00%
2022-03-02 0 1.860 1.830 1.860 1.860 1.860 7,500 13,950 1.8600 1.431 1.408 1.431 1.431 1.431 9,750 1.4307 0.00%
2022-03-01 0 1.860 1.860 1.880 1.850 1.880 67,500 126,375 1.8722 1.431 1.431 1.446 1.423 1.446 87,752 1.4401 -2.11%
2022-02-28 0 1.900 1.840 1.900 1.840 1.930 125,000 237,150 1.8972 1.462 1.415 1.462 1.415 1.485 162,504 1.4593 -3.55%
2022-02-25 0 1.970 1.930 1.970 1.970 1.970 10,000 19,700 1.9700 1.515 1.485 1.515 1.515 1.515 13,000 1.5153 -0.51%
2022-02-24 0 1.980 1.960 2.000 2.000 2.000 10,000 20,000 2.0000 1.523 1.508 1.538 1.538 1.538 13,000 1.5384 -1.00%
2022-02-23 0 2.000 1.990 2.060 - - 0 0 - 1.538 1.531 1.585 - - 0 - 0.00%
2022-02-22 0 2.000 2.000 2.030 1.960 1.970 17,500 34,375 1.9643 1.538 1.538 1.562 1.508 1.515 22,751 1.5110 -1.48%
2022-02-21 0 2.030 1.970 2.070 - - 0 0 - 1.562 1.515 1.592 - - 0 - 0.00%
2022-02-18 0 2.030 1.970 2.080 - - 0 0 - 1.562 1.515 1.600 - - 0 - 0.00%
2022-02-17 0 2.030 1.970 2.090 2.030 2.100 22,500 46,225 2.0544 1.562 1.515 1.608 1.562 1.615 29,251 1.5803 -6.88%
2022-02-16 0 2.180 2.100 2.180 2.100 2.180 117,500 247,550 2.1068 1.677 1.615 1.677 1.615 1.677 152,754 1.6206 4.31%
2022-02-15 0 2.090 2.060 2.200 - - 0 0 - 1.608 1.585 1.692 - - 0 - 0.00%
2022-02-14 0 2.090 2.090 2.200 2.090 2.100 10,000 20,950 2.0950 1.608 1.608 1.692 1.608 1.615 13,000 1.6115 -0.48%
2022-02-11 0 2.100 2.060 2.100 2.100 2.100 300,000 630,000 2.1000 1.615 1.585 1.615 1.615 1.615 390,009 1.6153 0.00%
2022-02-10 0 2.100 2.090 2.180 - - 0 0 - 1.615 1.608 1.677 - - 0 - 0.00%
2022-02-09 0 2.100 2.060 2.190 - - 5,000 10,750 2.1500 1.615 1.585 1.685 - - 6,500 1.6538 0.00%
2022-02-08 0 2.100 2.070 2.100 2.100 2.150 192,500 404,750 2.1026 1.615 1.592 1.615 1.615 1.654 250,256 1.6173 -3.67%
2022-02-07 0 2.180 2.100 2.180 2.170 2.180 30,000 65,125 2.1708 1.677 1.615 1.677 1.669 1.677 39,001 1.6698 1.40%
2022-02-04 0 2.150 2.060 2.170 - - 0 0 - 1.654 1.585 1.669 - - 0 - 0.00%
2022-01-31 0 2.150 2.030 2.190 - - 0 0 - 1.654 1.562 1.685 - - 0 - 0.00%
2022-01-28 0 2.150 2.150 2.170 2.100 2.150 117,500 250,050 2.1281 1.654 1.654 1.669 1.615 1.654 152,754 1.6369 1.90%
2022-01-27 0 2.110 2.110 2.120 2.110 2.110 20,000 42,200 2.1100 1.623 1.623 1.631 1.623 1.623 26,001 1.6230 0.00%
2022-01-26 0 2.110 2.110 2.140 - - 0 0 - 1.623 1.623 1.646 - - 0 - 1.44%
2022-01-25 0 2.080 2.080 2.170 2.070 2.130 15,000 31,425 2.0950 1.600 1.600 1.669 1.592 1.638 19,500 1.6115 -2.35%
2022-01-24 0 2.130 2.130 2.140 2.120 2.160 90,000 192,675 2.1408 1.638 1.638 1.646 1.631 1.661 117,003 1.6468 1.43%
2022-01-21 0 2.100 2.100 2.140 - - 0 0 - 1.615 1.615 1.646 - - 0 - 0.48%
2022-01-20 0 2.090 2.090 2.120 2.090 2.100 37,500 78,675 2.0980 1.608 1.608 1.631 1.608 1.615 48,751 1.6138 -0.48%
2022-01-19 0 2.100 2.100 2.110 2.090 2.140 175,000 367,750 2.1014 1.615 1.615 1.623 1.608 1.646 227,506 1.6164 1.94%
2022-01-18 0 2.060 2.030 2.140 - - 0 0 - 1.585 1.562 1.646 - - 0 - 0.00%
2022-01-17 0 2.060 2.010 2.140 2.060 2.060 10,000 20,600 2.0600 1.585 1.546 1.646 1.585 1.585 13,000 1.5846 0.00%
2022-01-14 0 2.060 2.060 2.100 2.060 2.060 5,000 10,300 2.0600 1.585 1.585 1.615 1.585 1.585 6,500 1.5846 0.00%
2022-01-13 0 2.060 2.060 2.130 2.060 2.060 2,500 5,150 2.0600 1.585 1.585 1.638 1.585 1.585 3,250 1.5846 0.00%
2022-01-12 0 2.060 2.060 2.150 2.060 2.080 70,000 144,575 2.0654 1.585 1.585 1.654 1.585 1.600 91,002 1.5887 -4.19%
2022-01-11 0 2.150 2.050 2.150 2.050 2.150 15,000 31,025 2.0683 1.654 1.577 1.654 1.577 1.654 19,500 1.5910 4.88%
2022-01-10 0 2.050 2.030 2.050 2.030 2.050 80,000 163,400 2.0425 1.577 1.562 1.577 1.562 1.577 104,003 1.5711 2.50%
2022-01-07 0 2.000 2.000 2.050 2.000 2.000 10,000 20,000 2.0000 1.538 1.538 1.577 1.538 1.538 13,000 1.5384 -1.48%
2022-01-06 0 2.030 1.970 2.050 - - 0 0 - 1.562 1.515 1.577 - - 0 - 0.00%
2022-01-05 0 2.030 2.030 2.040 1.960 2.040 95,000 192,400 2.0253 1.562 1.562 1.569 1.508 1.569 123,503 1.5579 4.10%
2022-01-04 0 1.950 1.940 1.960 1.940 1.960 67,500 132,000 1.9556 1.500 1.492 1.508 1.492 1.508 87,752 1.5042 -0.51%
2022-01-03 0 1.960 1.950 1.970 - - 0 0 - 1.508 1.500 1.515 - - 0 - 0.00%
2021-12-31 0 1.960 1.960 1.970 1.960 1.960 17,500 34,300 1.9600 1.508 1.508 1.515 1.508 1.508 22,751 1.5077 0.00%
2021-12-30 0 1.960 1.950 1.970 1.960 1.970 30,000 58,850 1.9617 1.508 1.500 1.515 1.508 1.515 39,001 1.5089 0.00%
2021-12-29 0 1.960 1.950 1.980 1.960 1.970 15,000 29,425 1.9617 1.508 1.500 1.523 1.508 1.515 19,500 1.5089 -1.01%
2021-12-28 0 1.980 1.970 1.990 1.980 1.990 62,500 123,775 1.9804 1.523 1.515 1.531 1.523 1.531 81,252 1.5233 0.00%
2021-12-24 0 1.980 1.960 1.990 - - 0 0 - 1.523 1.508 1.531 - - 0 - 0.00%
2021-12-23 0 1.980 1.950 1.980 1.980 1.980 12,500 24,675 1.9740 1.523 1.500 1.523 1.523 1.523 16,250 1.5184 1.54%
2021-12-22 0 1.950 1.950 1.980 - - 0 0 - 1.500 1.500 1.523 - - 0 - 0.00%
2021-12-21 0 1.950 1.950 1.980 1.940 1.950 50,000 97,450 1.9490 1.500 1.500 1.523 1.492 1.500 65,002 1.4992 -0.51%
2021-12-20 0 1.960 1.950 1.980 - - 0 0 - 1.508 1.500 1.523 - - 0 - 0.00%
2021-12-17 0 1.960 1.950 1.980 - - 0 0 - 1.508 1.500 1.523 - - 0 - 0.00%
2021-12-16 0 1.960 1.950 1.980 1.950 1.950 5,000 9,750 1.9500 1.508 1.500 1.523 1.500 1.500 6,500 1.5000 0.00%
2021-12-15 0 1.960 1.950 1.990 1.950 1.960 10,000 19,550 1.9550 1.508 1.500 1.531 1.500 1.508 13,000 1.5038 -1.51%
2021-12-14 0 1.990 1.960 2.020 1.950 1.990 7,500 14,725 1.9633 1.531 1.508 1.554 1.500 1.531 9,750 1.5102 -0.50%
2021-12-13 0 2.000 1.960 2.020 2.000 2.000 2,500 5,000 2.0000 1.538 1.508 1.554 1.538 1.538 3,250 1.5384 2.04%
2021-12-10 0 1.960 1.960 2.000 1.960 1.960 2,500 4,900 1.9600 1.508 1.508 1.538 1.508 1.508 3,250 1.5077 -2.00%
2021-12-09 0 2.000 1.960 2.010 2.000 2.000 5,000 10,000 2.0000 1.538 1.508 1.546 1.538 1.538 6,500 1.5384 2.56%
2021-12-08 0 1.950 1.940 2.010 1.930 1.950 12,500 24,325 1.9460 1.500 1.492 1.546 1.485 1.500 16,250 1.4969 -3.47%
2021-12-07 0 2.020 1.970 2.030 1.960 2.020 15,000 29,800 1.9867 1.554 1.515 1.562 1.508 1.554 19,500 1.5282 0.00%
2021-12-06 0 2.020 1.990 2.030 1.980 2.020 17,500 34,925 1.9957 1.554 1.531 1.562 1.523 1.554 22,751 1.5351 -0.98%
2021-12-03 0 2.040 1.980 2.040 - - 0 0 - 1.569 1.523 1.569 - - 0 - 0.00%
2021-12-02 0 2.040 1.990 2.040 2.040 2.040 7,500 15,300 2.0400 1.569 1.531 1.569 1.569 1.569 9,750 1.5692 0.99%
2021-12-01 0 2.020 1.970 2.020 2.000 2.020 7,500 15,050 2.0067 1.554 1.515 1.554 1.538 1.554 9,750 1.5436 3.06%
2021-11-30 0 1.960 1.960 1.990 1.950 1.990 7,500 14,775 1.9700 1.508 1.508 1.531 1.500 1.531 9,750 1.5153 -2.00%
2021-11-29 0 2.000 2.000 2.040 1.990 2.030 17,500 35,425 2.0243 1.538 1.538 1.569 1.531 1.562 22,751 1.5571 -1.48%
2021-11-26 0 2.030 1.970 2.030 1.980 2.040 50,000 100,450 2.0090 1.562 1.515 1.562 1.523 1.569 65,002 1.5453 1.50%
2021-11-25 0 2.000 1.980 2.020 - - 0 0 - 1.538 1.523 1.554 - - 0 - 0.00%
2021-11-24 0 2.000 1.970 2.020 2.000 2.000 10,000 20,000 2.0000 1.538 1.515 1.554 1.538 1.538 13,000 1.5384 0.00%
2021-11-23 0 2.000 2.000 2.090 2.000 2.000 5,000 10,000 2.0000 1.538 1.538 1.608 1.538 1.538 6,500 1.5384 1.01%
2021-11-22 0 1.980 1.970 2.080 1.980 2.000 7,500 14,900 1.9867 1.523 1.515 1.600 1.523 1.538 9,750 1.5282 -1.00%
2021-11-19 0 2.000 1.980 2.090 1.960 2.000 192,500 381,475 1.9817 1.538 1.523 1.608 1.508 1.538 250,256 1.5243 1.52%
2021-11-18 0 1.970 1.930 1.980 1.920 1.970 40,000 77,725 1.9431 1.515 1.485 1.523 1.477 1.515 52,001 1.4947 -1.01%
2021-11-17 0 1.990 1.960 2.010 1.970 2.030 35,000 70,400 2.0114 1.531 1.508 1.546 1.515 1.562 45,501 1.5472 2.58%
2021-11-16 0 1.940 1.920 1.960 1.920 1.970 40,000 77,400 1.9350 1.492 1.477 1.508 1.477 1.515 52,001 1.4884 -4.43%
2021-11-15 0 2.030 1.970 2.030 2.000 2.040 30,000 60,450 2.0150 1.562 1.515 1.562 1.538 1.569 39,001 1.5500 3.57%
2021-11-12 0 1.960 1.940 2.010 1.950 1.950 17,500 34,125 1.9500 1.508 1.492 1.546 1.500 1.500 22,751 1.5000 0.51%
2021-11-11 0 1.950 1.930 2.020 1.950 2.000 20,000 39,650 1.9825 1.500 1.485 1.554 1.500 1.538 26,001 1.5250 -3.94%
2021-11-10 0 2.030 1.980 2.130 1.950 2.030 40,000 79,375 1.9844 1.562 1.523 1.638 1.500 1.562 52,001 1.5264 2.01%
2021-11-09 0 1.990 1.950 1.990 1.990 1.990 10,000 19,900 1.9900 1.531 1.500 1.531 1.531 1.531 13,000 1.5307 1.53%
2021-11-08 0 1.960 1.900 1.970 1.900 1.960 32,500 63,125 1.9423 1.508 1.462 1.515 1.462 1.508 42,251 1.4940 1.55%
2021-11-05 0 1.930 1.920 1.970 1.920 1.920 15,000 28,800 1.9200 1.485 1.477 1.515 1.477 1.477 19,500 1.4769 1.05%
2021-11-04 0 1.910 1.910 1.970 1.900 1.940 50,000 95,650 1.9130 1.469 1.469 1.515 1.462 1.492 65,002 1.4715 -0.52%
2021-11-03 0 1.920 1.910 1.940 1.900 1.910 32,500 62,025 1.9085 1.477 1.469 1.492 1.462 1.469 42,251 1.4680 -0.52%
2021-11-02 0 1.930 1.930 1.960 1.920 1.930 10,000 19,225 1.9225 1.485 1.485 1.508 1.477 1.485 13,000 1.4788 -3.02%
2021-11-01 0 1.990 1.930 1.990 - - 0 0 - 1.531 1.485 1.531 - - 0 - 0.00%
2021-10-29 0 1.990 1.950 2.000 1.990 1.990 7,500 14,925 1.9900 1.531 1.500 1.538 1.531 1.531 9,750 1.5307 0.00%
2021-10-28 0 1.990 1.950 1.990 1.950 1.990 7,500 14,825 1.9767 1.531 1.500 1.531 1.500 1.531 9,750 1.5205 0.00%
2021-10-27 0 1.990 1.950 1.990 - - 0 0 - 1.531 1.500 1.531 - - 0 - -0.50%
2021-10-26 0 2.000 1.950 2.000 1.970 2.000 10,000 19,850 1.9850 1.538 1.500 1.538 1.515 1.538 13,000 1.5269 1.52%
2021-10-25 0 1.970 1.950 1.980 - - 0 0 - 1.515 1.500 1.523 - - 0 - 0.00%
2021-10-22 0 1.970 1.970 1.990 1.950 1.950 10,000 19,500 1.9500 1.515 1.515 1.531 1.500 1.500 13,000 1.5000 0.00%
2021-10-21 0 1.970 1.950 1.970 1.970 1.980 22,500 44,400 1.9733 1.515 1.500 1.515 1.515 1.523 29,251 1.5179 -1.50%
2021-10-20 0 2.000 1.980 2.000 2.000 2.000 5,000 10,000 2.0000 1.538 1.523 1.538 1.538 1.538 6,500 1.5384 0.00%
2021-10-19 0 2.000 1.960 2.000 2.000 2.000 2,500 5,000 2.0000 1.538 1.508 1.538 1.538 1.538 3,250 1.5384 0.00%
2021-10-18 0 2.000 1.970 2.030 2.000 2.000 2,500 5,000 2.0000 1.538 1.515 1.562 1.538 1.538 3,250 1.5384 -1.96%
2021-10-15 0 2.040 2.010 2.050 2.010 2.050 40,000 81,325 2.0331 1.569 1.546 1.577 1.546 1.577 52,001 1.5639 1.49%
2021-10-12 0 2.010 1.950 2.020 - - 0 0 - 1.546 1.500 1.554 - - 0 - 0.00%
2021-10-11 0 2.010 1.980 2.020 1.980 2.060 40,000 80,400 2.0100 1.546 1.523 1.554 1.523 1.585 52,001 1.5461 0.00%
2021-10-08 0 2.010 1.960 2.020 1.960 2.070 77,500 154,850 1.9981 1.546 1.508 1.554 1.508 1.592 100,752 1.5369 -0.50%
2021-10-07 0 2.020 2.000 2.030 2.000 2.020 15,000 30,200 2.0133 1.554 1.538 1.562 1.538 1.554 19,500 1.5487 1.51%
2021-10-06 0 1.990 1.980 2.020 1.970 1.990 17,500 34,675 1.9814 1.531 1.523 1.554 1.515 1.531 22,751 1.5241 1.02%
2021-10-05 0 1.970 1.970 2.040 1.970 2.040 35,000 70,100 2.0029 1.515 1.515 1.569 1.515 1.569 45,501 1.5406 -2.48%
2021-10-04 0 2.020 2.000 2.020 2.040 2.060 12,500 25,650 2.0520 1.554 1.538 1.554 1.569 1.585 16,250 1.5784 1.00%
2021-09-30 0 2.000 1.960 2.000 - - 0 0 - 1.538 1.508 1.538 - - 0 - -0.50%
2021-09-29 0 2.010 1.960 2.010 1.960 2.010 42,500 83,525 1.9653 1.546 1.508 1.546 1.508 1.546 55,251 1.5117 0.50%
2021-09-28 0 2.000 1.960 2.000 2.000 2.000 20,000 40,000 2.0000 1.538 1.508 1.538 1.538 1.538 26,001 1.5384 0.50%
2021-09-27 0 1.990 1.950 2.000 - - 0 0 - 1.531 1.500 1.538 - - 0 - 0.00%
2021-09-24 0 1.990 1.930 2.000 1.990 2.000 35,000 69,950 1.9986 1.531 1.485 1.538 1.531 1.538 45,501 1.5373 -0.50%
2021-09-23 0 2.000 1.940 2.040 2.000 2.000 55,000 110,000 2.0000 1.538 1.492 1.569 1.538 1.538 71,502 1.5384 1.01%
2021-09-21 0 1.980 1.960 2.020 1.950 1.960 35,000 68,400 1.9543 1.523 1.508 1.554 1.500 1.508 45,501 1.5033 0.00%
2021-09-20 0 1.980 1.970 2.030 1.980 1.980 10,000 19,800 1.9800 1.523 1.515 1.562 1.523 1.523 13,000 1.5230 -0.50%
2021-09-17 0 1.990 1.990 2.000 1.990 2.030 107,500 215,025 2.0002 1.531 1.531 1.538 1.531 1.562 139,753 1.5386 0.00%
2021-09-16 0 1.990 1.970 2.050 1.980 2.100 152,500 310,250 2.0344 1.531 1.515 1.577 1.523 1.615 198,255 1.5649 -4.78%
2021-09-15 0 2.090 2.090 2.120 2.090 2.120 15,000 31,650 2.1100 1.608 1.608 1.631 1.608 1.631 19,500 1.6230 -1.42%
2021-09-14 0 2.120 2.090 2.190 2.120 2.120 20,000 42,400 2.1200 1.631 1.608 1.685 1.631 1.631 26,001 1.6307 0.00%
2021-09-13 0 2.120 2.100 2.120 - - 7,500 15,900 2.1200 1.631 1.615 1.631 - - 9,750 1.6307 0.00%
2021-09-10 0 2.120 2.120 2.170 2.120 2.200 62,500 135,175 2.1628 1.631 1.631 1.669 1.631 1.692 81,252 1.6637 -3.20%
2021-09-09 0 2.190 2.150 2.190 2.190 2.190 5,000 10,950 2.1900 1.685 1.654 1.685 1.685 1.685 6,500 1.6846 0.46%
2021-09-08 0 2.180 2.180 2.240 2.150 2.180 27,500 59,400 2.1600 1.677 1.677 1.723 1.654 1.677 35,751 1.6615 1.40%
2021-09-07 0 2.150 2.130 2.150 - - 0 0 - 1.654 1.638 1.654 - - 0 - 0.00%
2021-09-06 0 2.150 2.140 2.150 2.150 2.150 15,000 32,250 2.1500 1.654 1.646 1.654 1.654 1.654 19,500 1.6538 0.00%
2021-09-03 0 2.150 2.110 2.150 2.080 2.160 17,500 37,000 2.1143 1.654 1.623 1.654 1.600 1.661 22,751 1.6263 3.37%
2021-09-02 0 2.080 2.070 2.170 - - 0 0 - 1.600 1.592 1.669 - - 0 - 0.00%
2021-09-01 0 2.080 2.060 2.080 2.060 2.180 50,000 106,700 2.1340 1.600 1.585 1.600 1.585 1.677 65,002 1.6415 0.97%
2021-08-31 0 2.060 2.060 2.190 2.060 2.060 2,500 5,150 2.0600 1.585 1.585 1.685 1.585 1.585 3,250 1.5846 0.00%
2021-08-30 0 2.060 2.050 2.190 2.050 2.060 35,000 71,825 2.0521 1.585 1.577 1.685 1.577 1.585 45,501 1.5785 1.48%
2021-08-27 0 2.030 2.030 2.090 2.030 2.030 7,500 15,225 2.0300 1.562 1.562 1.608 1.562 1.562 9,750 1.5615 1.50%
2021-08-26 0 2.000 1.990 2.040 1.990 1.990 17,500 34,825 1.9900 1.538 1.531 1.569 1.531 1.531 22,751 1.5307 -2.44%
2021-08-25 0 2.050 1.990 2.110 - - 0 0 - 1.577 1.531 1.623 - - 0 - 0.00%
2021-08-24 0 2.050 2.000 2.110 - - 0 0 - 1.577 1.538 1.623 - - 0 - 0.00%
2021-08-23 0 2.050 1.960 2.070 2.010 2.060 32,500 66,000 2.0308 1.577 1.508 1.592 1.546 1.585 42,251 1.5621 4.59%
2021-08-20 0 1.960 1.950 1.990 1.960 1.960 10,000 19,600 1.9600 1.508 1.500 1.531 1.508 1.508 13,000 1.5077 -1.51%
2021-08-19 0 1.990 1.980 2.050 1.960 1.990 30,000 59,300 1.9767 1.531 1.523 1.577 1.508 1.531 39,001 1.5205 0.00%
2021-08-18 0 1.990 1.990 2.090 - - 0 0 - 1.531 1.531 1.608 - - 0 - 0.00%
2021-08-17 0 1.990 1.980 1.990 1.990 1.990 5,000 9,950 1.9900 1.531 1.523 1.531 1.531 1.531 6,500 1.5307 -2.45%
2021-08-16 0 2.040 2.020 2.140 2.030 2.040 20,000 40,750 2.0375 1.569 1.554 1.646 1.562 1.569 26,001 1.5673 -2.39%
2021-08-13 0 2.090 2.020 2.090 - - 0 0 - 1.608 1.554 1.608 - - 0 - 0.00%
2021-08-12 0 2.090 2.050 2.090 2.090 2.090 12,500 26,125 2.0900 1.608 1.577 1.608 1.608 1.608 16,250 1.6077 1.95%
2021-08-11 0 2.050 1.990 2.070 2.020 2.080 12,500 25,400 2.0320 1.577 1.531 1.592 1.554 1.600 16,250 1.5630 1.49%
2021-08-10 0 2.020 1.990 2.030 2.030 2.050 47,500 96,700 2.0358 1.554 1.531 1.562 1.562 1.577 61,751 1.5660 2.02%
2021-08-09 0 1.980 1.980 2.020 1.980 2.020 42,500 84,925 1.9982 1.523 1.523 1.554 1.523 1.554 55,251 1.5371 -1.49%
2021-08-06 0 2.010 1.960 2.020 - - 0 0 - 1.546 1.508 1.554 - - 0 - 0.00%
2021-08-05 0 2.010 1.990 2.020 - - 0 0 - 1.546 1.531 1.554 - - 0 - 0.00%
2021-08-04 0 2.010 1.980 2.020 2.010 2.010 7,500 15,075 2.0100 1.546 1.523 1.554 1.546 1.546 9,750 1.5461 0.00%
2021-08-03 0 2.010 1.960 2.020 - - 0 0 - 1.546 1.508 1.554 - - 0 - -0.50%
2021-08-02 0 2.020 1.970 2.020 1.960 2.020 15,000 29,700 1.9800 1.554 1.515 1.554 1.508 1.554 19,500 1.5230 1.00%
2021-07-30 0 2.000 2.000 2.030 2.000 2.000 22,500 45,000 2.0000 1.538 1.538 1.562 1.538 1.538 29,251 1.5384 -0.99%
2021-07-29 0 2.020 2.010 2.040 2.000 2.020 22,500 45,350 2.0156 1.554 1.546 1.569 1.538 1.554 29,251 1.5504 3.59%
2021-07-28 0 1.950 1.950 2.000 1.930 2.020 95,000 187,100 1.9695 1.500 1.500 1.538 1.485 1.554 123,503 1.5149 2.63%
2021-07-27 0 1.900 1.880 2.010 1.860 2.160 122,500 237,075 1.9353 1.462 1.446 1.546 1.431 1.661 159,254 1.4887 -13.64%
2021-07-26 0 2.200 2.150 2.200 2.210 2.250 30,000 67,100 2.2367 1.692 1.654 1.692 1.700 1.731 39,001 1.7205 -4.35%
2021-07-23 0 2.300 2.250 2.380 2.200 2.380 190,000 434,650 2.2876 1.769 1.731 1.831 1.692 1.831 247,006 1.7597 4.55%
2021-07-22 0 2.200 2.140 2.200 2.170 2.290 135,000 304,575 2.2561 1.692 1.646 1.692 1.669 1.761 175,504 1.7354 1.38%
2021-07-21 0 2.170 2.060 2.170 2.050 2.280 75,000 163,275 2.1770 1.669 1.585 1.669 1.577 1.754 97,502 1.6746 9.05%
2021-07-20 0 1.990 1.980 2.020 1.990 2.050 30,000 60,775 2.0258 1.531 1.523 1.554 1.531 1.577 39,001 1.5583 -5.24%
2021-07-19 0 2.100 2.060 2.120 2.040 2.100 40,000 82,850 2.0713 1.615 1.585 1.631 1.569 1.615 52,001 1.5932 0.48%
2021-07-16 0 2.090 2.050 2.100 - - 0 0 - 1.608 1.577 1.615 - - 0 - 0.00%
2021-07-15 0 2.090 2.050 2.100 2.060 2.190 52,500 110,050 2.0962 1.608 1.577 1.615 1.585 1.685 68,252 1.6124 0.48%
2021-07-14 0 2.080 2.050 2.100 2.060 2.110 35,000 73,025 2.0864 1.600 1.577 1.615 1.585 1.623 45,501 1.6049 -0.95%
2021-07-13 0 2.100 2.070 2.110 2.010 2.380 100,000 216,750 2.1675 1.615 1.592 1.623 1.546 1.831 130,003 1.6673 6.06%
2021-07-12 0 1.980 1.910 2.040 1.940 1.980 15,000 29,300 1.9533 1.523 1.469 1.569 1.492 1.523 19,500 1.5025 0.00%
2021-07-09 0 1.980 1.960 2.010 1.960 1.980 15,000 29,625 1.9750 1.523 1.508 1.546 1.508 1.523 19,500 1.5192 0.00%
2021-07-08 0 1.980 1.920 2.040 - - 0 0 - 1.523 1.477 1.569 - - 0 - 0.00%
2021-07-07 0 1.980 1.980 2.050 1.960 2.090 35,000 71,125 2.0321 1.523 1.523 1.577 1.508 1.608 45,501 1.5631 -5.26%
2021-07-06 0 2.090 2.030 2.090 - - 0 0 - 1.608 1.562 1.608 - - 0 - 0.00%
2021-07-05 0 2.090 2.040 2.100 2.090 2.090 12,500 26,125 2.0900 1.608 1.569 1.615 1.608 1.608 16,250 1.6077 -0.95%
2021-07-02 0 2.110 2.040 2.110 2.110 2.110 112,500 237,350 2.1098 1.623 1.569 1.623 1.623 1.623 146,254 1.6229 -0.47%
2021-06-30 0 2.120 2.110 2.170 2.110 2.110 35,000 73,850 2.1100 1.631 1.623 1.669 1.623 1.623 45,501 1.6230 0.47%
2021-06-29 0 2.110 2.110 2.170 2.110 2.110 5,000 10,550 2.1100 1.623 1.623 1.669 1.623 1.623 6,500 1.6230 0.00%
2021-06-28 0 2.110 2.110 2.170 2.090 2.110 20,000 42,075 2.1038 1.623 1.623 1.669 1.608 1.623 26,001 1.6182 1.44%
2021-06-25 0 2.080 2.070 2.150 2.070 2.070 2,500 5,175 2.0700 1.600 1.592 1.654 1.592 1.592 3,250 1.5923 0.97%
2021-06-24 0 2.060 2.030 2.100 2.040 2.060 25,000 51,200 2.0480 1.585 1.562 1.615 1.569 1.585 32,501 1.5753 -2.37%
2021-06-23 0 2.110 2.060 2.170 - - 0 0 - 1.623 1.585 1.669 - - 0 - 0.00%
2021-06-22 0 2.110 2.040 2.170 2.160 2.180 27,500 59,725 2.1718 1.623 1.569 1.669 1.661 1.677 35,751 1.6706 0.96%
2021-06-21 0 2.090 2.090 2.150 - - 0 0 - 1.608 1.608 1.654 - - 0 - 0.97%
2021-06-18 0 2.070 2.060 2.170 2.070 2.120 67,500 141,350 2.0941 1.592 1.585 1.669 1.592 1.631 87,752 1.6108 -1.90%
2021-06-17 0 2.110 2.030 2.110 1.980 2.110 150,000 309,725 2.0648 1.623 1.562 1.623 1.523 1.623 195,005 1.5883 7.65%
2021-06-16 0 1.960 1.960 2.040 1.830 2.210 1,000,000 1,938,050 1.9381 1.508 1.508 1.569 1.408 1.700 1,300,032 1.4908 -9.68%
2021-06-15 0 2.170 2.130 2.170 2.130 2.190 52,500 113,125 2.1548 1.669 1.638 1.669 1.638 1.685 68,252 1.6575 -1.36%
2021-06-11 0 2.200 2.160 2.240 2.110 2.200 107,500 231,275 2.1514 1.692 1.661 1.723 1.623 1.692 139,753 1.6549 0.00%
2021-06-10 0 2.200 2.130 2.240 - - 0 0 - 1.692 1.638 1.723 - - 0 - 0.00%
2021-06-09 0 2.200 2.200 2.210 2.180 2.210 60,000 131,900 2.1983 1.692 1.692 1.700 1.677 1.700 78,002 1.6910 1.38%
2021-06-08 0 2.170 2.150 2.250 2.170 2.190 20,000 43,400 2.1700 1.669 1.654 1.731 1.669 1.685 26,001 1.6692 -0.91%
2021-06-07 0 2.190 2.110 2.200 2.190 2.190 2,500 5,475 2.1900 1.685 1.623 1.692 1.685 1.685 3,250 1.6846 1.86%
2021-06-04 0 2.150 2.110 2.150 - - 0 0 - 1.654 1.623 1.654 - - 0 - 0.00%
2021-06-03 0 2.150 2.150 2.220 2.030 2.230 297,500 631,750 2.1235 1.654 1.654 1.708 1.562 1.715 386,759 1.6334 2.38%
2021-06-02 0 2.100 2.100 2.170 2.100 2.230 77,500 166,950 2.1542 1.615 1.615 1.669 1.615 1.715 100,752 1.6570 -1.41%
2021-06-01 0 2.130 2.130 2.200 2.030 2.220 277,500 591,425 2.1313 1.638 1.638 1.692 1.562 1.708 360,759 1.6394 -0.27%
2021-05-31 0 2.260 2.220 2.260 2.160 2.260 100,000 222,200 2.2220 1.643 1.614 1.643 1.570 1.643 137,569 1.6152 2.26%
2021-05-28 0 2.210 2.200 2.260 2.200 2.270 242,500 539,300 2.2239 1.606 1.599 1.643 1.599 1.650 333,606 1.6166 -1.78%
2021-05-27 0 2.250 2.250 2.270 2.190 2.300 310,000 693,950 2.2385 1.636 1.636 1.650 1.592 1.672 426,465 1.6272 -2.17%
2021-05-26 0 2.300 2.260 2.300 - - 0 0 - 1.672 1.643 1.672 - - 0 - -0.86%
2021-05-25 0 2.320 2.260 2.340 - - 0 0 - 1.686 1.643 1.701 - - 0 - 0.00%
2021-05-24 0 2.320 2.250 2.340 - - 0 0 - 1.686 1.636 1.701 - - 0 - 0.00%
2021-05-21 0 2.320 2.250 2.320 - - 0 0 - 1.686 1.636 1.686 - - 0 - 0.00%
2021-05-20 0 2.320 2.230 2.330 2.190 2.320 155,000 346,475 2.2353 1.686 1.621 1.694 1.592 1.686 213,233 1.6249 -0.43%
2021-05-18 0 2.330 2.280 2.340 2.340 2.350 15,000 35,200 2.3467 1.694 1.657 1.701 1.701 1.708 20,635 1.7058 -0.85%
2021-05-17 0 2.350 2.320 2.350 2.250 2.350 130,000 298,400 2.2954 1.708 1.686 1.708 1.636 1.708 178,840 1.6685 0.86%
2021-05-14 0 2.330 2.300 2.330 2.240 2.350 110,000 251,800 2.2891 1.694 1.672 1.694 1.628 1.708 151,326 1.6640 0.00%
2021-05-13 0 2.330 2.270 2.340 2.230 2.340 120,000 274,425 2.2869 1.694 1.650 1.701 1.621 1.701 165,083 1.6623 0.43%
2021-05-12 0 2.320 2.300 2.350 2.300 2.350 20,000 46,450 2.3225 1.686 1.672 1.708 1.672 1.708 27,514 1.6882 -3.73%
2021-05-11 0 2.410 2.310 2.410 2.280 2.420 202,500 477,950 2.3602 1.752 1.679 1.752 1.657 1.759 278,578 1.7157 2.55%
2021-05-10 0 2.350 2.320 2.400 2.270 2.320 85,000 195,050 2.2947 1.708 1.686 1.745 1.650 1.686 116,934 1.6680 0.43%
2021-05-07 0 2.340 2.300 2.350 2.330 2.350 7,500 17,575 2.3433 1.701 1.672 1.708 1.694 1.708 10,318 1.7034 -0.43%
2021-05-06 0 2.350 2.320 2.400 2.340 2.410 102,500 243,000 2.3707 1.708 1.686 1.745 1.701 1.752 141,009 1.7233 1.29%
2021-05-05 0 2.320 2.270 2.350 2.250 2.350 252,500 581,675 2.3037 1.686 1.650 1.708 1.636 1.708 347,363 1.6745 1.31%
2021-05-04 0 2.290 2.280 2.290 2.290 2.360 152,500 351,650 2.3059 1.665 1.657 1.665 1.665 1.715 209,793 1.6762 -2.55%
2021-05-03 0 2.350 2.310 2.390 2.280 2.420 82,500 194,675 2.3597 1.708 1.679 1.737 1.657 1.759 113,495 1.7153 -1.67%
2021-04-30 0 2.390 2.350 2.400 2.380 2.420 192,500 461,975 2.3999 1.737 1.708 1.745 1.730 1.759 264,821 1.7445 0.00%
2021-04-29 0 2.390 2.390 2.400 2.350 2.460 82,500 197,300 2.3915 1.737 1.737 1.745 1.708 1.788 113,495 1.7384 -0.42%
2021-04-28 0 2.400 2.330 2.450 2.340 2.420 447,500 1,059,175 2.3669 1.745 1.694 1.781 1.701 1.759 615,623 1.7205 0.00%
2021-04-27 0 2.400 2.360 2.400 2.400 2.400 12,500 30,000 2.4000 1.745 1.715 1.745 1.745 1.745 17,196 1.7446 1.69%
2021-04-26 0 2.360 2.360 2.430 2.330 2.500 102,510 245,898 2.3988 1.715 1.715 1.766 1.694 1.817 141,022 1.7437 1.29%
2021-04-23 0 2.330 2.270 2.340 2.200 2.330 222,510 506,572 2.2766 1.694 1.650 1.701 1.599 1.694 306,106 1.6549 0.43%
2021-04-22 0 2.320 2.310 2.350 2.320 2.370 42,500 99,750 2.3471 1.686 1.679 1.708 1.686 1.723 58,467 1.7061 -1.69%
2021-04-21 0 2.360 2.260 2.370 2.270 2.370 32,500 75,550 2.3246 1.715 1.643 1.723 1.650 1.723 44,710 1.6898 3.51%
2021-04-20 0 2.280 2.280 2.330 2.280 2.380 70,000 162,400 2.3200 1.657 1.657 1.694 1.657 1.730 96,299 1.6864 -2.56%
2021-04-19 0 2.340 2.250 2.370 2.270 2.340 115,000 267,125 2.3228 1.701 1.636 1.723 1.650 1.701 158,205 1.6885 5.88%
2021-04-16 0 2.210 2.210 2.230 2.210 2.230 67,500 150,250 2.2259 1.606 1.606 1.621 1.606 1.621 92,859 1.6180 -2.21%
2021-04-15 0 2.260 2.260 2.330 2.250 2.330 117,500 269,150 2.2906 1.643 1.643 1.694 1.636 1.694 161,644 1.6651 0.00%
2021-04-14 0 2.260 2.250 2.430 2.250 2.320 122,500 279,575 2.2822 1.643 1.636 1.766 1.636 1.686 168,523 1.6590 -2.16%
2021-04-13 0 2.310 2.300 2.340 2.310 2.360 55,000 128,025 2.3277 1.679 1.672 1.701 1.679 1.715 75,663 1.6920 -0.86%
2021-04-12 0 2.330 2.290 2.340 2.350 2.370 75,000 176,950 2.3593 1.694 1.665 1.701 1.708 1.723 103,177 1.7150 -1.69%
2021-04-09 0 2.370 2.350 2.430 2.310 2.400 127,500 301,250 2.3627 1.723 1.708 1.766 1.679 1.745 175,401 1.7175 3.04%
2021-04-08 0 2.300 2.250 2.360 2.210 2.360 310,000 725,800 2.3413 1.672 1.636 1.715 1.606 1.715 426,465 1.7019 1.77%
2021-04-07 0 2.260 2.170 2.300 2.170 2.260 75,000 167,875 2.2383 1.643 1.577 1.672 1.577 1.643 103,177 1.6271 4.15%
2021-04-01 0 2.170 2.150 2.170 - - 0 0 - 1.577 1.563 1.577 - - 0 - -0.46%
2021-03-31 0 2.180 2.120 2.180 2.120 2.200 127,500 277,125 2.1735 1.585 1.541 1.585 1.541 1.599 175,401 1.5800 1.87%
2021-03-30 0 2.140 2.140 2.230 2.100 2.180 77,500 164,575 2.1235 1.556 1.556 1.621 1.527 1.585 106,616 1.5436 -1.83%
2021-03-29 0 2.180 2.170 2.210 2.100 2.220 472,500 1,021,175 2.1612 1.585 1.577 1.606 1.527 1.614 650,016 1.5710 -6.84%
2021-03-26 0 2.340 2.340 2.370 2.310 2.420 117,500 277,725 2.3636 1.701 1.701 1.723 1.679 1.759 161,644 1.7181 2.18%
2021-03-25 0 2.290 2.260 2.350 2.190 2.380 335,000 746,725 2.2290 1.665 1.643 1.708 1.592 1.730 460,858 1.6203 0.88%
2021-03-24 0 2.270 2.250 2.280 2.220 2.300 110,000 250,925 2.2811 1.650 1.636 1.657 1.614 1.672 151,326 1.6582 -2.99%
2021-03-23 0 2.340 2.340 2.380 2.340 2.520 230,000 553,300 2.4057 1.701 1.701 1.730 1.701 1.832 316,410 1.7487 -6.77%
2021-03-22 0 2.510 2.510 2.540 2.500 2.560 312,500 787,825 2.5210 1.825 1.825 1.846 1.817 1.861 429,905 1.8326 -2.71%
2021-03-19 0 2.580 2.560 2.580 2.500 2.580 250,000 638,450 2.5538 1.875 1.861 1.875 1.817 1.875 343,924 1.8564 3.20%
2021-03-18 0 2.500 2.500 2.550 2.500 2.650 347,500 884,050 2.5440 1.817 1.817 1.854 1.817 1.926 478,054 1.8493 -5.66%
2021-03-17 0 2.650 2.650 2.670 2.390 2.940 2,002,500 5,227,625 2.6105 1.926 1.926 1.941 1.737 2.137 2,754,829 1.8976 -5.36%
2021-03-16 0 2.800 2.750 2.800 2.170 2.990 3,932,260 10,262,498 2.6098 2.035 1.999 2.035 1.577 2.173 5,409,589 1.8971 32.08%
2021-03-15 0 2.120 2.110 2.130 2.080 2.180 527,500 1,115,625 2.1149 1.541 1.534 1.548 1.512 1.585 725,679 1.5374 2.91%
2021-03-12 0 2.060 2.060 2.080 2.000 2.060 257,500 519,700 2.0183 1.497 1.497 1.512 1.454 1.497 354,241 1.4671 0.98%
2021-03-11 0 2.040 2.020 2.040 2.000 2.040 157,500 317,050 2.0130 1.483 1.468 1.483 1.454 1.483 216,672 1.4633 0.99%
2021-03-10 0 2.020 1.980 2.050 1.980 2.020 75,000 150,275 2.0037 1.468 1.439 1.490 1.439 1.468 103,177 1.4565 1.00%
2021-03-09 0 2.000 1.980 2.050 1.980 2.000 172,500 343,150 1.9893 1.454 1.439 1.490 1.439 1.454 237,307 1.4460 1.01%
2021-03-08 0 1.980 1.970 2.000 1.980 2.050 242,500 484,925 1.9997 1.439 1.432 1.454 1.439 1.490 333,606 1.4536 0.00%
2021-03-05 0 1.980 1.980 2.010 1.950 2.010 100,876 200,490 1.9875 1.439 1.439 1.461 1.417 1.461 138,775 1.4447 0.00%
2021-03-04 0 1.980 1.980 2.030 1.960 2.020 120,000 237,950 1.9829 1.439 1.439 1.476 1.425 1.468 165,083 1.4414 -1.98%
2021-03-03 0 2.020 2.000 2.030 1.950 2.020 60,000 119,875 1.9979 1.468 1.454 1.476 1.417 1.468 82,542 1.4523 3.59%
2021-03-02 0 1.950 1.950 2.000 1.950 1.950 152,500 297,375 1.9500 1.417 1.417 1.454 1.417 1.417 209,793 1.4175 1.56%
2021-03-01 0 1.920 1.920 2.020 1.910 1.920 27,500 52,750 1.9182 1.396 1.396 1.468 1.388 1.396 37,832 1.3943 -0.52%
2021-02-26 0 1.930 1.930 1.940 1.930 1.990 112,500 219,125 1.9478 1.403 1.403 1.410 1.403 1.447 154,766 1.4159 -2.53%
2021-02-25 0 1.980 1.970 1.980 1.970 2.020 150,000 298,350 1.9890 1.439 1.432 1.439 1.432 1.468 206,354 1.4458 0.00%
2021-02-24 0 1.980 1.980 2.000 1.950 2.000 350,000 699,450 1.9984 1.439 1.439 1.454 1.417 1.454 481,493 1.4527 0.00%
2021-02-23 0 1.980 1.980 2.020 1.980 2.030 195,000 389,950 1.9997 1.439 1.439 1.468 1.439 1.476 268,260 1.4536 -1.98%
2021-02-22 0 2.020 2.010 2.020 2.020 2.030 115,000 232,750 2.0239 1.468 1.461 1.468 1.468 1.476 158,205 1.4712 0.50%
2021-02-19 0 2.010 2.000 2.020 2.000 2.070 157,500 317,850 2.0181 1.461 1.454 1.468 1.454 1.505 216,672 1.4670 -0.50%
2021-02-18 0 2.020 2.000 2.030 2.000 2.080 202,500 411,250 2.0309 1.468 1.454 1.476 1.454 1.512 278,578 1.4762 -2.42%
2021-02-17 0 2.070 2.050 2.080 2.020 2.090 252,500 517,375 2.0490 1.505 1.490 1.512 1.468 1.519 347,363 1.4894 2.48%
2021-02-16 0 2.020 2.020 2.040 1.960 2.030 347,500 693,350 1.9953 1.468 1.468 1.483 1.425 1.476 478,054 1.4504 1.00%
2021-02-11 0 2.000 1.980 2.000 2.000 2.040 47,500 95,800 2.0168 1.454 1.439 1.454 1.454 1.483 65,345 1.4661 -0.50%
2021-02-10 0 2.010 2.000 2.010 2.010 2.090 180,000 366,125 2.0340 1.461 1.454 1.461 1.461 1.519 247,625 1.4785 -2.90%
2021-02-09 0 2.070 2.060 2.070 2.010 2.070 670,000 1,371,950 2.0477 1.505 1.497 1.505 1.461 1.505 921,715 1.4885 3.50%
2021-02-08 0 2.000 1.970 2.000 1.940 2.050 402,500 804,250 1.9981 1.454 1.432 1.454 1.410 1.490 553,717 1.4525 -1.96%
2021-02-05 0 2.040 2.030 2.040 1.940 2.150 6,765,000 13,050,775 1.9292 1.483 1.476 1.483 1.410 1.563 9,306,575 1.4023 7.94%
2021-02-04 0 1.890 1.890 1.940 1.850 1.940 180,000 342,875 1.9049 1.374 1.374 1.410 1.345 1.410 247,625 1.3847 -2.58%
2021-02-03 0 1.940 1.880 1.970 1.880 1.940 212,500 405,400 1.9078 1.410 1.367 1.432 1.367 1.410 292,335 1.3868 3.19%
2021-02-02 0 1.880 1.870 1.880 1.870 1.880 240,000 450,650 1.8777 1.367 1.359 1.367 1.359 1.367 330,167 1.3649 -0.53%
2021-02-01 0 1.890 1.860 1.900 1.880 1.920 202,500 385,450 1.9035 1.374 1.352 1.381 1.367 1.396 278,578 1.3836 -0.53%
2021-01-29 0 1.900 1.890 1.920 1.870 1.900 85,000 160,025 1.8826 1.381 1.374 1.396 1.359 1.381 116,934 1.3685 2.15%
2021-01-28 0 1.860 1.860 1.880 1.850 1.900 257,500 482,625 1.8743 1.352 1.352 1.367 1.345 1.381 354,241 1.3624 -1.59%
2021-01-27 0 1.890 1.890 1.930 1.890 1.950 172,500 330,275 1.9146 1.374 1.374 1.403 1.374 1.417 237,307 1.3918 -3.08%
2021-01-26 0 1.950 1.930 1.960 1.930 1.980 170,000 333,000 1.9588 1.417 1.403 1.425 1.403 1.439 233,868 1.4239 -1.02%
2021-01-25 0 1.970 1.950 1.980 1.890 1.980 595,000 1,156,925 1.9444 1.432 1.417 1.439 1.374 1.439 818,538 1.4134 4.23%
2021-01-22 0 1.890 1.880 1.900 1.860 1.900 480,000 897,750 1.8703 1.374 1.367 1.381 1.352 1.381 660,333 1.3595 -1.56%
2021-01-21 0 1.920 1.910 1.920 1.890 1.930 202,500 384,600 1.8993 1.396 1.388 1.396 1.374 1.403 278,578 1.3806 0.52%
2021-01-20 0 1.910 1.900 1.920 1.900 1.930 472,500 902,225 1.9095 1.388 1.381 1.396 1.381 1.403 650,016 1.3880 -0.52%
2021-01-19 0 1.920 1.910 1.920 1.870 1.920 220,000 419,575 1.9072 1.396 1.388 1.396 1.359 1.396 302,653 1.3863 0.52%
2021-01-18 0 1.910 1.880 1.910 1.860 1.910 195,000 370,250 1.8987 1.388 1.367 1.388 1.352 1.388 268,260 1.3802 0.00%
2021-01-15 0 1.910 1.910 1.920 1.870 1.910 152,500 288,825 1.8939 1.388 1.388 1.396 1.359 1.388 209,793 1.3767 0.00%
2021-01-14 0 1.910 1.890 1.930 1.850 1.920 305,000 573,450 1.8802 1.388 1.374 1.403 1.345 1.396 419,587 1.3667 1.60%
2021-01-13 0 1.880 1.880 1.900 1.860 1.910 172,500 326,050 1.8901 1.367 1.367 1.381 1.352 1.388 237,307 1.3740 -2.08%
2021-01-12 0 1.920 1.860 1.920 1.820 1.920 632,500 1,184,850 1.8733 1.396 1.352 1.396 1.323 1.396 870,127 1.3617 1.05%
2021-01-11 0 1.900 1.890 1.920 1.870 1.920 290,000 549,625 1.8953 1.381 1.374 1.396 1.359 1.396 398,951 1.3777 0.00%
2021-01-08 0 1.900 1.890 1.900 1.890 1.960 197,500 378,900 1.9185 1.381 1.374 1.381 1.374 1.425 271,700 1.3946 -1.04%
2021-01-07 0 1.920 1.920 1.930 1.900 1.930 732,500 1,399,775 1.9110 1.396 1.396 1.403 1.381 1.403 1,007,696 1.3891 -0.52%
2021-01-06 0 1.930 1.930 1.950 1.920 1.970 287,500 556,475 1.9356 1.403 1.403 1.417 1.396 1.432 395,512 1.4070 -2.03%
2021-01-05 0 1.970 1.950 1.970 1.900 1.980 692,500 1,335,800 1.9290 1.432 1.417 1.432 1.381 1.439 952,669 1.4022 0.00%
2021-01-04 0 1.970 1.970 1.990 1.970 2.060 222,500 444,750 1.9989 1.432 1.432 1.447 1.432 1.497 306,092 1.4530 -4.83%
2020-12-31 0 2.070 2.060 2.070 1.960 2.070 1,170,000 2,366,950 2.0230 1.505 1.497 1.505 1.425 1.505 1,609,563 1.4706 3.50%
2020-12-30 0 2.000 2.000 2.010 1.900 2.010 1,477,500 2,878,225 1.9480 1.454 1.454 1.461 1.381 1.461 2,032,589 1.4160 1.01%
2020-12-29 0 1.980 1.980 2.050 1.950 2.090 1,252,500 2,516,250 2.0090 1.439 1.439 1.490 1.417 1.519 1,723,058 1.4603 -1.49%
2020-12-28 0 2.010 2.000 2.010 1.950 2.040 667,500 1,324,725 1.9846 1.461 1.454 1.461 1.417 1.483 918,276 1.4426 2.55%
2020-12-24 0 1.960 1.970 1.990 1.960 2.150 855,000 1,720,775 2.0126 1.425 1.432 1.447 1.425 1.563 1,176,219 1.4630 -7.11%
2020-12-23 0 2.110 2.110 2.130 1.890 2.210 4,316,500 8,977,310 2.0798 1.534 1.534 1.548 1.374 1.606 5,938,186 1.5118 15.30%
2020-12-22 0 1.830 1.830 1.860 1.810 1.970 2,190,000 4,087,775 1.8666 1.330 1.330 1.352 1.316 1.432 3,012,771 1.3568 -7.11%
2020-12-21 0 1.970 1.960 1.990 1.960 2.070 752,500 1,511,875 2.0091 1.432 1.425 1.447 1.425 1.505 1,035,210 1.4605 -4.83%
2020-12-18 0 2.070 2.040 2.100 1.940 2.150 1,027,500 2,126,825 2.0699 1.505 1.483 1.527 1.410 1.563 1,413,526 1.5046 5.08%
2020-12-17 0 1.970 1.970 2.010 1.930 2.050 872,500 1,736,025 1.9897 1.432 1.432 1.461 1.403 1.490 1,200,294 1.4463 -3.90%
2020-12-16 0 2.050 2.040 2.050 2.000 2.200 1,907,500 3,926,550 2.0585 1.490 1.483 1.490 1.454 1.599 2,624,138 1.4963 -1.44%
2020-12-15 0 2.080 2.080 2.100 1.850 2.100 5,815,000 11,261,100 1.9366 1.512 1.512 1.527 1.345 1.527 7,999,665 1.4077 4.00%
2020-12-14 0 2.000 2.000 2.010 1.850 2.340 6,008,500 12,132,300 2.0192 1.454 1.454 1.461 1.345 1.701 8,265,862 1.4678 -14.53%
2020-12-11 0 2.340 2.320 2.340 2.090 3.100 9,547,500 22,634,100 2.3707 1.701 1.686 1.701 1.519 2.253 13,134,445 1.7233 -24.52%
2020-12-10 0 3.100 3.100 3.110 1.700 5.800 32,952,500 95,438,100 2.8962 2.253 2.253 2.261 1.236 4.216 45,332,580 2.1053 -45.61%
2020-12-09 0 5.700 5.680 5.700 5.350 5.700 9,212,500 51,574,850 5.5984 4.143 4.129 4.143 3.889 4.143 12,673,588 4.0695 1.06%
2020-12-08 0 5.640 5.630 5.640 5.530 5.790 4,665,000 26,620,250 5.7064 4.100 4.092 4.100 4.020 4.209 6,417,616 4.1480 0.18%
2020-12-07 0 5.630 5.620 5.640 5.110 5.910 6,780,000 38,393,350 5.6627 4.092 4.085 4.100 3.714 4.296 9,327,210 4.1163 7.03%
2020-12-04 0 5.260 5.250 5.260 4.450 5.270 2,175,000 10,913,550 5.0177 3.824 3.816 3.824 3.235 3.831 2,992,136 3.6474 14.60%
2020-12-03 0 4.590 4.590 4.650 4.360 4.650 1,002,500 4,566,575 4.5552 3.336 3.336 3.380 3.169 3.380 1,379,134 3.3112 1.32%
2020-12-02 0 4.530 4.500 4.530 4.110 4.570 1,865,000 8,277,625 4.4384 3.293 3.271 3.293 2.988 3.322 2,565,671 3.2263 7.09%
2020-12-01 0 4.230 4.230 4.240 3.960 4.300 642,500 2,683,275 4.1763 3.075 3.075 3.082 2.879 3.126 883,884 3.0358 3.17%
2020-11-30 0 4.100 4.100 4.110 4.030 4.290 852,500 3,558,050 4.1737 2.980 2.980 2.988 2.929 3.118 1,172,780 3.0339 -2.84%
2020-11-27 0 4.220 4.210 4.240 4.010 4.360 3,245,000 13,818,975 4.2585 3.068 3.060 3.082 2.915 3.169 4,464,129 3.0956 0.96%
2020-11-26 0 4.180 4.180 4.200 3.650 4.220 4,127,200 16,537,354 4.0069 3.038 3.038 3.053 2.653 3.068 5,677,767 2.9127 8.57%
2020-11-25 0 3.850 3.900 3.920 3.010 3.970 6,207,510 23,112,758 3.7234 2.799 2.835 2.849 2.188 2.886 8,539,639 2.7065 21.07%
2020-11-24 0 3.180 3.120 3.180 2.490 3.190 8,272,500 22,770,350 2.7525 2.312 2.268 2.312 1.810 2.319 11,380,435 2.0008 20.00%
2020-11-23 0 2.650 2.650 2.700 2.610 2.780 27,500 74,375 2.7045 1.926 1.926 1.963 1.897 2.021 37,832 1.9659 1.53%
2020-11-20 0 2.610 2.600 2.680 2.550 2.730 152,500 410,900 2.6944 1.897 1.890 1.948 1.854 1.984 209,793 1.9586 -4.40%
2020-11-19 0 2.730 2.720 2.740 2.710 2.830 25,000 69,200 2.7680 1.984 1.977 1.992 1.970 2.057 34,392 2.0121 -3.19%
2020-11-18 0 2.820 2.820 2.880 2.820 2.880 37,500 107,375 2.8633 2.050 2.050 2.093 2.050 2.093 51,589 2.0814 -2.42%
2020-11-17 0 2.890 2.880 2.890 2.770 3.100 4,707,500 14,523,900 3.0853 2.101 2.093 2.101 2.014 2.253 6,476,083 2.2427 4.33%
2020-11-16 0 2.770 2.770 2.850 2.500 2.770 395,000 1,031,250 2.6108 2.014 2.014 2.072 1.817 2.014 543,399 1.8978 10.36%
2020-11-13 0 2.510 2.510 2.550 2.500 2.600 305,000 766,050 2.5116 1.825 1.825 1.854 1.817 1.890 419,587 1.8257 -3.46%
2020-11-12 0 2.600 2.600 2.650 2.560 2.750 450,000 1,174,275 2.6095 1.890 1.890 1.926 1.861 1.999 619,063 1.8969 -3.70%
2020-11-11 0 2.700 2.650 2.700 2.700 2.850 217,500 599,175 2.7548 1.963 1.926 1.963 1.963 2.072 299,214 2.0025 -5.26%
2020-11-10 0 2.850 2.720 2.850 2.720 2.850 235,000 651,575 2.7727 2.072 1.977 2.072 1.977 2.072 323,288 2.0155 0.00%
2020-11-09 0 2.850 2.850 2.900 2.710 2.910 560,000 1,548,700 2.7655 2.072 2.072 2.108 1.970 2.115 770,389 2.0103 -1.38%
2020-11-06 0 2.890 2.840 2.890 2.800 2.890 3,555,000 10,110,200 2.8439 2.101 2.064 2.101 2.035 2.101 4,890,595 2.0673 1.05%
2020-11-05 0 2.860 2.860 2.910 2.800 2.910 11,377,500 32,433,650 2.8507 2.079 2.079 2.115 2.035 2.115 15,651,967 2.0722 -2.05%
2020-11-04 0 2.920 2.790 2.920 2.620 3.150 16,460,000 47,172,975 2.8659 2.123 2.028 2.123 1.904 2.290 22,643,935 2.0832 -8.18%
2020-11-03 0 3.180 3.180 3.200 2.860 3.200 6,347,500 18,628,500 2.9348 2.312 2.312 2.326 2.079 2.326 8,732,222 2.1333 9.66%
2020-11-02 0 2.900 2.900 2.920 2.810 2.940 3,142,500 9,167,075 2.9171 2.108 2.108 2.123 2.043 2.137 4,323,121 2.1205 0.35%
2020-10-30 0 2.890 2.890 2.900 2.800 2.900 1,070,000 3,037,650 2.8389 2.101 2.101 2.108 2.035 2.108 1,471,993 2.0636 1.40%
2020-10-29 0 2.850 2.830 2.850 2.780 2.850 817,500 2,307,300 2.8224 2.072 2.057 2.072 2.021 2.072 1,124,630 2.0516 0.35%
2020-10-28 0 2.840 2.800 2.840 2.750 2.880 1,555,000 4,327,300 2.7828 2.064 2.035 2.064 1.999 2.093 2,139,205 2.0229 0.71%
2020-10-27 0 2.820 2.790 2.820 2.710 2.820 1,625,000 4,469,675 2.7506 2.050 2.028 2.050 1.970 2.050 2,235,504 1.9994 0.71%
2020-10-23 0 2.800 2.790 2.800 2.670 2.800 4,485,000 12,175,100 2.7146 2.035 2.028 2.035 1.941 2.035 6,169,991 1.9733 2.19%
2020-10-22 0 2.740 2.700 2.750 2.530 2.770 4,240,000 11,209,075 2.6436 1.992 1.963 1.999 1.839 2.014 5,832,946 1.9217 5.38%
2020-10-21 0 2.600 2.580 2.600 2.580 2.780 470,000 1,256,550 2.6735 1.890 1.875 1.890 1.875 2.021 646,577 1.9434 -6.81%
2020-10-20 0 2.790 2.650 2.800 2.690 2.790 65,000 176,525 2.7158 2.028 1.926 2.035 1.955 2.028 89,420 1.9741 7.31%
2020-10-19 0 2.600 2.580 2.690 2.600 2.730 37,500 97,825 2.6087 1.890 1.875 1.955 1.890 1.984 51,589 1.8963 -4.41%
2020-10-16 0 2.720 2.660 2.780 2.610 2.780 225,000 610,650 2.7140 1.977 1.934 2.021 1.897 2.021 309,531 1.9728 -1.09%
2020-10-15 0 2.750 2.650 2.750 2.570 2.750 230,000 614,300 2.6709 1.999 1.926 1.999 1.868 1.999 316,410 1.9415 2.61%
2020-10-14 0 2.680 2.610 2.690 2.530 2.740 290,000 763,525 2.6328 1.948 1.897 1.955 1.839 1.992 398,951 1.9138 5.10%
2020-10-12 0 2.550 2.520 2.560 2.460 2.570 197,500 502,475 2.5442 1.854 1.832 1.861 1.788 1.868 271,700 1.8494 2.00%
2020-10-09 0 2.500 2.500 2.670 2.490 2.710 172,500 453,750 2.6304 1.817 1.817 1.941 1.810 1.970 237,307 1.9121 -2.34%
2020-10-08 0 2.560 2.470 2.670 2.420 2.560 2,170,000 5,356,400 2.4684 1.861 1.795 1.941 1.759 1.861 2,985,258 1.7943 4.49%
2020-10-07 0 2.450 2.520 2.700 2.440 2.520 17,500 43,550 2.4886 1.781 1.832 1.963 1.774 1.832 24,075 1.8090 -2.39%
2020-10-06 0 2.510 2.460 2.520 2.410 2.540 415,000 1,040,350 2.5069 1.825 1.788 1.832 1.752 1.846 570,913 1.8223 0.40%
2020-10-05 0 2.500 2.350 2.500 2.400 2.600 67,500 165,000 2.4444 1.817 1.708 1.817 1.745 1.890 92,859 1.7769 0.00%
2020-09-30 0 2.500 2.480 2.530 2.430 2.610 270,000 682,375 2.5273 1.817 1.803 1.839 1.766 1.897 371,438 1.8371 0.40%
2020-09-29 0 2.490 2.490 2.580 2.430 2.580 217,500 550,100 2.5292 1.810 1.810 1.875 1.766 1.875 299,214 1.8385 -0.80%
2020-09-28 0 2.510 2.510 2.560 2.340 2.580 205,000 514,875 2.5116 1.825 1.825 1.861 1.701 1.875 282,017 1.8257 1.62%
2020-09-25 0 2.470 2.450 2.470 2.300 2.670 682,500 1,724,750 2.5271 1.795 1.781 1.795 1.672 1.941 938,912 1.8370 -7.49%
2020-09-24 0 2.670 2.650 2.720 2.670 2.780 2,330,000 6,323,175 2.7138 1.941 1.926 1.977 1.941 2.021 3,205,369 1.9727 -3.96%
2020-09-23 0 2.780 2.670 2.790 2.600 2.910 1,520,000 4,159,700 2.7366 2.021 1.941 2.028 1.890 2.115 2,091,056 1.9893 1.83%
2020-09-22 0 2.730 2.730 2.750 2.340 2.880 2,042,500 5,419,575 2.6534 1.984 1.984 1.999 1.701 2.093 2,809,856 1.9288 18.70%
2020-09-21 0 2.300 2.300 2.380 2.110 2.380 6,965,000 16,367,700 2.3500 1.672 1.672 1.730 1.534 1.730 9,581,714 1.7082 0.44%
2020-09-18 0 2.290 2.200 2.340 2.290 2.350 865,000 2,015,975 2.3306 1.665 1.599 1.701 1.665 1.708 1,189,976 1.6941 -2.14%
2020-09-17 0 2.340 2.290 2.340 2.150 2.350 6,495,000 15,246,625 2.3474 1.701 1.665 1.701 1.563 1.708 8,935,137 1.7064 3.08%
2020-09-16 0 2.270 2.140 2.270 1.970 2.350 5,762,500 13,513,025 2.3450 1.650 1.556 1.650 1.432 1.708 7,927,441 1.7046 13.50%
2020-09-15 0 2.000 1.970 2.080 1.970 2.000 1,402,500 2,804,925 1.9999 1.454 1.432 1.512 1.432 1.454 1,929,412 1.4538 -4.76%
2020-09-14 0 2.100 1.960 2.100 2.100 2.100 7,500 15,750 2.1000 1.527 1.425 1.527 1.527 1.527 10,318 1.5265 0.00%
2020-09-11 0 2.100 1.960 2.100 2.100 2.100 10,000 21,000 2.1000 1.527 1.425 1.527 1.527 1.527 13,757 1.5265 0.00%
2020-09-10 0 2.100 2.050 2.100 1.960 2.200 210,000 448,400 2.1352 1.527 1.490 1.527 1.425 1.599 288,896 1.5521 7.14%
2020-09-09 0 1.960 1.950 1.980 1.950 1.960 1,185,000 2,316,875 1.9552 1.425 1.417 1.439 1.417 1.425 1,630,198 1.4212 0.00%
2020-09-08 0 1.960 1.920 1.980 1.950 1.970 187,500 368,400 1.9648 1.425 1.396 1.439 1.417 1.432 257,943 1.4282 1.55%
2020-09-07 0 1.930 1.870 1.980 - - 0 0 - 1.403 1.359 1.439 - - 0 - 0.00%
2020-09-04 0 1.930 1.870 1.940 1.930 1.940 7,500 14,500 1.9333 1.403 1.359 1.410 1.403 1.410 10,318 1.4054 2.66%
2020-09-03 0 1.880 1.880 1.950 - - 0 0 - 1.367 1.367 1.417 - - 0 - 0.00%
2020-09-02 0 1.880 1.880 1.950 - - 0 0 - 1.367 1.367 1.417 - - 0 - 0.00%
2020-09-01 0 1.880 1.880 1.950 1.880 1.880 12,500 23,500 1.8800 1.367 1.367 1.417 1.367 1.367 17,196 1.3666 -1.57%
2020-08-31 0 1.910 1.910 1.950 1.900 1.940 30,000 57,425 1.9142 1.388 1.388 1.417 1.381 1.410 41,271 1.3914 -2.05%
2020-08-28 0 1.950 1.930 1.950 1.860 1.980 82,500 159,075 1.9282 1.417 1.403 1.417 1.352 1.439 113,495 1.4016 -4.88%
2020-08-27 0 2.050 1.970 2.050 - - 0 0 - 1.490 1.432 1.490 - - 0 - 0.00%
2020-08-26 0 2.050 1.990 2.100 2.050 2.050 25,000 51,250 2.0500 1.490 1.447 1.527 1.490 1.490 34,392 1.4902 -2.38%
2020-08-25 0 2.100 1.970 2.100 2.080 2.100 15,000 31,400 2.0933 1.527 1.432 1.527 1.512 1.527 20,635 1.5217 2.44%
2020-08-24 0 2.050 2.000 2.100 1.950 2.050 32,500 64,925 1.9977 1.490 1.454 1.527 1.417 1.490 44,710 1.4521 0.00%
2020-08-21 0 2.050 2.050 2.060 - - 0 0 - 1.490 1.490 1.497 - - 0 - 0.00%
2020-08-20 0 2.050 1.970 2.060 - - 0 0 - 1.490 1.432 1.497 - - 0 - 0.00%
2020-08-19 0 2.050 1.970 2.050 - - 0 0 - 1.490 1.432 1.490 - - 0 - 0.00%
2020-08-18 0 2.050 1.970 2.050 - - 0 0 - 1.490 1.432 1.490 - - 0 - 0.00%
2020-08-17 0 2.050 2.050 2.060 2.050 2.050 230,000 471,500 2.0500 1.490 1.490 1.497 1.490 1.490 316,410 1.4902 0.49%
2020-08-14 0 2.040 1.970 2.050 2.040 2.050 40,000 81,950 2.0488 1.483 1.432 1.490 1.483 1.490 55,028 1.4892 0.00%
2020-08-13 0 2.040 2.000 2.050 2.030 2.050 22,500 45,900 2.0400 1.483 1.454 1.490 1.476 1.490 30,953 1.4829 3.03%
2020-08-12 0 1.980 1.980 2.020 1.980 2.040 35,000 70,925 2.0264 1.439 1.439 1.468 1.439 1.483 48,149 1.4730 -4.81%
2020-08-11 0 2.080 2.060 2.100 2.060 2.080 52,500 108,775 2.0719 1.512 1.497 1.527 1.497 1.512 72,224 1.5061 1.46%
2020-08-10 0 2.050 2.050 2.080 2.020 2.050 42,500 86,225 2.0288 1.490 1.490 1.512 1.468 1.490 58,467 1.4748 0.99%
2020-08-07 0 2.030 2.030 2.050 2.000 2.050 112,500 228,725 2.0331 1.476 1.476 1.490 1.454 1.490 154,766 1.4779 2.01%
2020-08-06 0 1.990 1.970 1.990 1.960 2.000 117,500 232,000 1.9745 1.447 1.432 1.447 1.425 1.454 161,644 1.4353 2.05%
2020-08-05 0 1.950 1.890 1.950 1.850 1.950 30,000 57,600 1.9200 1.417 1.374 1.417 1.345 1.417 41,271 1.3957 0.00%
2020-08-04 0 1.950 1.900 1.950 1.920 1.950 25,000 48,600 1.9440 1.417 1.381 1.417 1.396 1.417 34,392 1.4131 2.63%
2020-08-03 0 1.900 1.880 1.940 1.870 1.900 17,500 33,100 1.8914 1.381 1.367 1.410 1.359 1.381 24,075 1.3749 1.60%
2020-07-31 0 1.870 1.820 1.900 1.860 1.870 15,000 28,025 1.8683 1.359 1.323 1.381 1.352 1.359 20,635 1.3581 1.63%
2020-07-30 0 1.840 1.780 1.860 - - 0 0 - 1.338 1.294 1.352 - - 0 - 0.00%
2020-07-29 0 1.840 1.840 1.860 1.800 1.840 20,000 36,100 1.8050 1.338 1.338 1.352 1.308 1.338 27,514 1.3121 2.22%
2020-07-28 0 1.800 1.800 1.860 - - 0 0 - 1.308 1.308 1.352 - - 0 - 1.69%
2020-07-27 0 1.770 1.770 1.860 1.750 1.800 55,000 98,250 1.7864 1.287 1.287 1.352 1.272 1.308 75,663 1.2985 1.14%
2020-07-24 0 1.750 1.720 1.750 1.750 1.770 32,500 56,950 1.7523 1.272 1.250 1.272 1.272 1.287 44,710 1.2738 -4.37%
2020-07-23 0 1.830 1.800 1.860 1.810 1.830 27,500 50,225 1.8264 1.330 1.308 1.352 1.316 1.330 37,832 1.3276 -1.61%
2020-07-22 0 1.860 1.790 1.870 1.870 1.870 2,500 4,675 1.8700 1.352 1.301 1.359 1.359 1.359 3,439 1.3593 3.33%
2020-07-21 0 1.800 1.800 1.870 1.770 1.870 25,000 45,300 1.8120 1.308 1.308 1.359 1.287 1.359 34,392 1.3172 -1.64%
2020-07-20 0 1.830 1.800 1.950 - - 0 0 - 1.330 1.308 1.417 - - 0 - 0.00%
2020-07-17 0 1.830 1.770 1.920 1.790 1.830 25,000 45,025 1.8010 1.330 1.287 1.396 1.301 1.330 34,392 1.3092 1.67%
2020-07-16 0 1.800 1.790 1.820 1.780 1.840 27,500 49,675 1.8064 1.308 1.301 1.323 1.294 1.338 37,832 1.3131 -4.26%
2020-07-15 0 1.880 1.830 1.880 1.830 1.890 22,500 41,950 1.8644 1.367 1.330 1.367 1.330 1.374 30,953 1.3553 1.08%
2020-07-14 0 1.860 1.850 1.860 1.860 1.860 57,500 106,950 1.8600 1.352 1.345 1.352 1.352 1.352 79,102 1.3520 -1.06%
2020-07-13 0 1.880 1.880 1.970 1.860 1.910 12,500 23,450 1.8760 1.367 1.367 1.432 1.352 1.388 17,196 1.3637 -1.57%
2020-07-10 0 1.910 1.880 1.910 1.910 1.910 2,500 4,775 1.9100 1.388 1.367 1.388 1.388 1.388 3,439 1.3884 0.00%
2020-07-09 0 1.910 1.900 1.950 1.880 1.950 20,000 38,550 1.9275 1.388 1.381 1.417 1.367 1.417 27,514 1.4011 -1.55%
2020-07-08 0 1.940 1.940 2.000 1.890 1.980 1,150,000 2,275,275 1.9785 1.410 1.410 1.454 1.374 1.439 1,582,049 1.4382 2.11%
2020-07-07 0 1.900 1.900 1.920 1.860 1.870 12,500 23,275 1.8620 1.381 1.381 1.396 1.352 1.359 17,196 1.3535 2.70%
2020-07-06 0 1.850 1.850 1.900 1.850 1.900 895,000 1,678,500 1.8754 1.345 1.345 1.381 1.345 1.381 1,231,247 1.3633 -4.64%
2020-07-03 0 1.940 1.920 2.000 - - 0 0 - 1.410 1.396 1.454 - - 0 - 0.00%
2020-07-02 0 1.940 1.900 2.010 - - 0 0 - 1.410 1.381 1.461 - - 0 - 0.00%
2020-06-30 0 1.940 1.900 2.020 1.940 1.970 7,500 14,625 1.9500 1.410 1.381 1.468 1.410 1.432 10,318 1.4175 -4.43%
2020-06-29 0 2.030 1.930 2.030 2.030 2.030 7,500 15,225 2.0300 1.476 1.403 1.476 1.476 1.476 10,318 1.4756 0.00%
2020-06-26 0 2.030 2.020 2.050 2.030 2.050 75,000 152,850 2.0380 1.476 1.468 1.490 1.476 1.490 103,177 1.4814 -0.98%
2020-06-24 0 2.050 2.050 2.110 2.040 2.110 155,000 322,300 2.0794 1.490 1.490 1.534 1.483 1.534 213,233 1.5115 0.49%
2020-06-23 0 2.040 2.000 2.090 1.980 2.040 57,500 116,200 2.0209 1.483 1.454 1.519 1.439 1.483 79,102 1.4690 0.00%
2020-06-22 0 2.040 1.980 2.050 2.000 2.040 82,500 165,625 2.0076 1.483 1.439 1.490 1.454 1.483 113,495 1.4593 2.00%
2020-06-19 0 2.000 2.000 2.050 2.000 2.020 77,500 155,575 2.0074 1.454 1.454 1.490 1.454 1.468 106,616 1.4592 1.01%
2020-06-18 0 1.980 1.960 2.000 1.940 1.980 57,500 112,950 1.9643 1.439 1.425 1.454 1.410 1.439 79,102 1.4279 1.02%
2020-06-17 0 1.960 1.940 1.970 1.940 1.960 55,000 107,400 1.9527 1.425 1.410 1.432 1.410 1.425 75,663 1.4194 1.03%
2020-06-16 0 1.940 1.940 2.000 1.920 1.940 7,500 14,450 1.9267 1.410 1.410 1.454 1.396 1.410 10,318 1.4005 0.00%
2020-06-15 0 1.940 1.850 1.980 1.940 1.940 5,000 9,700 1.9400 1.410 1.345 1.439 1.410 1.410 6,878 1.4102 0.00%
2020-06-12 0 1.940 1.850 1.990 1.890 1.970 12,500 24,075 1.9260 1.410 1.345 1.447 1.374 1.432 17,196 1.4000 2.65%
2020-06-11 0 1.890 1.850 1.890 1.900 1.900 10,000 19,000 1.9000 1.374 1.345 1.374 1.381 1.381 13,757 1.3811 -0.53%
2020-06-10 0 1.900 1.860 1.910 1.900 1.910 22,500 42,775 1.9011 1.381 1.352 1.388 1.381 1.388 30,953 1.3819 -0.52%
2020-06-09 0 1.910 1.870 1.910 1.850 1.910 27,500 51,075 1.8573 1.388 1.359 1.388 1.345 1.388 37,832 1.3501 3.24%
2020-06-08 0 1.850 1.850 1.870 1.850 1.870 12,500 23,300 1.8640 1.345 1.345 1.359 1.345 1.359 17,196 1.3550 -1.07%
2020-06-05 0 1.870 1.870 1.970 - - 0 0 - 1.359 1.359 1.432 - - 0 - 0.54%
2020-06-04 0 1.860 1.840 2.000 - - 0 0 - 1.352 1.338 1.454 - - 0 - 0.00%
2020-06-03 0 1.860 1.830 1.980 1.850 1.860 27,500 50,950 1.8527 1.352 1.330 1.439 1.345 1.352 37,832 1.3468 1.09%
2020-06-02 0 1.840 1.830 1.950 1.840 1.860 25,000 46,225 1.8490 1.338 1.330 1.417 1.338 1.352 34,392 1.3440 -2.13%
2020-06-01 0 1.880 1.830 1.920 1.770 1.880 50,000 92,300 1.8460 1.367 1.330 1.396 1.287 1.367 68,785 1.3419 -4.57%
2020-05-29 0 1.970 1.910 1.980 1.970 2.000 57,500 114,675 1.9943 1.432 1.388 1.439 1.432 1.454 79,102 1.4497 -0.19%
2020-05-28 0 2.160 2.110 2.180 2.100 2.190 227,500 489,925 2.1535 1.435 1.401 1.448 1.395 1.455 342,512 1.4304 2.86%
2020-05-27 0 2.100 2.100 2.190 2.020 2.100 27,500 57,350 2.0855 1.395 1.395 1.455 1.342 1.395 41,403 1.3852 -2.78%
2020-05-26 0 2.160 2.100 2.160 - - 0 0 - 1.435 1.395 1.435 - - 0 - 0.00%
2020-05-25 0 2.160 2.100 2.160 2.160 2.160 5,000 10,800 2.1600 1.435 1.395 1.435 1.435 1.435 7,528 1.4347 0.00%
2020-05-22 0 2.160 2.030 2.200 2.080 2.190 80,000 171,100 2.1388 1.435 1.348 1.461 1.382 1.455 120,444 1.4206 0.93%
2020-05-21 0 2.140 2.160 2.180 2.030 2.170 50,000 105,600 2.1120 1.421 1.435 1.448 1.348 1.441 75,277 1.4028 -1.83%
2020-05-20 0 2.180 2.100 2.180 2.100 2.180 27,500 58,775 2.1373 1.448 1.395 1.448 1.395 1.448 41,403 1.4196 3.81%
2020-05-19 0 2.100 2.060 2.200 2.100 2.160 65,000 139,250 2.1423 1.395 1.368 1.461 1.395 1.435 97,861 1.4229 -2.78%
2020-05-18 0 2.160 2.160 2.180 2.160 2.160 5,000 10,800 2.1600 1.435 1.435 1.448 1.435 1.435 7,528 1.4347 2.86%
2020-05-15 0 2.100 2.070 2.150 2.100 2.150 35,000 73,925 2.1121 1.395 1.375 1.428 1.395 1.428 52,694 1.4029 0.00%
2020-05-14 0 2.100 2.160 2.180 2.100 2.160 17,500 37,500 2.1429 1.395 1.435 1.448 1.395 1.435 26,347 1.4233 -2.78%
2020-05-13 0 2.160 2.100 2.200 2.160 2.160 20,000 43,200 2.1600 1.435 1.395 1.461 1.435 1.435 30,111 1.4347 0.00%
2020-05-12 0 2.160 2.150 2.180 2.160 2.160 10,000 21,600 2.1600 1.435 1.428 1.448 1.435 1.435 15,055 1.4347 1.89%
2020-05-11 0 2.120 2.120 2.170 2.120 2.120 10,000 21,200 2.1200 1.408 1.408 1.441 1.408 1.408 15,055 1.4081 0.00%
2020-05-08 0 2.120 2.070 2.120 2.080 2.120 25,000 52,375 2.0950 1.408 1.375 1.408 1.382 1.408 37,639 1.3915 1.92%
2020-05-07 0 2.080 2.120 2.150 2.080 2.100 20,000 41,800 2.0900 1.382 1.408 1.428 1.382 1.395 30,111 1.3882 -1.89%
2020-05-06 0 2.120 2.100 2.200 2.120 2.130 5,000 10,625 2.1250 1.408 1.395 1.461 1.408 1.415 7,528 1.4114 -3.64%
2020-05-05 0 2.200 2.120 2.200 2.100 2.200 110,000 237,125 2.1557 1.461 1.408 1.461 1.395 1.461 165,610 1.4318 4.76%
2020-05-04 0 2.100 2.100 2.150 2.000 2.090 42,500 87,225 2.0524 1.395 1.395 1.428 1.328 1.388 63,986 1.3632 1.45%
2020-04-29 0 2.070 2.030 2.110 2.030 2.070 40,000 81,650 2.0413 1.375 1.348 1.401 1.348 1.375 60,222 1.3558 5.61%
2020-04-28 0 1.960 1.960 2.000 - - 0 0 - 1.302 1.302 1.328 - - 0 - 1.03%
2020-04-27 0 1.940 1.940 2.100 - - 0 0 - 1.289 1.289 1.395 - - 0 - 2.11%
2020-04-24 0 1.900 1.890 2.000 1.900 1.920 122,500 233,575 1.9067 1.262 1.255 1.328 1.262 1.275 184,430 1.2665 -1.04%
2020-04-23 0 1.920 1.910 1.920 1.920 1.950 205,000 396,600 1.9346 1.275 1.269 1.275 1.275 1.295 308,637 1.2850 -1.03%
2020-04-22 0 1.940 1.920 2.100 1.900 1.940 15,000 28,700 1.9133 1.289 1.275 1.395 1.262 1.289 22,583 1.2709 -1.02%
2020-04-21 0 1.960 1.960 2.130 1.960 1.960 2,500 4,900 1.9600 1.302 1.302 1.415 1.302 1.302 3,764 1.3019 0.00%
2020-04-20 0 1.960 1.960 2.100 1.960 1.960 2,500 4,900 1.9600 1.302 1.302 1.395 1.302 1.302 3,764 1.3019 -1.01%
2020-04-17 0 1.980 1.980 2.080 1.980 1.980 5,000 9,900 1.9800 1.315 1.315 1.382 1.315 1.315 7,528 1.3151 0.00%
2020-04-16 0 1.980 1.980 2.080 1.970 1.970 2,500 4,925 1.9700 1.315 1.315 1.382 1.308 1.308 3,764 1.3085 -1.49%
2020-04-15 0 2.010 1.970 2.080 1.960 2.050 62,500 125,700 2.0112 1.335 1.308 1.382 1.302 1.362 94,097 1.3359 -1.95%
2020-04-14 0 2.050 2.050 2.100 2.040 2.050 7,500 15,325 2.0433 1.362 1.362 1.395 1.355 1.362 11,292 1.3572 -0.97%
2020-04-09 0 2.070 2.070 2.130 2.050 2.050 2,500 5,125 2.0500 1.375 1.375 1.415 1.362 1.362 3,764 1.3616 0.98%
2020-04-08 0 2.050 2.030 2.110 2.050 2.050 2,500 5,125 2.0500 1.362 1.348 1.401 1.362 1.362 3,764 1.3616 -0.97%
2020-04-07 0 2.070 2.070 2.120 2.040 2.040 30,000 61,200 2.0400 1.375 1.375 1.408 1.355 1.355 45,166 1.3550 -3.72%
2020-04-06 0 2.150 2.050 2.180 - - 0 0 - 1.428 1.362 1.448 - - 0 - 0.00%
2020-04-03 0 2.150 2.050 2.180 - - 0 0 - 1.428 1.362 1.448 - - 0 - 0.00%
2020-04-02 0 2.150 2.030 2.270 2.000 2.150 77,500 158,300 2.0426 1.428 1.348 1.508 1.328 1.428 116,680 1.3567 -3.59%
2020-04-01 0 2.230 2.150 2.230 2.230 2.230 2,500 5,575 2.2300 1.481 1.428 1.481 1.481 1.481 3,764 1.4812 -0.89%
2020-03-31 0 2.250 2.150 2.250 2.200 2.280 20,000 44,950 2.2475 1.494 1.428 1.494 1.461 1.514 30,111 1.4928 2.27%
2020-03-30 0 2.200 2.100 2.220 2.200 2.200 2,500 5,500 2.2000 1.461 1.395 1.475 1.461 1.461 3,764 1.4613 -0.90%
2020-03-27 0 2.220 2.170 2.280 2.160 2.300 260,000 578,700 2.2258 1.475 1.441 1.514 1.435 1.528 391,443 1.4784 0.00%
2020-03-26 0 2.220 2.000 2.280 1.950 2.220 135,000 284,225 2.1054 1.475 1.328 1.514 1.295 1.475 203,249 1.3984 16.84%
2020-03-25 0 1.900 1.900 2.050 1.870 2.000 52,500 101,975 1.9424 1.262 1.262 1.362 1.242 1.328 79,041 1.2901 3.26%
2020-03-24 0 1.840 1.800 1.890 1.780 1.840 15,000 26,850 1.7900 1.222 1.196 1.255 1.182 1.222 22,583 1.1889 3.37%
2020-03-23 0 1.780 1.780 1.840 1.780 1.780 15,000 26,700 1.7800 1.182 1.182 1.222 1.182 1.182 22,583 1.1823 0.00%
2020-03-20 0 1.780 1.780 1.790 1.780 1.790 12,500 22,300 1.7840 1.182 1.182 1.189 1.182 1.189 18,819 1.1850 2.30%
2020-03-19 0 1.740 1.740 1.840 1.740 1.800 10,000 17,700 1.7700 1.156 1.156 1.222 1.156 1.196 15,055 1.1757 -5.95%
2020-03-18 0 1.850 1.720 1.980 - - 0 0 - 1.229 1.142 1.315 - - 0 - 0.00%
2020-03-17 0 1.850 1.780 1.900 1.780 1.780 30,000 54,150 1.8050 1.229 1.182 1.262 1.182 1.182 45,166 1.1989 -1.60%
2020-03-16 0 1.880 1.880 1.990 1.880 1.880 42,500 84,300 1.9835 1.249 1.249 1.322 1.249 1.249 63,986 1.3175 -7.84%
2020-03-13 0 2.040 1.970 2.070 1.960 2.040 242,500 479,600 1.9777 1.355 1.308 1.375 1.302 1.355 365,095 1.3136 2.51%
2020-03-12 0 1.990 1.990 2.000 1.990 1.990 2,500 4,975 1.9900 1.322 1.322 1.328 1.322 1.322 3,764 1.3218 -1.00%
2020-03-11 0 2.010 2.000 2.090 2.000 2.000 2,500 5,000 2.0000 1.335 1.328 1.388 1.328 1.328 3,764 1.3284 -4.29%
2020-03-10 0 2.100 2.090 2.210 2.050 2.100 20,000 41,275 2.0638 1.395 1.388 1.468 1.362 1.395 30,111 1.3708 1.94%
2020-03-09 0 2.060 2.020 2.100 1.990 2.110 40,000 81,650 2.0413 1.368 1.342 1.395 1.322 1.401 60,222 1.3558 -2.37%
2020-03-06 0 2.110 2.110 2.180 2.110 2.110 2,500 5,275 2.1100 1.401 1.401 1.448 1.401 1.401 3,764 1.4015 -0.47%
2020-03-05 0 2.120 2.120 2.180 - - 0 0 - 1.408 1.408 1.448 - - 0 - 0.00%
2020-03-04 0 2.120 2.110 2.180 2.120 2.120 10,000 21,200 2.1200 1.408 1.401 1.448 1.408 1.408 15,055 1.4081 0.47%
2020-03-03 0 2.110 2.100 2.230 2.110 2.110 5,000 10,550 2.1100 1.401 1.395 1.481 1.401 1.401 7,528 1.4015 0.48%
2020-03-02 0 2.100 2.100 2.150 2.100 2.200 15,000 32,125 2.1417 1.395 1.395 1.428 1.395 1.461 22,583 1.4225 -7.89%
2020-02-28 0 2.280 2.200 2.280 2.100 2.280 337,500 747,975 2.2162 1.514 1.461 1.514 1.395 1.514 508,123 1.4720 3.64%
2020-02-27 0 2.200 2.180 2.220 2.150 2.200 22,500 49,025 2.1789 1.461 1.448 1.475 1.428 1.461 33,875 1.4472 0.92%
2020-02-26 0 2.180 2.180 2.200 2.180 2.200 100,000 218,300 2.1830 1.448 1.448 1.461 1.448 1.461 150,555 1.4500 1.40%
2020-02-25 0 2.150 2.150 2.220 2.100 2.280 267,500 581,225 2.1728 1.428 1.428 1.475 1.395 1.514 402,734 1.4432 -1.38%
2020-02-24 0 2.180 2.180 2.290 2.160 2.290 407,500 910,550 2.2345 1.448 1.448 1.521 1.435 1.521 613,511 1.4842 -4.80%
2020-02-21 0 2.290 2.280 2.310 2.280 2.290 17,500 39,925 2.2814 1.521 1.514 1.534 1.514 1.521 26,347 1.5153 -2.55%
2020-02-20 0 2.350 2.280 2.350 2.280 2.350 20,000 46,000 2.3000 1.561 1.514 1.561 1.514 1.561 30,111 1.5277 0.86%
2020-02-19 0 2.330 2.280 2.340 2.290 2.320 97,500 225,050 2.3082 1.548 1.514 1.554 1.521 1.541 146,791 1.5331 2.19%
2020-02-18 0 2.280 2.280 2.340 2.260 2.310 215,000 490,700 2.2823 1.514 1.514 1.554 1.501 1.534 323,693 1.5159 0.88%
2020-02-17 0 2.260 2.260 2.300 2.200 2.300 307,500 703,250 2.2870 1.501 1.501 1.528 1.461 1.528 462,956 1.5190 0.00%
2020-02-14 0 2.260 2.180 2.260 - - 0 0 - 1.501 1.448 1.501 - - 0 - -2.59%
2020-02-13 0 2.320 2.190 2.320 2.340 2.340 1,362,500 3,188,250 2.3400 1.541 1.455 1.541 1.554 1.554 2,051,310 1.5543 6.42%
2020-02-12 0 2.180 2.120 2.340 2.070 2.410 237,300 543,040 2.2884 1.448 1.408 1.554 1.375 1.601 357,267 1.5200 -4.39%
2020-02-11 0 2.280 2.060 2.290 1.930 2.290 1,440,000 2,837,575 1.9705 1.514 1.368 1.521 1.282 1.521 2,167,990 1.3089 9.62%
2020-02-10 0 2.080 1.990 2.080 - - 0 0 - 1.382 1.322 1.382 - - 0 - -0.95%
2020-02-07 0 2.100 2.100 2.150 2.080 2.090 42,500 88,625 2.0853 1.395 1.395 1.428 1.382 1.388 63,986 1.3851 0.96%
2020-02-06 0 2.080 2.060 2.120 1.950 2.080 10,000 20,075 2.0075 1.382 1.368 1.408 1.295 1.382 15,055 1.3334 4.00%
2020-02-05 0 2.000 2.000 2.050 2.000 2.000 5,000 10,000 2.0000 1.328 1.328 1.362 1.328 1.328 7,528 1.3284 -5.21%
2020-02-04 0 2.110 2.020 2.110 - - 0 0 - 1.401 1.342 1.401 - - 0 - -0.94%
2020-02-03 0 2.130 2.100 2.150 1.880 2.130 222,500 455,175 2.0457 1.415 1.395 1.428 1.249 1.415 334,984 1.3588 10.94%
2020-01-31 0 1.920 1.880 1.960 1.880 2.000 52,500 100,025 1.9052 1.275 1.249 1.302 1.249 1.328 79,041 1.2655 0.00%
2020-01-30 0 1.920 1.920 2.000 1.900 2.130 65,000 127,525 1.9619 1.275 1.275 1.328 1.262 1.415 97,861 1.3031 -9.86%
2020-01-29 0 2.130 2.050 2.150 2.090 2.200 82,500 177,150 2.1473 1.415 1.362 1.428 1.388 1.461 124,208 1.4262 -5.33%
2020-01-24 0 2.250 2.210 2.250 - - 0 0 - 1.494 1.468 1.494 - - 0 - 0.00%
2020-01-23 0 2.250 2.210 2.250 2.200 2.250 182,500 405,375 2.2212 1.494 1.468 1.494 1.461 1.494 274,763 1.4754 0.00%
2020-01-22 0 2.250 2.230 2.270 2.210 2.250 175,000 391,425 2.2367 1.494 1.481 1.508 1.468 1.494 263,471 1.4856 0.00%
2020-01-21 0 2.250 2.250 2.270 2.200 2.250 157,500 348,200 2.2108 1.494 1.494 1.508 1.461 1.494 237,124 1.4684 0.00%
2020-01-20 0 2.250 2.200 2.250 2.230 2.250 70,000 157,175 2.2454 1.494 1.461 1.494 1.481 1.494 105,388 1.4914 0.00%
2020-01-17 0 2.250 2.250 2.260 2.230 2.260 40,000 90,025 2.2506 1.494 1.494 1.501 1.481 1.501 60,222 1.4949 0.00%
2020-01-16 0 2.250 2.250 2.260 2.220 2.250 42,500 95,250 2.2412 1.494 1.494 1.501 1.475 1.494 63,986 1.4886 0.00%
2020-01-15 0 2.250 2.200 2.260 2.220 2.250 70,000 157,425 2.2489 1.494 1.461 1.501 1.475 1.494 105,388 1.4938 0.00%
2020-01-14 0 2.250 2.200 2.260 2.200 2.250 77,500 172,225 2.2223 1.494 1.461 1.501 1.461 1.494 116,680 1.4760 0.45%
2020-01-13 0 2.240 2.180 2.240 2.180 2.250 82,500 183,675 2.2264 1.488 1.448 1.488 1.448 1.494 124,208 1.4788 -0.44%
2020-01-10 0 2.250 2.200 2.270 2.200 2.250 72,500 161,075 2.2217 1.494 1.461 1.508 1.461 1.494 109,152 1.4757 0.45%
2020-01-09 0 2.240 2.220 2.250 2.180 2.250 70,000 156,375 2.2339 1.488 1.475 1.494 1.448 1.494 105,388 1.4838 2.28%
2020-01-08 0 2.190 2.180 2.220 2.180 2.220 135,000 295,075 2.1857 1.455 1.448 1.475 1.448 1.475 203,249 1.4518 -1.35%
2020-01-07 0 2.220 2.220 2.270 2.200 2.240 172,500 382,500 2.2174 1.475 1.475 1.508 1.461 1.488 259,707 1.4728 -0.89%
2020-01-06 0 2.240 2.220 2.240 2.200 2.240 85,000 188,450 2.2171 1.488 1.475 1.488 1.461 1.488 127,972 1.4726 0.45%
2020-01-03 0 2.230 2.220 2.230 2.200 2.280 117,500 263,925 2.2462 1.481 1.475 1.481 1.461 1.514 176,902 1.4919 0.00%
2020-01-02 0 2.230 2.230 2.250 2.220 2.350 222,500 503,650 2.2636 1.481 1.481 1.494 1.475 1.561 334,984 1.5035 -4.70%
2019-12-31 0 2.340 2.310 2.340 2.230 2.350 807,500 1,888,000 2.3381 1.554 1.534 1.554 1.481 1.561 1,215,730 1.5530 4.93%
2019-12-30 0 2.230 2.190 2.300 2.230 2.230 32,500 72,475 2.2300 1.481 1.455 1.528 1.481 1.481 48,930 1.4812 0.00%
2019-12-27 0 2.230 2.230 2.270 2.230 2.300 47,500 107,525 2.2637 1.481 1.481 1.508 1.481 1.528 71,514 1.5036 -5.91%
2019-12-24 0 2.370 2.340 2.370 2.320 2.390 502,500 1,183,850 2.3559 1.574 1.554 1.574 1.541 1.587 756,538 1.5648 0.85%
2019-12-23 0 2.350 2.260 2.350 2.180 2.350 232,500 532,300 2.2895 1.561 1.501 1.561 1.448 1.561 350,040 1.5207 5.38%
2019-12-20 0 2.230 2.220 2.230 2.180 2.230 132,500 294,025 2.2191 1.481 1.475 1.481 1.448 1.481 199,485 1.4739 0.90%
2019-12-19 0 2.210 2.160 2.210 2.170 2.210 92,500 203,100 2.1957 1.468 1.435 1.468 1.441 1.468 139,263 1.4584 0.00%
2019-12-18 0 2.210 2.170 2.210 - - 0 0 - 1.468 1.441 1.468 - - 0 - -0.45%
2019-12-17 0 2.220 2.200 2.220 2.160 2.230 587,500 1,276,925 2.1735 1.475 1.461 1.475 1.435 1.481 884,510 1.4437 -0.89%
2019-12-16 0 2.240 2.180 2.250 2.150 2.250 46,700 102,089 2.1861 1.488 1.448 1.494 1.428 1.494 70,309 1.4520 -0.88%
2019-12-13 0 2.260 2.200 2.260 2.170 2.260 117,500 262,525 2.2343 1.501 1.461 1.501 1.441 1.501 176,902 1.4840 2.73%
2019-12-12 0 2.200 2.170 2.210 2.140 2.200 72,500 158,075 2.1803 1.461 1.441 1.468 1.421 1.461 109,152 1.4482 0.00%
2019-12-11 0 2.200 2.200 2.210 2.190 2.200 67,500 148,425 2.1989 1.461 1.461 1.468 1.455 1.461 101,625 1.4605 -1.35%
2019-12-10 0 2.230 2.190 2.240 2.180 2.240 55,000 120,825 2.1968 1.481 1.455 1.488 1.448 1.488 82,805 1.4591 -0.89%
2019-12-09 0 2.250 2.210 2.260 2.210 2.260 62,500 139,200 2.2272 1.494 1.468 1.501 1.468 1.501 94,097 1.4793 -2.17%
2019-12-06 0 2.300 2.240 2.300 2.270 2.320 122,500 281,050 2.2943 1.528 1.488 1.528 1.508 1.541 184,430 1.5239 0.00%
2019-12-05 0 2.300 2.300 2.320 2.300 2.310 127,500 293,600 2.3027 1.528 1.528 1.541 1.528 1.534 191,957 1.5295 -2.13%
2019-12-04 0 2.350 2.300 2.350 2.270 2.370 335,000 780,725 2.3305 1.561 1.528 1.561 1.508 1.574 504,359 1.5480 0.43%
2019-12-03 0 2.340 2.310 2.350 2.260 2.340 342,500 791,050 2.3096 1.554 1.534 1.561 1.501 1.554 515,650 1.5341 -0.43%
2019-12-02 0 2.350 2.290 2.350 2.250 2.350 515,000 1,191,775 2.3141 1.561 1.521 1.561 1.494 1.561 775,357 1.5371 0.86%
2019-11-29 0 2.330 2.310 2.350 2.240 2.420 630,000 1,462,000 2.3206 1.548 1.534 1.561 1.488 1.607 948,495 1.5414 1.75%
2019-11-28 0 2.290 2.270 2.290 2.210 2.300 800,000 1,820,450 2.2756 1.521 1.508 1.521 1.468 1.528 1,204,439 1.5115 1.33%
2019-11-27 0 2.260 2.240 2.270 2.180 2.260 645,000 1,436,275 2.2268 1.501 1.488 1.508 1.448 1.501 971,079 1.4791 0.00%
2019-11-26 0 2.260 2.260 2.270 2.210 2.280 515,000 1,163,275 2.2588 1.501 1.501 1.508 1.468 1.514 775,357 1.5003 -0.44%
2019-11-25 0 2.270 2.260 2.270 2.160 2.280 547,500 1,215,575 2.2202 1.508 1.501 1.508 1.435 1.514 824,288 1.4747 0.89%
2019-11-22 0 2.250 2.180 2.240 2.150 2.250 762,500 1,669,225 2.1891 1.494 1.448 1.488 1.428 1.494 1,147,981 1.4541 4.65%
2019-11-21 0 2.150 2.150 2.180 2.130 2.180 625,000 1,344,700 2.1515 1.428 1.428 1.448 1.415 1.448 940,968 1.4291 -0.46%
2019-11-20 0 2.160 2.150 2.160 2.100 2.180 360,000 775,200 2.1533 1.435 1.428 1.435 1.395 1.448 541,997 1.4303 0.47%
2019-11-19 0 2.150 2.150 2.170 2.100 2.170 410,000 879,975 2.1463 1.428 1.428 1.441 1.395 1.441 617,275 1.4256 0.00%
2019-11-18 0 2.150 2.150 2.160 2.000 2.160 492,500 1,033,925 2.0993 1.428 1.428 1.435 1.328 1.435 741,483 1.3944 2.38%
2019-11-15 0 2.100 2.040 2.100 2.080 2.210 1,225,000 2,624,525 2.1425 1.395 1.355 1.395 1.382 1.468 1,844,297 1.4230 -3.67%
2019-11-14 0 2.180 2.180 2.200 2.100 2.200 477,500 1,027,125 2.1510 1.448 1.448 1.461 1.395 1.461 718,899 1.4287 -1.80%
2019-11-13 0 2.220 2.200 2.210 2.190 2.300 4,322,500 9,638,725 2.2299 1.475 1.461 1.468 1.455 1.528 6,507,732 1.4811 -3.48%
2019-11-12 0 2.300 2.290 2.300 2.290 2.400 2,802,500 6,497,475 2.3185 1.528 1.521 1.528 1.521 1.594 4,219,299 1.5399 -1.71%
2019-11-11 0 2.340 2.330 2.340 2.260 2.400 4,895,000 11,411,075 2.3312 1.554 1.548 1.554 1.501 1.594 7,369,659 1.5484 1.74%
2019-11-08 0 2.300 2.300 2.310 2.130 2.330 2,447,500 5,501,600 2.2478 1.528 1.528 1.534 1.415 1.548 3,684,829 1.4930 7.48%
2019-11-07 0 2.140 2.140 2.160 2.100 2.170 692,500 1,484,625 2.1439 1.421 1.421 1.435 1.395 1.441 1,042,592 1.4240 1.90%
2019-11-06 0 2.100 2.100 2.120 2.030 2.170 1,117,500 2,362,850 2.1144 1.395 1.395 1.408 1.348 1.441 1,682,450 1.4044 2.94%
2019-11-05 0 2.040 2.040 2.070 2.030 2.080 432,500 885,775 2.0480 1.355 1.355 1.375 1.348 1.382 651,150 1.3603 -1.45%
2019-11-04 0 2.070 2.070 2.090 2.070 2.160 1,240,000 2,597,575 2.0948 1.375 1.375 1.388 1.375 1.435 1,866,880 1.3914 -3.72%
2019-11-01 0 2.150 2.140 2.150 1.980 2.180 5,332,500 11,268,675 2.1132 1.428 1.421 1.428 1.315 1.448 8,028,336 1.4036 7.50%
2019-10-31 0 2.000 2.000 2.020 1.990 2.030 2,537,500 5,095,875 2.0082 1.328 1.328 1.342 1.322 1.348 3,820,329 1.3339 0.00%
2019-10-30 0 2.000 1.990 2.000 1.980 2.040 1,327,500 2,652,325 1.9980 1.328 1.322 1.328 1.315 1.355 1,998,615 1.3271 -1.96%
2019-10-29 0 2.040 2.020 2.040 1.920 2.050 2,802,500 5,580,575 1.9913 1.355 1.342 1.355 1.275 1.362 4,219,299 1.3226 5.15%
2019-10-28 0 1.940 1.940 1.950 1.930 2.120 6,405,000 12,666,725 1.9776 1.289 1.289 1.295 1.282 1.408 9,643,037 1.3136 -8.49%
2019-10-25 0 2.120 2.120 2.140 2.060 2.180 8,521,000 18,019,270 2.1147 1.408 1.408 1.421 1.368 1.448 12,828,777 1.4046 -3.64%
2019-10-24 0 2.200 2.200 2.240 2.150 2.450 71,832,500 164,963,905 2.2965 1.461 1.461 1.488 1.428 1.627 108,147,296 1.5254

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