Lever Style Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01346  2019-11-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-23 0 1.350 1.350 1.370 1.350 1.355 268,000 362,040 1.3509 1.350 1.350 1.370 1.350 1.355 268,000 1.3509 0.00%
2026-09-22 0 1.350 1.350 1.355 1.350 1.350 56,000 75,600 1.3500 1.350 1.350 1.355 1.350 1.350 56,000 1.3500 1.50%
2026-09-21 0 1.330 1.330 1.350 1.330 1.330 24,000 31,920 1.3300 1.330 1.330 1.350 1.330 1.330 24,000 1.3300 1.53%
2026-09-18 0 1.310 1.305 1.330 1.310 1.310 44,000 57,640 1.3100 1.310 1.305 1.330 1.310 1.310 44,000 1.3100 0.38%
2026-09-17 0 1.305 1.300 1.310 - - 0 0 - 1.305 1.300 1.310 - - 0 - 0.00%
2026-09-16 0 1.305 1.305 1.310 1.305 1.310 20,000 26,160 1.3080 1.305 1.305 1.310 1.305 1.310 20,000 1.3080 0.00%
2026-09-15 0 1.305 1.305 1.310 1.305 1.305 35,000 45,645 1.3041 1.305 1.305 1.310 1.305 1.305 35,000 1.3041 0.38%
2026-09-14 0 1.300 1.300 1.310 - - 64,000 83,360 1.3025 1.300 1.300 1.310 - - 64,000 1.3025 0.00%
2026-09-11 0 1.300 1.300 1.365 - - 0 0 - 1.300 1.300 1.365 - - 0 - 0.00%
2026-09-10 0 1.300 1.300 1.365 1.300 1.340 780,000 1,017,900 1.3050 1.300 1.300 1.365 1.300 1.340 780,000 1.3050 -3.70%
2026-09-09 0 1.350 1.345 1.350 1.350 1.350 20,000 27,000 1.3500 1.350 1.345 1.350 1.350 1.350 20,000 1.3500 0.37%
2026-09-08 0 1.345 1.345 1.395 1.345 1.345 32,000 43,040 1.3450 1.345 1.345 1.395 1.345 1.345 32,000 1.3450 -1.47%
2026-09-07 0 1.395 1.345 1.395 - - 0 0 - 1.365 1.316 1.365 - - 0 - -0.36%
2026-09-04 0 1.400 1.350 1.415 - - 0 0 - 1.370 1.321 1.385 - - 0 - 0.00%
2026-09-03 0 1.400 1.350 1.415 - - 0 0 - 1.370 1.321 1.385 - - 0 - 0.00%
2026-09-02 0 1.400 1.345 1.415 1.345 1.400 24,000 32,940 1.3725 1.370 1.316 1.385 1.316 1.370 24,527 1.3430 2.19%
2026-09-01 0 1.370 1.345 1.370 1.400 1.400 8,000 11,200 1.4000 1.341 1.316 1.341 1.370 1.370 8,176 1.3699 -2.14%
2026-08-31 0 1.400 1.345 1.415 1.400 1.400 8,000 11,200 1.4000 1.370 1.316 1.385 1.370 1.370 8,176 1.3699 -1.06%
2026-08-28 0 1.415 1.410 1.415 1.430 1.430 92,000 131,560 1.4300 1.385 1.380 1.385 1.399 1.399 94,022 1.3992 1.43%
2026-08-27 0 1.395 1.395 1.420 1.360 1.395 96,000 130,920 1.3638 1.365 1.365 1.389 1.331 1.365 98,110 1.3344 1.82%
2026-08-26 0 1.370 1.360 1.395 - - 0 0 - 1.341 1.331 1.365 - - 0 - 0.00%
2026-08-25 0 1.370 1.370 1.395 1.350 1.350 4,000 5,400 1.3500 1.341 1.341 1.365 1.321 1.321 4,088 1.3210 1.86%
2026-08-24 0 1.345 1.345 1.350 1.345 1.360 332,000 448,140 1.3498 1.316 1.316 1.321 1.316 1.331 339,297 1.3208 -0.37%
2026-08-21 0 1.350 1.345 1.395 1.350 1.360 100,000 135,800 1.3580 1.321 1.316 1.365 1.321 1.331 102,198 1.3288 0.37%
2026-08-20 0 1.345 1.345 1.360 - - 0 0 - 1.316 1.316 1.331 - - 0 - 0.37%
2026-08-19 0 1.340 1.340 1.360 1.340 1.360 88,000 118,000 1.3409 1.311 1.311 1.331 1.311 1.331 89,934 1.3121 0.00%
2026-08-18 0 1.340 1.340 1.360 - - 0 0 - 1.311 1.311 1.331 - - 0 - 0.00%
2026-08-17 0 1.340 1.330 1.360 1.340 1.360 12,000 16,160 1.3467 1.311 1.301 1.331 1.311 1.331 12,264 1.3177 -1.47%
2026-08-14 0 1.360 1.310 1.370 - - 0 0 - 1.331 1.282 1.341 - - 0 - 0.00%
2026-08-13 0 1.360 1.310 1.360 - - 0 0 - 1.331 1.282 1.331 - - 0 - 0.00%
2026-08-12 0 1.360 1.315 1.360 1.360 1.360 20,000 27,200 1.3600 1.331 1.287 1.331 1.331 1.331 20,440 1.3308 0.00%
2026-08-11 0 1.360 1.315 1.370 1.305 1.360 88,000 117,900 1.3398 1.331 1.287 1.341 1.277 1.331 89,934 1.3110 0.37%
2026-08-10 0 1.355 1.355 1.360 1.350 1.350 372,000 502,200 1.3500 1.326 1.326 1.331 1.321 1.321 380,176 1.3210 -1.09%
2026-08-07 0 1.370 1.365 1.380 - - 0 0 - 1.341 1.336 1.350 - - 0 - 0.00%
2026-08-06 0 1.370 1.370 1.380 1.360 1.380 40,000 54,840 1.3710 1.341 1.341 1.350 1.331 1.350 40,879 1.3415 -1.44%
2026-08-05 0 1.390 1.390 1.400 1.380 1.430 128,000 179,680 1.4038 1.360 1.360 1.370 1.350 1.399 130,813 1.3736 -2.80%
2026-08-04 0 1.430 1.430 1.450 - - 0 0 - 1.399 1.399 1.419 - - 0 - 2.14%
2026-08-03 0 1.400 1.400 1.410 1.380 1.390 36,000 49,880 1.3856 1.370 1.370 1.380 1.350 1.360 36,791 1.3558 0.72%
2026-07-31 0 1.390 1.390 1.400 - - 0 0 - 1.360 1.360 1.370 - - 0 - 0.00%
2026-07-30 0 1.390 1.380 1.410 1.390 1.400 32,000 44,560 1.3925 1.360 1.350 1.380 1.360 1.370 32,703 1.3626 0.00%
2026-07-29 0 1.390 1.390 1.420 1.380 1.380 68,000 95,120 1.3988 1.360 1.360 1.389 1.350 1.350 69,495 1.3687 -0.71%
2026-07-28 0 1.400 1.400 1.420 1.390 1.400 164,000 229,560 1.3998 1.370 1.370 1.389 1.360 1.370 167,604 1.3697 0.00%
2026-07-27 0 1.400 1.380 1.400 1.400 1.420 516,000 722,480 1.4002 1.370 1.350 1.370 1.370 1.389 527,341 1.3700 -1.41%
2026-07-24 0 1.420 1.420 1.470 - - 0 0 - 1.389 1.389 1.438 - - 0 - 0.71%
2026-07-23 0 1.410 1.410 1.450 1.380 1.380 8,000 11,040 1.3800 1.380 1.380 1.419 1.350 1.350 8,176 1.3503 -0.70%
2026-07-22 0 1.420 1.420 1.460 1.420 1.450 84,000 120,040 1.4290 1.389 1.389 1.429 1.389 1.419 85,846 1.3983 -4.70%
2026-07-21 0 1.490 1.460 1.500 1.480 1.490 52,000 76,600 1.4731 1.458 1.429 1.468 1.448 1.458 53,143 1.4414 0.68%
2026-07-20 0 1.480 1.480 1.490 1.470 1.510 348,000 519,360 1.4924 1.448 1.448 1.458 1.438 1.478 355,648 1.4603 4.23%
2026-07-17 0 1.420 1.420 1.450 1.410 1.450 40,000 56,960 1.4240 1.389 1.389 1.419 1.380 1.419 40,879 1.3934 -2.74%
2026-07-16 0 1.460 1.450 1.460 1.440 1.460 72,000 104,480 1.4511 1.429 1.419 1.429 1.409 1.429 73,582 1.4199 1.39%
2026-07-15 0 1.440 1.440 1.450 1.400 1.440 116,000 165,080 1.4231 1.409 1.409 1.419 1.370 1.409 118,549 1.3925 0.70%
2026-07-14 0 1.430 1.430 1.450 1.400 1.430 120,000 168,760 1.4063 1.399 1.399 1.419 1.370 1.399 122,637 1.3761 3.62%
2026-07-13 0 1.380 1.360 1.380 1.380 1.380 40,000 55,200 1.3800 1.350 1.331 1.350 1.350 1.350 40,879 1.3503 1.47%
2026-07-10 0 1.360 1.360 1.380 1.360 1.360 16,000 21,760 1.3600 1.331 1.331 1.350 1.331 1.331 16,352 1.3308 0.00%
2026-07-09 0 1.360 1.350 1.380 1.360 1.360 40,000 54,400 1.3600 1.331 1.321 1.350 1.331 1.331 40,879 1.3308 -2.86%
2026-07-08 0 1.400 1.380 1.400 1.350 1.400 128,000 178,360 1.3934 1.370 1.350 1.370 1.321 1.370 130,813 1.3635 6.06%
2026-07-07 0 1.320 1.200 1.350 1.300 1.320 20,000 26,240 1.3120 1.292 1.174 1.321 1.272 1.292 20,440 1.2838 0.00%
2026-07-06 0 1.320 1.300 1.350 - - 0 0 - 1.292 1.272 1.321 - - 0 - 0.00%
2026-07-03 0 1.320 1.310 1.350 1.280 1.310 20,000 25,720 1.2860 1.292 1.282 1.321 1.252 1.282 20,440 1.2583 3.94%
2026-07-02 0 1.270 1.270 1.310 1.260 1.260 48,000 60,480 1.2600 1.243 1.243 1.282 1.233 1.233 49,055 1.2329 0.79%
2026-06-30 0 1.260 1.250 1.310 1.260 1.260 56,000 70,560 1.2600 1.233 1.223 1.282 1.233 1.233 57,231 1.2329 0.80%
2026-06-29 0 1.250 1.250 1.260 1.240 1.250 24,000 29,840 1.2433 1.223 1.223 1.233 1.213 1.223 24,527 1.2166 -0.79%
2026-06-26 0 1.260 1.240 1.260 1.220 1.260 196,000 244,160 1.2457 1.233 1.213 1.233 1.194 1.233 200,308 1.2189 0.80%
2026-06-25 0 1.250 1.250 1.260 1.240 1.260 48,000 59,960 1.2492 1.223 1.223 1.233 1.213 1.233 49,055 1.2223 -2.34%
2026-06-24 0 1.280 1.240 1.280 1.280 1.290 28,000 35,880 1.2814 1.252 1.213 1.252 1.252 1.262 28,615 1.2539 -0.78%
2026-06-23 0 1.290 1.280 1.290 1.290 1.310 160,000 207,200 1.2950 1.262 1.252 1.262 1.262 1.282 163,516 1.2672 -2.27%
2026-06-22 0 1.320 1.280 1.350 1.280 1.320 180,000 233,480 1.2971 1.292 1.252 1.321 1.252 1.292 183,956 1.2692 0.76%
2026-06-18 0 1.310 1.300 1.310 1.300 1.360 492,000 647,680 1.3164 1.282 1.272 1.282 1.272 1.331 502,813 1.2881 -5.07%
2026-06-17 0 1.380 1.360 1.380 1.330 1.400 128,000 176,960 1.3825 1.350 1.331 1.350 1.301 1.370 130,813 1.3528 0.00%
2026-06-16 0 1.380 1.380 1.400 1.360 1.400 116,000 160,400 1.3828 1.350 1.350 1.370 1.331 1.370 118,549 1.3530 -1.43%
2026-06-15 0 1.400 1.330 1.440 1.400 1.400 160,000 223,800 1.3988 1.370 1.301 1.409 1.370 1.370 163,516 1.3687 0.72%
2026-06-12 0 1.390 1.390 1.400 1.390 1.390 40,000 55,600 1.3900 1.360 1.360 1.370 1.360 1.360 40,879 1.3601 0.00%
2026-06-11 0 1.390 1.390 1.400 1.390 1.390 20,000 27,800 1.3900 1.360 1.360 1.370 1.360 1.360 20,440 1.3601 0.00%
2026-06-10 0 1.390 1.380 1.390 1.370 1.390 124,000 171,320 1.3816 1.360 1.350 1.360 1.341 1.360 126,725 1.3519 2.21%
2026-06-09 0 1.360 1.360 1.400 1.360 1.360 12,000 16,320 1.3600 1.331 1.331 1.370 1.331 1.331 12,264 1.3308 1.49%
2026-06-08 0 1.340 1.330 1.350 1.340 1.360 164,000 221,080 1.3480 1.311 1.301 1.321 1.311 1.331 167,604 1.3191 -1.47%
2026-06-05 0 1.360 1.360 1.450 1.360 1.360 56,000 76,160 1.3600 1.331 1.331 1.419 1.331 1.331 57,231 1.3308 0.00%
2026-06-04 0 1.360 1.360 1.380 - - 0 0 - 1.331 1.331 1.350 - - 0 - 0.74%
2026-06-03 0 1.350 1.350 1.410 1.340 1.360 40,000 54,240 1.3560 1.321 1.321 1.380 1.311 1.331 40,879 1.3268 -0.74%
2026-06-02 0 1.360 1.360 1.410 - - 0 0 - 1.331 1.331 1.380 - - 0 - 0.00%
2026-06-01 0 1.360 1.350 1.430 1.360 1.370 196,000 266,720 1.3608 1.331 1.321 1.399 1.331 1.341 200,308 1.3316 0.00%
2026-05-29 0 1.360 1.360 1.420 1.360 1.360 24,000 32,640 1.3600 1.331 1.331 1.389 1.331 1.331 24,527 1.3308 0.00%
2026-05-28 0 1.360 1.360 1.420 1.360 1.400 48,000 66,880 1.3933 1.331 1.331 1.389 1.331 1.370 49,055 1.3634 -2.86%
2026-05-27 0 1.400 1.370 1.450 1.400 1.400 16,000 22,400 1.4000 1.370 1.341 1.419 1.370 1.370 16,352 1.3699 0.00%
2026-05-26 0 1.400 1.370 1.410 1.400 1.400 60,000 84,000 1.4000 1.370 1.341 1.380 1.370 1.370 61,319 1.3699 2.94%
2026-05-22 0 1.360 1.340 1.400 1.360 1.360 16,000 21,760 1.3600 1.331 1.311 1.370 1.331 1.331 16,352 1.3308 0.00%
2026-05-21 0 1.360 1.340 1.400 1.340 1.370 120,000 163,000 1.3583 1.331 1.311 1.370 1.311 1.341 122,637 1.3291 0.74%
2026-05-20 0 1.350 1.350 1.400 1.350 1.360 20,000 27,080 1.3540 1.321 1.321 1.370 1.321 1.331 20,440 1.3249 -0.74%
2026-05-19 0 1.360 1.360 1.400 1.360 1.360 32,000 43,560 1.3613 1.331 1.331 1.370 1.331 1.331 32,703 1.3320 0.00%
2026-05-18 0 1.360 1.350 1.370 1.330 1.360 152,000 206,400 1.3579 1.331 1.321 1.341 1.301 1.331 155,341 1.3287 0.00%
2026-05-15 0 1.360 1.360 1.370 1.360 1.380 464,000 635,920 1.3705 1.331 1.331 1.341 1.331 1.350 474,198 1.3410 -0.73%
2026-05-14 0 1.370 1.370 1.390 1.360 1.360 16,000 21,760 1.3600 1.341 1.341 1.360 1.331 1.331 16,352 1.3308 0.74%
2026-05-13 0 1.360 1.360 1.370 1.360 1.400 84,000 114,640 1.3648 1.331 1.331 1.341 1.331 1.370 85,846 1.3354 -2.86%
2026-05-12 0 1.400 1.370 1.400 - - 0 0 - 1.370 1.341 1.370 - - 0 - 0.00%
2026-05-11 0 1.400 1.390 1.400 1.350 1.440 540,000 751,480 1.3916 1.370 1.360 1.370 1.321 1.409 551,868 1.3617 0.00%
2026-05-08 0 1.400 1.400 1.410 1.400 1.400 4,000 5,600 1.4000 1.370 1.370 1.380 1.370 1.370 4,088 1.3699 -0.71%
2026-05-07 0 1.410 1.400 1.420 1.400 1.410 148,000 208,640 1.4097 1.380 1.370 1.389 1.370 1.380 151,253 1.3794 0.00%
2026-05-06 0 1.410 1.410 1.450 1.400 1.420 2,444,000 3,439,280 1.4072 1.380 1.380 1.419 1.370 1.389 2,497,714 1.3770 -0.70%
2026-05-05 0 1.420 1.410 1.440 1.420 1.460 172,000 245,640 1.4281 1.389 1.380 1.409 1.389 1.429 175,780 1.3974 -2.07%
2026-05-04 0 1.450 1.440 1.470 1.430 1.450 196,000 281,800 1.4378 1.419 1.409 1.438 1.399 1.419 200,308 1.4068 0.00%
2026-04-30 0 1.450 1.440 1.470 1.440 1.450 196,000 284,120 1.4496 1.419 1.409 1.438 1.409 1.419 200,308 1.4184 0.00%
2026-04-29 0 1.450 1.450 1.470 1.450 1.450 12,000 17,400 1.4500 1.419 1.419 1.438 1.419 1.419 12,264 1.4188 0.00%
2026-04-28 0 1.450 1.450 1.470 1.450 1.460 48,000 69,640 1.4508 1.419 1.419 1.438 1.419 1.429 49,055 1.4196 -0.68%
2026-04-27 0 1.460 1.460 1.500 1.460 1.460 4,000 5,840 1.4600 1.429 1.429 1.468 1.429 1.429 4,088 1.4286 -0.68%
2026-04-24 0 1.470 1.470 1.500 1.470 1.470 12,000 17,640 1.4700 1.438 1.438 1.468 1.438 1.438 12,264 1.4384 -0.68%
2026-04-23 0 1.480 1.470 1.500 1.460 1.480 76,000 112,160 1.4758 1.448 1.438 1.468 1.429 1.448 77,670 1.4441 1.37%
2026-04-22 0 1.460 1.460 1.530 1.460 1.500 56,000 83,680 1.4943 1.429 1.429 1.497 1.429 1.468 57,231 1.4622 -0.68%
2026-04-21 0 1.470 1.460 1.490 1.470 1.480 400,000 588,200 1.4705 1.438 1.429 1.458 1.438 1.448 408,791 1.4389 0.00%
2026-04-20 0 1.470 1.470 1.500 1.470 1.470 4,000 5,880 1.4700 1.438 1.438 1.468 1.438 1.438 4,088 1.4384 0.68%
2026-04-17 0 1.460 1.460 1.540 1.460 1.470 68,000 99,480 1.4629 1.429 1.429 1.507 1.429 1.438 69,495 1.4315 0.00%
2026-04-16 0 1.460 1.460 1.480 1.460 1.490 292,000 432,040 1.4796 1.429 1.429 1.448 1.429 1.458 298,418 1.4478 -0.68%
2026-04-15 0 1.470 1.460 1.500 1.460 1.500 52,000 77,560 1.4915 1.438 1.429 1.468 1.429 1.468 53,143 1.4595 -2.00%
2026-04-14 0 1.500 1.470 1.530 1.460 1.520 116,000 174,920 1.5079 1.468 1.438 1.497 1.429 1.487 118,549 1.4755 1.35%
2026-04-13 0 1.550 1.540 1.550 1.500 1.580 272,000 417,280 1.5341 1.448 1.439 1.448 1.401 1.476 291,126 1.4333 -3.13%
2026-04-10 0 1.600 1.600 1.610 1.600 1.600 36,000 57,600 1.6000 1.495 1.495 1.504 1.495 1.495 38,531 1.4949 0.00%
2026-04-09 0 1.600 1.590 1.600 1.600 1.620 248,000 401,400 1.6185 1.495 1.486 1.495 1.495 1.514 265,438 1.5122 -0.62%
2026-04-08 0 1.610 1.620 1.640 1.570 1.640 1,320,000 2,141,240 1.6222 1.504 1.514 1.532 1.467 1.532 1,412,816 1.5156 2.55%
2026-04-02 0 1.570 1.520 1.570 1.500 1.570 124,000 193,160 1.5577 1.467 1.420 1.467 1.401 1.467 132,719 1.4554 3.29%
2026-04-01 0 1.520 1.510 1.580 1.510 1.580 344,000 537,400 1.5622 1.420 1.411 1.476 1.411 1.476 368,188 1.4596 -1.94%
2026-03-31 0 1.550 1.520 1.560 1.510 1.550 32,000 49,280 1.5400 1.448 1.420 1.458 1.411 1.448 34,250 1.4388 2.65%
2026-03-30 0 1.510 1.510 1.570 1.510 1.570 208,000 314,920 1.5140 1.411 1.411 1.467 1.411 1.467 222,625 1.4146 0.00%
2026-03-27 0 1.510 1.510 1.580 1.480 1.560 1,004,000 1,494,080 1.4881 1.411 1.411 1.476 1.383 1.458 1,074,596 1.3904 2.03%
2026-03-26 0 1.480 1.480 1.520 1.440 1.480 88,000 129,280 1.4691 1.383 1.383 1.420 1.345 1.383 94,188 1.3726 1.37%
2026-03-25 0 1.460 1.460 1.520 1.460 1.460 4,000 5,840 1.4600 1.364 1.364 1.420 1.364 1.364 4,281 1.3641 -1.35%
2026-03-24 0 1.480 1.480 1.520 1.480 1.480 8,000 11,840 1.4800 1.383 1.383 1.420 1.383 1.383 8,563 1.3828 -1.33%
2026-03-23 0 1.500 1.440 1.500 1.430 1.520 472,000 690,560 1.4631 1.401 1.345 1.401 1.336 1.420 505,189 1.3669 0.67%
2026-03-20 0 1.490 1.460 1.500 1.430 1.480 76,000 111,680 1.4695 1.392 1.364 1.401 1.336 1.383 81,344 1.3729 -0.67%
2026-03-19 0 1.500 1.450 1.500 1.430 1.530 48,000 71,400 1.4875 1.401 1.355 1.401 1.336 1.429 51,375 1.3898 4.90%
2026-03-18 0 1.430 1.430 1.470 1.430 1.430 24,000 34,320 1.4300 1.336 1.336 1.373 1.336 1.336 25,688 1.3361 0.00%
2026-03-17 0 1.430 1.430 1.470 1.420 1.430 48,000 68,600 1.4292 1.336 1.336 1.373 1.327 1.336 51,375 1.3353 0.00%
2026-03-16 0 1.430 1.430 1.470 1.430 1.450 80,000 115,520 1.4440 1.336 1.336 1.373 1.336 1.355 85,625 1.3491 0.00%
2026-03-13 0 1.430 1.430 1.450 1.420 1.430 40,000 57,120 1.4280 1.336 1.336 1.355 1.327 1.336 42,813 1.3342 0.00%
2026-03-12 0 1.430 1.430 1.470 1.430 1.440 40,000 57,520 1.4380 1.336 1.336 1.373 1.336 1.345 42,813 1.3435 0.00%
2026-03-11 0 1.430 1.430 1.470 1.410 1.430 16,000 22,760 1.4225 1.336 1.336 1.373 1.317 1.336 17,125 1.3290 -0.69%
2026-03-10 0 1.440 1.430 1.470 - - 0 0 - 1.345 1.336 1.373 - - 0 - 0.00%
2026-03-09 0 1.440 1.440 1.460 1.420 1.460 60,000 86,880 1.4480 1.345 1.345 1.364 1.327 1.364 64,219 1.3529 -1.37%
2026-03-06 0 1.460 1.460 1.490 1.450 1.500 88,000 131,080 1.4895 1.364 1.364 1.392 1.355 1.401 94,188 1.3917 -2.01%
2026-03-05 0 1.490 1.480 1.490 1.460 1.490 52,000 76,640 1.4738 1.392 1.383 1.392 1.364 1.392 55,656 1.3770 0.68%
2026-03-04 0 1.480 1.480 1.500 1.440 1.480 216,000 316,600 1.4657 1.383 1.383 1.401 1.345 1.383 231,188 1.3694 0.00%
2026-03-03 0 1.480 1.470 1.480 1.480 1.490 208,000 308,440 1.4829 1.383 1.373 1.383 1.383 1.392 222,625 1.3855 -0.67%
2026-03-02 0 1.490 1.480 1.490 1.480 1.500 184,000 273,880 1.4885 1.392 1.383 1.392 1.383 1.401 196,938 1.3907 0.68%
2026-02-27 0 1.480 1.480 1.500 1.480 1.480 36,000 53,680 1.4911 1.383 1.383 1.401 1.383 1.383 38,531 1.3932 0.00%
2026-02-26 0 1.480 1.480 1.500 1.460 1.480 216,000 318,240 1.4733 1.383 1.383 1.401 1.364 1.383 231,188 1.3765 0.00%
2026-02-25 0 1.480 1.470 1.490 1.470 1.490 112,000 166,040 1.4825 1.383 1.373 1.392 1.373 1.392 119,875 1.3851 0.68%
2026-02-24 0 1.470 1.470 1.480 1.430 1.520 424,000 627,760 1.4806 1.373 1.373 1.383 1.336 1.420 453,813 1.3833 0.68%
2026-02-23 0 1.460 1.450 1.460 1.450 1.490 708,000 1,036,320 1.4637 1.364 1.355 1.364 1.355 1.392 757,783 1.3676 0.69%
2026-02-20 0 1.450 1.450 1.460 1.430 1.470 632,000 916,080 1.4495 1.355 1.355 1.364 1.336 1.373 676,439 1.3543 1.40%
2026-02-16 0 1.430 1.420 1.430 1.400 1.450 252,000 360,160 1.4292 1.336 1.327 1.336 1.308 1.355 269,719 1.3353 -0.69%
2026-02-13 0 1.440 1.440 1.450 1.410 1.450 292,000 421,680 1.4441 1.345 1.345 1.355 1.317 1.355 312,532 1.3492 -0.69%
2026-02-12 0 1.450 1.440 1.450 1.390 1.450 572,000 811,520 1.4187 1.355 1.345 1.355 1.299 1.355 612,220 1.3255 3.57%
2026-02-11 0 1.400 1.400 1.410 1.380 1.400 72,000 100,160 1.3911 1.308 1.308 1.317 1.289 1.308 77,063 1.2997 0.00%
2026-02-10 0 1.400 1.400 1.410 1.400 1.410 52,000 72,960 1.4031 1.308 1.308 1.317 1.308 1.317 55,656 1.3109 0.72%
2026-02-09 0 1.390 1.390 1.410 1.390 1.410 140,000 196,920 1.4066 1.299 1.299 1.317 1.299 1.317 149,844 1.3142 0.72%
2026-02-06 0 1.380 1.380 1.410 1.380 1.400 224,000 312,480 1.3950 1.289 1.289 1.317 1.289 1.308 239,751 1.3034 0.00%
2026-02-05 0 1.380 1.370 1.400 1.370 1.400 24,000 33,400 1.3917 1.289 1.280 1.308 1.280 1.308 25,688 1.3002 0.00%
2026-02-04 0 1.380 1.370 1.400 1.370 1.410 140,000 194,480 1.3891 1.289 1.280 1.308 1.280 1.317 149,844 1.2979 -2.13%
2026-02-03 0 1.410 1.390 1.410 1.410 1.410 60,000 84,600 1.4100 1.317 1.299 1.317 1.317 1.317 64,219 1.3174 0.00%
2026-02-02 0 1.410 1.400 1.410 1.390 1.410 512,000 717,120 1.4006 1.317 1.308 1.317 1.299 1.317 548,001 1.3086 0.00%
2026-01-30 0 1.410 1.390 1.410 1.400 1.420 240,000 337,080 1.4045 1.317 1.299 1.317 1.308 1.327 256,876 1.3122 -0.70%
2026-01-29 0 1.420 1.400 1.420 1.410 1.420 84,000 118,880 1.4152 1.327 1.308 1.327 1.317 1.327 89,906 1.3223 0.00%
2026-01-28 0 1.420 1.410 1.430 1.410 1.450 104,000 148,320 1.4262 1.327 1.317 1.336 1.317 1.355 111,313 1.3325 -0.70%
2026-01-27 0 1.430 1.420 1.450 1.430 1.430 32,000 45,760 1.4300 1.336 1.327 1.355 1.336 1.336 34,250 1.3361 0.70%
2026-01-26 0 1.420 1.400 1.430 1.400 1.450 344,000 487,640 1.4176 1.327 1.308 1.336 1.308 1.355 368,188 1.3244 -0.70%
2026-01-23 0 1.430 1.430 1.440 1.430 1.440 168,000 241,160 1.4355 1.336 1.336 1.345 1.336 1.345 179,813 1.3412 -0.69%
2026-01-22 0 1.440 1.440 1.450 1.440 1.450 12,000 17,320 1.4433 1.345 1.345 1.355 1.345 1.355 12,844 1.3485 0.00%
2026-01-21 0 1.440 1.420 1.450 1.420 1.450 92,000 132,000 1.4348 1.345 1.327 1.355 1.327 1.355 98,469 1.3405 0.70%
2026-01-20 0 1.430 1.430 1.450 1.420 1.450 236,000 339,280 1.4376 1.336 1.336 1.355 1.327 1.355 252,594 1.3432 1.42%
2026-01-19 0 1.410 1.400 1.420 1.370 1.410 120,000 167,800 1.3983 1.317 1.308 1.327 1.280 1.317 128,438 1.3065 0.00%
2026-01-16 0 1.410 1.410 1.430 1.410 1.430 80,000 113,600 1.4200 1.317 1.317 1.336 1.317 1.336 85,625 1.3267 -1.40%
2026-01-15 0 1.430 1.430 1.450 1.420 1.440 96,000 137,360 1.4308 1.336 1.336 1.355 1.327 1.345 102,750 1.3368 -0.69%
2026-01-14 0 1.440 1.420 1.450 1.430 1.460 124,000 177,760 1.4335 1.345 1.327 1.355 1.336 1.364 132,719 1.3394 -0.69%
2026-01-13 0 1.450 1.440 1.460 1.420 1.460 452,000 655,280 1.4497 1.355 1.345 1.364 1.327 1.364 483,782 1.3545 1.40%
2026-01-12 0 1.430 1.420 1.450 1.430 1.460 252,000 367,000 1.4563 1.336 1.327 1.355 1.336 1.364 269,719 1.3607 -2.05%
2026-01-09 0 1.460 1.440 1.460 1.420 1.460 260,000 376,280 1.4472 1.364 1.345 1.364 1.327 1.364 278,282 1.3522 0.00%
2026-01-08 0 1.460 1.440 1.460 1.440 1.480 492,000 721,560 1.4666 1.364 1.345 1.364 1.345 1.383 526,595 1.3702 0.69%
2026-01-07 0 1.450 1.450 1.460 - - 0 0 - 1.355 1.355 1.364 - - 0 - 0.00%
2026-01-06 0 1.450 1.430 1.460 1.410 1.450 624,000 893,520 1.4319 1.355 1.336 1.364 1.317 1.355 667,876 1.3379 -1.36%
2026-01-05 0 1.470 1.450 1.470 1.450 1.490 1,048,000 1,552,080 1.4810 1.373 1.355 1.373 1.355 1.392 1,121,690 1.3837 0.68%
2026-01-02 0 1.460 1.460 1.490 1.450 1.470 212,000 310,080 1.4626 1.364 1.364 1.392 1.355 1.373 226,907 1.3666 1.39%
2025-12-31 0 1.440 1.410 1.450 1.440 1.450 44,000 63,480 1.4427 1.345 1.317 1.355 1.345 1.355 47,094 1.3479 0.00%
2025-12-30 0 1.440 1.440 1.450 1.440 1.460 136,000 197,520 1.4524 1.345 1.345 1.355 1.345 1.364 145,563 1.3569 -2.70%
2025-12-29 0 1.480 1.460 1.480 1.460 1.490 84,000 123,720 1.4729 1.383 1.364 1.383 1.364 1.392 89,906 1.3761 0.00%
2025-12-24 0 1.480 1.480 1.490 1.460 1.490 188,000 276,800 1.4723 1.383 1.383 1.392 1.364 1.392 201,219 1.3756 0.00%
2025-12-23 0 1.480 1.470 1.490 1.480 1.490 136,000 202,160 1.4865 1.383 1.373 1.392 1.383 1.392 145,563 1.3888 -0.67%
2025-12-22 0 1.490 1.480 1.510 1.480 1.510 72,000 107,920 1.4989 1.392 1.383 1.411 1.383 1.411 77,063 1.4004 0.68%
2025-12-19 0 1.480 1.450 1.480 1.450 1.510 184,000 270,840 1.4720 1.383 1.355 1.383 1.355 1.411 196,938 1.3753 -1.99%
2025-12-18 0 1.510 1.510 1.530 1.500 1.530 172,000 260,600 1.5151 1.411 1.411 1.429 1.401 1.429 184,094 1.4156 0.67%
2025-12-17 0 1.500 1.460 1.520 1.460 1.540 240,000 358,960 1.4957 1.401 1.364 1.420 1.364 1.439 256,876 1.3974 3.45%
2025-12-16 0 1.450 1.450 1.470 1.450 1.500 148,000 218,400 1.4757 1.355 1.355 1.373 1.355 1.401 158,407 1.3787 -1.36%
2025-12-15 0 1.470 1.450 1.480 - - 0 0 - 1.373 1.355 1.383 - - 0 - 0.00%
2025-12-12 0 1.470 1.460 1.470 1.450 1.480 104,000 152,160 1.4631 1.373 1.364 1.373 1.355 1.383 111,313 1.3670 0.68%
2025-12-11 0 1.460 1.450 1.480 1.450 1.500 156,000 228,440 1.4644 1.364 1.355 1.383 1.355 1.401 166,969 1.3682 -0.68%
2025-12-10 0 1.470 1.470 1.500 1.470 1.500 44,000 65,640 1.4918 1.373 1.373 1.401 1.373 1.401 47,094 1.3938 -0.68%
2025-12-09 0 1.480 1.480 1.500 1.470 1.480 32,000 47,120 1.4725 1.383 1.383 1.401 1.373 1.383 34,250 1.3758 0.68%
2025-12-08 0 1.470 1.470 1.510 1.470 1.510 28,000 42,120 1.5043 1.373 1.373 1.411 1.373 1.411 29,969 1.4055 0.00%
2025-12-05 0 1.470 1.470 1.510 1.470 1.500 80,000 119,760 1.4970 1.373 1.373 1.411 1.373 1.401 85,625 1.3987 -3.29%
2025-12-04 0 1.520 1.510 1.540 1.510 1.530 40,000 61,040 1.5260 1.420 1.411 1.439 1.411 1.429 42,813 1.4257 0.66%
2025-12-03 0 1.510 1.510 1.550 1.510 1.520 36,000 54,520 1.5144 1.411 1.411 1.448 1.411 1.420 38,531 1.4150 -1.31%
2025-12-02 0 1.530 1.520 1.570 - - 0 0 - 1.429 1.420 1.467 - - 0 - 0.00%
2025-12-01 0 1.530 1.530 1.560 - - 0 0 - 1.429 1.429 1.458 - - 0 - 0.00%
2025-11-28 0 1.530 1.530 1.560 1.530 1.550 144,000 221,840 1.5406 1.429 1.429 1.458 1.429 1.448 154,125 1.4393 0.66%
2025-11-27 0 1.520 1.500 1.560 1.520 1.520 16,000 24,480 1.5300 1.420 1.401 1.458 1.420 1.420 17,125 1.4295 -0.65%
2025-11-26 0 1.530 1.510 1.560 - - 0 0 - 1.429 1.411 1.458 - - 0 - 0.00%
2025-11-25 0 1.530 1.480 1.530 1.470 1.530 64,000 97,520 1.5238 1.429 1.383 1.429 1.373 1.429 68,500 1.4236 2.68%
2025-11-24 0 1.490 1.490 1.520 1.490 1.490 8,000 11,920 1.4900 1.392 1.392 1.420 1.392 1.392 8,563 1.3921 1.36%
2025-11-21 0 1.470 1.450 1.490 1.470 1.480 112,000 164,800 1.4714 1.373 1.355 1.392 1.373 1.383 119,875 1.3748 -2.00%
2025-11-20 0 1.500 1.490 1.500 1.480 1.500 36,000 53,720 1.4922 1.401 1.392 1.401 1.383 1.401 38,531 1.3942 1.35%
2025-11-19 0 1.480 1.470 1.500 1.470 1.500 320,000 477,840 1.4933 1.383 1.373 1.401 1.373 1.401 342,501 1.3952 0.00%
2025-11-18 0 1.480 1.480 1.500 1.460 1.520 432,000 641,200 1.4843 1.383 1.383 1.401 1.364 1.420 462,376 1.3868 -1.33%
2025-11-17 0 1.500 1.470 1.510 1.470 1.530 88,000 132,360 1.5041 1.401 1.373 1.411 1.373 1.429 94,188 1.4053 0.00%
2025-11-14 0 1.500 1.490 1.540 1.500 1.530 40,000 60,520 1.5130 1.401 1.392 1.439 1.401 1.429 42,813 1.4136 -1.32%
2025-11-13 0 1.520 1.510 1.540 1.520 1.570 172,000 267,320 1.5542 1.420 1.411 1.439 1.420 1.467 184,094 1.4521 -1.30%
2025-11-12 0 1.540 1.530 1.560 1.520 1.560 148,000 227,840 1.5395 1.439 1.429 1.458 1.420 1.458 158,407 1.4383 1.32%
2025-11-11 0 1.520 1.510 1.540 1.490 1.530 252,000 379,800 1.5071 1.420 1.411 1.439 1.392 1.429 269,719 1.4081 -1.30%
2025-11-10 0 1.540 1.500 1.550 1.470 1.540 80,000 119,680 1.4960 1.439 1.401 1.448 1.373 1.439 85,625 1.3977 1.32%
2025-11-07 0 1.520 1.520 1.540 1.510 1.580 124,000 191,560 1.5448 1.420 1.420 1.439 1.411 1.476 132,719 1.4433 -2.56%
2025-11-06 0 1.560 1.520 1.560 1.490 1.560 244,000 374,320 1.5341 1.458 1.420 1.458 1.392 1.458 261,157 1.4333 4.70%
2025-11-05 0 1.490 1.490 1.500 1.450 1.500 140,000 206,560 1.4754 1.392 1.392 1.401 1.355 1.401 149,844 1.3785 -0.67%
2025-11-04 0 1.500 1.490 1.500 1.490 1.510 368,000 551,160 1.4977 1.401 1.392 1.401 1.392 1.411 393,876 1.3993 -0.66%
2025-11-03 0 1.510 1.500 1.510 1.450 1.520 348,000 526,120 1.5118 1.411 1.401 1.411 1.355 1.420 372,470 1.4125 -1.95%
2025-10-31 0 1.540 1.520 1.540 1.520 1.560 108,000 167,200 1.5481 1.439 1.420 1.439 1.420 1.458 115,594 1.4464 1.32%
2025-10-30 0 1.520 1.520 1.550 1.510 1.510 8,000 12,080 1.5100 1.420 1.420 1.448 1.411 1.411 8,563 1.4108 0.66%
2025-10-28 0 1.510 1.510 1.530 1.510 1.580 40,000 62,080 1.5520 1.411 1.411 1.429 1.411 1.476 42,813 1.4500 0.00%
2025-10-27 0 1.510 1.490 1.520 1.510 1.520 24,000 36,360 1.5150 1.411 1.392 1.420 1.411 1.420 25,688 1.4155 0.00%
2025-10-24 0 1.510 1.500 1.510 1.510 1.510 4,000 6,040 1.5100 1.411 1.401 1.411 1.411 1.411 4,281 1.4108 0.67%
2025-10-23 0 1.500 1.480 1.510 1.480 1.500 100,000 148,600 1.4860 1.401 1.383 1.411 1.383 1.401 107,031 1.3884 -1.32%
2025-10-22 0 1.520 1.510 1.520 1.520 1.520 20,000 30,400 1.5200 1.420 1.411 1.420 1.420 1.420 21,406 1.4201 1.33%
2025-10-21 0 1.500 1.490 1.500 1.490 1.520 116,000 173,280 1.4938 1.401 1.392 1.401 1.392 1.420 124,157 1.3957 4.17%
2025-10-20 0 1.440 1.410 1.510 1.440 1.490 16,000 23,640 1.4775 1.345 1.317 1.411 1.345 1.392 17,125 1.3804 -3.36%
2025-10-17 0 1.490 1.430 1.520 1.440 1.520 196,000 288,440 1.4716 1.392 1.336 1.420 1.345 1.420 209,782 1.3750 -1.97%
2025-10-16 0 1.520 1.500 1.550 1.510 1.540 64,000 97,280 1.5200 1.420 1.401 1.448 1.411 1.439 68,500 1.4201 -3.18%
2025-10-15 0 1.570 1.550 1.570 1.440 1.580 624,000 947,280 1.5181 1.467 1.448 1.467 1.345 1.476 667,876 1.4183 11.35%
2025-10-14 0 1.410 1.410 1.430 1.410 1.450 60,000 86,360 1.4393 1.317 1.317 1.336 1.317 1.355 64,219 1.3448 -2.76%
2025-10-13 0 1.450 1.420 1.460 1.350 1.450 276,000 382,800 1.3870 1.355 1.327 1.364 1.261 1.355 295,407 1.2958 2.11%
2025-10-10 0 1.420 1.420 1.430 1.400 1.450 600,000 853,280 1.4221 1.327 1.327 1.336 1.308 1.355 642,189 1.3287 -3.40%
2025-10-09 0 1.470 1.460 1.480 1.470 1.480 180,000 265,760 1.4764 1.373 1.364 1.383 1.373 1.383 192,657 1.3794 -2.00%
2025-10-08 0 1.500 1.480 1.510 1.500 1.510 241,000 361,900 1.5017 1.401 1.383 1.411 1.401 1.411 257,946 1.4030 -0.66%
2025-10-06 0 1.510 1.510 1.520 1.500 1.510 188,000 282,440 1.5023 1.411 1.411 1.420 1.401 1.411 201,219 1.4036 0.00%
2025-10-03 0 1.510 1.500 1.520 1.510 1.540 300,000 460,080 1.5336 1.411 1.401 1.420 1.411 1.439 321,094 1.4328 -1.31%
2025-10-02 0 1.530 1.530 1.540 1.500 1.530 112,000 170,400 1.5214 1.429 1.429 1.439 1.401 1.429 119,875 1.4215 0.66%
2025-09-30 0 1.520 1.510 1.520 1.510 1.570 372,000 567,360 1.5252 1.420 1.411 1.420 1.411 1.467 398,157 1.4250 -3.18%
2025-09-29 0 1.570 1.560 1.570 1.570 1.590 116,000 183,320 1.5803 1.467 1.458 1.467 1.467 1.486 124,157 1.4765 0.00%
2025-09-26 0 1.570 1.550 1.580 1.530 1.600 144,000 224,480 1.5589 1.467 1.448 1.476 1.429 1.495 154,125 1.4565 0.64%
2025-09-25 0 1.560 1.550 1.580 1.540 1.590 100,000 157,240 1.5724 1.458 1.448 1.476 1.439 1.486 107,031 1.4691 -1.89%
2025-09-24 0 1.590 1.550 1.600 1.520 1.600 348,000 543,720 1.5624 1.486 1.448 1.495 1.420 1.495 372,470 1.4598 4.61%
2025-09-23 0 1.520 1.520 1.570 1.520 1.560 28,000 43,360 1.5486 1.420 1.420 1.467 1.420 1.458 29,969 1.4468 -2.56%
2025-09-22 0 1.560 1.510 1.560 1.520 1.570 72,000 110,800 1.5389 1.458 1.411 1.458 1.420 1.467 77,063 1.4378 -0.64%
2025-09-19 0 1.570 1.560 1.570 1.550 1.580 340,000 528,720 1.5551 1.467 1.458 1.467 1.448 1.476 363,907 1.4529 -1.26%
2025-09-18 0 1.590 1.580 1.610 1.590 1.630 336,000 539,200 1.6048 1.486 1.476 1.504 1.486 1.523 359,626 1.4993 -2.45%
2025-09-17 0 1.630 1.610 1.630 1.610 1.630 96,000 154,640 1.6108 1.523 1.504 1.523 1.504 1.523 102,750 1.5050 1.24%
2025-09-16 0 1.610 1.610 1.660 1.610 1.670 172,000 279,720 1.6263 1.504 1.504 1.551 1.504 1.560 184,094 1.5194 -1.83%
2025-09-15 0 1.640 1.640 1.680 1.610 1.660 628,000 1,021,600 1.6268 1.532 1.532 1.570 1.504 1.551 672,158 1.5199 2.50%
2025-09-12 0 1.600 1.600 1.650 1.600 1.660 284,000 464,880 1.6369 1.495 1.495 1.542 1.495 1.551 303,969 1.5294 -3.03%
2025-09-11 0 1.650 1.620 1.680 1.590 1.690 316,000 517,680 1.6382 1.542 1.514 1.570 1.486 1.579 338,219 1.5306 -1.20%
2025-09-10 0 1.670 1.650 1.670 1.630 1.670 436,000 721,920 1.6558 1.560 1.542 1.560 1.523 1.560 466,657 1.5470 3.73%
2025-09-09 0 1.610 1.590 1.620 1.570 1.620 608,000 969,920 1.5953 1.504 1.486 1.514 1.467 1.514 650,751 1.4905 3.21%
2025-09-08 0 1.560 1.550 1.580 1.560 1.600 336,000 532,320 1.5843 1.458 1.448 1.476 1.458 1.495 359,626 1.4802 0.65%
2025-09-05 0 1.550 1.550 1.560 1.510 1.570 140,000 215,360 1.5383 1.448 1.448 1.458 1.411 1.467 149,844 1.4372 4.73%
2025-09-04 0 1.480 1.480 1.490 1.460 1.520 352,000 522,680 1.4849 1.383 1.383 1.392 1.364 1.420 376,751 1.3873 -2.63%
2025-09-03 0 1.520 1.510 1.520 1.510 1.540 264,000 399,600 1.5136 1.420 1.411 1.420 1.411 1.439 282,563 1.4142 -2.56%
2025-09-02 0 1.560 1.550 1.560 1.530 1.590 272,000 426,760 1.5690 1.458 1.448 1.458 1.429 1.486 291,126 1.4659 1.96%
2025-09-01 0 1.560 1.560 1.570 1.520 1.560 148,000 229,480 1.5505 1.429 1.429 1.439 1.393 1.429 161,513 1.4208 1.30%
2025-08-29 0 1.540 1.530 1.540 1.480 1.550 116,000 177,960 1.5341 1.411 1.402 1.411 1.356 1.420 126,591 1.4058 1.32%
2025-08-28 0 1.520 1.510 1.540 1.440 1.550 540,000 812,160 1.5040 1.393 1.384 1.411 1.320 1.420 589,303 1.3782 -1.30%
2025-08-27 0 1.540 1.540 1.560 1.520 1.570 124,000 190,800 1.5387 1.411 1.411 1.429 1.393 1.439 135,321 1.4100 1.32%
2025-08-26 0 1.520 1.520 1.550 1.510 1.540 302,000 459,460 1.5214 1.393 1.393 1.420 1.384 1.411 329,573 1.3941 -1.94%
2025-08-25 0 1.550 1.530 1.550 1.500 1.640 704,000 1,087,840 1.5452 1.420 1.402 1.420 1.375 1.503 768,276 1.4159 -1.90%
2025-08-22 0 1.580 1.580 1.590 1.580 1.650 112,000 179,360 1.6014 1.448 1.448 1.457 1.448 1.512 122,226 1.4674 -3.07%
2025-08-21 0 1.630 1.600 1.630 1.580 1.630 373,000 596,540 1.5993 1.494 1.466 1.494 1.448 1.494 407,055 1.4655 0.00%
2025-08-20 0 1.630 1.620 1.630 1.530 1.650 971,000 1,541,480 1.5875 1.494 1.484 1.494 1.402 1.512 1,059,654 1.4547 5.16%
2025-08-19 0 1.550 1.540 1.590 1.510 1.660 1,032,000 1,650,600 1.5994 1.420 1.411 1.457 1.384 1.521 1,126,223 1.4656 -1.90%
2025-08-18 0 1.580 1.570 1.580 1.470 1.600 1,637,266 2,530,600 1.5456 1.448 1.439 1.448 1.347 1.466 1,786,751 1.4163 7.48%
2025-08-15 0 1.470 1.460 1.470 1.440 1.480 212,000 307,120 1.4487 1.347 1.338 1.347 1.320 1.356 231,356 1.3275 -0.68%
2025-08-14 0 1.480 1.440 1.480 1.440 1.480 312,000 455,520 1.4600 1.356 1.320 1.356 1.320 1.356 340,486 1.3379 -0.67%
2025-08-13 0 1.490 1.470 1.490 1.430 1.490 472,000 686,000 1.4534 1.365 1.347 1.365 1.310 1.365 515,094 1.3318 1.36%
2025-08-12 0 1.470 1.460 1.470 1.460 1.480 392,000 576,920 1.4717 1.347 1.338 1.347 1.338 1.356 427,790 1.3486 0.00%
2025-08-11 0 1.470 1.460 1.470 1.450 1.470 192,000 281,200 1.4646 1.347 1.338 1.347 1.329 1.347 209,530 1.3421 1.38%
2025-08-08 0 1.450 1.430 1.450 1.430 1.460 388,000 562,600 1.4500 1.329 1.310 1.329 1.310 1.338 423,425 1.3287 0.69%
2025-08-07 0 1.440 1.410 1.440 1.410 1.440 116,000 165,120 1.4234 1.320 1.292 1.320 1.292 1.320 126,591 1.3044 1.41%
2025-08-06 0 1.420 1.420 1.430 1.420 1.450 392,000 560,440 1.4297 1.301 1.301 1.310 1.301 1.329 427,790 1.3101 -3.40%
2025-08-05 0 1.470 1.430 1.470 1.430 1.470 96,000 139,280 1.4508 1.347 1.310 1.347 1.310 1.347 104,765 1.3295 0.68%
2025-08-04 0 1.460 1.460 1.470 1.450 1.480 72,000 105,320 1.4628 1.338 1.338 1.347 1.329 1.356 78,574 1.3404 -1.35%
2025-08-01 0 1.480 1.430 1.480 1.430 1.490 124,000 182,400 1.4710 1.356 1.310 1.356 1.310 1.365 135,321 1.3479 3.50%
2025-07-31 0 1.430 1.430 1.460 1.430 1.480 372,000 537,760 1.4456 1.310 1.310 1.338 1.310 1.356 405,964 1.3246 -3.38%
2025-07-30 0 1.480 1.450 1.480 1.440 1.490 388,000 569,680 1.4682 1.356 1.329 1.356 1.320 1.365 423,425 1.3454 0.00%
2025-07-29 0 1.480 1.470 1.480 1.440 1.490 312,000 458,400 1.4692 1.356 1.347 1.356 1.320 1.365 340,486 1.3463 0.00%
2025-07-28 0 1.480 1.470 1.480 1.460 1.480 656,000 964,560 1.4704 1.356 1.347 1.356 1.338 1.356 715,894 1.3474 1.37%
2025-07-25 0 1.460 1.440 1.470 1.420 1.470 428,000 618,560 1.4452 1.338 1.320 1.347 1.301 1.347 467,077 1.3243 0.00%
2025-07-24 0 1.460 1.450 1.460 1.420 1.460 277,440 402,360 1.4503 1.338 1.329 1.338 1.301 1.338 302,771 1.3289 1.39%
2025-07-23 0 1.440 1.430 1.440 1.390 1.440 148,000 208,800 1.4108 1.320 1.310 1.320 1.274 1.320 161,513 1.2928 2.13%
2025-07-22 0 1.410 1.400 1.440 1.410 1.440 328,000 466,160 1.4212 1.292 1.283 1.320 1.292 1.320 357,947 1.3023 0.00%
2025-07-21 0 1.410 1.410 1.440 1.400 1.470 256,000 365,640 1.4283 1.292 1.292 1.320 1.283 1.347 279,373 1.3088 0.71%
2025-07-18 0 1.400 1.370 1.400 1.310 1.400 1,808,000 2,400,600 1.3278 1.283 1.255 1.283 1.200 1.283 1,973,073 1.2167 0.72%
2025-07-17 0 1.390 1.360 1.420 1.300 1.440 1,236,000 1,712,640 1.3856 1.274 1.246 1.301 1.191 1.320 1,348,849 1.2697 0.00%
2025-07-16 0 1.390 1.380 1.390 1.380 1.410 184,000 257,120 1.3974 1.274 1.265 1.274 1.265 1.292 200,799 1.2805 -0.71%
2025-07-15 0 1.400 1.350 1.380 1.350 1.410 140,000 193,640 1.3831 1.283 1.237 1.265 1.237 1.292 152,782 1.2674 0.00%
2025-07-14 0 1.400 1.380 1.400 1.380 1.400 488,000 680,440 1.3943 1.283 1.265 1.283 1.265 1.283 532,555 1.2777 2.19%
2025-07-11 0 1.370 1.350 1.370 1.340 1.400 428,000 586,600 1.3706 1.255 1.237 1.255 1.228 1.283 467,077 1.2559 3.01%
2025-07-10 0 1.330 1.320 1.330 1.300 1.350 84,000 110,520 1.3157 1.219 1.210 1.219 1.191 1.237 91,669 1.2056 -2.21%
2025-07-09 0 1.360 1.320 1.360 1.320 1.370 904,000 1,210,000 1.3385 1.246 1.210 1.246 1.210 1.255 986,536 1.2265 -0.73%
2025-07-08 0 1.370 1.360 1.370 1.280 1.420 2,360,000 3,163,040 1.3403 1.255 1.246 1.255 1.173 1.301 2,575,471 1.2281 7.03%
2025-07-07 0 1.280 1.250 1.280 1.270 1.280 676,000 862,840 1.2764 1.173 1.145 1.173 1.164 1.173 737,720 1.1696 -0.78%
2025-07-04 0 1.290 1.270 1.290 1.270 1.310 272,000 352,680 1.2966 1.182 1.164 1.182 1.164 1.200 296,834 1.1881 3.20%
2025-07-03 0 1.250 1.240 1.270 1.250 1.280 6,412,000 8,044,680 1.2546 1.145 1.136 1.164 1.145 1.173 6,997,424 1.1497 0.81%
2025-07-02 0 1.240 1.240 1.260 1.240 1.280 49,380,000 62,236,600 1.2604 1.136 1.136 1.155 1.136 1.173 53,888,462 1.1549 -3.88%
2025-06-30 0 1.290 1.250 1.280 1.250 1.300 368,000 466,600 1.2679 1.182 1.145 1.173 1.145 1.191 401,599 1.1619 2.38%
2025-06-27 0 1.260 1.240 1.250 1.250 1.280 712,000 900,720 1.2651 1.155 1.136 1.145 1.145 1.173 777,007 1.1592 0.80%
2025-06-26 0 1.250 1.210 1.280 1.250 1.280 404,000 508,480 1.2586 1.145 1.109 1.173 1.145 1.173 440,886 1.1533 -1.57%
2025-06-25 0 1.270 1.230 1.290 1.240 1.280 424,000 535,440 1.2628 1.164 1.127 1.182 1.136 1.173 462,712 1.1572 -0.78%
2025-06-24 0 1.280 1.250 1.280 1.230 1.280 460,000 582,000 1.2652 1.173 1.145 1.173 1.127 1.173 501,999 1.1594 4.07%
2025-06-23 0 1.230 1.230 1.250 1.230 1.260 1,184,000 1,464,640 1.2370 1.127 1.127 1.145 1.127 1.155 1,292,101 1.1335 -0.81%
2025-06-20 0 1.240 1.230 1.270 1.220 1.260 276,000 341,920 1.2388 1.136 1.127 1.164 1.118 1.155 301,199 1.1352 0.81%
2025-06-19 0 1.230 1.230 1.250 1.230 1.300 1,248,000 1,593,960 1.2772 1.127 1.127 1.145 1.127 1.191 1,361,944 1.1704 -1.60%
2025-06-18 0 1.250 1.250 1.260 1.230 1.280 1,392,000 1,760,760 1.2649 1.145 1.145 1.155 1.127 1.173 1,519,092 1.1591 2.46%
2025-06-17 0 1.220 1.210 1.220 1.200 1.230 900,000 1,098,480 1.2205 1.118 1.109 1.118 1.100 1.127 982,171 1.1184 0.83%
2025-06-16 0 1.210 1.200 1.210 1.190 1.220 1,212,000 1,463,440 1.2075 1.109 1.100 1.109 1.090 1.118 1,322,657 1.1064 1.68%
2025-06-13 0 1.190 1.180 1.190 1.150 1.200 25,288,000 28,012,120 1.1077 1.090 1.081 1.090 1.054 1.100 27,596,829 1.0150 3.48%
2025-06-12 0 1.150 1.150 1.180 1.150 1.190 784,000 915,240 1.1674 1.054 1.054 1.081 1.054 1.090 855,580 1.0697 0.00%
2025-06-11 0 1.150 1.150 1.170 1.150 1.190 552,000 645,600 1.1696 1.054 1.054 1.072 1.054 1.090 602,398 1.0717 -0.86%
2025-06-10 0 1.160 1.160 1.180 1.160 1.180 172,000 201,120 1.1693 1.063 1.063 1.081 1.063 1.081 187,704 1.0715 0.87%
2025-06-09 0 1.150 1.150 1.170 1.150 1.170 168,000 193,680 1.1529 1.054 1.054 1.072 1.054 1.072 183,339 1.0564 0.88%
2025-06-06 0 1.140 1.140 1.150 1.140 1.170 124,000 142,720 1.1510 1.045 1.045 1.054 1.045 1.072 135,321 1.0547 -0.87%
2025-06-05 0 1.150 1.150 1.180 1.150 1.180 584,000 683,680 1.1707 1.054 1.054 1.081 1.054 1.081 637,320 1.0727 0.00%
2025-06-04 0 1.150 1.150 1.170 1.150 1.180 244,000 285,680 1.1708 1.054 1.054 1.072 1.054 1.081 266,278 1.0729 0.00%
2025-06-03 0 1.150 1.150 1.170 1.140 1.180 1,440,000 1,690,960 1.1743 1.054 1.054 1.072 1.045 1.081 1,571,474 1.0760 0.88%
2025-06-02 0 1.140 1.120 1.150 1.140 1.180 656,000 758,400 1.1561 1.045 1.026 1.054 1.045 1.081 715,894 1.0594 -3.39%
2025-05-30 0 1.180 1.180 1.210 1.170 1.200 24,000 28,560 1.1900 1.081 1.081 1.109 1.072 1.100 26,191 1.0904 -0.84%
2025-05-29 0 1.190 1.190 1.210 1.150 1.210 584,000 691,080 1.1834 1.090 1.090 1.109 1.054 1.109 637,320 1.0844 1.71%
2025-05-28 0 1.170 1.170 1.190 1.170 1.170 52,000 60,840 1.1700 1.072 1.072 1.090 1.072 1.072 56,748 1.0721 2.63%
2025-05-27 0 1.140 1.140 1.190 1.140 1.170 108,000 126,000 1.1667 1.045 1.045 1.090 1.045 1.072 117,861 1.0691 0.00%
2025-05-26 0 1.140 1.140 1.150 1.140 1.180 816,000 948,480 1.1624 1.045 1.045 1.054 1.045 1.081 890,502 1.0651 0.00%
2025-05-23 0 1.140 1.140 1.150 1.120 1.170 368,000 423,160 1.1499 1.045 1.045 1.054 1.026 1.072 401,599 1.0537 -0.87%
2025-05-22 0 1.150 1.140 1.190 1.150 1.180 592,000 695,080 1.1741 1.054 1.045 1.090 1.054 1.081 646,050 1.0759 0.00%
2025-05-21 0 1.150 1.140 1.150 1.150 1.220 824,000 970,360 1.1776 1.054 1.045 1.054 1.054 1.118 899,232 1.0791 -2.54%
2025-05-20 0 1.180 1.180 1.210 1.170 1.210 528,000 630,400 1.1939 1.081 1.081 1.109 1.072 1.109 576,207 1.0941 -0.84%
2025-05-19 0 1.190 1.180 1.190 1.190 1.200 236,000 281,240 1.1917 1.090 1.081 1.090 1.090 1.100 257,547 1.0920 0.00%
2025-05-16 0 1.190 1.180 1.190 1.160 1.190 312,000 368,400 1.1808 1.090 1.081 1.090 1.063 1.090 340,486 1.0820 0.85%
2025-05-15 0 1.180 1.160 1.180 1.160 1.180 72,000 84,480 1.1733 1.081 1.063 1.081 1.063 1.081 78,574 1.0752 0.00%
2025-05-14 0 1.180 1.160 1.180 1.160 1.180 356,000 419,000 1.1770 1.081 1.063 1.081 1.063 1.081 388,503 1.0785 0.85%
2025-05-13 0 1.170 1.150 1.170 1.150 1.170 224,000 262,000 1.1696 1.072 1.054 1.072 1.054 1.072 244,452 1.0718 1.74%
2025-05-12 0 1.150 1.150 1.170 1.100 1.160 1,564,000 1,773,080 1.1337 1.054 1.054 1.072 1.008 1.063 1,706,795 1.0388 5.50%
2025-05-09 0 1.090 1.090 1.100 1.080 1.080 48,000 51,840 1.0800 0.999 0.999 1.008 0.990 0.990 52,382 0.9896 -0.91%
2025-05-08 0 1.100 1.070 1.100 1.100 1.100 48,000 52,800 1.1000 1.008 0.980 1.008 1.008 1.008 52,382 1.0080 2.80%
2025-05-07 0 1.070 1.070 1.100 1.070 1.120 564,000 623,560 1.1056 0.980 0.980 1.008 0.980 1.026 615,494 1.0131 -1.83%
2025-05-06 0 1.090 1.070 1.080 1.060 1.090 84,000 89,840 1.0695 0.999 0.980 0.990 0.971 0.999 91,669 0.9800 2.83%
2025-05-02 0 1.060 1.040 1.050 1.030 1.060 844,000 879,440 1.0420 0.971 0.953 0.962 0.944 0.971 921,058 0.9548 0.00%
2025-04-30 0 1.060 1.030 1.050 1.060 1.090 68,000 73,280 1.0776 0.971 0.944 0.962 0.971 0.999 74,208 0.9875 -1.85%
2025-04-29 0 1.080 1.030 1.080 1.090 1.090 88,000 95,920 1.0900 0.990 0.944 0.990 0.999 0.999 96,035 0.9988 1.89%
2025-04-28 0 1.060 1.060 1.100 1.060 1.100 92,000 99,760 1.0843 0.971 0.971 1.008 0.971 1.008 100,400 0.9936 -3.64%
2025-04-25 0 1.100 1.080 1.100 1.090 1.110 668,000 735,400 1.1009 1.008 0.990 1.008 0.999 1.017 728,989 1.0088 2.80%
2025-04-24 0 1.070 1.070 1.090 1.070 1.080 56,000 60,280 1.0764 0.980 0.980 0.999 0.980 0.990 61,113 0.9864 -0.93%
2025-04-23 0 1.080 1.070 1.080 1.050 1.100 480,000 525,520 1.0948 0.990 0.980 0.990 0.962 1.008 523,825 1.0032 4.85%
2025-04-22 0 1.030 1.030 1.040 - - 0 0 - 0.944 0.944 0.953 - - 0 - 0.00%
2025-04-17 0 1.030 1.030 1.050 1.030 1.040 28,000 28,880 1.0314 0.944 0.944 0.962 0.944 0.953 30,556 0.9451 0.00%
2025-04-16 0 1.030 1.020 1.030 1.030 1.050 401,000 417,730 1.0417 0.944 0.935 0.944 0.944 0.962 437,612 0.9546 0.98%
2025-04-15 0 1.020 1.020 1.040 0.990 1.100 1,380,000 1,419,440 1.0286 0.935 0.935 0.953 0.907 1.008 1,505,996 0.9425 -7.27%
2025-04-14 0 1.100 1.070 1.090 1.040 1.110 820,000 864,720 1.0545 1.008 0.980 0.999 0.953 1.017 894,867 0.9663 0.00%
2025-04-11 0 1.170 1.150 1.170 1.170 1.180 324,000 380,400 1.1741 1.008 0.991 1.008 1.008 1.017 376,082 1.0115 0.00%
2025-04-10 0 1.170 1.150 1.160 1.150 1.170 348,000 403,560 1.1597 1.008 0.991 0.999 0.991 1.008 403,940 0.9991 11.43%
2025-04-09 0 1.050 1.030 1.040 1.000 1.050 264,000 270,040 1.0229 0.905 0.887 0.896 0.862 0.905 306,437 0.8812 -1.87%
2025-04-08 0 1.070 1.050 1.070 1.050 1.080 336,000 359,240 1.0692 0.922 0.905 0.922 0.905 0.930 390,011 0.9211 0.00%
2025-04-07 0 1.070 1.050 1.070 1.000 1.260 1,488,000 1,674,707 1.1255 0.922 0.905 0.922 0.862 1.086 1,727,193 0.9696 -17.05%
2025-04-03 0 1.290 1.270 1.290 1.200 1.340 1,740,000 2,169,480 1.2468 1.111 1.094 1.111 1.034 1.154 2,019,701 1.0742 -7.19%
2025-04-02 0 1.390 1.380 1.390 1.380 1.420 228,000 316,880 1.3898 1.198 1.189 1.198 1.189 1.223 264,651 1.1974 0.00%
2025-04-01 0 1.390 1.350 1.390 1.350 1.390 96,000 131,440 1.3692 1.198 1.163 1.198 1.163 1.198 111,432 1.1796 2.21%
2025-03-31 0 1.360 1.360 1.380 1.340 1.440 388,000 539,680 1.3909 1.172 1.172 1.189 1.154 1.241 450,370 1.1983 -2.16%
2025-03-28 0 1.390 1.380 1.390 1.320 1.400 488,000 668,160 1.3692 1.198 1.189 1.198 1.137 1.206 566,445 1.1796 4.51%
2025-03-27 0 1.330 1.320 1.330 1.300 1.330 352,000 461,760 1.3118 1.146 1.137 1.146 1.120 1.146 408,583 1.1301 2.31%
2025-03-26 0 1.300 1.300 1.320 1.300 1.310 84,000 109,920 1.3086 1.120 1.120 1.137 1.120 1.129 97,503 1.1274 -0.76%
2025-03-25 0 1.310 1.300 1.310 1.280 1.310 488,000 630,760 1.2925 1.129 1.120 1.129 1.103 1.129 566,445 1.1135 2.34%
2025-03-24 0 1.280 1.280 1.290 1.250 1.280 88,000 111,160 1.2632 1.103 1.103 1.111 1.077 1.103 102,146 1.0882 -0.78%
2025-03-21 0 1.290 1.250 1.290 - - 0 0 - 1.111 1.077 1.111 - - 0 - 0.00%
2025-03-20 0 1.290 1.260 1.290 1.250 1.290 780,000 989,760 1.2689 1.111 1.086 1.111 1.077 1.111 905,383 1.0932 0.00%
2025-03-19 0 1.290 1.290 1.300 1.270 1.300 40,000 51,760 1.2940 1.111 1.111 1.120 1.094 1.120 46,430 1.1148 -1.53%
2025-03-18 0 1.310 1.290 1.310 - - 0 0 - 1.129 1.111 1.129 - - 0 - 0.00%
2025-03-17 0 1.310 1.290 1.320 1.280 1.320 520,000 676,960 1.3018 1.129 1.111 1.137 1.103 1.137 603,589 1.1216 0.00%
2025-03-14 0 1.310 1.280 1.310 1.280 1.310 388,000 499,680 1.2878 1.129 1.103 1.129 1.103 1.129 450,370 1.1095 3.97%
2025-03-13 0 1.260 1.260 1.280 1.260 1.320 132,000 168,240 1.2745 1.086 1.086 1.103 1.086 1.137 153,219 1.0980 -0.79%
2025-03-12 0 1.270 1.270 1.280 1.260 1.280 288,000 367,640 1.2765 1.094 1.094 1.103 1.086 1.103 334,295 1.0997 -0.78%
2025-03-11 0 1.280 1.280 1.300 1.250 1.320 388,000 498,320 1.2843 1.103 1.103 1.120 1.077 1.137 450,370 1.1065 0.00%
2025-03-10 0 1.280 1.270 1.290 1.280 1.350 408,000 531,040 1.3016 1.103 1.094 1.111 1.103 1.163 473,585 1.1213 -3.76%
2025-03-07 0 1.330 1.300 1.330 1.290 1.330 684,000 899,440 1.3150 1.146 1.120 1.146 1.111 1.146 793,952 1.1329 1.53%
2025-03-06 0 1.310 1.300 1.320 1.280 1.330 400,000 525,040 1.3126 1.129 1.120 1.137 1.103 1.146 464,299 1.1308 0.77%
2025-03-05 0 1.300 1.290 1.320 1.270 1.360 972,000 1,279,400 1.3163 1.120 1.111 1.137 1.094 1.172 1,128,247 1.1340 3.17%
2025-03-04 0 1.260 1.230 1.260 1.200 1.260 324,000 397,960 1.2283 1.086 1.060 1.086 1.034 1.086 376,082 1.0582 5.00%
2025-03-03 0 1.200 1.200 1.220 1.190 1.200 592,000 708,240 1.1964 1.034 1.034 1.051 1.025 1.034 687,163 1.0307 0.84%
2025-02-28 0 1.190 1.180 1.190 1.110 1.210 1,008,000 1,179,440 1.1701 1.025 1.017 1.025 0.956 1.042 1,170,034 1.0080 -0.83%
2025-02-27 0 1.200 1.180 1.220 1.150 1.240 384,000 451,680 1.1763 1.034 1.017 1.051 0.991 1.068 445,727 1.0134 3.45%
2025-02-26 0 1.160 1.160 1.170 1.150 1.200 232,000 271,240 1.1691 0.999 0.999 1.008 0.991 1.034 269,293 1.0072 -4.92%
2025-02-25 0 1.220 1.200 1.220 1.160 1.220 72,000 86,400 1.2000 1.051 1.034 1.051 0.999 1.051 83,574 1.0338 -1.61%
2025-02-24 0 1.240 1.240 1.250 1.210 1.240 152,000 188,600 1.2408 1.068 1.068 1.077 1.042 1.068 176,434 1.0690 0.00%
2025-02-21 0 1.240 1.240 1.250 1.230 1.250 196,000 244,160 1.2457 1.068 1.068 1.077 1.060 1.077 227,507 1.0732 0.81%
2025-02-20 0 1.230 1.230 1.240 1.200 1.240 164,000 201,400 1.2280 1.060 1.060 1.068 1.034 1.068 190,363 1.0580 2.50%
2025-02-19 0 1.200 1.200 1.210 1.200 1.220 372,000 446,960 1.2015 1.034 1.034 1.042 1.034 1.051 431,798 1.0351 0.00%
2025-02-18 0 1.200 1.200 1.220 1.160 1.220 272,000 324,800 1.1941 1.034 1.034 1.051 0.999 1.051 315,723 1.0287 3.45%
2025-02-17 0 1.160 1.160 1.170 1.130 1.170 984,000 1,140,000 1.1585 0.999 0.999 1.008 0.974 1.008 1,142,176 0.9981 -0.85%
2025-02-14 0 1.170 1.160 1.170 1.140 1.170 132,000 151,920 1.1509 1.008 0.999 1.008 0.982 1.008 153,219 0.9915 3.54%
2025-02-13 0 1.130 1.130 1.160 1.130 1.130 16,000 18,080 1.1300 0.974 0.974 0.999 0.974 0.974 18,572 0.9735 0.00%
2025-02-12 0 1.130 1.130 1.160 1.130 1.130 112,000 126,560 1.1300 0.974 0.974 0.999 0.974 0.974 130,004 0.9735 0.00%
2025-02-11 0 1.130 1.130 1.160 1.130 1.140 160,000 181,320 1.1333 0.974 0.974 0.999 0.974 0.982 185,720 0.9763 -0.88%
2025-02-10 0 1.140 1.130 1.150 1.130 1.140 220,000 250,160 1.1371 0.982 0.974 0.991 0.974 0.982 255,365 0.9796 0.00%
2025-02-07 0 1.140 1.130 1.150 1.130 1.140 88,000 100,120 1.1377 0.982 0.974 0.991 0.974 0.982 102,146 0.9802 0.00%
2025-02-06 0 1.140 1.130 1.150 1.130 1.140 880,000 996,160 1.1320 0.982 0.974 0.991 0.974 0.982 1,021,458 0.9752 -0.87%
2025-02-05 0 1.150 1.130 1.160 1.110 1.150 120,000 135,720 1.1310 0.991 0.974 0.999 0.956 0.991 139,290 0.9744 2.68%
2025-02-04 0 1.120 1.110 1.130 1.100 1.140 760,000 837,880 1.1025 0.965 0.956 0.974 0.948 0.982 882,168 0.9498 1.82%
2025-02-03 0 1.100 1.100 1.120 1.070 1.120 208,000 227,240 1.0925 0.948 0.948 0.965 0.922 0.965 241,436 0.9412 -0.90%
2025-01-28 0 1.110 1.100 1.110 1.090 1.140 868,000 965,400 1.1122 0.956 0.948 0.956 0.939 0.982 1,007,529 0.9582 -2.63%
2025-01-27 0 1.140 1.120 1.140 1.000 1.140 1,228,000 1,321,880 1.0764 0.982 0.965 0.982 0.862 0.982 1,425,398 0.9274 12.87%
2025-01-24 0 1.010 1.000 1.010 0.990 1.010 980,000 981,200 1.0012 0.870 0.862 0.870 0.853 0.870 1,137,533 0.8626 4.12%
2025-01-23 0 0.970 0.970 0.980 0.970 0.980 592,000 579,320 0.9786 0.836 0.836 0.844 0.836 0.844 687,163 0.8431 -2.02%
2025-01-22 0 0.990 0.980 0.990 0.980 0.990 152,000 149,680 0.9847 0.853 0.844 0.853 0.844 0.853 176,434 0.8484 0.00%
2025-01-21 0 0.990 0.990 1.000 0.990 1.000 828,000 821,840 0.9926 0.853 0.853 0.862 0.853 0.862 961,099 0.8551 -1.00%
2025-01-20 0 1.000 0.990 1.000 0.980 1.000 724,000 718,160 0.9919 0.862 0.853 0.862 0.844 0.862 840,381 0.8546 1.01%
2025-01-17 0 0.990 0.980 0.990 0.980 1.010 880,000 869,440 0.9880 0.853 0.844 0.853 0.844 0.870 1,021,458 0.8512 0.00%
2025-01-16 0 0.990 0.980 0.990 0.890 1.070 5,284,000 5,077,480 0.9609 0.853 0.844 0.853 0.767 0.922 6,133,392 0.8278 19.28%
2025-01-15 0 0.830 0.830 0.860 - - 0 0 - 0.715 0.715 0.741 - - 0 - 0.00%
2025-01-14 0 0.830 0.830 0.860 0.830 0.830 124,000 102,920 0.8300 0.715 0.715 0.741 0.715 0.715 143,933 0.7151 -3.49%
2025-01-13 0 0.860 0.840 0.860 - - 0 0 - 0.741 0.724 0.741 - - 0 - 0.00%
2025-01-10 0 0.860 0.840 0.860 0.860 0.860 80,000 68,800 0.8600 0.741 0.724 0.741 0.741 0.741 92,860 0.7409 2.38%
2025-01-09 0 0.840 0.830 0.860 - - 8,000 6,720 0.8400 0.724 0.715 0.741 - - 9,286 0.7237 0.00%
2025-01-08 0 0.840 0.840 0.860 0.830 0.840 20,000 16,720 0.8360 0.724 0.724 0.741 0.715 0.724 23,215 0.7202 -1.18%
2025-01-07 0 0.850 0.850 0.860 0.850 0.860 8,000 6,840 0.8550 0.732 0.732 0.741 0.732 0.741 9,286 0.7366 -1.16%
2025-01-06 0 0.860 0.850 0.860 0.860 0.860 280,000 240,800 0.8600 0.741 0.732 0.741 0.741 0.741 325,009 0.7409 0.00%
2025-01-03 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.741 0.732 0.741 0.741 0.741 46,430 0.7409 0.00%
2025-01-02 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.741 0.732 0.741 0.741 0.741 46,430 0.7409 0.00%
2024-12-31 0 0.860 0.800 0.860 0.860 0.860 40,000 34,400 0.8600 0.741 0.689 0.741 0.741 0.741 46,430 0.7409 0.00%
2024-12-30 0 0.860 0.810 0.860 - - 0 0 - 0.741 0.698 0.741 - - 0 - 0.00%
2024-12-27 0 0.860 0.840 0.860 0.860 0.860 736,000 632,960 0.8600 0.741 0.724 0.741 0.741 0.741 854,310 0.7409 0.00%
2024-12-24 0 0.860 0.860 0.870 - - 0 0 - 0.741 0.741 0.750 - - 0 - 0.00%
2024-12-23 0 0.860 0.860 0.870 0.860 0.860 264,000 227,040 0.8600 0.741 0.741 0.750 0.741 0.741 306,437 0.7409 0.00%
2024-12-20 0 0.860 0.860 0.870 0.860 0.860 84,000 72,240 0.8600 0.741 0.741 0.750 0.741 0.741 97,503 0.7409 0.00%
2024-12-19 0 0.860 0.860 0.870 0.860 0.860 152,000 130,720 0.8600 0.741 0.741 0.750 0.741 0.741 176,434 0.7409 0.00%
2024-12-18 0 0.860 0.810 0.860 0.850 0.860 1,000,000 859,600 0.8596 0.741 0.698 0.741 0.732 0.741 1,160,748 0.7406 1.18%
2024-12-17 0 0.850 0.820 0.850 0.850 0.850 892,000 758,200 0.8500 0.732 0.706 0.732 0.732 0.732 1,035,387 0.7323 0.00%
2024-12-16 0 0.850 0.850 0.860 0.850 0.860 300,000 255,800 0.8527 0.732 0.732 0.741 0.732 0.741 348,224 0.7346 0.00%
2024-12-13 0 0.850 0.850 0.860 0.850 0.850 388,000 329,800 0.8500 0.732 0.732 0.741 0.732 0.732 450,370 0.7323 0.00%
2024-12-12 0 0.850 0.800 0.850 - - 0 0 - 0.732 0.689 0.732 - - 0 - 0.00%
2024-12-11 0 0.850 0.800 0.850 - - 0 0 - 0.732 0.689 0.732 - - 0 - 0.00%
2024-12-10 0 0.850 0.800 0.850 - - 0 0 - 0.732 0.689 0.732 - - 0 - -1.16%
2024-12-09 0 0.860 0.820 0.860 - - 0 0 - 0.741 0.706 0.741 - - 0 - -1.15%
2024-12-06 0 0.870 0.790 0.870 0.850 0.870 8,000 6,880 0.8600 0.750 0.681 0.750 0.732 0.750 9,286 0.7409 1.16%
2024-12-05 0 0.860 0.780 0.860 - - 0 0 - 0.741 0.672 0.741 - - 0 - 0.00%
2024-12-04 0 0.860 0.770 0.860 - - 0 0 - 0.741 0.663 0.741 - - 0 - 0.00%
2024-12-03 0 0.860 0.790 0.860 - - 0 0 - 0.741 0.681 0.741 - - 0 - 0.00%
2024-12-02 0 0.860 0.820 0.860 - - 0 0 - 0.741 0.706 0.741 - - 0 - 0.00%
2024-11-29 0 0.860 0.800 0.860 - - 0 0 - 0.741 0.689 0.741 - - 0 - 0.00%
2024-11-28 0 0.860 0.820 0.860 0.840 0.870 100,000 84,680 0.8468 0.741 0.706 0.741 0.724 0.750 116,075 0.7295 -1.15%
2024-11-27 0 0.870 0.860 0.870 0.840 0.870 440,000 369,840 0.8405 0.750 0.741 0.750 0.724 0.750 510,729 0.7241 2.35%
2024-11-26 0 0.850 0.810 0.850 0.800 0.850 1,164,000 982,240 0.8438 0.732 0.698 0.732 0.689 0.732 1,351,110 0.7270 0.00%
2024-11-25 0 0.850 0.800 0.850 - - 0 0 - 0.732 0.689 0.732 - - 0 - 0.00%
2024-11-22 0 0.850 0.800 0.850 0.850 0.850 4,000 3,400 0.8500 0.732 0.689 0.732 0.732 0.732 4,643 0.7323 2.41%
2024-11-21 0 0.830 0.800 0.830 0.780 0.840 40,000 32,160 0.8040 0.715 0.689 0.715 0.672 0.724 46,430 0.6927 -2.35%
2024-11-20 0 0.850 0.800 0.850 - - 0 0 - 0.732 0.689 0.732 - - 0 - 0.00%
2024-11-19 0 0.850 0.780 0.850 - - 0 0 - 0.732 0.672 0.732 - - 0 - 0.00%
2024-11-18 0 0.850 0.780 0.850 - - 0 0 - 0.732 0.672 0.732 - - 0 - 0.00%
2024-11-15 0 0.850 0.770 0.850 - - 0 0 - 0.732 0.663 0.732 - - 0 - -1.16%
2024-11-14 0 0.860 0.790 0.860 - - 0 0 - 0.741 0.681 0.741 - - 0 - 0.00%
2024-11-13 0 0.860 0.810 0.860 - - 0 0 - 0.741 0.698 0.741 - - 0 - -1.15%
2024-11-12 0 0.870 0.810 0.860 0.840 0.870 128,000 108,600 0.8484 0.750 0.698 0.741 0.724 0.750 148,576 0.7309 4.82%
2024-11-11 0 0.830 0.790 0.830 0.800 0.840 424,000 339,720 0.8012 0.715 0.681 0.715 0.689 0.724 492,157 0.6903 0.00%
2024-11-08 0 0.830 0.820 0.830 0.800 0.840 188,001 151,400 0.8053 0.715 0.706 0.715 0.689 0.724 218,222 0.6938 -2.35%
2024-11-07 0 0.850 0.810 0.850 0.820 0.870 212,000 177,840 0.8389 0.732 0.698 0.732 0.706 0.750 246,079 0.7227 1.19%
2024-11-06 0 0.840 0.820 0.840 0.830 0.870 224,000 186,920 0.8345 0.724 0.706 0.724 0.715 0.750 260,008 0.7189 1.20%
2024-11-05 0 0.830 0.820 0.830 0.800 0.840 800,000 649,440 0.8118 0.715 0.706 0.715 0.689 0.724 928,598 0.6994 2.47%
2024-11-04 0 0.810 0.800 0.810 0.790 0.820 364,000 293,200 0.8055 0.698 0.689 0.698 0.681 0.706 422,512 0.6939 1.25%
2024-11-01 0 0.800 0.770 0.800 - - 4,001 3,080 0.7698 0.689 0.663 0.689 - - 4,644 0.6632 -1.23%
2024-10-31 0 0.810 0.780 0.810 0.760 0.840 188,000 147,200 0.7830 0.698 0.672 0.698 0.655 0.724 218,221 0.6745 3.85%
2024-10-30 0 0.780 0.750 0.780 0.760 0.790 48,000 37,200 0.7750 0.672 0.646 0.672 0.655 0.681 55,716 0.6677 1.30%
2024-10-29 0 0.770 0.740 0.770 - - 0 0 - 0.663 0.638 0.663 - - 0 - -1.28%
2024-10-28 0 0.780 0.750 0.780 0.770 0.790 238,000 183,740 0.7720 0.672 0.646 0.672 0.663 0.681 276,258 0.6651 1.30%
2024-10-25 0 0.770 0.750 0.770 - - 0 0 - 0.663 0.646 0.663 - - 0 - 0.00%
2024-10-24 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.663 0.629 0.663 0.663 0.663 9,286 0.6634 0.00%
2024-10-23 0 0.770 0.750 0.770 0.750 0.790 128,000 97,080 0.7584 0.663 0.646 0.663 0.646 0.681 148,576 0.6534 -1.28%
2024-10-22 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.672 0.655 0.672 0.672 0.672 4,643 0.6720 1.30%
2024-10-21 0 0.770 0.760 0.770 0.760 0.770 24,000 18,280 0.7617 0.663 0.655 0.663 0.655 0.663 27,858 0.6562 -1.28%
2024-10-18 0 0.780 0.760 0.780 0.780 0.820 32,000 24,880 0.7775 0.672 0.655 0.672 0.672 0.706 37,144 0.6698 2.63%
2024-10-17 0 0.760 0.750 0.760 0.750 0.760 64,000 48,240 0.7538 0.655 0.646 0.655 0.646 0.655 74,288 0.6494 1.33%
2024-10-16 0 0.750 0.740 0.760 0.750 0.780 48,000 36,440 0.7592 0.646 0.638 0.655 0.646 0.672 55,716 0.6540 -2.60%
2024-10-15 0 0.770 0.740 0.770 0.770 0.780 172,000 132,600 0.7709 0.663 0.638 0.663 0.663 0.672 199,649 0.6642 2.67%
2024-10-14 0 0.750 0.740 0.750 0.740 0.760 84,000 62,840 0.7481 0.646 0.638 0.646 0.638 0.655 97,503 0.6445 1.35%
2024-10-10 0 0.740 0.720 0.740 0.710 0.750 1,724,000 1,252,200 0.7263 0.638 0.620 0.638 0.612 0.646 2,001,129 0.6257 1.37%
2024-10-09 0 0.730 0.730 0.740 0.720 0.790 1,436,000 1,054,680 0.7345 0.629 0.629 0.638 0.620 0.681 1,666,834 0.6327 -1.35%
2024-10-08 0 0.740 0.740 0.770 0.720 0.780 1,160,000 854,960 0.7370 0.638 0.638 0.663 0.620 0.672 1,346,467 0.6350 -6.33%
2024-10-07 0 0.790 0.780 0.800 0.780 0.800 84,000 65,880 0.7843 0.681 0.672 0.689 0.672 0.689 97,503 0.6757 1.28%
2024-10-04 0 0.780 0.780 0.790 0.760 0.780 188,000 144,640 0.7694 0.672 0.672 0.681 0.655 0.672 218,221 0.6628 1.30%
2024-10-03 0 0.770 0.750 0.770 0.720 0.820 3,432,000 2,614,840 0.7619 0.663 0.646 0.663 0.620 0.706 3,983,687 0.6564 -3.75%
2024-10-02 0 0.800 0.790 0.800 0.770 0.800 1,232,000 966,400 0.7844 0.689 0.681 0.689 0.663 0.689 1,430,041 0.6758 2.56%
2024-09-30 0 0.780 0.780 0.800 0.780 0.800 520,000 406,880 0.7825 0.672 0.672 0.689 0.672 0.689 603,589 0.6741 -2.50%
2024-09-27 0 0.800 0.780 0.800 0.780 0.800 284,000 221,960 0.7815 0.689 0.672 0.689 0.672 0.689 329,652 0.6733 2.56%
2024-09-26 0 0.780 0.780 0.810 - - 2,000,000 1,620,000 0.8100 0.672 0.672 0.698 - - 2,321,496 0.6978 0.00%
2024-09-25 0 0.780 0.780 0.800 0.770 0.770 16,000 12,320 0.7700 0.672 0.672 0.689 0.663 0.663 18,572 0.6634 -2.50%
2024-09-24 0 0.800 0.770 0.800 - - 0 0 - 0.689 0.663 0.689 - - 0 - -1.23%
2024-09-23 0 0.810 0.770 0.810 - - 0 0 - 0.698 0.663 0.698 - - 0 - 0.00%
2024-09-20 0 0.810 0.760 0.810 - - 0 0 - 0.698 0.655 0.698 - - 0 - 0.00%
2024-09-19 0 0.810 0.760 0.810 - - 0 0 - 0.698 0.655 0.698 - - 0 - 0.00%
2024-09-17 0 0.810 0.760 0.810 - - 0 0 - 0.698 0.655 0.698 - - 0 - 0.00%
2024-09-16 0 0.810 0.750 0.810 - - 0 0 - 0.698 0.646 0.698 - - 0 - 0.00%
2024-09-13 0 0.810 0.800 0.810 0.790 0.820 120,000 97,960 0.8163 0.698 0.689 0.698 0.681 0.706 139,290 0.7033 1.25%
2024-09-12 0 0.800 0.750 0.800 - - 0 0 - 0.689 0.646 0.689 - - 0 - 0.00%
2024-09-11 0 0.800 0.750 0.800 - - 0 0 - 0.689 0.646 0.689 - - 0 - 0.00%
2024-09-10 0 0.800 0.750 0.800 - - 0 0 - 0.689 0.646 0.689 - - 0 - 0.00%
2024-09-09 0 0.800 0.780 0.800 - - 0 0 - 0.689 0.672 0.689 - - 0 - 0.00%
2024-09-05 0 0.800 0.750 0.800 - - 0 0 - 0.689 0.646 0.689 - - 0 - -1.23%
2024-09-04 0 0.810 0.770 0.810 - - 0 0 - 0.698 0.663 0.698 - - 0 - 0.00%
2024-09-03 0 0.810 0.770 0.810 0.780 0.810 16,000 12,840 0.8025 0.698 0.663 0.698 0.672 0.698 18,572 0.6914 2.53%
2024-09-02 0 0.820 0.800 0.820 0.820 0.820 136,000 111,520 0.8200 0.681 0.664 0.681 0.681 0.681 163,856 0.6806 0.00%
2024-08-30 0 0.820 0.820 0.850 - - 0 0 - 0.681 0.681 0.705 - - 0 - 0.00%
2024-08-29 0 0.820 0.820 0.830 0.820 0.820 248,000 203,360 0.8200 0.681 0.681 0.689 0.681 0.681 298,797 0.6806 0.00%
2024-08-28 0 0.820 0.820 0.860 - - 0 0 - 0.681 0.681 0.714 - - 0 - 0.00%
2024-08-27 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.681 0.681 0.689 0.681 0.681 240,965 0.6806 -1.20%
2024-08-26 0 0.830 0.830 0.840 0.830 0.830 308,000 255,640 0.8300 0.689 0.689 0.697 0.689 0.689 371,087 0.6889 0.00%
2024-08-23 0 0.830 0.830 0.860 - - 0 0 - 0.689 0.689 0.714 - - 0 - 0.00%
2024-08-22 0 0.830 0.830 0.840 0.830 0.860 44,000 36,880 0.8382 0.689 0.689 0.697 0.689 0.714 53,012 0.6957 0.00%
2024-08-21 0 0.830 0.830 0.840 0.830 0.840 140,000 117,440 0.8389 0.689 0.689 0.697 0.689 0.697 168,676 0.6962 -1.19%
2024-08-20 0 0.840 0.830 0.840 0.840 0.850 852,000 716,280 0.8407 0.697 0.689 0.697 0.697 0.705 1,026,512 0.6978 -1.18%
2024-08-19 0 0.850 0.840 0.850 0.850 0.850 188,000 159,800 0.8500 0.705 0.697 0.705 0.705 0.705 226,507 0.7055 0.00%
2024-08-16 0 0.850 0.840 0.860 0.850 0.850 128,000 108,800 0.8500 0.705 0.697 0.714 0.705 0.705 154,218 0.7055 1.19%
2024-08-15 0 0.840 0.840 0.860 - - 0 0 - 0.697 0.697 0.714 - - 0 - 0.00%
2024-08-14 0 0.840 0.830 0.850 0.840 0.850 9,824,000 7,680,480 0.7818 0.697 0.689 0.705 0.697 0.705 11,836,219 0.6489 0.00%
2024-08-13 0 0.840 0.830 0.850 0.830 0.840 96,000 80,440 0.8379 0.697 0.689 0.705 0.689 0.697 115,663 0.6955 1.20%
2024-08-12 0 0.830 0.830 0.850 0.830 0.840 152,000 127,240 0.8371 0.689 0.689 0.705 0.689 0.697 183,134 0.6948 2.47%
2024-08-09 0 0.810 0.800 0.810 0.790 0.810 152,000 121,080 0.7966 0.672 0.664 0.672 0.656 0.672 183,134 0.6612 5.19%
2024-08-08 0 0.770 0.770 0.790 0.770 0.770 8,000 6,160 0.7700 0.639 0.639 0.656 0.639 0.639 9,639 0.6391 0.00%
2024-08-07 0 0.770 0.760 0.780 0.770 0.770 124,000 95,480 0.7700 0.639 0.631 0.647 0.639 0.639 149,399 0.6391 0.00%
2024-08-06 0 0.770 0.770 0.790 0.770 0.780 160,000 124,080 0.7755 0.639 0.639 0.656 0.639 0.647 192,772 0.6437 4.05%
2024-08-05 0 0.740 0.730 0.760 0.740 0.760 192,000 143,280 0.7463 0.614 0.606 0.631 0.614 0.631 231,327 0.6194 -1.33%
2024-08-02 0 0.750 0.740 0.790 - - 0 0 - 0.622 0.614 0.656 - - 0 - 0.00%
2024-08-01 0 0.750 0.740 0.790 - - 0 0 - 0.622 0.614 0.656 - - 0 - 0.00%
2024-07-31 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.622 0.622 0.639 0.622 0.622 48,193 0.6225 1.35%
2024-07-30 0 0.740 0.730 0.780 0.740 0.760 52,000 39,360 0.7569 0.614 0.606 0.647 0.614 0.631 62,651 0.6282 -3.90%
2024-07-29 0 0.770 0.730 0.770 0.770 0.770 32,000 24,640 0.7700 0.639 0.606 0.639 0.639 0.639 38,554 0.6391 0.00%
2024-07-26 0 0.770 0.740 0.770 - - 0 0 - 0.639 0.614 0.639 - - 0 - 0.00%
2024-07-25 0 0.770 0.760 0.770 - - 12,000 9,240 0.7700 0.639 0.631 0.639 - - 14,458 0.6391 0.00%
2024-07-24 0 0.770 0.760 0.770 - - 0 0 - 0.639 0.631 0.639 - - 0 - 0.00%
2024-07-23 0 0.770 0.760 0.780 0.770 0.780 40,000 30,920 0.7730 0.639 0.631 0.647 0.639 0.647 48,193 0.6416 -2.53%
2024-07-22 0 0.790 0.770 0.790 0.790 0.790 60,000 47,400 0.7900 0.656 0.639 0.656 0.656 0.656 72,290 0.6557 2.60%
2024-07-19 0 0.770 0.750 0.800 - - 0 0 - 0.639 0.622 0.664 - - 0 - 0.00%
2024-07-18 0 0.770 0.740 0.790 0.770 0.770 8,000 6,160 0.7700 0.639 0.614 0.656 0.639 0.639 9,639 0.6391 -2.53%
2024-07-17 0 0.790 0.760 0.810 - - 0 0 - 0.656 0.631 0.672 - - 0 - 0.00%
2024-07-16 0 0.790 0.780 0.810 - - 0 0 - 0.656 0.647 0.672 - - 0 - 0.00%
2024-07-15 0 0.790 0.790 0.800 0.770 0.800 228,000 180,640 0.7923 0.656 0.656 0.664 0.639 0.664 274,701 0.6576 3.95%
2024-07-12 0 0.760 0.740 0.800 0.750 0.750 20,000 15,000 0.7500 0.631 0.614 0.664 0.622 0.622 24,097 0.6225 1.33%
2024-07-11 0 0.750 0.740 0.760 0.740 0.790 88,000 66,160 0.7518 0.622 0.614 0.631 0.614 0.656 106,025 0.6240 -1.32%
2024-07-10 0 0.760 0.730 0.800 0.760 0.780 24,000 18,440 0.7683 0.631 0.606 0.664 0.631 0.647 28,916 0.6377 1.33%
2024-07-09 0 0.750 0.750 0.760 0.740 0.740 92,000 67,200 0.7304 0.622 0.622 0.631 0.614 0.614 110,844 0.6063 2.74%
2024-07-08 0 0.730 0.730 0.760 0.730 0.750 144,000 106,560 0.7400 0.606 0.606 0.631 0.606 0.622 173,495 0.6142 -3.95%
2024-07-05 0 0.760 0.760 0.800 - - 12,000 9,120 0.7600 0.631 0.631 0.664 - - 14,458 0.6308 0.00%
2024-07-04 0 0.760 0.760 0.770 0.760 0.760 132,000 100,320 0.7600 0.631 0.631 0.639 0.631 0.631 159,037 0.6308 -1.30%
2024-07-03 0 0.770 0.750 0.800 - - 0 0 - 0.639 0.622 0.664 - - 0 - 0.00%
2024-07-02 0 0.770 0.760 0.770 0.760 0.810 268,000 209,880 0.7831 0.639 0.631 0.639 0.631 0.672 322,894 0.6500 -6.10%
2024-06-28 0 0.820 0.800 0.820 0.810 0.830 12,000 9,800 0.8167 0.681 0.664 0.681 0.672 0.689 14,458 0.6778 1.23%
2024-06-27 0 0.810 0.800 0.840 - - 0 0 - 0.672 0.664 0.697 - - 0 - 0.00%
2024-06-26 0 0.810 0.810 0.860 0.800 0.820 36,000 29,240 0.8122 0.672 0.672 0.714 0.664 0.681 43,374 0.6741 -3.57%
2024-06-25 0 0.840 0.830 0.860 0.840 0.840 8,000 6,720 0.8400 0.697 0.689 0.714 0.697 0.697 9,639 0.6972 0.00%
2024-06-24 0 0.840 0.810 0.860 0.840 0.840 12,000 10,040 0.8367 0.697 0.672 0.714 0.697 0.697 14,458 0.6944 1.20%
2024-06-21 0 0.830 0.830 0.840 0.830 0.830 68,000 56,440 0.8300 0.689 0.689 0.697 0.689 0.689 81,928 0.6889 -1.19%
2024-06-20 0 0.840 0.830 0.850 0.800 0.840 112,000 92,680 0.8275 0.697 0.689 0.705 0.664 0.697 134,941 0.6868 5.00%
2024-06-19 0 0.800 0.790 0.800 0.700 0.830 1,908,000 1,459,160 0.7648 0.664 0.656 0.664 0.581 0.689 2,298,810 0.6347 -9.09%
2024-06-18 0 0.880 0.870 0.890 - - 4,000 3,560 0.8900 0.730 0.722 0.739 - - 4,819 0.7387 0.00%
2024-06-17 0 0.880 0.870 0.890 0.880 0.880 640,000 563,200 0.8800 0.730 0.722 0.739 0.730 0.730 771,089 0.7304 -1.12%
2024-06-14 0 0.890 0.870 0.900 0.880 0.890 60,000 53,080 0.8847 0.739 0.722 0.747 0.730 0.739 72,290 0.7343 -1.11%
2024-06-13 0 0.900 0.890 0.930 - - 0 0 - 0.747 0.739 0.772 - - 0 - 0.00%
2024-06-12 0 0.900 0.890 0.900 0.900 0.910 916,000 824,840 0.9005 0.747 0.739 0.747 0.747 0.755 1,103,621 0.7474 -4.26%
2024-06-11 0 0.940 0.920 0.950 - - 0 0 - 0.780 0.764 0.788 - - 0 - 0.00%
2024-06-07 0 0.940 0.920 0.930 0.940 0.940 32,000 30,080 0.9400 0.780 0.764 0.772 0.780 0.780 38,554 0.7802 1.08%
2024-06-06 0 0.930 0.920 0.940 - - 0 0 - 0.772 0.764 0.780 - - 0 - 0.00%
2024-06-05 0 0.930 0.870 0.950 0.930 0.950 1,044,000 991,000 0.9492 0.772 0.722 0.788 0.772 0.788 1,257,839 0.7879 -2.11%
2024-06-04 0 0.950 0.930 0.950 0.950 0.950 1,500,000 1,425,000 0.9500 0.788 0.772 0.788 0.788 0.788 1,807,240 0.7885 1.06%
2024-06-03 0 0.940 0.940 0.950 0.930 0.940 200,000 187,800 0.9390 0.780 0.780 0.788 0.772 0.780 240,965 0.7794 1.08%
2024-05-31 0 0.930 0.900 0.930 0.930 0.930 8,000 7,440 0.9300 0.772 0.747 0.772 0.772 0.772 9,639 0.7719 -3.12%
2024-05-30 0 0.960 0.940 0.960 - - 0 0 - 0.797 0.780 0.797 - - 0 - 0.00%
2024-05-29 0 0.960 0.940 0.950 0.930 0.960 92,000 86,840 0.9439 0.797 0.780 0.788 0.772 0.797 110,844 0.7834 2.13%
2024-05-28 0 0.940 0.930 0.940 0.940 0.950 8,000 7,560 0.9450 0.780 0.772 0.780 0.780 0.788 9,639 0.7843 -1.05%
2024-05-27 0 0.950 0.920 0.950 0.950 0.960 1,440,000 1,368,400 0.9503 0.788 0.764 0.788 0.788 0.797 1,734,951 0.7887 1.06%
2024-05-24 0 0.940 0.940 0.950 0.930 0.950 1,524,000 1,435,520 0.9419 0.780 0.780 0.788 0.772 0.788 1,836,156 0.7818 1.08%
2024-05-23 0 0.930 0.930 0.940 0.930 0.930 4,000 3,720 0.9300 0.772 0.772 0.780 0.772 0.772 4,819 0.7719 1.09%
2024-05-22 0 0.920 0.920 0.940 0.920 0.920 540,000 496,800 0.9200 0.764 0.764 0.780 0.764 0.764 650,607 0.7636 1.10%
2024-05-21 0 0.910 0.910 0.920 0.910 0.920 112,000 102,880 0.9186 0.755 0.755 0.764 0.755 0.764 134,941 0.7624 -1.09%
2024-05-20 0 0.920 0.900 0.920 0.940 0.940 8,000 7,400 0.9250 0.764 0.747 0.764 0.780 0.780 9,639 0.7677 -1.08%
2024-05-17 0 0.930 0.910 0.930 0.900 0.950 2,428,000 2,239,840 0.9225 0.772 0.755 0.772 0.747 0.788 2,925,320 0.7657 2.20%
2024-05-16 0 0.910 0.910 0.920 0.880 0.910 932,000 837,080 0.8982 0.755 0.755 0.764 0.730 0.755 1,122,899 0.7455 5.81%
2024-05-14 0 0.860 0.860 0.870 0.860 0.860 272,000 233,920 0.8600 0.714 0.714 0.722 0.714 0.714 327,713 0.7138 0.00%
2024-05-13 0 0.860 0.860 0.870 0.860 0.860 228,000 196,080 0.8600 0.714 0.714 0.722 0.714 0.714 274,701 0.7138 0.00%
2024-05-10 0 0.860 0.860 0.880 0.860 0.860 128,000 112,480 0.8788 0.714 0.714 0.730 0.714 0.714 154,218 0.7294 0.00%
2024-05-09 0 0.860 0.860 0.880 0.860 0.870 32,000 27,640 0.8638 0.714 0.714 0.730 0.714 0.722 38,554 0.7169 0.00%
2024-05-08 0 0.860 0.860 0.880 0.850 0.860 208,000 178,800 0.8596 0.714 0.714 0.730 0.705 0.714 250,604 0.7135 0.00%
2024-05-07 0 0.860 0.850 0.880 0.860 0.860 88,000 75,680 0.8600 0.714 0.705 0.730 0.714 0.714 106,025 0.7138 0.00%
2024-05-06 0 0.860 0.860 0.890 0.860 0.860 220,000 189,200 0.8600 0.714 0.714 0.739 0.714 0.714 265,062 0.7138 -3.37%
2024-05-03 0 0.890 0.880 0.900 0.890 0.900 220,000 196,880 0.8949 0.739 0.730 0.747 0.739 0.747 265,062 0.7428 -1.11%
2024-05-02 0 0.900 0.890 0.900 0.890 0.910 2,336,000 2,100,520 0.8992 0.747 0.739 0.747 0.739 0.755 2,814,476 0.7463 2.27%
2024-04-30 0 0.880 0.860 0.890 0.860 0.880 140,000 122,800 0.8771 0.730 0.714 0.739 0.714 0.730 168,676 0.7280 1.15%
2024-04-29 0 0.870 0.860 0.880 0.860 0.870 208,000 180,000 0.8654 0.722 0.714 0.730 0.714 0.722 250,604 0.7183 0.00%
2024-04-26 0 0.870 0.860 0.870 0.870 0.870 8,000 6,960 0.8700 0.722 0.714 0.722 0.722 0.722 9,639 0.7221 1.16%
2024-04-25 0 0.860 0.850 0.870 0.850 0.860 112,000 95,760 0.8550 0.714 0.705 0.722 0.705 0.714 134,941 0.7096 0.00%
2024-04-24 0 0.860 0.850 0.870 0.830 0.900 1,724,000 1,494,040 0.8666 0.714 0.705 0.722 0.689 0.747 2,077,122 0.7193 -8.51%
2024-04-23 0 0.940 0.930 0.940 0.900 0.940 284,000 261,200 0.9197 0.780 0.772 0.780 0.747 0.780 342,171 0.7634 3.30%
2024-04-22 0 0.970 0.970 0.980 0.960 0.980 312,000 302,760 0.9704 0.755 0.755 0.763 0.748 0.763 400,691 0.7556 2.11%
2024-04-19 0 0.950 0.950 0.960 0.940 0.950 120,000 113,680 0.9473 0.740 0.740 0.748 0.732 0.740 154,112 0.7376 1.06%
2024-04-18 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.732 0.732 0.748 0.732 0.732 25,685 0.7319 0.00%
2024-04-17 0 0.940 0.930 0.960 0.940 0.940 24,000 22,480 0.9367 0.732 0.724 0.748 0.732 0.732 30,822 0.7293 1.08%
2024-04-16 0 0.930 0.930 0.950 0.910 0.950 300,000 281,320 0.9377 0.724 0.724 0.740 0.709 0.740 385,280 0.7302 -3.12%
2024-04-15 0 0.960 0.950 0.970 0.960 0.960 4,000 3,840 0.9600 0.748 0.740 0.755 0.748 0.748 5,137 0.7475 0.00%
2024-04-12 0 0.960 0.960 0.970 0.960 0.960 52,000 49,920 0.9600 0.748 0.748 0.755 0.748 0.748 66,782 0.7475 0.00%
2024-04-11 0 0.960 0.950 0.960 0.960 0.960 60,000 57,600 0.9600 0.748 0.740 0.748 0.748 0.748 77,056 0.7475 0.00%
2024-04-10 0 0.960 0.960 0.970 0.900 0.970 1,320,000 1,207,040 0.9144 0.748 0.748 0.755 0.701 0.755 1,695,231 0.7120 1.05%
2024-04-09 0 0.950 0.950 0.960 0.950 0.950 8,000 7,600 0.9500 0.740 0.740 0.748 0.740 0.740 10,274 0.7397 1.06%
2024-04-08 0 0.940 0.940 0.970 - - 0 0 - 0.732 0.732 0.755 - - 0 - 0.00%
2024-04-05 0 0.940 0.940 0.990 0.930 0.960 56,000 53,400 0.9536 0.732 0.732 0.771 0.724 0.748 71,919 0.7425 -2.08%
2024-04-03 0 0.960 0.960 0.970 0.960 0.980 64,000 62,640 0.9788 0.748 0.748 0.755 0.748 0.763 82,193 0.7621 -2.04%
2024-04-02 0 0.980 0.970 0.980 0.960 0.980 52,000 50,080 0.9631 0.763 0.755 0.763 0.748 0.763 66,782 0.7499 5.38%
2024-03-28 0 0.930 0.930 0.950 0.930 0.950 52,000 49,280 0.9477 0.724 0.724 0.740 0.724 0.740 66,782 0.7379 -2.11%
2024-03-27 0 0.950 0.940 0.950 0.950 0.960 256,000 245,680 0.9597 0.740 0.732 0.740 0.740 0.748 328,772 0.7473 0.00%
2024-03-26 0 0.950 0.930 0.950 0.950 0.950 404,000 383,760 0.9499 0.740 0.724 0.740 0.740 0.740 518,843 0.7396 1.06%
2024-03-25 0 0.940 0.940 0.950 0.940 0.950 140,000 132,800 0.9486 0.732 0.732 0.740 0.732 0.740 179,797 0.7386 -1.05%
2024-03-22 0 0.950 0.950 0.960 0.950 0.980 332,000 323,720 0.9751 0.740 0.740 0.748 0.740 0.763 426,376 0.7592 0.00%
2024-03-21 0 0.950 0.950 0.970 0.950 0.970 144,000 139,440 0.9683 0.740 0.740 0.755 0.740 0.755 184,934 0.7540 -2.06%
2024-03-20 0 0.970 0.950 0.980 - - 0 0 - 0.755 0.740 0.763 - - 0 - 0.00%
2024-03-19 0 0.970 0.960 0.980 0.970 0.980 136,000 132,480 0.9741 0.755 0.748 0.763 0.755 0.763 174,660 0.7585 1.04%
2024-03-18 0 0.960 0.950 0.960 0.940 0.960 180,000 172,640 0.9591 0.748 0.740 0.748 0.732 0.748 231,168 0.7468 1.05%
2024-03-15 0 0.950 0.940 0.960 0.950 0.950 96,000 91,200 0.9500 0.740 0.732 0.748 0.740 0.740 123,290 0.7397 0.00%
2024-03-14 0 0.950 0.930 0.950 0.950 0.960 152,000 145,120 0.9547 0.740 0.724 0.740 0.740 0.748 195,208 0.7434 -1.04%
2024-03-13 0 0.960 0.950 0.960 0.950 0.970 588,000 561,880 0.9556 0.748 0.740 0.748 0.740 0.755 755,148 0.7441 1.05%
2024-03-12 0 0.950 0.940 0.960 0.890 0.960 1,348,000 1,252,560 0.9292 0.740 0.732 0.748 0.693 0.748 1,731,191 0.7235 6.74%
2024-03-11 0 0.890 0.890 0.900 0.850 0.960 2,956,000 2,665,760 0.9018 0.693 0.693 0.701 0.662 0.748 3,796,290 0.7022 -7.29%
2024-03-08 0 0.960 0.940 0.960 0.920 0.960 496,000 469,280 0.9461 0.748 0.732 0.748 0.716 0.748 636,996 0.7367 3.23%
2024-03-07 0 0.930 0.930 0.940 0.920 0.940 228,000 210,040 0.9212 0.724 0.724 0.732 0.716 0.732 292,813 0.7173 -1.06%
2024-03-06 0 0.940 0.920 0.940 0.940 0.940 68,000 63,840 0.9388 0.732 0.716 0.732 0.732 0.732 87,330 0.7310 0.00%
2024-03-05 0 0.940 0.930 0.940 0.890 0.940 1,255,000 1,154,280 0.9197 0.732 0.724 0.732 0.693 0.732 1,611,754 0.7162 5.62%
2024-03-04 0 0.890 0.890 0.900 0.890 0.900 180,000 161,760 0.8987 0.693 0.693 0.701 0.693 0.701 231,168 0.6998 1.14%
2024-03-01 0 0.880 0.880 0.920 0.880 0.880 60,000 52,800 0.8800 0.685 0.685 0.716 0.685 0.685 77,056 0.6852 1.15%
2024-02-29 0 0.870 0.870 0.900 0.860 0.950 1,024,000 924,800 0.9031 0.677 0.677 0.701 0.670 0.740 1,315,088 0.7032 1.16%
2024-02-28 0 0.860 0.860 0.880 0.850 0.850 100,000 85,000 0.8500 0.670 0.670 0.685 0.662 0.662 128,427 0.6619 0.00%
2024-02-27 0 0.860 0.850 0.860 - - 0 0 - 0.670 0.662 0.670 - - 0 - 0.00%
2024-02-26 0 0.860 0.850 0.880 - - 0 0 - 0.670 0.662 0.685 - - 0 - 0.00%
2024-02-23 0 0.860 0.860 0.880 0.860 0.880 12,000 10,400 0.8667 0.670 0.670 0.685 0.670 0.685 15,411 0.6748 1.18%
2024-02-22 0 0.850 0.850 0.870 - - 4,000 3,400 0.8500 0.662 0.662 0.677 - - 5,137 0.6619 0.00%
2024-02-21 0 0.850 0.840 0.880 0.840 0.850 104,000 88,040 0.8465 0.662 0.654 0.685 0.654 0.662 133,564 0.6592 0.00%
2024-02-20 0 0.850 0.850 0.880 - - 0 0 - 0.662 0.662 0.685 - - 0 - 1.19%
2024-02-19 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.654 0.654 0.662 0.654 0.654 51,371 0.6541 -1.18%
2024-02-16 0 0.850 0.840 0.870 0.850 0.850 20,000 17,000 0.8500 0.662 0.654 0.677 0.662 0.662 25,685 0.6619 2.41%
2024-02-15 0 0.830 0.830 0.850 0.830 0.830 400,000 332,000 0.8300 0.646 0.646 0.662 0.646 0.646 513,706 0.6463 -2.35%
2024-02-14 0 0.850 0.830 0.850 0.820 0.870 776,000 639,200 0.8237 0.662 0.646 0.662 0.638 0.677 996,590 0.6414 2.41%
2024-02-09 0 0.830 0.830 0.860 0.830 0.830 1,024,000 849,920 0.8300 0.646 0.646 0.670 0.646 0.646 1,315,088 0.6463 1.22%
2024-02-08 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.638 0.638 0.662 0.638 0.638 51,371 0.6385 0.00%
2024-02-07 0 0.820 0.820 0.880 - - 0 0 - 0.638 0.638 0.685 - - 0 - 0.00%
2024-02-06 0 0.820 0.820 0.830 0.820 0.820 152,000 124,640 0.8200 0.638 0.638 0.646 0.638 0.638 195,208 0.6385 -1.20%
2024-02-05 0 0.830 0.820 0.840 0.830 0.830 1,700,000 1,411,000 0.8300 0.646 0.638 0.654 0.646 0.646 2,183,252 0.6463 0.00%
2024-02-02 0 0.830 0.830 0.840 0.830 0.830 360,000 298,800 0.8300 0.646 0.646 0.654 0.646 0.646 462,336 0.6463 0.00%
2024-02-01 0 0.830 0.830 0.840 0.830 0.840 3,216,000 2,676,080 0.8321 0.646 0.646 0.654 0.646 0.654 4,130,199 0.6479 0.00%
2024-01-31 0 0.830 0.830 0.850 0.830 0.830 820,000 680,600 0.8300 0.646 0.646 0.662 0.646 0.646 1,053,098 0.6463 0.00%
2024-01-30 0 0.830 0.830 0.860 0.830 0.840 824,000 683,960 0.8300 0.646 0.646 0.670 0.646 0.654 1,058,235 0.6463 0.00%
2024-01-29 0 0.830 0.830 0.840 0.830 0.840 608,000 505,240 0.8310 0.646 0.646 0.654 0.646 0.654 780,834 0.6471 0.00%
2024-01-26 0 0.830 0.830 0.860 0.830 0.830 360,000 298,800 0.8300 0.646 0.646 0.670 0.646 0.646 462,336 0.6463 0.00%
2024-01-25 0 0.830 0.820 0.860 - - 0 0 - 0.646 0.638 0.670 - - 0 - 0.00%
2024-01-24 0 0.830 0.830 0.840 0.820 0.840 148,000 123,080 0.8316 0.646 0.646 0.654 0.638 0.654 190,071 0.6475 1.22%
2024-01-23 0 0.820 0.820 0.860 0.820 0.820 4,000 3,280 0.8200 0.638 0.638 0.670 0.638 0.638 5,137 0.6385 -5.75%
2024-01-22 0 0.870 0.810 0.870 0.850 0.880 12,000 10,440 0.8700 0.677 0.631 0.677 0.662 0.685 15,411 0.6774 7.41%
2024-01-19 0 0.810 0.810 0.850 - - 0 0 - 0.631 0.631 0.662 - - 0 - 0.00%
2024-01-18 0 0.810 0.810 0.850 - - 0 0 - 0.631 0.631 0.662 - - 0 - 0.00%
2024-01-17 0 0.810 0.810 0.820 0.800 0.820 420,000 340,040 0.8096 0.631 0.631 0.638 0.623 0.638 539,392 0.6304 -2.41%
2024-01-16 0 0.830 0.820 0.840 0.830 0.890 152,000 131,360 0.8642 0.646 0.638 0.654 0.646 0.693 195,208 0.6729 -2.35%
2024-01-15 0 0.850 0.830 0.870 0.840 0.850 64,000 53,800 0.8406 0.662 0.646 0.677 0.654 0.662 82,193 0.6546 1.19%
2024-01-12 0 0.840 0.830 0.870 0.840 0.840 100,000 84,000 0.8400 0.654 0.646 0.677 0.654 0.654 128,427 0.6541 0.00%
2024-01-11 0 0.840 0.840 0.870 0.840 0.840 32,000 26,880 0.8400 0.654 0.654 0.677 0.654 0.654 41,097 0.6541 0.00%
2024-01-10 0 0.840 0.840 0.850 0.830 0.850 136,000 113,440 0.8341 0.654 0.654 0.662 0.646 0.662 174,660 0.6495 -1.18%
2024-01-09 0 0.850 0.840 0.860 0.850 0.850 200,000 170,000 0.8500 0.662 0.654 0.670 0.662 0.662 256,853 0.6619 0.00%
2024-01-08 0 0.850 0.850 0.870 0.850 0.870 88,000 75,160 0.8541 0.662 0.662 0.677 0.662 0.677 113,015 0.6650 0.00%
2024-01-05 0 0.850 0.850 0.880 - - 0 0 - 0.662 0.662 0.685 - - 0 - 0.00%
2024-01-04 0 0.850 0.850 0.880 0.850 0.850 152,000 129,200 0.8500 0.662 0.662 0.685 0.662 0.662 195,208 0.6619 -1.16%
2024-01-03 0 0.860 0.850 0.880 0.860 0.860 414,000 356,040 0.8600 0.670 0.662 0.685 0.670 0.670 531,686 0.6696 0.00%
2024-01-02 0 0.860 0.840 0.860 0.840 0.870 392,000 337,240 0.8603 0.670 0.654 0.670 0.654 0.677 503,432 0.6699 -1.15%
2023-12-29 0 0.870 0.870 0.880 - - 0 0 - 0.677 0.677 0.685 - - 0 - 0.00%
2023-12-28 0 0.870 0.850 0.870 - - 0 0 - 0.677 0.662 0.677 - - 0 - 0.00%
2023-12-27 0 0.870 0.850 0.870 0.860 0.880 136,000 117,320 0.8626 0.677 0.662 0.677 0.670 0.685 174,660 0.6717 1.16%
2023-12-22 0 0.860 0.840 0.860 0.840 0.860 628,000 533,640 0.8497 0.670 0.654 0.670 0.654 0.670 806,519 0.6617 1.18%
2023-12-21 0 0.850 0.840 0.850 0.850 0.850 48,000 40,800 0.8500 0.662 0.654 0.662 0.662 0.662 61,645 0.6619 -1.16%
2023-12-20 0 0.860 0.840 0.860 0.840 0.860 8,000 6,800 0.8500 0.670 0.654 0.670 0.654 0.670 10,274 0.6619 0.00%
2023-12-19 0 0.860 0.840 0.860 0.850 0.860 64,000 54,560 0.8525 0.670 0.654 0.670 0.662 0.670 82,193 0.6638 0.00%
2023-12-18 0 0.860 0.830 0.860 - - 0 0 - 0.670 0.646 0.670 - - 0 - 0.00%
2023-12-15 0 0.860 0.840 0.860 - - 0 0 - 0.670 0.654 0.670 - - 0 - 0.00%
2023-12-14 0 0.860 0.860 0.870 0.860 0.860 8,000 6,880 0.8600 0.670 0.670 0.677 0.670 0.670 10,274 0.6696 1.18%
2023-12-13 0 0.850 0.850 0.870 0.840 0.850 108,000 91,760 0.8496 0.662 0.662 0.677 0.654 0.662 138,701 0.6616 1.19%
2023-12-12 0 0.840 0.830 0.850 - - 0 0 - 0.654 0.646 0.662 - - 0 - 0.00%
2023-12-11 0 0.840 0.830 0.840 0.840 0.840 124,000 104,160 0.8400 0.654 0.646 0.654 0.654 0.654 159,249 0.6541 0.00%
2023-12-08 0 0.840 0.840 0.870 0.840 0.840 8,000 6,720 0.8400 0.654 0.654 0.677 0.654 0.654 10,274 0.6541 -2.33%
2023-12-07 0 0.860 0.840 0.860 - - 0 0 - 0.670 0.654 0.670 - - 0 - 0.00%
2023-12-06 0 0.860 0.840 0.860 0.850 0.860 84,000 72,000 0.8571 0.670 0.654 0.670 0.662 0.670 107,878 0.6674 2.38%
2023-12-05 0 0.840 0.840 0.860 0.840 0.860 176,000 149,480 0.8493 0.654 0.654 0.670 0.654 0.670 226,031 0.6613 -1.18%
2023-12-04 0 0.850 0.850 0.870 0.850 0.880 176,000 153,200 0.8705 0.662 0.662 0.677 0.662 0.685 226,031 0.6778 -3.41%
2023-12-01 0 0.880 0.870 0.880 0.870 0.890 236,000 206,560 0.8753 0.685 0.677 0.685 0.677 0.693 303,087 0.6815 0.00%
2023-11-30 0 0.880 0.880 0.900 - - 0 0 - 0.685 0.685 0.701 - - 0 - 0.00%
2023-11-29 0 0.880 0.880 0.900 0.880 0.880 16,000 14,080 0.8800 0.685 0.685 0.701 0.685 0.685 20,548 0.6852 -2.22%
2023-11-28 0 0.900 0.880 0.900 0.890 0.900 756,000 679,880 0.8993 0.701 0.685 0.701 0.693 0.701 970,905 0.7003 1.12%
2023-11-27 0 0.890 0.880 0.900 0.890 0.900 312,000 280,480 0.8990 0.693 0.685 0.701 0.693 0.701 400,691 0.7000 0.00%
2023-11-24 0 0.890 0.880 0.890 0.880 0.890 280,000 248,600 0.8879 0.693 0.685 0.693 0.685 0.693 359,594 0.6913 0.00%
2023-11-23 0 0.890 0.880 0.890 0.870 0.890 200,000 177,000 0.8850 0.693 0.685 0.693 0.677 0.693 256,853 0.6891 2.30%
2023-11-22 0 0.870 0.860 0.880 0.870 0.890 600,000 527,320 0.8789 0.677 0.670 0.685 0.677 0.693 770,560 0.6843 -2.25%
2023-11-21 0 0.890 0.880 0.890 0.880 0.890 264,000 234,760 0.8892 0.693 0.685 0.693 0.685 0.693 339,046 0.6924 1.14%
2023-11-20 0 0.880 0.870 0.880 0.870 0.880 112,000 98,520 0.8796 0.685 0.677 0.685 0.677 0.685 143,838 0.6849 -1.12%
2023-11-17 0 0.890 0.880 0.890 0.890 0.900 896,000 798,320 0.8910 0.693 0.685 0.693 0.693 0.701 1,150,702 0.6938 1.14%
2023-11-16 0 0.880 0.880 0.890 - - 0 0 - 0.685 0.685 0.693 - - 0 - 0.00%
2023-11-15 0 0.880 0.880 0.890 0.870 0.880 300,000 262,120 0.8737 0.685 0.685 0.693 0.677 0.685 385,280 0.6803 2.33%
2023-11-14 0 0.860 0.860 0.870 0.860 0.880 384,000 333,400 0.8682 0.670 0.670 0.677 0.670 0.685 493,158 0.6761 0.00%
2023-11-13 0 0.860 0.860 0.880 0.850 0.920 132,000 117,040 0.8867 0.670 0.670 0.685 0.662 0.716 169,523 0.6904 -3.37%
2023-11-10 0 0.890 0.890 0.900 0.880 0.890 108,000 96,040 0.8893 0.693 0.693 0.701 0.685 0.693 138,701 0.6924 0.00%
2023-11-09 0 0.890 0.890 0.900 0.880 0.890 46,000 40,780 0.8865 0.693 0.693 0.701 0.685 0.693 59,076 0.6903 -1.11%
2023-11-08 0 0.900 0.880 0.900 0.890 0.900 10,164,000 8,760,920 0.8620 0.701 0.685 0.701 0.693 0.701 13,053,280 0.6712 0.00%
2023-11-07 0 0.900 0.890 0.900 0.890 0.900 1,208,000 1,075,880 0.8906 0.701 0.693 0.701 0.693 0.701 1,551,393 0.6935 2.27%
2023-11-06 0 0.880 0.870 0.890 0.870 0.880 716,000 623,440 0.8707 0.685 0.677 0.693 0.677 0.685 919,534 0.6780 4.76%
2023-11-03 0 0.840 0.840 0.850 0.800 0.840 540,000 443,440 0.8212 0.654 0.654 0.662 0.623 0.654 693,504 0.6394 5.00%
2023-11-02 0 0.800 0.780 0.800 0.780 0.800 310,000 247,280 0.7977 0.623 0.607 0.623 0.607 0.623 398,122 0.6211 0.00%
2023-11-01 0 0.800 0.780 0.810 0.800 0.800 16,000 12,800 0.8000 0.623 0.607 0.631 0.623 0.623 20,548 0.6229 0.00%
2023-10-31 0 0.800 0.800 0.820 0.800 0.800 132,000 105,600 0.8000 0.623 0.623 0.638 0.623 0.623 169,523 0.6229 0.00%
2023-10-30 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.623 0.623 0.638 0.623 0.623 20,548 0.6229 0.00%
2023-10-27 0 0.800 0.800 0.820 0.790 0.800 176,000 140,240 0.7968 0.623 0.623 0.638 0.615 0.623 226,031 0.6204 -2.44%
2023-10-26 0 0.820 0.780 0.800 0.810 0.820 12,000 9,760 0.8133 0.638 0.607 0.623 0.631 0.638 15,411 0.6333 0.00%
2023-10-25 0 0.820 0.810 0.820 - - 0 0 - 0.638 0.631 0.638 - - 0 - 0.00%
2023-10-24 0 0.820 0.810 0.830 - - 0 0 - 0.638 0.631 0.646 - - 0 - 0.00%
2023-10-20 0 0.820 0.810 0.830 0.820 0.820 4,000 3,280 0.8200 0.638 0.631 0.646 0.638 0.638 5,137 0.6385 0.00%
2023-10-19 0 0.820 0.810 0.840 0.810 0.820 2,376,000 1,948,240 0.8200 0.638 0.631 0.654 0.631 0.638 3,051,416 0.6385 0.00%
2023-10-18 0 0.820 0.820 0.830 0.820 0.830 48,000 39,400 0.8208 0.638 0.638 0.646 0.638 0.646 61,645 0.6391 0.00%
2023-10-17 0 0.820 0.820 0.830 0.820 0.820 28,000 22,960 0.8200 0.638 0.638 0.646 0.638 0.638 35,959 0.6385 -1.20%
2023-10-16 0 0.830 0.820 0.830 0.830 0.830 8,000 6,640 0.8300 0.646 0.638 0.646 0.646 0.646 10,274 0.6463 1.22%
2023-10-13 0 0.820 0.820 0.860 0.820 0.820 64,000 52,480 0.8200 0.638 0.638 0.670 0.638 0.638 82,193 0.6385 0.00%
2023-10-12 0 0.820 0.820 0.880 - - 0 0 - 0.638 0.638 0.685 - - 0 - 0.00%
2023-10-11 0 0.820 0.820 0.860 0.820 0.830 36,000 29,680 0.8244 0.638 0.638 0.670 0.638 0.646 46,234 0.6420 -1.20%
2023-10-10 0 0.830 0.820 0.830 0.820 0.830 64,000 52,720 0.8238 0.646 0.638 0.646 0.638 0.646 82,193 0.6414 0.00%
2023-10-09 0 0.830 0.830 0.840 - - 0 0 - 0.646 0.646 0.654 - - 0 - 0.00%
2023-10-06 0 0.830 0.830 0.850 0.830 0.830 4,000 3,320 0.8300 0.646 0.646 0.662 0.646 0.646 5,137 0.6463 0.00%
2023-10-05 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.646 0.646 0.670 0.646 0.646 5,137 0.6463 0.00%
2023-10-04 0 0.830 0.830 0.850 0.830 0.840 112,000 93,160 0.8318 0.646 0.646 0.662 0.646 0.654 143,838 0.6477 0.00%
2023-10-03 0 0.830 0.830 0.850 0.830 0.850 120,000 101,400 0.8450 0.646 0.646 0.662 0.646 0.662 154,112 0.6580 -2.35%
2023-09-29 0 0.850 0.830 0.850 - - 0 0 - 0.662 0.646 0.662 - - 0 - -1.16%
2023-09-28 0 0.860 0.830 0.860 0.860 0.880 200,000 172,800 0.8640 0.670 0.646 0.670 0.670 0.685 256,853 0.6728 0.00%
2023-09-27 0 0.860 0.830 0.860 0.860 0.880 120,000 103,600 0.8633 0.670 0.646 0.670 0.670 0.685 154,112 0.6722 0.00%
2023-09-26 0 0.860 0.830 0.860 0.860 0.860 100,000 86,000 0.8600 0.670 0.646 0.670 0.670 0.670 128,427 0.6696 0.00%
2023-09-25 0 0.860 0.830 0.880 0.860 0.860 100,000 86,000 0.8600 0.670 0.646 0.685 0.670 0.670 128,427 0.6696 0.00%
2023-09-22 0 0.860 0.820 0.860 0.860 0.870 216,000 185,800 0.8602 0.670 0.638 0.670 0.670 0.677 277,401 0.6698 -1.15%
2023-09-21 0 0.870 0.860 0.870 0.850 0.870 380,000 327,680 0.8623 0.677 0.670 0.677 0.662 0.677 488,021 0.6714 2.35%
2023-09-20 0 0.850 0.840 0.850 0.830 0.850 132,000 111,200 0.8424 0.662 0.654 0.662 0.646 0.662 169,523 0.6560 2.41%
2023-09-19 0 0.830 0.820 0.830 0.820 0.830 764,000 627,480 0.8213 0.646 0.638 0.646 0.638 0.646 981,179 0.6395 0.00%
2023-09-18 0 0.830 0.830 0.840 0.810 0.840 640,000 529,920 0.8280 0.646 0.646 0.654 0.631 0.654 821,930 0.6447 -2.35%
2023-09-15 0 0.850 0.840 0.850 0.800 0.860 900,000 752,320 0.8359 0.662 0.654 0.662 0.623 0.670 1,155,839 0.6509 -2.30%
2023-09-14 0 0.870 0.870 0.880 0.870 0.880 88,000 77,040 0.8755 0.677 0.677 0.685 0.677 0.685 113,015 0.6817 -1.14%
2023-09-13 0 0.880 0.870 0.890 0.880 0.880 48,000 42,240 0.8800 0.685 0.677 0.693 0.685 0.685 61,645 0.6852 2.33%
2023-09-12 0 0.860 0.860 0.870 0.860 0.880 140,000 121,040 0.8646 0.670 0.670 0.677 0.670 0.685 179,797 0.6732 -1.15%
2023-09-11 0 0.900 0.880 0.900 0.870 0.900 316,000 283,960 0.8986 0.677 0.662 0.677 0.655 0.677 419,822 0.6764 1.12%
2023-09-07 0 0.890 0.880 0.890 0.880 0.900 44,000 38,920 0.8845 0.670 0.662 0.670 0.662 0.677 58,456 0.6658 -1.11%
2023-09-06 0 0.900 0.880 0.900 0.890 0.900 320,000 287,960 0.8999 0.677 0.662 0.677 0.670 0.677 425,136 0.6773 2.27%
2023-09-05 0 0.880 0.860 0.880 0.860 0.880 224,000 195,560 0.8730 0.662 0.647 0.662 0.647 0.662 297,595 0.6571 2.33%
2023-09-04 0 0.860 0.860 0.880 0.860 0.860 28,000 24,080 0.8600 0.647 0.647 0.662 0.647 0.647 37,199 0.6473 1.18%
2023-08-31 0 0.850 0.850 0.870 0.850 0.860 380,000 323,120 0.8503 0.640 0.640 0.655 0.640 0.647 504,849 0.6400 -1.16%
2023-08-30 0 0.860 0.860 0.870 0.860 0.870 44,000 38,040 0.8645 0.647 0.647 0.655 0.647 0.655 58,456 0.6507 -1.15%
2023-08-29 0 0.870 0.860 0.880 0.840 0.870 132,000 113,520 0.8600 0.655 0.647 0.662 0.632 0.655 175,369 0.6473 2.35%
2023-08-28 0 0.850 0.850 0.880 0.850 0.850 568,000 482,800 0.8500 0.640 0.640 0.662 0.640 0.640 754,617 0.6398 1.19%
2023-08-25 0 0.840 0.840 0.860 0.840 0.860 800,000 676,360 0.8455 0.632 0.632 0.647 0.632 0.647 1,062,841 0.6364 -2.33%
2023-08-24 0 0.860 0.860 0.870 0.860 0.890 228,000 202,320 0.8874 0.647 0.647 0.655 0.647 0.670 302,910 0.6679 -2.27%
2023-08-23 0 0.880 0.850 0.890 0.850 0.880 152,000 129,400 0.8513 0.662 0.640 0.670 0.640 0.662 201,940 0.6408 2.33%
2023-08-22 0 0.860 0.860 0.880 0.830 0.870 448,000 378,360 0.8446 0.647 0.647 0.662 0.625 0.655 595,191 0.6357 -1.15%
2023-08-21 0 0.870 0.860 0.880 0.860 0.890 888,000 777,000 0.8750 0.655 0.647 0.662 0.647 0.670 1,179,753 0.6586 -3.33%
2023-08-18 0 0.900 0.890 0.900 0.880 0.920 816,000 736,920 0.9031 0.677 0.670 0.677 0.662 0.692 1,084,098 0.6798 -1.10%
2023-08-17 0 0.910 0.900 0.910 0.860 0.970 2,452,000 2,232,880 0.9106 0.685 0.677 0.685 0.647 0.730 3,257,607 0.6854 2.25%
2023-08-16 0 0.890 0.880 0.890 0.850 0.980 4,312,000 3,885,840 0.9012 0.670 0.662 0.670 0.640 0.738 5,728,712 0.6783 4.71%
2023-08-15 0 0.850 0.830 0.850 0.800 0.850 1,300,000 1,077,400 0.8288 0.640 0.625 0.640 0.602 0.640 1,727,116 0.6238 7.59%
2023-08-14 0 0.790 0.790 0.800 0.790 0.800 536,000 424,080 0.7912 0.595 0.595 0.602 0.595 0.602 712,103 0.5955 -1.25%
2023-08-11 0 0.800 0.790 0.800 0.780 0.810 3,116,000 2,474,680 0.7942 0.602 0.595 0.602 0.587 0.610 4,139,765 0.5978 5.26%
2023-08-10 0 0.760 0.750 0.760 0.700 0.810 3,968,000 3,064,840 0.7724 0.572 0.565 0.572 0.527 0.610 5,271,691 0.5814 -5.00%
2023-08-09 0 0.800 0.800 0.810 0.760 0.810 8,336,000 6,476,560 0.7769 0.602 0.602 0.610 0.572 0.610 11,074,801 0.5848 3.90%
2023-08-08 0 0.770 0.760 0.780 0.770 0.780 2,896,000 2,236,960 0.7724 0.580 0.572 0.587 0.580 0.587 3,847,484 0.5814 0.00%
2023-08-07 0 0.770 0.760 0.780 0.750 0.780 1,084,000 834,880 0.7702 0.580 0.572 0.587 0.565 0.587 1,440,149 0.5797 0.00%
2023-08-04 0 0.770 0.770 0.780 0.740 0.770 212,000 161,960 0.7640 0.580 0.580 0.587 0.557 0.580 281,653 0.5750 -1.28%
2023-08-03 0 0.780 0.760 0.790 0.770 0.780 408,000 316,800 0.7765 0.587 0.572 0.595 0.580 0.587 542,049 0.5844 2.63%
2023-08-02 0 0.760 0.750 0.760 0.740 0.770 452,000 343,560 0.7601 0.572 0.565 0.572 0.557 0.580 600,505 0.5721 -1.30%
2023-08-01 0 0.770 0.770 0.780 0.750 0.790 960,000 735,880 0.7665 0.580 0.580 0.587 0.565 0.595 1,275,409 0.5770 2.67%
2023-07-31 0 0.750 0.730 0.750 0.700 0.780 1,132,000 824,280 0.7282 0.565 0.549 0.565 0.527 0.587 1,503,920 0.5481 10.29%
2023-07-28 0 0.680 0.670 0.680 0.680 0.680 652,000 443,360 0.6800 0.512 0.504 0.512 0.512 0.512 866,215 0.5118 -1.45%
2023-07-27 0 0.690 0.680 0.690 0.670 0.690 204,000 137,600 0.6745 0.519 0.512 0.519 0.504 0.519 271,024 0.5077 2.99%
2023-07-26 0 0.670 0.650 0.670 0.650 0.670 232,000 153,840 0.6631 0.504 0.489 0.504 0.489 0.504 308,224 0.4991 0.00%
2023-07-25 0 0.670 0.670 0.680 0.650 0.670 188,000 124,640 0.6630 0.504 0.504 0.512 0.489 0.504 249,768 0.4990 0.00%
2023-07-24 0 0.670 0.660 0.670 0.640 0.670 172,000 110,920 0.6449 0.504 0.497 0.504 0.482 0.504 228,511 0.4854 1.52%
2023-07-21 0 0.660 0.650 0.670 0.640 0.660 128,000 83,720 0.6541 0.497 0.489 0.504 0.482 0.497 170,055 0.4923 3.13%
2023-07-20 0 0.640 0.640 0.660 0.620 0.640 752,000 476,480 0.6336 0.482 0.482 0.497 0.467 0.482 999,070 0.4769 -3.03%
2023-07-19 0 0.660 0.650 0.660 0.660 0.680 304,000 201,040 0.6613 0.497 0.489 0.497 0.497 0.512 403,880 0.4978 -2.94%
2023-07-18 0 0.680 0.640 0.700 - - 0 0 - 0.512 0.482 0.527 - - 0 - 0.00%
2023-07-14 0 0.680 0.660 0.680 0.680 0.700 184,000 126,120 0.6854 0.512 0.497 0.512 0.512 0.527 244,453 0.5159 -2.86%
2023-07-13 0 0.700 0.690 0.700 - - 0 0 - 0.527 0.519 0.527 - - 0 - 0.00%
2023-07-12 0 0.700 0.690 0.700 0.680 0.710 72,000 49,680 0.6900 0.527 0.519 0.527 0.512 0.534 95,656 0.5194 1.45%
2023-07-11 0 0.690 0.680 0.690 0.690 0.690 28,000 19,320 0.6900 0.519 0.512 0.519 0.519 0.519 37,199 0.5194 -1.43%
2023-07-10 0 0.700 0.670 0.700 0.700 0.700 148,000 103,600 0.7000 0.527 0.504 0.527 0.527 0.527 196,626 0.5269 0.00%
2023-07-07 0 0.700 0.660 0.700 0.680 0.700 36,000 24,960 0.6933 0.527 0.497 0.527 0.512 0.527 47,828 0.5219 2.94%
2023-07-06 0 0.680 0.670 0.700 0.660 0.680 72,000 48,240 0.6700 0.512 0.504 0.527 0.497 0.512 95,656 0.5043 1.49%
2023-07-05 0 0.670 0.670 0.680 0.670 0.680 260,000 175,480 0.6749 0.504 0.504 0.512 0.504 0.512 345,423 0.5080 -1.47%
2023-07-04 0 0.680 0.670 0.690 0.680 0.680 64,000 43,520 0.6800 0.512 0.504 0.519 0.512 0.512 85,027 0.5118 0.00%
2023-07-03 0 0.680 0.670 0.680 0.660 0.680 52,000 35,000 0.6731 0.512 0.504 0.512 0.497 0.512 69,085 0.5066 1.49%
2023-06-30 0 0.670 0.670 0.690 - - 0 0 - 0.504 0.504 0.519 - - 0 - 1.52%
2023-06-29 0 0.660 0.660 0.680 0.660 0.680 144,000 97,240 0.6753 0.497 0.497 0.512 0.497 0.512 191,311 0.5083 1.54%
2023-06-28 0 0.650 0.640 0.660 0.640 0.660 136,000 88,120 0.6479 0.489 0.482 0.497 0.482 0.497 180,683 0.4877 3.17%
2023-06-27 0 0.630 0.630 0.650 - - 0 0 - 0.474 0.474 0.489 - - 0 - 0.00%
2023-06-26 0 0.630 0.630 0.650 - - 0 0 - 0.474 0.474 0.489 - - 0 - 0.00%
2023-06-23 0 0.630 0.630 0.640 0.630 0.640 52,000 33,120 0.6369 0.474 0.474 0.482 0.474 0.482 69,085 0.4794 0.00%
2023-06-21 0 0.630 0.630 0.650 0.620 0.630 208,000 130,920 0.6294 0.474 0.474 0.489 0.467 0.474 276,339 0.4738 -1.56%
2023-06-20 0 0.640 0.610 0.650 0.640 0.650 120,000 77,440 0.6453 0.482 0.459 0.489 0.482 0.489 159,426 0.4857 -1.54%
2023-06-19 0 0.650 0.640 0.660 0.630 0.650 288,000 184,880 0.6419 0.489 0.482 0.497 0.474 0.489 382,623 0.4832 0.78%
2023-06-16 0 0.730 0.730 0.740 0.730 0.770 1,160,000 867,040 0.7474 0.485 0.485 0.492 0.485 0.512 1,744,212 0.4971 -2.67%
2023-06-15 0 0.750 0.740 0.760 0.740 0.780 1,732,000 1,301,760 0.7516 0.499 0.492 0.505 0.492 0.519 2,604,290 0.4999 1.35%
2023-06-14 0 0.740 0.740 0.780 0.710 0.750 568,000 423,440 0.7455 0.492 0.492 0.519 0.472 0.499 854,063 0.4958 -2.63%
2023-06-13 0 0.760 0.760 0.780 0.760 0.760 2,060,000 1,565,600 0.7600 0.505 0.505 0.519 0.505 0.505 3,097,481 0.5054 0.00%
2023-06-12 0 0.760 0.760 0.780 0.750 0.770 148,000 112,480 0.7600 0.505 0.505 0.519 0.499 0.512 222,537 0.5054 -1.30%
2023-06-09 0 0.770 0.760 0.770 0.760 0.780 148,000 113,840 0.7692 0.512 0.505 0.512 0.505 0.519 222,537 0.5116 1.32%
2023-06-08 0 0.760 0.760 0.780 0.760 0.760 80,000 60,800 0.7600 0.505 0.505 0.519 0.505 0.505 120,291 0.5054 -2.56%
2023-06-07 0 0.780 0.770 0.780 0.770 0.790 68,000 52,920 0.7782 0.519 0.512 0.519 0.512 0.525 102,247 0.5176 1.30%
2023-06-06 0 0.770 0.770 0.780 0.760 0.790 312,000 241,160 0.7729 0.512 0.512 0.519 0.505 0.525 469,133 0.5141 0.00%
2023-06-05 0 0.770 0.770 0.780 0.760 0.790 184,000 142,320 0.7735 0.512 0.512 0.519 0.505 0.525 276,668 0.5144 0.00%
2023-06-02 0 0.770 0.770 0.780 0.760 0.780 308,000 237,640 0.7716 0.512 0.512 0.519 0.505 0.519 463,118 0.5131 0.00%
2023-06-01 0 0.770 0.770 0.780 0.730 0.780 372,000 282,160 0.7585 0.512 0.512 0.519 0.485 0.519 559,351 0.5044 1.32%
2023-05-31 0 0.760 0.740 0.760 0.730 0.770 772,000 581,200 0.7528 0.505 0.492 0.505 0.485 0.512 1,160,803 0.5007 0.00%
2023-05-30 0 0.760 0.760 0.780 0.750 0.800 144,000 110,120 0.7647 0.505 0.505 0.519 0.499 0.532 216,523 0.5086 1.33%
2023-05-29 0 0.750 0.740 0.780 0.750 0.790 612,000 470,120 0.7682 0.499 0.492 0.519 0.499 0.525 920,222 0.5109 -2.60%
2023-05-25 0 0.770 0.760 0.770 0.750 0.770 244,000 185,840 0.7616 0.512 0.505 0.512 0.499 0.512 366,886 0.5065 1.32%
2023-05-24 0 0.760 0.760 0.780 0.760 0.760 32,000 24,320 0.7600 0.505 0.505 0.519 0.505 0.505 48,116 0.5054 0.00%
2023-05-23 0 0.760 0.750 0.780 0.760 0.760 20,000 15,200 0.7600 0.505 0.499 0.519 0.505 0.505 30,073 0.5054 -2.56%
2023-05-22 0 0.780 0.760 0.790 0.780 0.780 100,000 78,000 0.7800 0.519 0.505 0.525 0.519 0.519 150,363 0.5187 0.00%
2023-05-19 0 0.780 0.770 0.780 0.780 0.780 104,000 81,120 0.7800 0.519 0.512 0.519 0.519 0.519 156,378 0.5187 0.00%
2023-05-18 0 0.780 0.780 0.800 0.770 0.800 612,000 478,200 0.7814 0.519 0.519 0.532 0.512 0.532 920,222 0.5197 2.63%
2023-05-17 0 0.760 0.750 0.770 0.750 0.760 112,000 84,880 0.7579 0.505 0.499 0.512 0.499 0.505 168,407 0.5040 0.00%
2023-05-16 0 0.760 0.760 0.770 0.750 0.770 464,000 352,920 0.7606 0.505 0.505 0.512 0.499 0.512 697,685 0.5058 2.70%
2023-05-15 0 0.740 0.720 0.750 0.710 0.740 3,834,000 2,724,460 0.7106 0.492 0.479 0.499 0.472 0.492 5,764,923 0.4726 4.23%
2023-05-12 0 0.710 0.710 0.730 0.710 0.710 52,000 36,920 0.7100 0.472 0.472 0.485 0.472 0.472 78,189 0.4722 -1.39%
2023-05-11 0 0.720 0.710 0.720 0.720 0.730 96,000 69,920 0.7283 0.479 0.472 0.479 0.479 0.485 144,349 0.4844 1.41%
2023-05-10 0 0.710 0.700 0.730 - - 0 0 - 0.472 0.466 0.485 - - 0 - 0.00%
2023-05-09 0 0.710 0.700 0.720 0.670 0.720 1,000,000 694,480 0.6945 0.472 0.466 0.479 0.446 0.479 1,503,631 0.4619 0.00%
2023-05-08 0 0.710 0.710 0.760 0.690 0.770 672,000 478,960 0.7127 0.472 0.472 0.505 0.459 0.512 1,010,440 0.4740 -6.58%
2023-05-05 0 0.760 0.750 0.780 0.760 0.760 184,000 140,240 0.7622 0.505 0.499 0.519 0.505 0.505 276,668 0.5069 -1.30%
2023-05-04 0 0.770 0.760 0.770 0.750 0.790 128,000 97,040 0.7581 0.512 0.505 0.512 0.499 0.525 192,465 0.5042 2.67%
2023-05-03 0 0.750 0.730 0.750 - - 0 0 - 0.499 0.485 0.499 - - 0 - -1.32%
2023-05-02 0 0.760 0.750 0.760 0.720 0.760 276,000 208,680 0.7561 0.505 0.499 0.505 0.479 0.505 415,002 0.5028 2.70%
2023-04-28 0 0.740 0.720 0.740 0.730 0.740 184,000 134,400 0.7304 0.492 0.479 0.492 0.485 0.492 276,668 0.4858 1.37%
2023-04-27 0 0.730 0.730 0.750 0.730 0.730 28,000 20,440 0.7300 0.485 0.485 0.499 0.485 0.485 42,102 0.4855 0.00%
2023-04-26 0 0.730 0.730 0.750 0.710 0.740 208,000 150,680 0.7244 0.485 0.485 0.499 0.472 0.492 312,755 0.4818 1.39%
2023-04-25 0 0.720 0.720 0.730 0.710 0.750 596,000 431,720 0.7244 0.479 0.479 0.485 0.472 0.499 896,164 0.4817 -4.00%
2023-04-24 0 0.750 0.750 0.770 0.740 0.770 872,000 656,240 0.7526 0.499 0.499 0.512 0.492 0.512 1,311,167 0.5005 -2.60%
2023-04-21 0 0.770 0.770 0.800 0.750 0.820 784,000 606,800 0.7740 0.512 0.512 0.532 0.499 0.545 1,178,847 0.5147 -7.23%
2023-04-20 0 0.830 0.810 0.830 0.830 0.860 84,000 70,080 0.8343 0.552 0.539 0.552 0.552 0.572 126,305 0.5548 0.00%
2023-04-19 0 0.830 0.830 0.860 0.830 0.850 20,000 16,840 0.8420 0.552 0.552 0.572 0.552 0.565 30,073 0.5600 -2.35%
2023-04-18 0 0.850 0.840 0.860 0.840 0.870 620,000 528,560 0.8525 0.565 0.559 0.572 0.559 0.579 932,251 0.5670 0.00%
2023-04-17 0 0.850 0.850 0.860 0.850 0.870 412,000 355,480 0.8628 0.565 0.565 0.572 0.565 0.579 619,496 0.5738 -1.16%
2023-04-14 0 0.860 0.850 0.870 0.840 0.870 1,740,000 1,488,560 0.8555 0.572 0.565 0.579 0.559 0.579 2,616,319 0.5690 3.61%
2023-04-13 0 0.830 0.830 0.840 0.790 0.860 3,176,000 2,625,640 0.8267 0.552 0.552 0.559 0.525 0.572 4,775,533 0.5498 -1.19%
2023-04-12 0 0.840 0.810 0.840 0.750 0.840 836,000 665,240 0.7957 0.559 0.539 0.559 0.499 0.559 1,257,036 0.5292 12.00%
2023-04-11 0 0.750 0.740 0.750 0.720 0.750 396,000 290,240 0.7329 0.499 0.492 0.499 0.479 0.499 595,438 0.4874 4.17%
2023-04-06 0 0.720 0.710 0.730 0.700 0.720 160,000 114,240 0.7140 0.479 0.472 0.485 0.466 0.479 240,581 0.4749 1.41%
2023-04-04 0 0.710 0.710 0.720 0.700 0.720 440,000 312,600 0.7105 0.472 0.472 0.479 0.466 0.479 661,598 0.4725 0.00%
2023-04-03 0 0.710 0.700 0.720 0.700 0.710 292,000 204,840 0.7015 0.472 0.466 0.479 0.466 0.472 439,060 0.4665 2.90%
2023-03-31 0 0.690 0.690 0.700 0.690 0.730 1,728,000 1,214,520 0.7028 0.459 0.459 0.466 0.459 0.485 2,598,275 0.4674 -5.48%
2023-03-30 0 0.730 0.720 0.730 0.720 0.760 1,024,000 762,480 0.7446 0.485 0.479 0.485 0.479 0.505 1,539,719 0.4952 1.39%
2023-03-29 0 0.720 0.720 0.740 0.690 0.790 2,634,000 1,961,440 0.7447 0.479 0.479 0.492 0.459 0.525 3,960,565 0.4952 5.88%
2023-03-28 0 0.680 0.660 0.680 0.590 0.700 2,692,000 1,763,160 0.6550 0.452 0.439 0.452 0.392 0.466 4,047,776 0.4356 13.33%
2023-03-27 0 0.600 0.580 0.610 0.600 0.600 148,000 88,800 0.6000 0.399 0.386 0.406 0.399 0.399 222,537 0.3990 0.00%
2023-03-24 0 0.600 0.590 0.610 0.560 0.610 2,396,000 1,436,880 0.5997 0.399 0.392 0.406 0.372 0.406 3,602,701 0.3988 5.26%
2023-03-23 0 0.570 0.560 0.570 0.560 0.570 248,000 140,360 0.5660 0.379 0.372 0.379 0.372 0.379 372,901 0.3764 0.00%
2023-03-22 0 0.570 0.550 0.570 0.540 0.570 700,000 390,800 0.5583 0.379 0.366 0.379 0.359 0.379 1,052,542 0.3713 7.55%
2023-03-21 0 0.530 0.530 0.540 0.510 0.530 480,000 250,760 0.5224 0.352 0.352 0.359 0.339 0.352 721,743 0.3474 3.92%
2023-03-20 0 0.510 0.510 0.520 0.500 0.510 924,000 463,960 0.5021 0.339 0.339 0.346 0.333 0.339 1,389,355 0.3339 2.00%
2023-03-17 0 0.500 0.500 0.520 0.500 0.510 136,000 68,040 0.5003 0.333 0.333 0.346 0.333 0.339 204,494 0.3327 -1.96%
2023-03-16 0 0.510 0.500 0.520 0.500 0.510 540,000 271,280 0.5024 0.339 0.333 0.346 0.333 0.339 811,961 0.3341 -1.92%
2023-03-15 0 0.520 0.510 0.520 0.500 0.550 1,036,000 535,520 0.5169 0.346 0.339 0.346 0.333 0.366 1,557,762 0.3438 4.00%
2023-03-14 0 0.500 0.500 0.510 0.495 0.510 976,000 487,540 0.4995 0.333 0.333 0.339 0.329 0.339 1,467,544 0.3322 1.01%
2023-03-13 0 0.495 0.490 0.500 0.490 0.495 644,000 316,400 0.4913 0.329 0.326 0.333 0.326 0.329 968,339 0.3267 1.02%
2023-03-10 0 0.490 0.490 0.495 0.480 0.490 292,000 142,740 0.4888 0.326 0.326 0.329 0.319 0.326 439,060 0.3251 0.00%
2023-03-09 0 0.490 0.485 0.500 0.490 0.500 428,000 210,540 0.4919 0.326 0.323 0.333 0.326 0.333 643,554 0.3272 2.08%
2023-03-08 0 0.480 0.475 0.480 0.480 0.490 180,000 87,240 0.4847 0.319 0.316 0.319 0.319 0.326 270,654 0.3223 -1.03%
2023-03-07 0 0.485 0.480 0.500 - - 0 0 - 0.323 0.319 0.333 - - 0 - 0.00%
2023-03-06 0 0.485 0.480 0.490 0.485 0.485 68,000 32,980 0.4850 0.323 0.319 0.326 0.323 0.323 102,247 0.3226 -1.02%
2023-03-03 0 0.490 0.485 0.490 0.485 0.500 700,000 343,380 0.4905 0.326 0.323 0.326 0.323 0.333 1,052,542 0.3262 2.08%
2023-03-02 0 0.480 0.470 0.480 0.465 0.480 40,000 18,920 0.4730 0.319 0.313 0.319 0.309 0.319 60,145 0.3146 3.23%
2023-03-01 0 0.465 0.465 0.470 0.460 0.465 132,000 60,960 0.4618 0.309 0.309 0.313 0.306 0.309 198,479 0.3071 2.20%
2023-02-28 0 0.455 0.455 0.470 0.450 0.455 112,000 50,480 0.4507 0.303 0.303 0.313 0.299 0.303 168,407 0.2998 0.00%
2023-02-27 0 0.455 0.455 0.470 0.445 0.455 60,000 27,140 0.4523 0.303 0.303 0.313 0.296 0.303 90,218 0.3008 -1.09%
2023-02-24 0 0.460 0.455 0.485 0.460 0.460 60,000 27,600 0.4600 0.306 0.303 0.323 0.306 0.306 90,218 0.3059 0.00%
2023-02-23 0 0.460 0.460 0.480 0.460 0.460 4,000 1,840 0.4600 0.306 0.306 0.319 0.306 0.306 6,015 0.3059 -2.13%
2023-02-22 0 0.470 0.465 0.475 0.470 0.470 60,000 28,200 0.4700 0.313 0.309 0.316 0.313 0.313 90,218 0.3126 0.00%
2023-02-21 0 0.470 0.460 0.480 0.455 0.470 140,000 65,500 0.4679 0.313 0.306 0.319 0.303 0.313 210,508 0.3112 2.17%
2023-02-20 0 0.460 0.455 0.480 - - 0 0 - 0.306 0.303 0.319 - - 0 - 0.00%
2023-02-17 0 0.460 0.455 0.475 0.460 0.460 4,000 1,840 0.4600 0.306 0.303 0.316 0.306 0.306 6,015 0.3059 0.00%
2023-02-16 0 0.460 0.460 0.480 0.455 0.470 152,000 70,100 0.4612 0.306 0.306 0.319 0.303 0.313 228,552 0.3067 1.10%
2023-02-15 0 0.455 0.455 0.465 0.455 0.465 80,000 37,060 0.4633 0.303 0.303 0.309 0.303 0.309 120,291 0.3081 -4.21%
2023-02-14 0 0.475 0.465 0.475 0.480 0.480 8,000 3,840 0.4800 0.316 0.309 0.316 0.319 0.319 12,029 0.3192 -1.04%
2023-02-13 0 0.480 0.470 0.480 0.460 0.480 84,000 39,640 0.4719 0.319 0.313 0.319 0.306 0.319 126,305 0.3138 2.13%
2023-02-10 0 0.470 0.460 0.480 - - 0 0 - 0.313 0.306 0.319 - - 0 - 0.00%
2023-02-09 0 0.470 0.460 0.470 0.470 0.470 12,000 5,640 0.4700 0.313 0.306 0.313 0.313 0.313 18,044 0.3126 0.00%
2023-02-08 0 0.470 0.460 0.470 - - 0 0 - 0.313 0.306 0.313 - - 0 - 0.00%
2023-02-07 0 0.470 0.470 0.475 0.455 0.470 292,000 135,820 0.4651 0.313 0.313 0.316 0.303 0.313 439,060 0.3093 0.00%
2023-02-06 0 0.470 0.460 0.470 0.450 0.480 232,000 107,320 0.4626 0.313 0.306 0.313 0.299 0.319 348,842 0.3076 2.17%
2023-02-03 0 0.460 0.450 0.470 0.445 0.460 168,000 75,440 0.4490 0.306 0.299 0.313 0.296 0.306 252,610 0.2986 0.00%
2023-02-02 0 0.460 0.460 0.485 - - 0 0 - 0.306 0.306 0.323 - - 0 - 0.00%
2023-02-01 0 0.460 0.460 0.475 0.460 0.460 320,000 147,200 0.4600 0.306 0.306 0.316 0.306 0.306 481,162 0.3059 -3.16%
2023-01-31 0 0.475 0.470 0.480 0.475 0.475 4,000 1,900 0.4750 0.316 0.313 0.319 0.316 0.316 6,015 0.3159 0.00%
2023-01-30 0 0.475 0.470 0.480 0.465 0.475 24,000 11,320 0.4717 0.316 0.313 0.319 0.309 0.316 36,087 0.3137 -1.04%
2023-01-27 0 0.480 0.475 0.485 0.475 0.490 676,000 329,560 0.4875 0.319 0.316 0.323 0.316 0.326 1,016,455 0.3242 -2.04%
2023-01-26 0 0.490 0.485 0.490 0.435 0.500 1,424,000 677,440 0.4757 0.326 0.323 0.326 0.289 0.333 2,141,171 0.3164 8.89%
2023-01-20 0 0.450 0.445 0.450 0.430 0.460 2,004,000 901,120 0.4497 0.299 0.296 0.299 0.286 0.306 3,013,277 0.2990 9.76%
2023-01-19 0 0.410 0.390 0.420 0.405 0.410 184,000 74,540 0.4051 0.273 0.259 0.279 0.269 0.273 276,668 0.2694 1.23%
2023-01-18 0 0.405 0.400 0.415 0.405 0.405 60,000 24,300 0.4050 0.269 0.266 0.276 0.269 0.269 90,218 0.2693 -1.22%
2023-01-17 0 0.410 0.390 0.410 - - 0 0 - 0.273 0.259 0.273 - - 0 - 0.00%
2023-01-16 0 0.410 0.395 0.410 0.405 0.410 68,000 27,840 0.4094 0.273 0.263 0.273 0.269 0.273 102,247 0.2723 -1.20%
2023-01-13 0 0.415 0.400 0.415 0.395 0.415 76,000 30,200 0.3974 0.276 0.266 0.276 0.263 0.276 114,276 0.2643 -1.19%
2023-01-12 0 0.420 0.400 0.420 - - 0 0 - 0.279 0.266 0.279 - - 0 - 0.00%
2023-01-11 0 0.420 0.400 0.420 0.420 0.420 52,000 21,840 0.4200 0.279 0.266 0.279 0.279 0.279 78,189 0.2793 1.20%
2023-01-10 0 0.415 0.400 0.415 0.410 0.415 72,000 29,800 0.4139 0.276 0.266 0.276 0.273 0.276 108,261 0.2753 2.47%
2023-01-09 0 0.405 0.395 0.410 0.400 0.405 200,000 80,800 0.4040 0.269 0.263 0.273 0.266 0.269 300,726 0.2687 2.53%
2023-01-06 0 0.395 0.375 0.400 0.390 0.400 172,000 68,300 0.3971 0.263 0.249 0.266 0.259 0.266 258,625 0.2641 0.00%
2023-01-05 0 0.395 0.360 0.395 0.370 0.395 220,000 85,000 0.3864 0.263 0.239 0.263 0.246 0.263 330,799 0.2570 8.22%
2023-01-04 0 0.365 0.355 0.370 - - 0 0 - 0.243 0.236 0.246 - - 0 - 0.00%
2023-01-03 0 0.365 0.360 0.365 0.365 0.365 52,000 18,980 0.3650 0.243 0.239 0.243 0.243 0.243 78,189 0.2427 1.39%
2022-12-30 0 0.360 0.355 0.370 - - 0 0 - 0.239 0.236 0.246 - - 0 - 0.00%
2022-12-29 0 0.360 0.360 0.380 0.360 0.370 36,000 13,180 0.3661 0.239 0.239 0.253 0.239 0.246 54,131 0.2435 -1.37%
2022-12-28 0 0.365 0.365 0.375 - - 0 0 - 0.243 0.243 0.249 - - 0 - 0.00%
2022-12-23 0 0.365 0.360 0.375 - - 0 0 - 0.243 0.239 0.249 - - 0 - 0.00%
2022-12-22 0 0.365 0.360 0.375 - - 0 0 - 0.243 0.239 0.249 - - 0 - 0.00%
2022-12-21 0 0.365 0.360 0.375 0.365 0.365 100,000 36,500 0.3650 0.243 0.239 0.249 0.243 0.243 150,363 0.2427 0.00%
2022-12-20 0 0.365 0.360 0.375 - - 0 0 - 0.243 0.239 0.249 - - 0 - 0.00%
2022-12-19 0 0.365 0.365 0.375 - - 20,000 7,300 0.3650 0.243 0.243 0.249 - - 30,073 0.2427 0.00%
2022-12-16 0 0.365 0.365 0.375 0.365 0.375 208,000 76,340 0.3670 0.243 0.243 0.249 0.243 0.249 312,755 0.2441 -3.95%
2022-12-15 0 0.380 0.360 0.380 0.360 0.380 1,192,000 439,600 0.3688 0.253 0.239 0.253 0.239 0.253 1,792,329 0.2453 5.56%
2022-12-14 0 0.360 0.350 0.360 0.340 0.360 528,000 185,100 0.3506 0.239 0.233 0.239 0.226 0.239 793,917 0.2331 2.86%
2022-12-13 0 0.350 0.340 0.355 0.350 0.350 172,000 60,200 0.3500 0.233 0.226 0.236 0.233 0.233 258,625 0.2328 0.00%
2022-12-12 0 0.350 0.340 0.360 - - 0 0 - 0.233 0.226 0.239 - - 0 - 1.45%
2022-12-09 0 0.345 0.335 0.350 0.335 0.345 488,000 166,040 0.3402 0.229 0.223 0.233 0.223 0.229 733,772 0.2263 1.47%
2022-12-08 0 0.340 0.340 0.360 0.340 0.350 104,000 35,400 0.3404 0.226 0.226 0.239 0.226 0.233 156,378 0.2264 -2.86%
2022-12-07 0 0.350 0.340 0.350 0.350 0.350 8,000 2,800 0.3500 0.233 0.226 0.233 0.233 0.233 12,029 0.2328 1.45%
2022-12-06 0 0.345 0.340 0.350 0.345 0.345 20,000 6,900 0.3450 0.229 0.226 0.233 0.229 0.229 30,073 0.2294 0.00%
2022-12-05 0 0.345 0.345 0.350 0.345 0.350 412,000 143,120 0.3474 0.229 0.229 0.233 0.229 0.233 619,496 0.2310 0.00%
2022-12-02 0 0.345 0.335 0.345 - - 0 0 - 0.229 0.223 0.229 - - 0 - 0.00%
2022-12-01 0 0.345 0.345 0.350 0.345 0.345 600,000 207,000 0.3450 0.229 0.229 0.233 0.229 0.229 902,179 0.2294 1.47%
2022-11-30 0 0.340 0.335 0.345 - - 0 0 - 0.226 0.223 0.229 - - 0 - 0.00%
2022-11-29 0 0.340 0.340 0.350 0.340 0.345 88,000 30,220 0.3434 0.226 0.226 0.233 0.226 0.229 132,320 0.2284 0.00%
2022-11-28 0 0.340 0.335 0.345 - - 0 0 - 0.226 0.223 0.229 - - 0 - 0.00%
2022-11-25 0 0.340 0.335 0.345 - - 0 0 - 0.226 0.223 0.229 - - 0 - 0.00%
2022-11-24 0 0.340 0.335 0.345 - - 0 0 - 0.226 0.223 0.229 - - 0 - 0.00%
2022-11-23 0 0.340 0.340 0.345 0.335 0.345 1,104,000 370,520 0.3356 0.226 0.226 0.229 0.223 0.229 1,660,009 0.2232 0.00%
2022-11-22 0 0.340 0.335 0.345 0.340 0.340 12,000 4,080 0.3400 0.226 0.223 0.229 0.226 0.226 18,044 0.2261 -1.45%
2022-11-21 0 0.345 0.335 0.345 0.345 0.345 8,000 2,760 0.3450 0.229 0.223 0.229 0.229 0.229 12,029 0.2294 1.47%
2022-11-18 0 0.340 0.335 0.340 0.340 0.340 288,000 97,920 0.3400 0.226 0.223 0.226 0.226 0.226 433,046 0.2261 0.00%
2022-11-17 0 0.340 0.335 0.345 - - 4,000 1,340 0.3350 0.226 0.223 0.229 - - 6,015 0.2228 0.00%
2022-11-16 0 0.340 0.330 0.345 - - 0 0 - 0.226 0.219 0.229 - - 0 - 0.00%
2022-11-15 0 0.340 0.335 0.345 - - 0 0 - 0.226 0.223 0.229 - - 0 - 0.00%
2022-11-14 0 0.340 0.335 0.345 0.330 0.345 44,000 15,080 0.3427 0.226 0.223 0.229 0.219 0.229 66,160 0.2279 3.03%
2022-11-11 0 0.330 0.330 0.340 - - 0 0 - 0.219 0.219 0.226 - - 0 - 0.00%
2022-11-10 0 0.330 0.325 0.340 - - 0 0 - 0.219 0.216 0.226 - - 0 - 0.00%
2022-11-09 0 0.330 0.320 0.340 - - 0 0 - 0.219 0.213 0.226 - - 0 - -1.49%
2022-11-08 0 0.335 0.335 0.345 0.335 0.335 100,000 33,500 0.3350 0.223 0.223 0.229 0.223 0.223 150,363 0.2228 0.00%
2022-11-07 0 0.335 0.325 0.340 - - 0 0 - 0.223 0.216 0.226 - - 0 - 0.00%
2022-11-04 0 0.335 0.325 0.340 - - 0 0 - 0.223 0.216 0.226 - - 0 - 1.52%
2022-11-03 0 0.330 0.325 0.340 - - 0 0 - 0.219 0.216 0.226 - - 0 - 0.00%
2022-11-02 0 0.330 0.320 0.340 - - 0 0 - 0.219 0.213 0.226 - - 0 - 0.00%
2022-11-01 0 0.330 0.320 0.340 - - 6,000,000 1,980,000 0.3300 0.219 0.213 0.226 - - 9,021,788 0.2195 1.54%
2022-10-31 0 0.325 0.315 0.330 0.320 0.330 16,000 5,160 0.3225 0.216 0.209 0.219 0.213 0.219 24,058 0.2145 -1.52%
2022-10-28 0 0.330 0.320 0.345 - - 0 0 - 0.219 0.213 0.229 - - 0 - 0.00%
2022-10-27 0 0.330 0.320 0.335 - - 0 0 - 0.219 0.213 0.223 - - 0 - 0.00%
2022-10-26 0 0.330 0.320 0.345 - - 0 0 - 0.219 0.213 0.229 - - 0 - 0.00%
2022-10-25 0 0.330 0.320 0.345 - - 0 0 - 0.219 0.213 0.229 - - 0 - 1.54%
2022-10-24 0 0.325 0.315 0.325 0.325 0.325 12,000 3,900 0.3250 0.216 0.209 0.216 0.216 0.216 18,044 0.2161 -1.52%
2022-10-21 0 0.330 0.325 0.335 0.320 0.330 92,000 30,320 0.3296 0.219 0.216 0.223 0.213 0.219 138,334 0.2192 -1.49%
2022-10-20 0 0.335 0.325 0.345 - - 0 0 - 0.223 0.216 0.229 - - 0 - 0.00%
2022-10-19 0 0.335 0.325 0.345 - - 0 0 - 0.223 0.216 0.229 - - 0 - 0.00%
2022-10-18 0 0.335 0.325 0.340 0.315 0.330 138,000 44,140 0.3199 0.223 0.216 0.226 0.209 0.219 207,501 0.2127 0.00%
2022-10-17 0 0.335 0.325 0.335 - - 0 0 - 0.223 0.216 0.223 - - 0 - 0.00%
2022-10-14 0 0.335 0.335 0.340 0.335 0.340 504,000 171,340 0.3400 0.223 0.223 0.226 0.223 0.226 757,830 0.2261 0.00%
2022-10-13 0 0.335 0.330 0.345 - - 0 0 - 0.223 0.219 0.229 - - 0 - 0.00%
2022-10-12 0 0.335 0.335 0.340 0.330 0.335 56,000 18,560 0.3314 0.223 0.223 0.226 0.219 0.223 84,203 0.2204 0.00%
2022-10-11 0 0.335 0.335 0.345 0.335 0.335 76,000 25,460 0.3350 0.223 0.223 0.229 0.223 0.223 114,276 0.2228 -4.29%
2022-10-10 0 0.350 0.335 0.350 - - 0 0 - 0.233 0.223 0.233 - - 0 - 0.00%
2022-10-07 0 0.350 0.345 0.350 0.340 0.350 1,068,000 367,280 0.3439 0.233 0.229 0.233 0.226 0.233 1,605,878 0.2287 2.94%
2022-10-06 0 0.340 0.340 0.345 0.340 0.345 436,000 148,640 0.3409 0.226 0.226 0.229 0.226 0.229 655,583 0.2267 1.49%
2022-10-05 0 0.335 0.330 0.335 0.320 0.335 1,772,000 569,440 0.3214 0.223 0.219 0.223 0.213 0.223 2,664,435 0.2137 4.69%
2022-10-03 0 0.320 0.315 0.320 0.320 0.320 4,000 1,280 0.3200 0.213 0.209 0.213 0.213 0.213 6,015 0.2128 0.00%
2022-09-30 0 0.320 0.315 0.320 - - 0 0 - 0.213 0.209 0.213 - - 0 - 0.00%
2022-09-29 0 0.320 0.315 0.320 - - 0 0 - 0.213 0.209 0.213 - - 0 - 0.00%
2022-09-28 0 0.320 0.310 0.325 0.315 0.330 3,560,000 1,172,720 0.3294 0.213 0.206 0.216 0.209 0.219 5,352,928 0.2191 -3.03%
2022-09-27 0 0.330 0.325 0.330 0.330 0.335 180,000 59,440 0.3302 0.219 0.216 0.219 0.219 0.223 270,654 0.2196 -1.49%
2022-09-26 0 0.335 0.330 0.345 0.335 0.340 208,000 70,620 0.3395 0.223 0.219 0.229 0.223 0.226 312,755 0.2258 0.00%
2022-09-23 0 0.335 0.330 0.350 0.335 0.335 28,000 9,380 0.3350 0.223 0.219 0.233 0.223 0.223 42,102 0.2228 0.00%
2022-09-22 0 0.335 0.335 0.345 0.335 0.335 40,000 13,400 0.3350 0.223 0.223 0.229 0.223 0.223 60,145 0.2228 -1.47%
2022-09-21 0 0.340 0.335 0.350 0.335 0.340 60,000 20,220 0.3370 0.226 0.223 0.233 0.223 0.226 90,218 0.2241 0.00%
2022-09-20 0 0.340 0.335 0.350 0.340 0.340 92,000 31,280 0.3400 0.226 0.223 0.233 0.226 0.226 138,334 0.2261 0.00%
2022-09-19 0 0.340 0.330 0.355 0.335 0.340 84,000 28,400 0.3381 0.226 0.219 0.236 0.223 0.226 126,305 0.2249 0.00%
2022-09-16 0 0.340 0.335 0.350 0.335 0.340 3,520,000 1,196,760 0.3400 0.226 0.223 0.233 0.223 0.226 5,292,783 0.2261 0.00%
2022-09-15 0 0.340 0.340 0.350 0.340 0.345 2,156,000 743,720 0.3450 0.226 0.226 0.233 0.226 0.229 3,241,829 0.2294 -1.45%
2022-09-14 0 0.345 0.340 0.355 0.345 0.345 16,000 5,520 0.3450 0.229 0.226 0.236 0.229 0.229 24,058 0.2294 0.00%
2022-09-13 0 0.345 0.340 0.350 0.335 0.340 5,248,000 1,782,160 0.3396 0.229 0.226 0.233 0.223 0.226 7,891,058 0.2258 2.99%
2022-09-09 0 0.335 0.325 0.335 - - 0 0 - 0.223 0.216 0.223 - - 0 - 0.00%
2022-09-08 0 0.335 0.330 0.340 0.330 0.335 500,000 167,160 0.3343 0.223 0.219 0.226 0.219 0.223 751,816 0.2223 0.00%
2022-09-07 0 0.335 0.330 0.340 0.330 0.335 36,000 11,900 0.3306 0.223 0.219 0.226 0.219 0.223 54,131 0.2198 0.00%
2022-09-06 0 0.335 0.330 0.350 0.335 0.335 1,040,000 348,400 0.3350 0.223 0.219 0.233 0.223 0.223 1,563,777 0.2228 0.00%
2022-09-05 0 0.335 0.330 0.345 0.330 0.335 636,000 212,780 0.3346 0.223 0.219 0.229 0.219 0.223 956,310 0.2225 0.00%
2022-09-02 0 0.335 0.330 0.345 0.335 0.335 604,000 202,340 0.3350 0.223 0.219 0.229 0.223 0.223 908,193 0.2228 0.00%
2022-09-01 0 0.335 0.330 0.335 0.330 0.340 196,000 65,280 0.3331 0.223 0.219 0.223 0.219 0.226 294,712 0.2215 -1.47%
2022-08-31 0 0.340 0.340 0.345 0.340 0.345 348,000 119,400 0.3431 0.226 0.226 0.229 0.226 0.229 523,264 0.2282 -1.45%
2022-08-30 0 0.345 0.340 0.355 0.345 0.345 112,000 38,640 0.3450 0.229 0.226 0.236 0.229 0.229 168,407 0.2294 0.00%
2022-08-29 0 0.345 0.340 0.345 0.340 0.350 4,360,000 1,525,320 0.3498 0.229 0.226 0.229 0.226 0.233 6,555,833 0.2327 0.00%
2022-08-26 0 0.345 0.340 0.345 0.345 0.350 2,172,000 749,540 0.3451 0.229 0.226 0.229 0.229 0.233 3,265,887 0.2295 0.00%
2022-08-25 0 0.345 0.340 0.355 0.345 0.345 236,000 81,420 0.3450 0.229 0.226 0.236 0.229 0.229 354,857 0.2294 0.00%
2022-08-24 0 0.345 0.345 0.350 0.340 0.360 1,312,000 459,280 0.3501 0.229 0.229 0.233 0.226 0.239 1,972,764 0.2328 -2.82%
2022-08-23 0 0.355 0.350 0.360 0.355 0.355 432,000 153,360 0.3550 0.236 0.233 0.239 0.236 0.236 649,569 0.2361 0.00%
2022-08-22 0 0.355 0.350 0.360 0.355 0.360 892,000 316,860 0.3552 0.236 0.233 0.239 0.236 0.239 1,341,239 0.2362 0.00%
2022-08-19 0 0.355 0.350 0.360 0.355 0.360 3,088,000 1,097,400 0.3554 0.236 0.233 0.239 0.236 0.239 4,643,214 0.2363 0.00%
2022-08-18 0 0.355 0.350 0.370 0.355 0.355 1,504,000 533,920 0.3550 0.236 0.233 0.246 0.236 0.236 2,261,462 0.2361 0.00%
2022-08-17 0 0.355 0.350 0.360 0.355 0.355 380,000 134,900 0.3550 0.236 0.233 0.239 0.236 0.236 571,380 0.2361 0.00%
2022-08-16 0 0.355 0.350 0.360 0.355 0.385 1,504,000 540,360 0.3593 0.236 0.233 0.239 0.236 0.256 2,261,462 0.2389 0.00%
2022-08-15 0 0.355 0.355 0.370 0.355 0.360 1,196,000 430,020 0.3595 0.236 0.236 0.246 0.236 0.239 1,798,343 0.2391 -1.39%
2022-08-12 0 0.360 0.360 0.365 0.360 0.385 328,000 122,420 0.3732 0.239 0.239 0.243 0.239 0.256 493,191 0.2482 0.00%
2022-08-11 0 0.360 0.350 0.360 0.360 0.360 20,000 7,200 0.3600 0.239 0.233 0.239 0.239 0.239 30,073 0.2394 1.41%
2022-08-10 0 0.355 0.350 0.370 0.355 0.355 8,000 2,840 0.3550 0.236 0.233 0.246 0.236 0.236 12,029 0.2361 0.00%
2022-08-09 0 0.355 0.345 0.355 0.350 0.385 644,000 238,140 0.3698 0.236 0.229 0.236 0.233 0.256 968,339 0.2459 0.00%
2022-08-08 0 0.355 0.355 0.360 0.355 0.360 1,052,000 378,420 0.3597 0.236 0.236 0.239 0.236 0.239 1,581,820 0.2392 -1.39%
2022-08-05 0 0.360 0.360 0.365 0.355 0.420 4,404,000 1,643,700 0.3732 0.239 0.239 0.243 0.236 0.279 6,621,993 0.2482 -1.37%
2022-08-04 0 0.365 0.360 0.380 0.365 0.365 76,000 27,740 0.3650 0.243 0.239 0.253 0.243 0.243 114,276 0.2427 0.00%
2022-08-03 0 0.365 0.365 0.380 0.365 0.380 68,000 25,420 0.3738 0.243 0.243 0.253 0.243 0.253 102,247 0.2486 -3.95%
2022-08-02 0 0.380 0.370 0.380 0.380 0.385 40,000 15,280 0.3820 0.253 0.246 0.253 0.253 0.256 60,145 0.2541 -1.30%
2022-08-01 0 0.385 0.385 0.390 0.385 0.385 4,000 1,540 0.3850 0.256 0.256 0.259 0.256 0.256 6,015 0.2560 -1.28%
2022-07-29 0 0.390 0.385 0.405 0.390 0.390 8,000 3,120 0.3900 0.259 0.256 0.269 0.259 0.259 12,029 0.2594 0.00%
2022-07-28 0 0.390 0.385 0.405 0.390 0.390 24,000 9,360 0.3900 0.259 0.256 0.269 0.259 0.259 36,087 0.2594 0.00%
2022-07-27 0 0.390 0.385 0.405 0.390 0.390 16,000 6,240 0.3900 0.259 0.256 0.269 0.259 0.259 24,058 0.2594 0.00%
2022-07-26 0 0.390 0.385 0.415 0.390 0.390 64,000 24,960 0.3900 0.259 0.256 0.276 0.259 0.259 96,232 0.2594 -1.27%
2022-07-25 0 0.395 0.385 0.410 - - 0 0 - 0.263 0.256 0.273 - - 0 - 0.00%
2022-07-22 0 0.395 0.385 0.410 - - 0 0 - 0.263 0.256 0.273 - - 0 - 0.00%
2022-07-21 0 0.395 0.385 0.410 - - 0 0 - 0.263 0.256 0.273 - - 0 - 0.00%
2022-07-20 0 0.395 0.390 0.410 - - 0 0 - 0.263 0.259 0.273 - - 0 - 0.00%
2022-07-19 0 0.395 0.390 0.410 0.395 0.395 12,000 4,740 0.3950 0.263 0.259 0.273 0.263 0.263 18,044 0.2627 0.00%
2022-07-18 0 0.395 0.390 0.400 0.395 0.400 16,000 6,340 0.3963 0.263 0.259 0.266 0.263 0.266 24,058 0.2635 -1.25%
2022-07-15 0 0.400 0.395 0.440 - - 0 0 - 0.266 0.263 0.293 - - 0 - 0.00%
2022-07-14 0 0.400 0.395 0.420 0.400 0.400 12,000 4,800 0.4000 0.266 0.263 0.279 0.266 0.266 18,044 0.2660 0.00%
2022-07-13 0 0.400 0.395 0.430 0.400 0.400 6,968,000 2,787,200 0.4000 0.266 0.263 0.286 0.266 0.266 10,477,304 0.2660 0.00%
2022-07-12 0 0.400 0.395 0.405 0.400 0.435 6,636,000 2,657,760 0.4005 0.266 0.263 0.269 0.266 0.289 9,978,098 0.2664 1.27%
2022-07-11 0 0.395 0.395 0.410 - - 0 0 - 0.263 0.263 0.273 - - 0 - 0.00%
2022-07-08 0 0.395 0.395 0.415 0.395 0.395 24,000 9,480 0.3950 0.263 0.263 0.276 0.263 0.263 36,087 0.2627 0.00%
2022-07-07 0 0.395 0.395 0.425 0.395 0.395 12,000 4,740 0.3950 0.263 0.263 0.283 0.263 0.263 18,044 0.2627 0.00%
2022-07-06 0 0.395 0.395 0.425 0.395 0.405 24,000 9,600 0.4000 0.263 0.263 0.283 0.263 0.269 36,087 0.2660 -3.66%
2022-07-05 0 0.410 0.410 0.435 - - 0 0 - 0.273 0.273 0.289 - - 0 - 0.00%
2022-07-04 0 0.410 0.410 0.425 0.410 0.430 6,820,000 2,735,060 0.4010 0.273 0.273 0.283 0.273 0.286 10,254,766 0.2667 -1.20%
2022-06-30 0 0.415 0.400 0.425 - - 0 0 - 0.276 0.266 0.283 - - 0 - 0.00%
2022-06-29 0 0.415 0.405 0.425 - - 0 0 - 0.276 0.269 0.283 - - 0 - 0.00%
2022-06-28 0 0.415 0.400 0.430 0.410 0.415 40,000 16,540 0.4135 0.276 0.266 0.286 0.273 0.276 60,145 0.2750 -3.49%
2022-06-27 0 0.430 0.415 0.430 0.395 0.430 236,000 99,140 0.4201 0.286 0.276 0.286 0.263 0.286 354,857 0.2794 8.86%
2022-06-24 0 0.395 0.375 0.435 - - 0 0 - 0.263 0.249 0.289 - - 0 - 0.00%
2022-06-23 0 0.395 0.375 0.400 - - 0 0 - 0.263 0.249 0.266 - - 0 - 0.00%
2022-06-22 0 0.395 0.380 0.400 - - 0 0 - 0.263 0.253 0.266 - - 0 - -1.25%
2022-06-21 0 0.400 0.375 0.425 - - 0 0 - 0.266 0.249 0.283 - - 0 - 0.00%
2022-06-20 0 0.400 0.370 0.440 - - 0 0 - 0.266 0.246 0.293 - - 0 - 0.00%
2022-06-17 0 0.400 0.365 0.410 - - 0 0 - 0.266 0.243 0.273 - - 0 - 0.00%
2022-06-16 0 0.400 0.375 0.415 - - 0 0 - 0.266 0.249 0.276 - - 0 - -0.00%
2022-06-15 0 0.425 0.400 0.425 0.435 0.435 20,000 8,700 0.4350 0.266 0.250 0.266 0.272 0.272 31,952 0.2723 7.59%
2022-06-14 0 0.395 0.390 0.405 0.380 0.405 204,000 79,700 0.3907 0.247 0.244 0.254 0.238 0.254 325,912 0.2445 6.76%
2022-06-13 0 0.370 0.370 0.380 0.370 0.395 264,000 100,020 0.3789 0.232 0.232 0.238 0.232 0.247 421,769 0.2371 -5.13%
2022-06-10 0 0.390 0.390 0.410 0.390 0.390 4,000 1,560 0.3900 0.244 0.244 0.257 0.244 0.244 6,390 0.2441 -3.70%
2022-06-09 0 0.405 0.400 0.425 - - 0 0 - 0.254 0.250 0.266 - - 0 - 0.00%
2022-06-08 0 0.405 0.395 0.440 - - 0 0 - 0.254 0.247 0.275 - - 0 - 0.00%
2022-06-07 0 0.405 0.405 0.420 0.405 0.410 64,000 26,040 0.4069 0.254 0.254 0.263 0.254 0.257 102,247 0.2547 -1.22%
2022-06-06 0 0.410 0.400 0.425 - - 0 0 - 0.257 0.250 0.266 - - 0 - 0.00%
2022-06-02 0 0.410 0.395 0.410 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2022-06-01 0 0.410 0.400 0.425 - - 0 0 - 0.257 0.250 0.266 - - 0 - 0.00%
2022-05-31 0 0.410 0.395 0.425 0.410 0.410 12,000 4,920 0.4100 0.257 0.247 0.266 0.257 0.257 19,171 0.2566 2.50%
2022-05-30 0 0.400 0.395 0.400 0.400 0.400 60,000 24,000 0.4000 0.250 0.247 0.250 0.250 0.250 95,857 0.2504 3.90%
2022-05-27 0 0.385 0.385 0.400 0.385 0.385 16,000 6,160 0.3850 0.241 0.241 0.250 0.241 0.241 25,562 0.2410 -2.53%
2022-05-26 0 0.395 0.390 0.400 0.395 0.400 124,000 49,000 0.3952 0.247 0.244 0.250 0.247 0.250 198,103 0.2473 2.60%
2022-05-25 0 0.385 0.385 0.400 0.385 0.385 4,000 1,540 0.3850 0.241 0.241 0.250 0.241 0.241 6,390 0.2410 0.00%
2022-05-24 0 0.385 0.385 0.400 - - 0 0 - 0.241 0.241 0.250 - - 0 - 0.00%
2022-05-23 0 0.385 0.375 0.400 - - 0 0 - 0.241 0.235 0.250 - - 0 - 0.00%
2022-05-20 0 0.385 0.385 0.400 0.385 0.395 12,000 4,660 0.3883 0.241 0.241 0.250 0.241 0.247 19,171 0.2431 -2.53%
2022-05-19 0 0.395 0.385 0.395 - - 0 0 - 0.247 0.241 0.247 - - 0 - 0.00%
2022-05-18 0 0.395 0.385 0.400 0.395 0.395 24,000 9,480 0.3950 0.247 0.241 0.250 0.247 0.247 38,343 0.2472 0.00%
2022-05-17 0 0.395 0.370 0.395 - - 0 0 - 0.247 0.232 0.247 - - 0 - 0.00%
2022-05-16 0 0.395 0.375 0.400 - - 0 0 - 0.247 0.235 0.250 - - 0 - 0.00%
2022-05-13 0 0.395 0.365 0.400 - - 0 0 - 0.247 0.228 0.250 - - 0 - 0.00%
2022-05-12 0 0.395 0.370 0.395 - - 0 0 - 0.247 0.232 0.247 - - 0 - 0.00%
2022-05-11 0 0.395 0.370 0.410 - - 0 0 - 0.247 0.232 0.257 - - 0 - 0.00%
2022-05-10 0 0.395 0.370 0.395 - - 0 0 - 0.247 0.232 0.247 - - 0 - -1.25%
2022-05-06 0 0.400 0.370 0.400 0.400 0.400 8,000 3,200 0.4000 0.250 0.232 0.250 0.250 0.250 12,781 0.2504 -1.23%
2022-05-05 0 0.405 0.380 0.410 - - 0 0 - 0.254 0.238 0.257 - - 0 - 0.00%
2022-05-04 0 0.405 0.380 0.410 - - 0 0 - 0.254 0.238 0.257 - - 0 - 0.00%
2022-05-03 0 0.405 0.385 0.410 - - 0 0 - 0.254 0.241 0.257 - - 0 - 0.00%
2022-04-29 0 0.405 0.390 0.405 0.405 0.405 28,000 11,340 0.4050 0.254 0.244 0.254 0.254 0.254 44,733 0.2535 0.00%
2022-04-28 0 0.405 0.380 0.405 0.405 0.405 28,000 11,340 0.4050 0.254 0.238 0.254 0.254 0.254 44,733 0.2535 0.00%
2022-04-27 0 0.405 0.405 0.415 0.400 0.405 188,000 75,740 0.4029 0.254 0.254 0.260 0.250 0.254 300,350 0.2522 0.00%
2022-04-26 0 0.405 0.400 0.415 0.405 0.420 608,000 249,860 0.4110 0.254 0.250 0.260 0.254 0.263 971,346 0.2572 -4.71%
2022-04-25 0 0.425 0.420 0.425 0.425 0.450 500,000 218,120 0.4362 0.266 0.263 0.266 0.266 0.282 798,804 0.2731 -5.56%
2022-04-22 0 0.450 0.445 0.455 0.440 0.450 700,000 312,000 0.4457 0.282 0.279 0.285 0.275 0.282 1,118,326 0.2790 5.88%
2022-04-21 0 0.425 0.420 0.425 0.415 0.430 248,000 104,340 0.4207 0.266 0.263 0.266 0.260 0.269 396,207 0.2633 4.94%
2022-04-20 0 0.405 0.400 0.415 0.405 0.405 32,000 12,960 0.4050 0.254 0.250 0.260 0.254 0.254 51,123 0.2535 1.25%
2022-04-19 0 0.400 0.395 0.405 - - 0 0 - 0.250 0.247 0.254 - - 0 - 0.00%
2022-04-14 0 0.400 0.400 0.405 - - 0 0 - 0.250 0.250 0.254 - - 0 - 0.00%
2022-04-13 0 0.400 0.390 0.405 - - 0 0 - 0.250 0.244 0.254 - - 0 - 0.00%
2022-04-12 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.250 0.250 0.254 0.250 0.250 31,952 0.2504 0.00%
2022-04-11 0 0.400 0.385 0.410 - - 0 0 - 0.250 0.241 0.257 - - 0 - 0.00%
2022-04-08 0 0.400 0.390 0.410 - - 0 0 - 0.250 0.244 0.257 - - 0 - 0.00%
2022-04-07 0 0.400 0.395 0.405 0.400 0.405 56,000 22,540 0.4025 0.250 0.247 0.254 0.250 0.254 89,466 0.2519 1.27%
2022-04-06 0 0.395 0.395 0.415 0.395 0.400 24,000 9,540 0.3975 0.247 0.247 0.260 0.247 0.250 38,343 0.2488 -1.25%
2022-04-04 0 0.400 0.380 0.415 - - 0 0 - 0.250 0.238 0.260 - - 0 - 0.00%
2022-04-01 0 0.400 0.395 0.415 0.385 0.400 136,000 53,220 0.3913 0.250 0.247 0.260 0.241 0.250 217,275 0.2449 0.00%
2022-03-31 0 0.400 0.385 0.420 - - 0 0 - 0.250 0.241 0.263 - - 0 - 0.00%
2022-03-30 0 0.400 0.400 0.415 0.400 0.420 372,000 150,740 0.4052 0.250 0.250 0.260 0.250 0.263 594,310 0.2536 5.26%
2022-03-29 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.238 0.238 0.250 0.238 0.238 6,390 0.2379 1.33%
2022-03-28 0 0.375 0.375 0.400 0.375 0.375 4,000 1,500 0.3750 0.235 0.235 0.250 0.235 0.235 6,390 0.2347 0.00%
2022-03-25 0 0.375 0.375 0.395 0.375 0.375 8,000 3,000 0.3750 0.235 0.235 0.247 0.235 0.235 12,781 0.2347 -3.85%
2022-03-24 0 0.390 0.380 0.395 0.390 0.395 32,000 12,500 0.3906 0.244 0.238 0.247 0.244 0.247 51,123 0.2445 2.63%
2022-03-23 0 0.380 0.360 0.390 - - 0 0 - 0.238 0.225 0.244 - - 0 - 0.00%
2022-03-22 0 0.380 0.365 0.385 0.380 0.380 56,000 21,280 0.3800 0.238 0.228 0.241 0.238 0.238 89,466 0.2379 5.56%
2022-03-21 0 0.360 0.360 0.385 - - 0 0 - 0.225 0.225 0.241 - - 0 - 2.86%
2022-03-18 0 0.350 0.335 0.390 - - 0 0 - 0.219 0.210 0.244 - - 0 - 0.00%
2022-03-17 0 0.350 0.350 0.380 - - 0 0 - 0.219 0.219 0.238 - - 0 - 2.94%
2022-03-16 0 0.340 0.340 0.390 0.340 0.340 8,000 2,720 0.3400 0.213 0.213 0.244 0.213 0.213 12,781 0.2128 -10.53%
2022-03-15 0 0.380 0.335 0.380 0.380 0.390 72,000 27,840 0.3867 0.238 0.210 0.238 0.238 0.244 115,028 0.2420 11.76%
2022-03-14 0 0.340 0.340 0.375 - - 0 0 - 0.213 0.213 0.235 - - 0 - 0.00%
2022-03-11 0 0.340 0.340 0.365 0.340 0.340 8,000 2,720 0.3400 0.213 0.213 0.228 0.213 0.213 12,781 0.2128 -4.23%
2022-03-10 0 0.355 0.350 0.365 0.340 0.355 48,000 16,920 0.3525 0.222 0.219 0.228 0.213 0.222 76,685 0.2206 -1.39%
2022-03-09 0 0.360 0.335 0.365 0.360 0.365 40,000 14,440 0.3610 0.225 0.210 0.228 0.225 0.228 63,904 0.2260 -1.37%
2022-03-08 0 0.365 0.365 0.380 0.365 0.375 64,000 23,600 0.3688 0.228 0.228 0.238 0.228 0.235 102,247 0.2308 -2.67%
2022-03-07 0 0.375 0.370 0.390 - - 0 0 - 0.235 0.232 0.244 - - 0 - 0.00%
2022-03-04 0 0.375 0.375 0.385 0.375 0.380 16,000 6,040 0.3775 0.235 0.235 0.241 0.235 0.238 25,562 0.2363 -2.60%
2022-03-03 0 0.385 0.375 0.390 0.385 0.385 8,000 3,080 0.3850 0.241 0.235 0.244 0.241 0.241 12,781 0.2410 0.00%
2022-03-02 0 0.385 0.365 0.395 - - 0 0 - 0.241 0.228 0.247 - - 0 - 0.00%
2022-03-01 0 0.385 0.375 0.395 0.385 0.385 8,000 3,080 0.3850 0.241 0.235 0.247 0.241 0.241 12,781 0.2410 0.00%
2022-02-28 0 0.385 0.385 0.400 - - 0 0 - 0.241 0.241 0.250 - - 0 - 0.00%
2022-02-25 0 0.385 0.385 0.395 0.380 0.400 36,000 13,820 0.3839 0.241 0.241 0.247 0.238 0.250 57,514 0.2403 -3.75%
2022-02-24 0 0.400 0.395 0.400 0.400 0.400 40,000 16,000 0.4000 0.250 0.247 0.250 0.250 0.250 63,904 0.2504 0.00%
2022-02-23 0 0.400 0.395 0.405 - - 0 0 - 0.250 0.247 0.254 - - 0 - 0.00%
2022-02-22 0 0.400 0.390 0.405 0.370 0.400 144,000 54,520 0.3786 0.250 0.244 0.254 0.232 0.250 230,056 0.2370 -2.44%
2022-02-21 0 0.410 0.400 0.410 0.405 0.410 24,000 9,740 0.4058 0.257 0.250 0.257 0.254 0.257 38,343 0.2540 2.50%
2022-02-18 0 0.400 0.400 0.410 0.400 0.400 56,000 22,400 0.4000 0.250 0.250 0.257 0.250 0.250 89,466 0.2504 1.27%
2022-02-17 0 0.395 0.395 0.405 0.390 0.390 4,000 1,560 0.3900 0.247 0.247 0.254 0.244 0.244 6,390 0.2441 -1.25%
2022-02-16 0 0.400 0.390 0.400 0.400 0.400 8,000 3,200 0.4000 0.250 0.244 0.250 0.250 0.250 12,781 0.2504 2.56%
2022-02-15 0 0.390 0.390 0.405 - - 0 0 - 0.244 0.244 0.254 - - 0 - 0.00%
2022-02-14 0 0.390 0.390 0.400 0.390 0.410 44,000 17,440 0.3964 0.244 0.244 0.250 0.244 0.257 70,295 0.2481 -2.50%
2022-02-11 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 0.250 0.244 0.257 0.250 0.250 63,904 0.2504 0.00%
2022-02-10 0 0.400 0.385 0.400 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2022-02-09 0 0.400 0.385 0.400 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2022-02-08 0 0.400 0.380 0.405 - - 0 0 - 0.250 0.238 0.254 - - 0 - 0.00%
2022-02-07 0 0.400 0.400 0.410 0.400 0.400 12,000 4,800 0.4000 0.250 0.250 0.257 0.250 0.250 19,171 0.2504 2.56%
2022-02-04 0 0.390 0.375 0.405 - - 0 0 - 0.244 0.235 0.254 - - 0 - 0.00%
2022-01-31 0 0.390 0.375 0.405 - - 0 0 - 0.244 0.235 0.254 - - 0 - 0.00%
2022-01-28 0 0.390 0.385 0.405 - - 0 0 - 0.244 0.241 0.254 - - 0 - 0.00%
2022-01-27 0 0.390 0.385 0.405 0.380 0.390 60,000 23,240 0.3873 0.244 0.241 0.254 0.238 0.244 95,857 0.2424 -2.50%
2022-01-26 0 0.400 0.390 0.400 - - 0 0 - 0.250 0.244 0.250 - - 0 - 0.00%
2022-01-25 0 0.400 0.385 0.405 - - 0 0 - 0.250 0.241 0.254 - - 0 - 0.00%
2022-01-24 0 0.400 0.395 0.410 0.400 0.400 4,000 1,600 0.4000 0.250 0.247 0.257 0.250 0.250 6,390 0.2504 0.00%
2022-01-21 0 0.400 0.390 0.405 0.390 0.390 8,000 3,120 0.3900 0.250 0.244 0.254 0.244 0.244 12,781 0.2441 0.00%
2022-01-20 0 0.400 0.395 0.415 - - 0 0 - 0.250 0.247 0.260 - - 0 - 0.00%
2022-01-19 0 0.400 0.385 0.420 - - 0 0 - 0.250 0.241 0.263 - - 0 - 0.00%
2022-01-18 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.250 0.241 0.250 0.250 0.250 6,390 0.2504 0.00%
2022-01-17 0 0.400 0.395 0.400 0.385 0.400 20,000 7,820 0.3910 0.250 0.247 0.250 0.241 0.250 31,952 0.2447 0.00%
2022-01-14 0 0.400 0.390 0.420 - - 0 0 - 0.250 0.244 0.263 - - 0 - 0.00%
2022-01-13 0 0.400 0.385 0.415 0.400 0.400 64,000 25,600 0.4000 0.250 0.241 0.260 0.250 0.250 102,247 0.2504 0.00%
2022-01-12 0 0.400 0.400 0.420 - - 0 0 - 0.250 0.250 0.263 - - 0 - 1.27%
2022-01-11 0 0.395 0.395 0.420 0.395 0.395 148,000 58,460 0.3950 0.247 0.247 0.263 0.247 0.247 236,446 0.2472 0.00%
2022-01-10 0 0.395 0.395 0.425 0.395 0.395 60,000 23,700 0.3950 0.247 0.247 0.266 0.247 0.247 95,857 0.2472 0.00%
2022-01-07 0 0.395 0.395 0.425 0.395 0.395 56,000 22,120 0.3950 0.247 0.247 0.266 0.247 0.247 89,466 0.2472 0.00%
2022-01-06 0 0.395 0.395 0.410 0.380 0.400 154,000 59,620 0.3871 0.247 0.247 0.257 0.238 0.250 246,032 0.2423 -2.47%
2022-01-05 0 0.405 0.400 0.425 0.405 0.405 104,000 42,120 0.4050 0.254 0.250 0.266 0.254 0.254 166,151 0.2535 0.00%
2022-01-04 0 0.405 0.405 0.435 - - 0 0 - 0.254 0.254 0.272 - - 0 - 0.00%
2022-01-03 0 0.405 0.400 0.425 - - 0 0 - 0.254 0.250 0.266 - - 0 - 0.00%
2021-12-31 0 0.405 0.400 0.425 - - 0 0 - 0.254 0.250 0.266 - - 0 - 0.00%
2021-12-30 0 0.405 0.405 0.420 - - 0 0 - 0.254 0.254 0.263 - - 0 - 0.00%
2021-12-29 0 0.405 0.400 0.415 - - 0 0 - 0.254 0.250 0.260 - - 0 - 0.00%
2021-12-28 0 0.405 0.405 0.415 0.400 0.400 80,000 32,000 0.4000 0.254 0.254 0.260 0.250 0.250 127,809 0.2504 -1.22%
2021-12-24 0 0.410 0.400 0.420 - - 0 0 - 0.257 0.250 0.263 - - 0 - 0.00%
2021-12-23 0 0.410 0.405 0.420 - - 0 0 - 0.257 0.254 0.263 - - 0 - 0.00%
2021-12-22 0 0.410 0.410 0.425 - - 0 0 - 0.257 0.257 0.266 - - 0 - 0.00%
2021-12-21 0 0.410 0.405 0.425 - - 0 0 - 0.257 0.254 0.266 - - 0 - 0.00%
2021-12-20 0 0.410 0.405 0.425 0.405 0.410 28,000 11,420 0.4079 0.257 0.254 0.266 0.254 0.257 44,733 0.2553 1.23%
2021-12-17 0 0.405 0.400 0.410 0.405 0.415 360,000 145,840 0.4051 0.254 0.250 0.257 0.254 0.260 575,139 0.2536 1.25%
2021-12-16 0 0.400 0.400 0.430 0.400 0.410 28,000 11,360 0.4057 0.250 0.250 0.269 0.250 0.257 44,733 0.2540 -1.23%
2021-12-15 0 0.405 0.400 0.425 - - 0 0 - 0.254 0.250 0.266 - - 0 - 0.00%
2021-12-14 0 0.405 0.405 0.420 0.395 0.405 32,000 12,880 0.4025 0.254 0.254 0.263 0.247 0.254 51,123 0.2519 1.25%
2021-12-13 0 0.400 0.400 0.420 - - 0 0 - 0.250 0.250 0.263 - - 0 - 1.27%
2021-12-10 0 0.395 0.395 0.410 0.395 0.425 928,000 377,360 0.4066 0.247 0.247 0.257 0.247 0.266 1,482,581 0.2545 -12.22%
2021-12-09 0 0.450 0.435 0.450 0.400 0.475 2,036,000 915,440 0.4496 0.282 0.272 0.282 0.250 0.297 3,252,731 0.2814 12.50%
2021-12-08 0 0.400 0.395 0.400 0.400 0.400 148,000 59,200 0.4000 0.250 0.247 0.250 0.250 0.250 236,446 0.2504 -1.23%
2021-12-07 0 0.405 0.400 0.420 - - 0 0 - 0.254 0.250 0.263 - - 0 - 0.00%
2021-12-06 0 0.405 0.400 0.405 0.405 0.405 68,000 27,540 0.4050 0.254 0.250 0.254 0.254 0.254 108,637 0.2535 -1.22%
2021-12-03 0 0.410 0.405 0.420 - - 0 0 - 0.257 0.254 0.263 - - 0 - 0.00%
2021-12-02 0 0.410 0.405 0.415 0.410 0.415 40,000 16,420 0.4105 0.257 0.254 0.260 0.257 0.260 63,904 0.2569 2.50%
2021-12-01 0 0.400 0.400 0.415 0.385 0.405 144,000 57,160 0.3969 0.250 0.250 0.260 0.241 0.254 230,056 0.2485 -1.23%
2021-11-30 0 0.405 0.405 0.410 0.405 0.410 92,000 37,500 0.4076 0.254 0.254 0.257 0.254 0.257 146,980 0.2551 -1.22%
2021-11-29 0 0.410 0.410 0.420 0.410 0.420 160,000 66,480 0.4155 0.257 0.257 0.263 0.257 0.263 255,617 0.2601 1.23%
2021-11-26 0 0.405 0.395 0.415 - - 0 0 - 0.254 0.247 0.260 - - 0 - 0.00%
2021-11-25 0 0.405 0.400 0.420 0.405 0.405 160,000 64,800 0.4050 0.254 0.250 0.263 0.254 0.254 255,617 0.2535 2.53%
2021-11-24 0 0.395 0.395 0.405 - - 0 0 - 0.247 0.247 0.254 - - 0 - 2.60%
2021-11-23 0 0.385 0.385 0.410 0.385 0.390 44,000 17,120 0.3891 0.241 0.241 0.257 0.241 0.244 70,295 0.2435 -2.53%
2021-11-22 0 0.395 0.395 0.405 0.395 0.410 308,000 122,180 0.3967 0.247 0.247 0.254 0.247 0.257 492,063 0.2483 -3.66%
2021-11-19 0 0.410 0.390 0.410 0.410 0.410 12,000 4,920 0.4100 0.257 0.244 0.257 0.257 0.257 19,171 0.2566 0.00%
2021-11-18 0 0.410 0.390 0.410 - - 0 0 - 0.257 0.244 0.257 - - 0 - 0.00%
2021-11-17 0 0.410 0.410 0.415 0.410 0.410 16,000 6,560 0.4100 0.257 0.257 0.260 0.257 0.257 25,562 0.2566 0.00%
2021-11-16 0 0.410 0.395 0.410 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2021-11-15 0 0.410 0.395 0.410 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2021-11-12 0 0.410 0.405 0.420 - - 0 0 - 0.257 0.254 0.263 - - 0 - 0.00%
2021-11-11 0 0.410 0.410 0.420 0.395 0.410 32,000 13,020 0.4069 0.257 0.257 0.263 0.247 0.257 51,123 0.2547 2.50%
2021-11-10 0 0.400 0.395 0.410 - - 0 0 - 0.250 0.247 0.257 - - 0 - 0.00%
2021-11-09 0 0.400 0.395 0.410 0.400 0.400 52,000 20,800 0.4000 0.250 0.247 0.257 0.250 0.250 83,076 0.2504 0.00%
2021-11-08 0 0.400 0.395 0.410 - - 12,000 4,800 0.4000 0.250 0.247 0.257 - - 19,171 0.2504 0.00%
2021-11-05 0 0.400 0.400 0.410 - - 0 0 - 0.250 0.250 0.257 - - 0 - 0.00%
2021-11-04 0 0.400 0.400 0.415 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2021-11-03 0 0.400 0.400 0.415 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2021-11-02 0 0.400 0.400 0.420 0.400 0.410 44,000 18,000 0.4091 0.250 0.250 0.263 0.250 0.257 70,295 0.2561 -3.61%
2021-11-01 0 0.415 0.410 0.420 0.415 0.420 152,000 63,240 0.4161 0.260 0.257 0.263 0.260 0.263 242,836 0.2604 0.00%
2021-10-29 0 0.415 0.410 0.425 - - 0 0 - 0.260 0.257 0.266 - - 0 - 0.00%
2021-10-28 0 0.415 0.410 0.435 - - 0 0 - 0.260 0.257 0.272 - - 0 - 0.00%
2021-10-27 0 0.415 0.415 0.425 0.410 0.410 24,000 9,840 0.4100 0.260 0.260 0.266 0.257 0.257 38,343 0.2566 0.00%
2021-10-26 0 0.415 0.410 0.425 - - 0 0 - 0.260 0.257 0.266 - - 0 - 0.00%
2021-10-25 0 0.415 0.410 0.425 0.415 0.415 52,000 21,580 0.4150 0.260 0.257 0.266 0.260 0.260 83,076 0.2598 0.00%
2021-10-22 0 0.415 0.410 0.430 0.415 0.415 24,000 9,960 0.4150 0.260 0.257 0.269 0.260 0.260 38,343 0.2598 0.00%
2021-10-21 0 0.415 0.410 0.420 0.415 0.420 616,000 258,500 0.4196 0.260 0.257 0.263 0.260 0.263 984,127 0.2627 0.00%
2021-10-20 0 0.415 0.410 0.420 0.415 0.460 76,000 32,540 0.4282 0.260 0.257 0.263 0.260 0.288 121,418 0.2680 0.00%
2021-10-19 0 0.415 0.400 0.415 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2021-10-18 0 0.415 0.400 0.415 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2021-10-15 0 0.415 0.410 0.420 0.415 0.415 4,000 1,660 0.4150 0.260 0.257 0.263 0.260 0.260 6,390 0.2598 -1.19%
2021-10-12 0 0.420 0.410 0.420 0.410 0.435 280,000 115,960 0.4141 0.263 0.257 0.263 0.257 0.272 447,330 0.2592 6.33%
2021-10-11 0 0.395 0.395 0.410 - - 0 0 - 0.247 0.247 0.257 - - 0 - 0.00%
2021-10-08 0 0.395 0.395 0.410 - - 0 0 - 0.247 0.247 0.257 - - 0 - 1.28%
2021-10-07 0 0.390 0.390 0.415 - - 0 0 - 0.244 0.244 0.260 - - 0 - 0.00%
2021-10-06 0 0.390 0.390 0.405 0.380 0.390 124,000 47,720 0.3848 0.244 0.244 0.254 0.238 0.244 198,103 0.2409 -4.88%
2021-10-05 0 0.410 0.385 0.420 - - 0 0 - 0.257 0.241 0.263 - - 0 - 0.00%
2021-10-04 0 0.410 0.390 0.420 - - 0 0 - 0.257 0.244 0.263 - - 0 - 0.00%
2021-09-30 0 0.410 0.395 0.415 0.410 0.410 4,000 1,640 0.4100 0.257 0.247 0.260 0.257 0.257 6,390 0.2566 -1.20%
2021-09-29 0 0.415 0.400 0.420 - - 0 0 - 0.260 0.250 0.263 - - 0 - 0.00%
2021-09-28 0 0.415 0.405 0.420 - - 0 0 - 0.260 0.254 0.263 - - 0 - 0.00%
2021-09-27 0 0.415 0.405 0.420 - - 0 0 - 0.260 0.254 0.263 - - 0 - 0.00%
2021-09-24 0 0.415 0.415 0.435 0.415 0.465 372,000 161,040 0.4329 0.260 0.260 0.272 0.260 0.291 594,310 0.2710 0.00%
2021-09-23 0 0.415 0.410 0.415 0.405 0.425 920,000 383,100 0.4164 0.260 0.257 0.260 0.254 0.266 1,469,800 0.2606 1.22%
2021-09-21 0 0.410 0.400 0.410 0.390 0.430 940,000 384,460 0.4090 0.257 0.250 0.257 0.244 0.269 1,501,752 0.2560 5.13%
2021-09-20 0 0.390 0.390 0.400 0.385 0.390 200,000 77,540 0.3877 0.244 0.244 0.250 0.241 0.244 319,522 0.2427 -2.50%
2021-09-17 0 0.400 0.385 0.405 0.385 0.400 528,000 204,880 0.3880 0.250 0.241 0.254 0.241 0.250 843,537 0.2429 2.56%
2021-09-16 0 0.390 0.390 0.410 0.390 0.400 148,000 58,840 0.3976 0.244 0.244 0.257 0.244 0.250 236,446 0.2489 -2.50%
2021-09-15 0 0.400 0.390 0.415 0.400 0.400 12,000 4,800 0.4000 0.250 0.244 0.260 0.250 0.250 19,171 0.2504 0.00%
2021-09-14 0 0.400 0.395 0.400 0.405 0.405 12,000 4,860 0.4050 0.250 0.247 0.250 0.254 0.254 19,171 0.2535 -4.76%
2021-09-13 0 0.420 0.405 0.430 - - 0 0 - 0.263 0.254 0.269 - - 0 - 0.00%
2021-09-10 0 0.420 0.405 0.420 0.420 0.420 16,000 6,540 0.4088 0.263 0.254 0.263 0.263 0.263 25,562 0.2559 0.00%
2021-09-09 0 0.420 0.415 0.425 0.420 0.420 8,000 3,360 0.4200 0.263 0.260 0.266 0.263 0.263 12,781 0.2629 2.44%
2021-09-08 0 0.410 0.410 0.435 0.405 0.420 44,000 18,120 0.4118 0.257 0.257 0.272 0.254 0.263 70,295 0.2578 -1.20%
2021-09-07 0 0.415 0.415 0.435 - - 0 0 - 0.260 0.260 0.272 - - 0 - 0.00%
2021-09-06 0 0.415 0.415 0.425 0.410 0.420 120,000 49,780 0.4148 0.260 0.260 0.266 0.257 0.263 191,713 0.2597 -1.19%
2021-09-03 0 0.420 0.420 0.430 - - 0 0 - 0.263 0.263 0.269 - - 0 - 2.44%
2021-09-02 0 0.410 0.405 0.435 0.410 0.410 4,000 1,640 0.4100 0.257 0.254 0.272 0.257 0.257 6,390 0.2566 0.00%
2021-09-01 0 0.410 0.410 0.430 0.410 0.410 20,000 8,200 0.4100 0.257 0.257 0.269 0.257 0.257 31,952 0.2566 -2.38%
2021-08-31 0 0.420 0.420 0.430 0.420 0.430 36,000 15,440 0.4289 0.263 0.263 0.269 0.263 0.269 57,514 0.2685 0.00%
2021-08-30 0 0.420 0.410 0.420 0.420 0.420 16,000 6,720 0.4200 0.263 0.257 0.263 0.263 0.263 25,562 0.2629 0.00%
2021-08-27 0 0.420 0.420 0.440 0.410 0.420 68,000 28,360 0.4171 0.263 0.263 0.275 0.257 0.263 108,637 0.2611 2.44%
2021-08-26 0 0.410 0.405 0.435 0.410 0.410 60,000 24,600 0.4100 0.257 0.254 0.272 0.257 0.257 95,857 0.2566 0.00%
2021-08-25 0 0.410 0.410 0.430 - - 0 0 - 0.257 0.257 0.269 - - 0 - 0.00%
2021-08-24 0 0.410 0.410 0.450 - - 0 0 - 0.257 0.257 0.282 - - 0 - 0.00%
2021-08-23 0 0.410 0.410 0.450 0.400 0.410 596,000 242,960 0.4077 0.257 0.257 0.282 0.250 0.257 952,175 0.2552 -1.20%
2021-08-20 0 0.415 0.405 0.440 0.415 0.440 188,000 80,960 0.4306 0.260 0.254 0.275 0.260 0.275 300,350 0.2696 -5.68%
2021-08-19 0 0.440 0.435 0.450 0.440 0.460 88,000 39,440 0.4482 0.275 0.272 0.282 0.275 0.288 140,590 0.2805 -4.35%
2021-08-18 0 0.460 0.455 0.460 0.455 0.460 312,000 143,400 0.4596 0.288 0.285 0.288 0.285 0.288 498,454 0.2877 -3.16%
2021-08-17 0 0.475 0.455 0.480 0.475 0.475 16,000 7,600 0.4750 0.297 0.285 0.300 0.297 0.297 25,562 0.2973 -2.06%
2021-08-16 0 0.485 0.465 0.490 0.480 0.485 184,000 88,420 0.4805 0.304 0.291 0.307 0.300 0.304 293,960 0.3008 6.59%
2021-08-13 0 0.455 0.455 0.480 0.450 0.460 48,000 21,760 0.4533 0.285 0.285 0.300 0.282 0.288 76,685 0.2838 -1.09%
2021-08-12 0 0.460 0.455 0.460 0.460 0.465 44,000 20,260 0.4605 0.288 0.285 0.288 0.288 0.291 70,295 0.2882 -1.08%
2021-08-11 0 0.465 0.460 0.485 0.465 0.470 28,000 13,040 0.4657 0.291 0.288 0.304 0.291 0.294 44,733 0.2915 -5.10%
2021-08-10 0 0.490 0.480 0.490 0.460 0.490 84,000 39,300 0.4679 0.307 0.300 0.307 0.288 0.307 134,199 0.2928 6.52%
2021-08-09 0 0.460 0.460 0.480 0.450 0.480 452,000 208,380 0.4610 0.288 0.288 0.300 0.282 0.300 722,119 0.2886 -5.15%
2021-08-06 0 0.485 0.480 0.490 0.485 0.485 204,000 98,940 0.4850 0.304 0.300 0.307 0.304 0.304 325,912 0.3036 -3.00%
2021-08-05 0 0.500 0.495 0.510 0.445 0.530 1,924,000 942,740 0.4900 0.313 0.310 0.319 0.279 0.332 3,073,799 0.3067 16.28%
2021-08-04 0 0.430 0.415 0.430 0.430 0.430 88,000 37,840 0.4300 0.269 0.260 0.269 0.269 0.269 140,590 0.2692 0.00%
2021-08-03 0 0.430 0.430 0.440 0.430 0.430 20,000 8,600 0.4300 0.269 0.269 0.275 0.269 0.269 31,952 0.2692 -3.37%
2021-08-02 0 0.445 0.430 0.445 - - 0 0 - 0.279 0.269 0.279 - - 0 - 0.00%
2021-07-30 0 0.445 0.435 0.445 0.430 0.445 348,000 150,640 0.4329 0.279 0.272 0.279 0.269 0.279 555,968 0.2710 3.49%
2021-07-29 0 0.430 0.425 0.430 0.410 0.430 380,000 159,440 0.4196 0.269 0.266 0.269 0.257 0.269 607,091 0.2626 6.17%
2021-07-28 0 0.405 0.405 0.430 0.400 0.405 84,000 33,620 0.4002 0.254 0.254 0.269 0.250 0.254 134,199 0.2505 -1.22%
2021-07-27 0 0.410 0.405 0.430 0.410 0.410 16,000 6,560 0.4100 0.257 0.254 0.269 0.257 0.257 25,562 0.2566 0.00%
2021-07-26 0 0.410 0.410 0.425 0.405 0.410 52,000 21,280 0.4092 0.257 0.257 0.266 0.254 0.257 83,076 0.2562 -3.53%
2021-07-23 0 0.425 0.415 0.430 0.400 0.430 852,000 351,360 0.4124 0.266 0.260 0.269 0.250 0.269 1,361,162 0.2581 0.00%
2021-07-22 0 0.425 0.420 0.435 0.425 0.435 704,000 303,600 0.4313 0.266 0.263 0.272 0.266 0.272 1,124,716 0.2699 1.19%
2021-07-21 0 0.420 0.415 0.420 0.400 0.445 412,000 172,180 0.4179 0.263 0.260 0.263 0.250 0.279 658,215 0.2616 5.00%
2021-07-20 0 0.400 0.400 0.415 0.400 0.405 128,000 51,320 0.4009 0.250 0.250 0.260 0.250 0.254 204,494 0.2510 -1.23%
2021-07-19 0 0.405 0.400 0.410 0.400 0.405 124,000 50,200 0.4048 0.254 0.250 0.257 0.250 0.254 198,103 0.2534 2.53%
2021-07-16 0 0.395 0.395 0.415 - - 0 0 - 0.247 0.247 0.260 - - 0 - 0.00%
2021-07-15 0 0.395 0.395 0.420 - - 0 0 - 0.247 0.247 0.263 - - 0 - 0.00%
2021-07-14 0 0.395 0.395 0.420 - - 0 0 - 0.247 0.247 0.263 - - 0 - 0.00%
2021-07-13 0 0.395 0.395 0.420 - - 0 0 - 0.247 0.247 0.263 - - 0 - 0.00%
2021-07-12 0 0.395 0.395 0.420 0.390 0.390 8,000 3,120 0.3900 0.247 0.247 0.263 0.244 0.244 12,781 0.2441 -1.25%
2021-07-09 0 0.400 0.390 0.415 - - 0 0 - 0.250 0.244 0.260 - - 0 - 0.00%
2021-07-08 0 0.400 0.390 0.415 0.400 0.400 16,000 6,400 0.4000 0.250 0.244 0.260 0.250 0.250 25,562 0.2504 0.00%
2021-07-07 0 0.400 0.395 0.415 - - 0 0 - 0.250 0.247 0.260 - - 0 - 0.00%
2021-07-06 0 0.400 0.400 0.415 0.400 0.400 100,000 40,000 0.4000 0.250 0.250 0.260 0.250 0.250 159,761 0.2504 -1.23%
2021-07-05 0 0.405 0.385 0.420 0.380 0.405 88,000 35,340 0.4016 0.254 0.241 0.263 0.238 0.254 140,590 0.2514 5.19%
2021-07-02 0 0.385 0.385 0.405 0.385 0.385 12,000 4,620 0.3850 0.241 0.241 0.254 0.241 0.241 19,171 0.2410 0.00%
2021-06-30 0 0.385 0.385 0.400 0.385 0.385 228,000 87,780 0.3850 0.241 0.241 0.250 0.241 0.241 364,255 0.2410 0.00%
2021-06-29 0 0.385 0.385 0.405 0.385 0.390 64,000 24,660 0.3853 0.241 0.241 0.254 0.241 0.244 102,247 0.2412 0.00%
2021-06-28 0 0.385 0.380 0.405 0.385 0.385 220,000 84,700 0.3850 0.241 0.238 0.254 0.241 0.241 351,474 0.2410 0.00%
2021-06-25 0 0.385 0.380 0.405 0.385 0.390 148,000 57,080 0.3857 0.241 0.238 0.254 0.241 0.244 236,446 0.2414 -2.53%
2021-06-24 0 0.395 0.390 0.410 - - 0 0 - 0.247 0.244 0.257 - - 0 - 0.00%
2021-06-23 0 0.395 0.390 0.400 0.385 0.395 92,000 36,060 0.3920 0.247 0.244 0.250 0.241 0.247 146,980 0.2453 -1.25%
2021-06-22 0 0.400 0.390 0.400 0.390 0.410 204,000 81,240 0.3982 0.250 0.244 0.250 0.244 0.257 325,912 0.2493 1.27%
2021-06-21 0 0.395 0.390 0.420 - - 0 0 - 0.247 0.244 0.263 - - 0 - 0.00%
2021-06-18 0 0.395 0.390 0.425 - - 0 0 - 0.247 0.244 0.266 - - 0 - 0.00%
2021-06-17 0 0.395 0.395 0.430 0.390 0.390 4,000 1,560 0.3900 0.247 0.247 0.269 0.244 0.244 6,390 0.2441 1.28%
2021-06-16 0 0.390 0.390 0.415 0.390 0.390 224,000 87,360 0.3900 0.244 0.244 0.260 0.244 0.244 357,864 0.2441 -2.50%
2021-06-15 0 0.400 0.395 0.410 0.400 0.420 652,000 262,540 0.4027 0.250 0.247 0.257 0.250 0.263 1,041,641 0.2520 0.00%
2021-06-11 0 0.400 0.400 0.410 0.400 0.400 124,000 49,600 0.4000 0.250 0.250 0.257 0.250 0.250 198,103 0.2504 -3.61%
2021-06-10 0 0.415 0.400 0.415 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2021-06-09 0 0.415 0.400 0.425 - - 0 0 - 0.260 0.250 0.266 - - 0 - 0.00%
2021-06-08 0 0.415 0.405 0.420 0.415 0.420 28,000 11,660 0.4164 0.260 0.254 0.263 0.260 0.263 44,733 0.2607 -2.35%
2021-06-07 0 0.425 0.405 0.430 0.405 0.430 300,000 125,940 0.4198 0.266 0.254 0.269 0.254 0.269 479,283 0.2628 2.41%
2021-06-04 0 0.415 0.400 0.415 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2021-06-03 0 0.415 0.400 0.430 - - 0 0 - 0.260 0.250 0.269 - - 0 - 0.00%
2021-06-02 0 0.415 0.410 0.430 - - 0 0 - 0.260 0.257 0.269 - - 0 - 0.00%
2021-06-01 0 0.415 0.400 0.420 - - 0 0 - 0.260 0.250 0.263 - - 0 - 0.00%
2021-05-31 0 0.415 0.410 0.420 0.415 0.415 240,000 99,600 0.4150 0.260 0.257 0.263 0.260 0.260 383,426 0.2598 -3.49%
2021-05-28 0 0.430 0.420 0.450 0.410 0.430 244,000 100,880 0.4134 0.269 0.263 0.282 0.257 0.269 389,816 0.2588 4.88%
2021-05-27 0 0.410 0.400 0.410 - - 0 0 - 0.257 0.250 0.257 - - 0 - 0.00%
2021-05-26 0 0.410 0.405 0.410 - - 0 0 - 0.257 0.254 0.257 - - 0 - 0.00%
2021-05-25 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 0.257 0.247 0.257 0.257 0.257 31,952 0.2566 3.80%
2021-05-24 0 0.395 0.395 0.410 - - 0 0 - 0.247 0.247 0.257 - - 0 - 0.00%
2021-05-21 0 0.395 0.395 0.480 - - 0 0 - 0.247 0.247 0.300 - - 0 - 1.28%
2021-05-20 0 0.390 0.390 0.420 - - 0 0 - 0.244 0.244 0.263 - - 0 - 0.00%
2021-05-18 0 0.390 0.390 0.420 0.390 0.390 8,000 3,120 0.3900 0.244 0.244 0.263 0.244 0.244 12,781 0.2441 -1.27%
2021-05-17 0 0.395 0.390 0.420 - - 0 0 - 0.247 0.244 0.263 - - 0 - 0.00%
2021-05-14 0 0.395 0.395 0.400 0.395 0.400 1,060,000 420,240 0.3965 0.247 0.247 0.250 0.247 0.250 1,693,465 0.2482 -5.95%
2021-05-13 0 0.420 0.400 0.425 - - 0 0 - 0.263 0.250 0.266 - - 0 - 0.00%
2021-05-12 0 0.420 0.400 0.420 - - 0 0 - 0.263 0.250 0.263 - - 0 - 0.00%
2021-05-11 0 0.420 0.400 0.420 0.410 0.420 248,000 103,960 0.4192 0.263 0.250 0.263 0.257 0.263 396,207 0.2624 0.00%
2021-05-10 0 0.420 0.400 0.420 0.420 0.420 36,000 15,120 0.4200 0.263 0.250 0.263 0.263 0.263 57,514 0.2629 0.00%
2021-05-07 0 0.420 0.400 0.425 0.405 0.420 220,000 90,940 0.4134 0.263 0.250 0.266 0.254 0.263 351,474 0.2587 3.70%
2021-05-06 0 0.405 0.405 0.415 0.405 0.405 32,000 12,960 0.4050 0.254 0.254 0.260 0.254 0.254 51,123 0.2535 1.25%
2021-05-05 0 0.400 0.395 0.400 - - 0 0 - 0.250 0.247 0.250 - - 0 - -1.23%
2021-05-04 0 0.405 0.405 0.415 - - 0 0 - 0.254 0.254 0.260 - - 0 - 0.00%
2021-05-03 0 0.405 0.400 0.415 - - 0 0 - 0.254 0.250 0.260 - - 0 - 0.00%
2021-04-30 0 0.405 0.400 0.410 0.405 0.405 104,000 42,120 0.4050 0.254 0.250 0.257 0.254 0.254 166,151 0.2535 0.00%
2021-04-29 0 0.405 0.400 0.415 0.395 0.410 276,000 111,440 0.4038 0.254 0.250 0.260 0.247 0.257 440,940 0.2527 0.00%
2021-04-28 0 0.405 0.395 0.410 - - 20,000 8,200 0.4100 0.254 0.247 0.257 - - 31,952 0.2566 0.00%
2021-04-27 0 0.405 0.395 0.405 - - 0 0 - 0.254 0.247 0.254 - - 0 - 0.00%
2021-04-26 0 0.405 0.395 0.405 0.385 0.405 404,000 162,140 0.4013 0.254 0.247 0.254 0.241 0.254 645,434 0.2512 3.85%
2021-04-23 0 0.390 0.380 0.390 - - 0 0 - 0.244 0.238 0.244 - - 0 - -1.27%
2021-04-22 0 0.395 0.385 0.400 0.385 0.395 124,000 48,740 0.3931 0.247 0.241 0.250 0.241 0.247 198,103 0.2460 1.28%
2021-04-21 0 0.390 0.380 0.390 0.390 0.400 252,000 98,480 0.3908 0.244 0.238 0.244 0.244 0.250 402,597 0.2446 -3.70%
2021-04-20 0 0.405 0.395 0.405 0.375 0.410 908,000 359,220 0.3956 0.254 0.247 0.254 0.235 0.257 1,450,628 0.2476 6.58%
2021-04-19 0 0.380 0.355 0.380 - - 0 0 - 0.238 0.222 0.238 - - 0 - 0.00%
2021-04-16 0 0.380 0.360 0.380 0.380 0.390 48,000 18,680 0.3892 0.238 0.225 0.238 0.238 0.244 76,685 0.2436 7.04%
2021-04-15 0 0.355 0.355 0.385 - - 0 0 - 0.222 0.222 0.241 - - 0 - 0.00%
2021-04-14 0 0.355 0.350 0.380 0.355 0.355 76,000 26,980 0.3550 0.222 0.219 0.238 0.222 0.222 121,418 0.2222 0.00%
2021-04-13 0 0.355 0.355 0.360 - - 0 0 - 0.222 0.222 0.225 - - 0 - 0.00%
2021-04-12 0 0.355 0.355 0.395 0.355 0.355 8,000 2,840 0.3550 0.222 0.222 0.247 0.222 0.222 12,781 0.2222 -1.39%
2021-04-09 0 0.360 0.360 0.390 0.360 0.360 4,000 1,440 0.3600 0.225 0.225 0.244 0.225 0.225 6,390 0.2253 0.00%
2021-04-08 0 0.360 0.360 0.385 0.360 0.390 16,000 6,100 0.3813 0.225 0.225 0.241 0.225 0.244 25,562 0.2386 -8.86%
2021-04-07 0 0.395 0.355 0.390 0.365 0.400 164,000 61,120 0.3727 0.247 0.222 0.244 0.228 0.250 262,008 0.2333 8.22%
2021-04-01 0 0.365 0.360 0.370 0.355 0.365 88,000 31,600 0.3591 0.228 0.225 0.232 0.222 0.228 140,590 0.2248 5.80%
2021-03-31 0 0.345 0.340 0.350 0.345 0.345 52,000 17,940 0.3450 0.216 0.213 0.219 0.216 0.216 83,076 0.2159 -1.43%
2021-03-30 0 0.350 0.350 0.365 0.335 0.350 92,000 31,660 0.3441 0.219 0.219 0.228 0.210 0.219 146,980 0.2154 0.00%
2021-03-29 0 0.350 0.340 0.365 - - 0 0 - 0.219 0.213 0.228 - - 0 - 0.00%
2021-03-26 0 0.350 0.335 0.365 - - 0 0 - 0.219 0.210 0.228 - - 0 - 0.00%
2021-03-25 0 0.350 0.340 0.365 0.350 0.350 56,000 19,600 0.3500 0.219 0.213 0.228 0.219 0.219 89,466 0.2191 0.00%
2021-03-24 0 0.350 0.345 0.350 0.350 0.350 12,000 4,200 0.3500 0.219 0.216 0.219 0.219 0.219 19,171 0.2191 0.00%
2021-03-23 0 0.350 0.350 0.365 0.350 0.350 4,000 1,400 0.3500 0.219 0.219 0.228 0.219 0.219 6,390 0.2191 1.45%
2021-03-22 0 0.345 0.345 0.365 0.345 0.350 44,000 15,380 0.3495 0.216 0.216 0.228 0.216 0.219 70,295 0.2188 -1.43%
2021-03-19 0 0.350 0.350 0.365 - - 0 0 - 0.219 0.219 0.228 - - 0 - 1.45%
2021-03-18 0 0.345 0.340 0.350 0.330 0.350 292,000 100,300 0.3435 0.216 0.213 0.219 0.207 0.219 466,502 0.2150 6.15%
2021-03-17 0 0.325 0.325 0.330 0.325 0.325 48,000 15,600 0.3250 0.203 0.203 0.207 0.203 0.203 76,685 0.2034 0.00%
2021-03-16 0 0.325 0.325 0.335 0.320 0.320 88,000 28,160 0.3200 0.203 0.203 0.210 0.200 0.200 140,590 0.2003 -1.52%
2021-03-15 0 0.330 0.330 0.335 0.330 0.330 4,000 1,320 0.3300 0.207 0.207 0.210 0.207 0.207 6,390 0.2066 1.54%
2021-03-12 0 0.325 0.310 0.325 0.325 0.325 4,000 1,300 0.3250 0.203 0.194 0.203 0.203 0.203 6,390 0.2034 0.00%
2021-03-11 0 0.325 0.325 0.340 0.325 0.325 68,000 22,100 0.3250 0.203 0.203 0.213 0.203 0.203 108,637 0.2034 0.00%
2021-03-10 0 0.325 0.320 0.325 0.325 0.325 96,000 31,200 0.3250 0.203 0.200 0.203 0.203 0.203 153,370 0.2034 3.17%
2021-03-09 0 0.315 0.315 0.325 0.310 0.330 228,000 72,860 0.3196 0.197 0.197 0.203 0.194 0.207 364,255 0.2000 -5.97%
2021-03-08 0 0.335 0.315 0.330 0.320 0.340 220,000 71,020 0.3228 0.210 0.197 0.207 0.200 0.213 351,474 0.2021 -4.29%
2021-03-05 0 0.350 0.330 0.370 - - 0 0 - 0.219 0.207 0.232 - - 0 - 0.00%
2021-03-04 0 0.350 0.345 0.370 - - 0 0 - 0.219 0.216 0.232 - - 0 - 0.00%
2021-03-03 0 0.350 0.350 0.355 0.350 0.355 48,000 16,960 0.3533 0.219 0.219 0.222 0.219 0.222 76,685 0.2212 -2.78%
2021-03-02 0 0.360 0.350 0.360 - - 24,000 8,640 0.3600 0.225 0.219 0.225 - - 38,343 0.2253 0.00%
2021-03-01 0 0.360 0.350 0.360 0.360 0.360 40,000 14,400 0.3600 0.225 0.219 0.225 0.225 0.225 63,904 0.2253 1.41%
2021-02-26 0 0.355 0.340 0.355 - - 0 0 - 0.222 0.213 0.222 - - 0 - -1.39%
2021-02-25 0 0.360 0.360 0.365 0.360 0.360 4,000 1,440 0.3600 0.225 0.225 0.228 0.225 0.225 6,390 0.2253 0.00%
2021-02-24 0 0.360 0.340 0.365 - - 0 0 - 0.225 0.213 0.228 - - 0 - 0.00%
2021-02-23 0 0.360 0.360 0.370 0.350 0.360 136,000 48,200 0.3544 0.225 0.225 0.232 0.219 0.225 217,275 0.2218 1.41%
2021-02-22 0 0.355 0.355 0.370 0.350 0.370 114,000 41,860 0.3672 0.222 0.222 0.232 0.219 0.232 182,127 0.2298 -2.74%
2021-02-19 0 0.365 0.340 0.365 - - 0 0 - 0.228 0.213 0.228 - - 0 - 0.00%
2021-02-18 0 0.365 0.345 0.370 0.340 0.365 372,000 132,320 0.3557 0.228 0.216 0.232 0.213 0.228 594,310 0.2226 4.29%
2021-02-17 0 0.350 0.340 0.350 0.350 0.365 216,000 76,960 0.3563 0.219 0.213 0.219 0.219 0.228 345,083 0.2230 4.48%
2021-02-16 0 0.335 0.335 0.345 0.335 0.335 316,000 105,860 0.3350 0.210 0.210 0.216 0.210 0.210 504,844 0.2097 0.00%
2021-02-11 0 0.335 0.335 0.360 0.330 0.335 32,000 10,680 0.3338 0.210 0.210 0.225 0.207 0.210 51,123 0.2089 -1.47%
2021-02-10 0 0.340 0.330 0.340 0.335 0.340 76,000 25,500 0.3355 0.213 0.207 0.213 0.210 0.213 121,418 0.2100 0.00%
2021-02-09 0 0.340 0.325 0.350 0.310 0.340 168,000 53,360 0.3176 0.213 0.203 0.219 0.194 0.213 268,398 0.1988 7.94%
2021-02-08 0 0.315 0.310 0.330 - - 0 0 - 0.197 0.194 0.207 - - 0 - 0.00%
2021-02-05 0 0.315 0.310 0.330 0.315 0.335 172,000 56,380 0.3278 0.197 0.194 0.207 0.197 0.210 274,789 0.2052 -1.56%
2021-02-04 0 0.320 0.310 0.330 0.310 0.320 132,000 41,240 0.3124 0.200 0.194 0.207 0.194 0.200 210,884 0.1956 -1.54%
2021-02-03 0 0.325 0.310 0.330 0.310 0.330 32,000 10,180 0.3181 0.203 0.194 0.207 0.194 0.207 51,123 0.1991 -1.52%
2021-02-02 0 0.330 0.315 0.335 - - 0 0 - 0.207 0.197 0.210 - - 0 - -1.49%
2021-02-01 0 0.335 0.310 0.340 0.310 0.335 372,000 117,100 0.3148 0.210 0.194 0.213 0.194 0.210 594,310 0.1970 -1.47%
2021-01-29 0 0.340 0.330 0.350 0.315 0.360 124,000 40,780 0.3289 0.213 0.207 0.219 0.197 0.225 198,103 0.2059 -1.45%
2021-01-28 0 0.345 0.335 0.345 0.335 0.345 116,000 39,460 0.3402 0.216 0.210 0.216 0.210 0.216 185,323 0.2129 -1.43%
2021-01-27 0 0.350 0.335 0.360 0.330 0.350 184,000 60,920 0.3311 0.219 0.210 0.225 0.207 0.219 293,960 0.2072 0.00%
2021-01-26 0 0.350 0.340 0.365 0.350 0.350 104,000 36,280 0.3488 0.219 0.213 0.228 0.219 0.219 166,151 0.2184 -2.78%
2021-01-25 0 0.360 0.345 0.360 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2021-01-22 0 0.360 0.345 0.360 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2021-01-21 0 0.360 0.345 0.360 0.345 0.365 8,000 2,840 0.3550 0.225 0.216 0.225 0.216 0.228 12,781 0.2222 2.86%
2021-01-20 0 0.350 0.350 0.370 0.345 0.350 600,000 207,800 0.3463 0.219 0.219 0.232 0.216 0.219 958,565 0.2168 0.00%
2021-01-19 0 0.350 0.330 0.355 - - 4,000 1,320 0.3300 0.219 0.207 0.222 - - 6,390 0.2066 -1.41%
2021-01-18 0 0.355 0.335 0.360 - - 0 0 - 0.222 0.210 0.225 - - 0 - -2.74%
2021-01-15 0 0.365 0.335 0.370 - - 0 0 - 0.228 0.210 0.232 - - 0 - -1.35%
2021-01-14 0 0.370 0.325 0.370 0.375 0.375 4,000 1,500 0.3750 0.232 0.203 0.232 0.235 0.235 6,390 0.2347 7.25%
2021-01-13 0 0.345 0.335 0.375 0.345 0.355 16,000 5,560 0.3475 0.216 0.210 0.235 0.216 0.222 25,562 0.2175 0.00%
2021-01-12 0 0.345 0.340 0.345 0.345 0.345 28,000 9,660 0.3450 0.216 0.213 0.216 0.216 0.216 44,733 0.2159 -1.43%
2021-01-11 0 0.350 0.330 0.350 0.360 0.360 4,000 1,440 0.3600 0.219 0.207 0.219 0.225 0.225 6,390 0.2253 1.45%
2021-01-08 0 0.345 0.345 0.395 0.345 0.350 84,000 29,320 0.3490 0.216 0.216 0.247 0.216 0.219 134,199 0.2185 -1.43%
2021-01-07 0 0.350 0.335 0.350 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2021-01-06 0 0.350 0.350 0.365 0.345 0.350 100,000 34,660 0.3466 0.219 0.219 0.228 0.216 0.219 159,761 0.2169 2.94%
2021-01-05 0 0.340 0.330 0.345 0.330 0.350 112,000 37,600 0.3357 0.213 0.207 0.216 0.207 0.219 178,932 0.2101 0.00%
2021-01-04 0 0.340 0.325 0.345 0.340 0.355 276,000 95,400 0.3457 0.213 0.203 0.216 0.213 0.222 440,940 0.2164 -1.45%
2020-12-31 0 0.345 0.335 0.345 - - 0 0 - 0.216 0.210 0.216 - - 0 - 0.00%
2020-12-30 0 0.345 0.325 0.350 0.345 0.345 56,000 19,320 0.3450 0.216 0.203 0.219 0.216 0.216 89,466 0.2159 0.00%
2020-12-29 0 0.345 0.340 0.345 0.330 0.345 188,000 62,700 0.3335 0.216 0.213 0.216 0.207 0.216 300,350 0.2088 2.99%
2020-12-28 0 0.335 0.320 0.335 0.320 0.335 232,000 75,420 0.3251 0.210 0.200 0.210 0.200 0.210 370,645 0.2035 0.00%
2020-12-24 0 0.335 0.325 0.335 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2020-12-23 0 0.335 0.325 0.345 0.325 0.345 103,000 34,335 0.3333 0.210 0.203 0.216 0.203 0.216 164,554 0.2087 4.69%
2020-12-22 0 0.320 0.320 0.340 0.320 0.330 36,000 11,600 0.3222 0.200 0.200 0.213 0.200 0.207 57,514 0.2017 -1.54%
2020-12-21 0 0.325 0.325 0.345 0.325 0.350 180,000 61,020 0.3390 0.203 0.203 0.216 0.203 0.219 287,570 0.2122 -2.99%
2020-12-18 0 0.335 0.325 0.345 0.335 0.335 88,000 29,480 0.3350 0.210 0.203 0.216 0.210 0.210 140,590 0.2097 -1.47%
2020-12-17 0 0.340 0.325 0.340 0.340 0.350 88,000 30,500 0.3466 0.213 0.203 0.213 0.213 0.219 140,590 0.2169 3.03%
2020-12-16 0 0.330 0.325 0.345 0.330 0.330 320,000 105,460 0.3296 0.207 0.203 0.216 0.207 0.207 511,235 0.2063 -1.49%
2020-12-15 0 0.335 0.330 0.355 - - 0 0 - 0.210 0.207 0.222 - - 0 - 0.00%
2020-12-14 0 0.335 0.330 0.355 0.330 0.335 44,000 14,560 0.3309 0.210 0.207 0.222 0.207 0.210 70,295 0.2071 0.00%
2020-12-11 0 0.335 0.330 0.340 0.335 0.340 4,636,000 1,553,560 0.3351 0.210 0.207 0.213 0.210 0.213 7,406,512 0.2098 -1.47%
2020-12-10 0 0.340 0.330 0.340 - - 60,000 19,800 0.3300 0.213 0.207 0.213 - - 95,857 0.2066 0.00%
2020-12-09 0 0.340 0.320 0.340 - - 0 0 - 0.213 0.200 0.213 - - 0 - 0.00%
2020-12-08 0 0.340 0.325 0.340 0.350 0.350 4,000 1,400 0.3500 0.213 0.203 0.213 0.219 0.219 6,390 0.2191 3.03%
2020-12-07 0 0.330 0.310 0.330 0.315 0.330 100,000 32,420 0.3242 0.207 0.194 0.207 0.197 0.207 159,761 0.2029 -1.49%
2020-12-04 0 0.335 0.330 0.355 0.330 0.335 56,000 18,680 0.3336 0.210 0.207 0.222 0.207 0.210 89,466 0.2088 0.00%
2020-12-03 0 0.335 0.330 0.355 0.335 0.335 40,000 13,400 0.3350 0.210 0.207 0.222 0.210 0.210 63,904 0.2097 0.00%
2020-12-02 0 0.335 0.335 0.355 0.335 0.355 20,000 6,760 0.3380 0.210 0.210 0.222 0.210 0.222 31,952 0.2116 0.00%
2020-12-01 0 0.335 0.330 0.355 - - 0 0 - 0.210 0.207 0.222 - - 0 - 0.00%
2020-11-30 0 0.335 0.335 0.350 - - 0 0 - 0.210 0.210 0.219 - - 0 - 0.00%
2020-11-27 0 0.335 0.335 0.355 - - 0 0 - 0.210 0.210 0.222 - - 0 - 0.00%
2020-11-26 0 0.335 0.330 0.350 - - 0 0 - 0.210 0.207 0.219 - - 0 - 0.00%
2020-11-25 0 0.335 0.330 0.355 - - 0 0 - 0.210 0.207 0.222 - - 0 - 0.00%
2020-11-24 0 0.335 0.330 0.350 0.335 0.335 12,000 4,020 0.3350 0.210 0.207 0.219 0.210 0.210 19,171 0.2097 -6.94%
2020-11-23 0 0.360 0.340 0.360 - - 0 0 - 0.225 0.213 0.225 - - 0 - 0.00%
2020-11-20 0 0.360 0.330 0.360 - - 0 0 - 0.225 0.207 0.225 - - 0 - 0.00%
2020-11-19 0 0.360 0.340 0.360 0.330 0.370 484,000 170,900 0.3531 0.225 0.213 0.225 0.207 0.232 773,242 0.2210 12.50%
2020-11-18 0 0.320 0.310 0.330 - - 0 0 - 0.200 0.194 0.207 - - 0 - 0.00%
2020-11-17 0 0.320 0.320 0.330 0.320 0.330 100,000 32,200 0.3220 0.200 0.200 0.207 0.200 0.207 159,761 0.2016 3.23%
2020-11-16 0 0.310 0.310 0.325 - - 0 0 - 0.194 0.194 0.203 - - 0 - 0.00%
2020-11-13 0 0.310 0.310 0.325 0.310 0.325 796,000 250,940 0.3153 0.194 0.194 0.203 0.194 0.203 1,271,696 0.1973 1.64%
2020-11-12 0 0.305 0.305 0.320 0.305 0.330 12,000 3,760 0.3133 0.191 0.191 0.200 0.191 0.207 19,171 0.1961 -1.61%
2020-11-11 0 0.310 0.305 0.340 0.310 0.340 260,000 82,500 0.3173 0.194 0.191 0.213 0.194 0.213 415,378 0.1986 -11.43%
2020-11-10 0 0.350 0.335 0.350 0.335 0.350 28,000 9,440 0.3371 0.219 0.210 0.219 0.210 0.219 44,733 0.2110 4.48%
2020-11-09 0 0.335 0.300 0.335 0.340 0.340 4,000 1,360 0.3400 0.210 0.188 0.210 0.213 0.213 6,390 0.2128 4.69%
2020-11-06 0 0.320 0.305 0.320 0.310 0.320 508,000 157,880 0.3108 0.200 0.191 0.200 0.194 0.200 811,585 0.1945 4.92%
2020-11-05 0 0.305 0.305 0.320 0.300 0.335 676,000 206,260 0.3051 0.191 0.191 0.200 0.188 0.210 1,079,983 0.1910 -4.69%
2020-11-04 0 0.320 0.305 0.350 0.285 0.320 56,000 16,620 0.2968 0.200 0.191 0.219 0.178 0.200 89,466 0.1858 12.28%
2020-11-03 0 0.285 0.270 0.285 0.285 0.305 88,000 26,340 0.2993 0.178 0.169 0.178 0.178 0.191 140,590 0.1874 -8.06%
2020-11-02 0 0.310 0.285 0.320 - - 0 0 - 0.194 0.178 0.200 - - 0 - 0.00%
2020-10-30 0 0.310 0.300 0.310 0.300 0.315 584,000 181,200 0.3103 0.194 0.188 0.194 0.188 0.197 933,003 0.1942 3.33%
2020-10-29 0 0.300 0.300 0.315 0.300 0.300 4,000 1,200 0.3000 0.188 0.188 0.197 0.188 0.188 6,390 0.1878 -4.76%
2020-10-28 0 0.315 0.310 0.325 0.315 0.315 300,000 94,500 0.3150 0.197 0.194 0.203 0.197 0.197 479,283 0.1972 -5.97%
2020-10-27 0 0.335 0.330 0.340 0.335 0.340 96,000 32,420 0.3377 0.210 0.207 0.213 0.210 0.213 153,370 0.2114 -9.46%
2020-10-23 0 0.370 0.370 0.390 0.325 0.370 528,000 188,760 0.3575 0.232 0.232 0.244 0.203 0.232 843,537 0.2238 10.45%
2020-10-22 0 0.335 0.310 0.335 0.335 0.335 52,000 17,420 0.3350 0.210 0.194 0.210 0.210 0.210 83,076 0.2097 -4.29%
2020-10-21 0 0.350 0.335 0.350 0.350 0.390 72,000 27,240 0.3783 0.219 0.210 0.219 0.219 0.244 115,028 0.2368 -5.41%
2020-10-20 0 0.370 0.330 0.385 - - 0 0 - 0.232 0.207 0.241 - - 0 - 0.00%
2020-10-19 0 0.370 0.335 0.370 - - 0 0 - 0.232 0.210 0.232 - - 0 - 0.00%
2020-10-16 0 0.370 0.315 0.370 0.390 0.390 4,000 1,560 0.3900 0.232 0.197 0.232 0.244 0.244 6,390 0.2441 8.82%
2020-10-15 0 0.340 0.320 0.340 - - 0 0 - 0.213 0.200 0.213 - - 0 - -5.56%
2020-10-14 0 0.360 0.315 0.360 - - 0 0 - 0.225 0.197 0.225 - - 0 - 0.00%
2020-10-12 0 0.360 0.315 0.360 0.350 0.390 60,000 21,240 0.3540 0.225 0.197 0.225 0.219 0.244 95,857 0.2216 2.86%
2020-10-09 0 0.350 0.320 0.350 0.350 0.360 84,000 30,120 0.3586 0.219 0.200 0.219 0.219 0.225 134,199 0.2244 7.69%
2020-10-08 0 0.325 0.320 0.340 0.320 0.325 20,000 6,420 0.3210 0.203 0.200 0.213 0.200 0.203 31,952 0.2009 1.56%
2020-10-07 0 0.320 0.325 0.330 0.320 0.320 4,000 1,280 0.3200 0.200 0.203 0.207 0.200 0.200 6,390 0.2003 3.23%
2020-10-06 0 0.310 0.310 0.360 - - 0 0 - 0.194 0.194 0.225 - - 0 - 1.64%
2020-10-05 0 0.305 0.305 0.320 0.300 0.340 92,000 28,520 0.3100 0.191 0.191 0.200 0.188 0.213 146,980 0.1940 10.91%
2020-09-30 0 0.275 0.275 0.300 - - 0 0 - 0.172 0.172 0.188 - - 0 - 0.00%
2020-09-29 0 0.275 0.260 0.275 0.260 0.275 160,000 43,940 0.2746 0.172 0.163 0.172 0.163 0.172 255,617 0.1719 -11.29%
2020-09-28 0 0.310 0.310 0.315 0.310 0.310 48,000 14,940 0.3113 0.194 0.194 0.197 0.194 0.194 76,685 0.1948 -1.59%
2020-09-25 0 0.315 0.260 0.315 - - 0 0 - 0.197 0.163 0.197 - - 0 - 0.00%
2020-09-24 0 0.315 0.275 0.325 0.315 0.335 32,000 10,160 0.3175 0.197 0.172 0.203 0.197 0.210 51,123 0.1987 1.61%
2020-09-23 0 0.310 0.310 0.335 0.300 0.330 280,000 86,860 0.3102 0.194 0.194 0.210 0.188 0.207 447,330 0.1942 -15.07%
2020-09-22 0 0.365 0.330 0.395 0.300 0.365 16,000 5,500 0.3438 0.228 0.207 0.247 0.188 0.228 25,562 0.2152 1.39%
2020-09-21 0 0.360 0.300 0.360 - - 0 0 - 0.225 0.188 0.225 - - 0 - 0.00%
2020-09-18 0 0.360 0.305 0.370 - - 0 0 - 0.225 0.191 0.232 - - 0 - 0.00%
2020-09-17 0 0.360 0.330 0.370 - - 0 0 - 0.225 0.207 0.232 - - 0 - 0.00%
2020-09-16 0 0.360 0.305 0.365 0.360 0.360 100,000 36,000 0.3600 0.225 0.191 0.228 0.225 0.225 159,761 0.2253 -1.37%
2020-09-15 0 0.365 0.340 0.370 0.335 0.365 12,000 4,260 0.3550 0.228 0.213 0.232 0.210 0.228 19,171 0.2222 0.00%
2020-09-14 0 0.365 0.335 0.365 - - 0 0 - 0.228 0.210 0.228 - - 0 - 0.00%
2020-09-11 0 0.365 0.335 0.395 - - 0 0 - 0.228 0.210 0.247 - - 0 - 0.00%
2020-09-10 0 0.365 0.335 0.395 - - 0 0 - 0.228 0.210 0.247 - - 0 - 0.00%
2020-09-09 0 0.365 0.355 0.395 0.365 0.365 8,000 2,920 0.3650 0.228 0.222 0.247 0.228 0.228 12,781 0.2285 0.00%
2020-09-08 0 0.365 0.365 0.390 0.360 0.390 16,000 5,880 0.3675 0.228 0.228 0.244 0.225 0.244 25,562 0.2300 -3.95%
2020-09-07 0 0.380 0.360 0.385 0.360 0.380 8,000 2,960 0.3700 0.238 0.225 0.241 0.225 0.238 12,781 0.2316 0.00%
2020-09-04 0 0.380 0.380 0.390 0.375 0.375 8,000 3,000 0.3750 0.238 0.238 0.244 0.235 0.235 12,781 0.2347 -3.80%
2020-09-03 0 0.395 0.355 0.395 - - 0 0 - 0.247 0.222 0.247 - - 0 - 0.00%
2020-09-02 0 0.395 0.350 0.400 0.395 0.395 24,000 9,480 0.3950 0.247 0.219 0.250 0.247 0.247 38,343 0.2472 1.28%
2020-09-01 0 0.390 0.340 0.390 0.390 0.390 4,000 1,560 0.3900 0.244 0.213 0.244 0.244 0.244 6,390 0.2441 2.63%
2020-08-31 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.238 0.238 0.250 0.238 0.238 6,390 0.2379 0.00%
2020-08-28 0 0.380 0.380 0.400 0.380 0.380 48,000 18,240 0.3800 0.238 0.238 0.250 0.238 0.238 76,685 0.2379 5.56%
2020-08-27 0 0.360 0.360 0.370 0.360 0.370 304,000 110,800 0.3645 0.225 0.225 0.232 0.225 0.232 485,673 0.2281 -4.00%
2020-08-26 0 0.375 0.370 0.400 - - 0 0 - 0.235 0.232 0.250 - - 0 - 0.00%
2020-08-25 0 0.375 0.345 0.375 - - 0 0 - 0.235 0.216 0.235 - - 0 - 0.00%
2020-08-24 0 0.375 0.360 0.375 - - 0 0 - 0.235 0.225 0.235 - - 0 - 0.00%
2020-08-21 0 0.375 0.375 0.400 0.360 0.370 332,000 120,840 0.3640 0.235 0.235 0.250 0.225 0.232 530,406 0.2278 4.17%
2020-08-20 0 0.360 0.335 0.360 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2020-08-19 0 0.360 0.340 0.360 0.360 0.360 4,000 1,440 0.3600 0.225 0.213 0.225 0.225 0.225 6,390 0.2253 1.41%
2020-08-18 0 0.355 0.335 0.360 0.355 0.355 4,000 1,420 0.3550 0.222 0.210 0.225 0.222 0.222 6,390 0.2222 -1.39%
2020-08-17 0 0.360 0.350 0.375 - - 0 0 - 0.225 0.219 0.235 - - 0 - 0.00%
2020-08-14 0 0.360 0.340 0.375 - - 0 0 - 0.225 0.213 0.235 - - 0 - 0.00%
2020-08-13 0 0.360 0.360 0.370 - - 0 0 - 0.225 0.225 0.232 - - 0 - 0.00%
2020-08-12 0 0.360 0.340 0.375 - - 0 0 - 0.225 0.213 0.235 - - 0 - 0.00%
2020-08-11 0 0.360 0.360 0.375 0.360 0.360 104,000 37,440 0.3600 0.225 0.225 0.235 0.225 0.225 166,151 0.2253 -6.49%
2020-08-10 0 0.385 0.350 0.385 0.385 0.385 100,000 38,500 0.3850 0.241 0.219 0.241 0.241 0.241 159,761 0.2410 0.00%
2020-08-07 0 0.385 0.360 0.390 0.360 0.395 928,000 351,340 0.3786 0.241 0.225 0.244 0.225 0.247 1,482,581 0.2370 -2.53%
2020-08-06 0 0.395 0.375 0.395 - - 8,000 3,160 0.3950 0.247 0.235 0.247 - - 12,781 0.2472 0.00%
2020-08-05 0 0.395 0.390 0.395 0.370 0.395 176,000 67,120 0.3814 0.247 0.244 0.247 0.232 0.247 281,179 0.2387 -1.25%
2020-08-04 0 0.400 0.380 0.415 - - 0 0 - 0.250 0.238 0.260 - - 0 - 0.00%
2020-08-03 0 0.400 0.400 0.410 0.390 0.390 4,000 1,560 0.3900 0.250 0.250 0.257 0.244 0.244 6,390 0.2441 2.56%
2020-07-31 0 0.390 0.390 0.420 0.390 0.390 4,000 1,560 0.3900 0.244 0.244 0.263 0.244 0.244 6,390 0.2441 -7.14%
2020-07-30 0 0.420 0.395 0.420 - - 0 0 - 0.263 0.247 0.263 - - 0 - 0.00%
2020-07-29 0 0.420 0.400 0.420 0.420 0.420 164,000 68,880 0.4200 0.263 0.250 0.263 0.263 0.263 262,008 0.2629 0.00%
2020-07-28 0 0.420 0.395 0.420 0.420 0.420 100,000 42,000 0.4200 0.263 0.247 0.263 0.263 0.263 159,761 0.2629 0.00%
2020-07-27 0 0.420 0.390 0.420 0.385 0.420 332,000 133,940 0.4034 0.263 0.244 0.263 0.241 0.263 530,406 0.2525 0.00%
2020-07-24 0 0.420 0.385 0.420 0.435 0.435 100,000 43,500 0.4350 0.263 0.241 0.263 0.272 0.272 159,761 0.2723 2.44%
2020-07-23 0 0.410 0.390 0.410 0.410 0.440 168,000 70,480 0.4195 0.257 0.244 0.257 0.257 0.275 268,398 0.2626 2.50%
2020-07-22 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.250 0.244 0.250 0.250 0.250 159,761 0.2504 -4.76%
2020-07-21 0 0.420 0.390 0.420 0.410 0.420 100,000 41,200 0.4120 0.263 0.244 0.263 0.257 0.263 159,761 0.2579 3.70%
2020-07-20 0 0.405 0.400 0.415 0.400 0.420 120,000 48,680 0.4057 0.254 0.250 0.260 0.250 0.263 191,713 0.2539 0.00%
2020-07-17 0 0.405 0.395 0.405 0.390 0.420 244,000 98,580 0.4040 0.254 0.247 0.254 0.244 0.263 389,816 0.2529 -1.22%
2020-07-16 0 0.410 0.405 0.410 0.410 0.410 16,000 6,580 0.4113 0.257 0.254 0.257 0.257 0.257 25,562 0.2574 -2.38%
2020-07-15 0 0.420 0.415 0.420 - - 0 0 - 0.263 0.260 0.263 - - 0 - 0.00%
2020-07-14 0 0.420 0.410 0.420 - - 0 0 - 0.263 0.257 0.263 - - 0 - 0.00%
2020-07-13 0 0.420 0.405 0.420 0.405 0.420 1,432,000 591,600 0.4131 0.263 0.254 0.263 0.254 0.263 2,287,775 0.2586 -1.18%
2020-07-10 0 0.425 0.410 0.425 0.430 0.430 36,000 15,380 0.4272 0.266 0.257 0.266 0.269 0.269 57,514 0.2674 2.41%
2020-07-09 0 0.415 0.410 0.430 0.415 0.440 671,000 283,840 0.4230 0.260 0.257 0.269 0.260 0.275 1,071,995 0.2648 -3.49%
2020-07-08 0 0.430 0.410 0.430 0.400 0.460 1,260,000 521,440 0.4138 0.269 0.257 0.269 0.250 0.288 2,012,987 0.2590 -2.27%
2020-07-07 0 0.440 0.460 0.470 0.435 0.470 420,000 184,280 0.4388 0.275 0.288 0.294 0.272 0.294 670,996 0.2746 -6.38%
2020-07-06 0 0.470 0.455 0.470 0.475 0.480 120,000 57,260 0.4772 0.294 0.285 0.294 0.297 0.300 191,713 0.2987 -1.05%
2020-07-03 0 0.475 0.455 0.475 0.475 0.480 380,000 181,360 0.4773 0.297 0.285 0.297 0.297 0.300 607,091 0.2987 -1.04%
2020-07-02 0 0.480 0.470 0.480 0.445 0.480 716,000 325,160 0.4541 0.300 0.294 0.300 0.279 0.300 1,143,888 0.2843 0.00%
2020-06-30 0 0.480 0.435 0.480 0.425 0.480 184,000 86,880 0.4722 0.300 0.272 0.300 0.266 0.300 293,960 0.2956 0.00%
2020-06-29 0 0.480 0.445 0.480 - - 0 0 - 0.300 0.279 0.300 - - 0 - 0.00%
2020-06-26 0 0.480 0.470 0.480 0.480 0.480 2,440,000 1,101,360 0.4514 0.300 0.294 0.300 0.300 0.300 3,898,164 0.2825 0.00%
2020-06-24 0 0.480 0.440 0.480 0.405 0.480 104,000 49,160 0.4727 0.300 0.275 0.300 0.254 0.300 166,151 0.2959 2.13%
2020-06-23 0 0.470 0.460 0.480 0.460 0.470 168,000 78,240 0.4657 0.294 0.288 0.300 0.288 0.294 268,398 0.2915 0.00%
2020-06-22 0 0.470 0.410 0.470 0.480 0.480 8,000 3,840 0.4800 0.294 0.257 0.294 0.300 0.300 12,781 0.3004 -2.08%
2020-06-19 0 0.480 0.400 0.520 0.480 0.510 312,000 155,280 0.4977 0.300 0.250 0.325 0.300 0.319 498,454 0.3115 -4.00%
2020-06-18 0 0.540 0.540 0.600 0.540 0.620 856,000 480,720 0.5616 0.313 0.313 0.348 0.313 0.359 1,476,957 0.3255 -6.90%
2020-06-17 0 0.580 0.580 0.590 0.510 0.590 1,208,000 671,560 0.5559 0.336 0.336 0.342 0.296 0.342 2,084,304 0.3222 16.00%
2020-06-16 0 0.500 0.500 0.510 0.495 0.500 228,000 113,780 0.4990 0.290 0.290 0.296 0.287 0.290 393,395 0.2892 -1.96%
2020-06-15 0 0.510 0.495 0.510 0.500 0.510 60,000 30,160 0.5027 0.296 0.287 0.296 0.290 0.296 103,525 0.2913 0.00%
2020-06-12 0 0.510 0.500 0.520 - - 0 0 - 0.296 0.290 0.301 - - 0 - 0.00%
2020-06-11 0 0.510 0.510 0.530 0.495 0.510 212,000 106,140 0.5007 0.296 0.296 0.307 0.287 0.296 365,788 0.2902 -1.92%
2020-06-10 0 0.520 0.495 0.520 0.520 0.520 4,000 2,080 0.5200 0.301 0.287 0.301 0.301 0.301 6,902 0.3014 0.00%
2020-06-09 0 0.520 0.510 0.530 0.520 0.540 180,000 94,400 0.5244 0.301 0.296 0.307 0.301 0.313 310,575 0.3040 -1.89%
2020-06-08 0 0.530 0.520 0.540 0.530 0.540 280,000 149,560 0.5341 0.307 0.301 0.313 0.307 0.313 483,117 0.3096 0.00%
2020-06-05 0 0.530 0.495 0.530 0.520 0.530 96,000 50,120 0.5221 0.307 0.287 0.307 0.301 0.307 165,640 0.3026 3.92%
2020-06-04 0 0.510 0.490 0.520 0.485 0.510 636,000 314,380 0.4943 0.296 0.284 0.301 0.281 0.296 1,097,365 0.2865 -1.92%
2020-06-03 0 0.520 0.500 0.520 0.490 0.520 248,000 125,480 0.5060 0.301 0.290 0.301 0.284 0.301 427,903 0.2932 5.05%
2020-06-02 0 0.495 0.470 0.495 0.490 0.500 672,000 331,300 0.4930 0.287 0.272 0.287 0.284 0.290 1,159,480 0.2857 0.00%
2020-06-01 0 0.495 0.485 0.495 0.495 0.500 156,000 77,660 0.4978 0.287 0.281 0.287 0.287 0.290 269,165 0.2885 3.13%
2020-05-29 0 0.480 0.470 0.480 0.480 0.480 184,000 88,320 0.4800 0.278 0.272 0.278 0.278 0.278 317,477 0.2782 0.00%
2020-05-28 0 0.480 0.470 0.480 - - 0 0 - 0.278 0.272 0.278 - - 0 - 0.00%
2020-05-27 0 0.480 0.460 0.490 0.450 0.490 36,000 16,480 0.4578 0.278 0.267 0.284 0.261 0.284 62,115 0.2653 6.67%
2020-05-26 0 0.450 0.450 0.460 0.440 0.455 168,000 75,480 0.4493 0.261 0.261 0.267 0.255 0.264 289,870 0.2604 2.27%
2020-05-25 0 0.440 0.400 0.430 - - 0 0 - 0.255 0.232 0.249 - - 0 - 0.00%
2020-05-22 0 0.440 0.405 0.440 0.430 0.450 444,000 197,860 0.4456 0.255 0.235 0.255 0.249 0.261 766,085 0.2583 -2.22%
2020-05-21 0 0.450 0.450 0.460 0.440 0.455 232,000 104,460 0.4503 0.261 0.261 0.267 0.255 0.264 400,297 0.2610 7.14%
2020-05-20 0 0.420 0.415 0.440 - - 0 0 - 0.243 0.241 0.255 - - 0 - 0.00%
2020-05-19 0 0.420 0.425 0.430 0.415 0.425 68,000 28,320 0.4165 0.243 0.246 0.249 0.241 0.246 117,328 0.2414 1.20%
2020-05-18 0 0.415 0.415 0.435 0.400 0.435 460,000 199,640 0.4340 0.241 0.241 0.252 0.232 0.252 793,692 0.2515 -3.49%
2020-05-15 0 0.430 0.415 0.430 0.415 0.415 4,000 1,660 0.4150 0.249 0.241 0.249 0.241 0.241 6,902 0.2405 0.00%
2020-05-14 0 0.430 0.425 0.430 0.410 0.430 176,000 74,720 0.4245 0.249 0.246 0.249 0.238 0.249 303,673 0.2461 4.88%
2020-05-13 0 0.410 0.410 0.415 0.405 0.410 492,000 199,400 0.4053 0.238 0.238 0.241 0.235 0.238 848,905 0.2349 1.23%
2020-05-12 0 0.405 0.400 0.430 0.405 0.405 160,000 64,800 0.4050 0.235 0.232 0.249 0.235 0.235 276,067 0.2347 1.25%
2020-05-11 0 0.400 0.400 0.435 0.400 0.410 280,000 112,340 0.4012 0.232 0.232 0.252 0.232 0.238 483,117 0.2325 0.00%
2020-05-08 0 0.400 0.400 0.405 0.400 0.405 120,000 48,500 0.4042 0.232 0.232 0.235 0.232 0.235 207,050 0.2342 -1.23%
2020-05-07 0 0.405 0.390 0.405 0.400 0.405 20,000 8,060 0.4030 0.235 0.226 0.235 0.232 0.235 34,508 0.2336 0.00%
2020-05-06 0 0.405 0.390 0.405 0.405 0.405 40,000 16,200 0.4050 0.235 0.226 0.235 0.235 0.235 69,017 0.2347 0.00%
2020-05-05 0 0.405 0.390 0.405 0.365 0.405 144,000 57,460 0.3990 0.235 0.226 0.235 0.212 0.235 248,460 0.2313 2.53%
2020-05-04 0 0.395 0.395 0.400 0.380 0.400 88,000 34,560 0.3927 0.229 0.229 0.232 0.220 0.232 151,837 0.2276 -1.25%
2020-04-29 0 0.400 0.395 0.400 0.380 0.400 88,000 34,060 0.3870 0.232 0.229 0.232 0.220 0.232 151,837 0.2243 1.27%
2020-04-28 0 0.395 0.390 0.405 0.395 0.395 28,000 11,160 0.3986 0.229 0.226 0.235 0.229 0.229 48,312 0.2310 -1.25%
2020-04-27 0 0.400 0.355 0.400 0.400 0.400 104,000 41,600 0.4000 0.232 0.206 0.232 0.232 0.232 179,443 0.2318 -1.23%
2020-04-24 0 0.405 0.385 0.405 0.395 0.405 64,000 25,680 0.4013 0.235 0.223 0.235 0.229 0.235 110,427 0.2326 3.85%
2020-04-23 0 0.390 0.390 0.405 0.370 0.370 4,000 1,480 0.3700 0.226 0.226 0.235 0.214 0.214 6,902 0.2144 0.00%
2020-04-22 0 0.390 0.390 0.410 0.370 0.410 132,000 53,640 0.4064 0.226 0.226 0.238 0.214 0.238 227,755 0.2355 -1.27%
2020-04-21 0 0.395 0.390 0.395 0.390 0.415 408,000 162,140 0.3974 0.229 0.226 0.229 0.226 0.241 703,970 0.2303 -9.20%
2020-04-20 0 0.435 0.400 0.435 0.445 0.445 248,000 110,360 0.4450 0.252 0.232 0.252 0.258 0.258 427,903 0.2579 0.00%
2020-04-17 0 0.435 0.415 0.435 0.430 0.435 216,000 93,800 0.4343 0.252 0.241 0.252 0.249 0.252 372,690 0.2517 7.41%
2020-04-16 0 0.405 0.405 0.425 0.405 0.430 116,000 49,780 0.4291 0.235 0.235 0.246 0.235 0.249 200,148 0.2487 -5.81%
2020-04-15 0 0.430 0.430 0.450 0.430 0.455 484,000 216,040 0.4464 0.249 0.249 0.261 0.249 0.264 835,102 0.2587 -2.27%
2020-04-14 0 0.440 0.420 0.440 0.420 0.450 196,000 85,460 0.4360 0.255 0.243 0.255 0.243 0.261 338,182 0.2527 6.02%
2020-04-09 0 0.415 0.375 0.415 0.370 0.415 512,000 205,720 0.4018 0.241 0.217 0.241 0.214 0.241 883,414 0.2329 13.70%
2020-04-08 0 0.365 0.370 0.375 0.355 0.370 172,000 63,040 0.3665 0.212 0.214 0.217 0.206 0.214 296,772 0.2124 5.80%
2020-04-07 0 0.345 0.340 0.355 0.345 0.345 88,000 30,020 0.3411 0.200 0.197 0.206 0.200 0.200 151,837 0.1977 2.99%
2020-04-06 0 0.335 0.335 0.375 0.335 0.335 608,000 205,680 0.3383 0.194 0.194 0.217 0.194 0.194 1,049,054 0.1961 0.00%
2020-04-03 0 0.335 0.330 0.340 0.335 0.340 24,000 8,040 0.3350 0.194 0.191 0.197 0.194 0.197 41,410 0.1942 -1.47%
2020-04-02 0 0.340 0.340 0.370 - - 0 0 - 0.197 0.197 0.214 - - 0 - 0.00%
2020-04-01 0 0.340 0.340 0.375 0.340 0.350 352,000 120,120 0.3413 0.197 0.197 0.217 0.197 0.203 607,347 0.1978 0.00%
2020-03-31 0 0.340 0.335 0.340 0.300 0.375 1,404,000 481,580 0.3430 0.197 0.194 0.197 0.174 0.217 2,422,486 0.1988 13.33%
2020-03-30 0 0.300 0.285 0.335 0.280 0.300 8,000 2,320 0.2900 0.174 0.165 0.194 0.162 0.174 13,803 0.1681 0.00%
2020-03-27 0 0.300 0.300 0.320 0.295 0.300 148,000 44,240 0.2989 0.174 0.174 0.185 0.171 0.174 255,362 0.1732 7.14%
2020-03-26 0 0.280 0.280 0.290 0.260 0.285 140,000 38,060 0.2719 0.162 0.162 0.168 0.151 0.165 241,558 0.1576 -5.08%
2020-03-25 0 0.295 0.280 0.300 0.270 0.295 152,000 41,860 0.2754 0.171 0.162 0.174 0.156 0.171 262,263 0.1596 3.51%
2020-03-24 0 0.285 0.270 0.285 0.270 0.285 220,000 60,380 0.2745 0.165 0.156 0.165 0.156 0.165 379,592 0.1591 -5.00%
2020-03-23 0 0.300 0.275 0.300 - - 0 0 - 0.174 0.159 0.174 - - 0 - 0.00%
2020-03-20 0 0.300 0.290 0.300 0.300 0.300 280,000 84,000 0.3000 0.174 0.168 0.174 0.174 0.174 483,117 0.1739 7.14%
2020-03-19 0 0.280 0.265 0.280 0.260 0.280 68,000 17,840 0.2624 0.162 0.154 0.162 0.151 0.162 117,328 0.1521 -6.67%
2020-03-18 0 0.300 0.270 0.345 0.230 0.370 64,000 21,960 0.3431 0.174 0.156 0.200 0.133 0.214 110,427 0.1989 -9.09%
2020-03-17 0 0.330 0.330 0.350 0.330 0.330 12,000 3,960 0.3300 0.191 0.191 0.203 0.191 0.191 20,705 0.1913 0.00%
2020-03-16 0 0.330 0.330 0.365 0.330 0.345 108,000 35,820 0.3317 0.191 0.191 0.212 0.191 0.200 186,345 0.1922 -10.81%
2020-03-13 0 0.370 0.360 0.370 0.330 0.385 1,192,000 416,660 0.3495 0.214 0.209 0.214 0.191 0.223 2,056,697 0.2026 -7.50%
2020-03-12 0 0.400 0.370 0.400 0.400 0.400 16,000 6,400 0.4000 0.232 0.214 0.232 0.232 0.232 27,607 0.2318 0.00%
2020-03-11 0 0.400 0.395 0.410 0.400 0.400 60,000 24,000 0.4000 0.232 0.229 0.238 0.232 0.232 103,525 0.2318 -2.44%
2020-03-10 0 0.410 0.400 0.410 0.415 0.420 52,000 21,720 0.4177 0.238 0.232 0.238 0.241 0.243 89,722 0.2421 0.00%
2020-03-09 0 0.410 0.405 0.410 0.405 0.430 1,272,000 525,920 0.4135 0.238 0.235 0.238 0.235 0.249 2,194,730 0.2396 -10.87%
2020-03-06 0 0.460 0.430 0.460 0.465 0.465 12,000 5,580 0.4650 0.267 0.249 0.267 0.270 0.270 20,705 0.2695 2.22%
2020-03-05 0 0.450 0.435 0.450 0.440 0.450 56,000 25,080 0.4479 0.261 0.252 0.261 0.255 0.261 96,623 0.2596 2.27%
2020-03-04 0 0.440 0.430 0.445 0.420 0.440 176,000 76,720 0.4359 0.255 0.249 0.258 0.243 0.255 303,673 0.2526 2.33%
2020-03-03 0 0.430 0.430 0.435 0.430 0.435 60,000 25,840 0.4307 0.249 0.249 0.252 0.249 0.252 103,525 0.2496 3.61%
2020-03-02 0 0.415 0.415 0.450 0.415 0.440 468,000 198,340 0.4238 0.241 0.241 0.261 0.241 0.255 807,495 0.2456 -4.60%
2020-02-28 0 0.435 0.435 0.450 0.425 0.455 244,000 105,480 0.4323 0.252 0.252 0.261 0.246 0.264 421,002 0.2505 -4.40%
2020-02-27 0 0.455 0.440 0.470 0.455 0.460 112,000 51,260 0.4577 0.264 0.255 0.272 0.264 0.267 193,247 0.2653 -1.09%
2020-02-26 0 0.460 0.445 0.460 0.460 0.460 40,000 18,400 0.4600 0.267 0.258 0.267 0.267 0.267 69,017 0.2666 0.00%
2020-02-25 0 0.460 0.445 0.480 0.430 0.490 1,144,000 528,020 0.4616 0.267 0.258 0.278 0.249 0.284 1,973,877 0.2675 0.00%
2020-02-24 0 0.460 0.430 0.470 - - 0 0 - 0.267 0.249 0.272 - - 0 - 0.00%
2020-02-21 0 0.460 0.460 0.475 0.460 0.490 260,000 121,520 0.4674 0.267 0.267 0.275 0.267 0.284 448,608 0.2709 3.37%
2020-02-20 0 0.445 0.465 0.485 0.445 0.475 16,000 7,380 0.4613 0.258 0.270 0.281 0.258 0.275 27,607 0.2673 -5.32%
2020-02-19 0 0.470 0.460 0.485 0.455 0.480 80,000 37,920 0.4740 0.272 0.267 0.281 0.264 0.278 138,033 0.2747 -2.08%
2020-02-18 0 0.480 0.455 0.480 0.475 0.480 52,000 24,840 0.4777 0.278 0.264 0.278 0.275 0.278 89,722 0.2769 0.00%
2020-02-17 0 0.480 0.460 0.490 0.480 0.480 40,000 19,240 0.4810 0.278 0.267 0.284 0.278 0.278 69,017 0.2788 0.00%
2020-02-14 0 0.480 0.470 0.480 0.455 0.500 224,000 106,080 0.4736 0.278 0.272 0.278 0.264 0.290 386,493 0.2745 3.23%
2020-02-13 0 0.465 0.455 0.465 0.455 0.465 24,000 11,000 0.4583 0.270 0.264 0.270 0.264 0.270 41,410 0.2656 2.20%
2020-02-12 0 0.455 0.455 0.460 0.455 0.460 72,000 33,080 0.4594 0.264 0.264 0.267 0.264 0.267 124,230 0.2663 0.00%
2020-02-11 0 0.455 0.430 0.460 0.455 0.455 16,000 7,260 0.4538 0.264 0.249 0.267 0.264 0.264 27,607 0.2630 -1.09%
2020-02-10 0 0.460 0.445 0.485 - - 0 0 - 0.267 0.258 0.281 - - 0 - 0.00%
2020-02-07 0 0.460 0.450 0.460 0.450 0.460 52,000 23,560 0.4531 0.267 0.261 0.267 0.261 0.267 89,722 0.2626 0.00%
2020-02-06 0 0.460 0.445 0.460 0.430 0.460 84,000 37,760 0.4495 0.267 0.258 0.267 0.249 0.267 144,935 0.2605 -1.08%
2020-02-05 0 0.465 0.455 0.500 0.460 0.470 88,000 41,080 0.4668 0.270 0.264 0.290 0.267 0.272 151,837 0.2706 -3.12%
2020-02-04 0 0.480 0.455 0.495 0.465 0.500 484,000 236,660 0.4890 0.278 0.264 0.287 0.270 0.290 835,102 0.2834 11.63%
2020-02-03 0 0.430 0.420 0.460 0.410 0.475 196,000 82,840 0.4227 0.249 0.243 0.267 0.238 0.275 338,182 0.2450 -10.42%
2020-01-31 0 0.480 0.440 0.480 0.420 0.480 1,008,000 450,420 0.4468 0.278 0.255 0.278 0.243 0.278 1,739,220 0.2590 5.49%
2020-01-30 0 0.455 0.455 0.470 0.455 0.475 308,000 141,960 0.4609 0.264 0.264 0.272 0.264 0.275 531,428 0.2671 -3.19%
2020-01-29 0 0.470 0.470 0.495 0.470 0.500 288,000 141,300 0.4906 0.272 0.272 0.287 0.272 0.290 496,920 0.2844 -9.62%
2020-01-24 0 0.520 0.510 0.530 0.510 0.520 120,000 62,080 0.5173 0.301 0.296 0.307 0.296 0.301 207,050 0.2998 1.96%
2020-01-23 0 0.510 0.510 0.530 0.480 0.580 2,624,000 1,326,300 0.5054 0.296 0.296 0.307 0.278 0.336 4,527,494 0.2929 -10.53%
2020-01-22 0 0.570 0.570 0.590 0.570 0.590 100,000 58,520 0.5852 0.330 0.330 0.342 0.330 0.342 172,542 0.3392 -5.00%
2020-01-21 0 0.600 0.580 0.600 0.570 0.600 332,000 191,280 0.5761 0.348 0.336 0.348 0.330 0.348 572,838 0.3339 -1.64%
2020-01-20 0 0.610 0.590 0.610 0.590 0.610 104,000 62,080 0.5969 0.354 0.342 0.354 0.342 0.354 179,443 0.3460 -1.61%
2020-01-17 0 0.620 0.600 0.620 - - 0 0 - 0.359 0.348 0.359 - - 0 - 0.00%
2020-01-16 0 0.620 0.610 0.620 0.620 0.640 120,000 75,360 0.6280 0.359 0.354 0.359 0.359 0.371 207,050 0.3640 -3.12%
2020-01-15 0 0.640 0.610 0.640 0.600 0.640 284,000 177,320 0.6244 0.371 0.354 0.371 0.348 0.371 490,018 0.3619 6.67%
2020-01-14 0 0.600 0.590 0.600 0.570 0.630 1,076,000 630,640 0.5861 0.348 0.342 0.348 0.330 0.365 1,856,549 0.3397 0.00%
2020-01-13 0 0.600 0.600 0.610 0.600 0.620 456,000 279,240 0.6124 0.348 0.348 0.354 0.348 0.359 786,790 0.3549 -1.64%
2020-01-10 0 0.610 0.610 0.630 0.610 0.630 416,000 256,680 0.6170 0.354 0.354 0.365 0.354 0.365 717,773 0.3576 -3.17%
2020-01-09 0 0.630 0.630 0.650 0.630 0.640 164,000 104,680 0.6383 0.365 0.365 0.377 0.365 0.371 282,968 0.3699 -1.56%
2020-01-08 0 0.640 0.630 0.650 0.630 0.680 336,000 216,760 0.6451 0.371 0.365 0.377 0.365 0.394 579,740 0.3739 -3.03%
2020-01-07 0 0.660 0.660 0.670 0.650 0.680 164,000 109,040 0.6649 0.383 0.383 0.388 0.377 0.394 282,968 0.3853 -2.94%
2020-01-06 0 0.680 0.680 0.690 0.650 0.680 276,000 183,720 0.6657 0.394 0.394 0.400 0.377 0.394 476,215 0.3858 0.00%
2020-01-03 0 0.680 0.680 0.700 0.680 0.680 180,000 122,400 0.6800 0.394 0.394 0.406 0.394 0.394 310,575 0.3941 0.00%
2020-01-02 0 0.680 0.680 0.690 0.680 0.710 264,000 182,960 0.6930 0.394 0.394 0.400 0.394 0.411 455,510 0.4017 -4.23%
2019-12-31 0 0.710 0.710 0.720 0.640 0.710 1,100,000 757,560 0.6887 0.411 0.411 0.417 0.371 0.411 1,897,959 0.3991 7.58%
2019-12-30 0 0.660 0.630 0.660 0.600 0.660 868,000 556,400 0.6410 0.383 0.365 0.383 0.348 0.383 1,497,662 0.3715 6.45%
2019-12-27 0 0.620 0.610 0.620 0.610 0.640 264,000 163,080 0.6177 0.359 0.354 0.359 0.354 0.371 455,510 0.3580 -1.59%
2019-12-24 0 0.630 0.620 0.640 0.620 0.630 164,000 102,200 0.6232 0.365 0.359 0.371 0.359 0.365 282,968 0.3612 -3.08%
2019-12-23 0 0.650 0.640 0.650 0.620 0.650 100,000 63,560 0.6356 0.377 0.371 0.377 0.359 0.377 172,542 0.3684 0.00%
2019-12-20 0 0.650 0.620 0.650 0.620 0.650 520,000 332,520 0.6395 0.377 0.359 0.377 0.359 0.377 897,217 0.3706 1.56%
2019-12-19 0 0.640 0.630 0.640 0.610 0.660 528,000 329,960 0.6249 0.371 0.365 0.371 0.354 0.383 911,020 0.3622 -3.03%
2019-12-18 0 0.660 0.650 0.660 0.620 0.660 684,000 443,400 0.6482 0.383 0.377 0.383 0.359 0.383 1,180,185 0.3757 6.45%
2019-12-17 0 0.620 0.620 0.640 0.600 0.630 504,000 309,840 0.6148 0.359 0.359 0.371 0.348 0.365 869,610 0.3563 1.64%
2019-12-16 0 0.610 0.610 0.620 0.610 0.630 292,000 180,360 0.6177 0.354 0.354 0.359 0.354 0.365 503,822 0.3580 -4.69%
2019-12-13 0 0.640 0.620 0.640 0.600 0.660 1,424,000 887,200 0.6230 0.371 0.359 0.371 0.348 0.383 2,456,994 0.3611 0.00%
2019-12-12 0 0.640 0.620 0.640 0.630 0.660 944,000 599,520 0.6351 0.371 0.359 0.371 0.365 0.383 1,628,794 0.3681 -3.03%
2019-12-11 0 0.660 0.660 0.680 0.620 0.720 6,004,000 3,894,280 0.6486 0.383 0.383 0.394 0.359 0.417 10,359,404 0.3759 -7.04%
2019-12-10 0 0.710 0.680 0.710 0.660 0.720 4,240,000 2,914,920 0.6875 0.411 0.394 0.411 0.383 0.417 7,315,768 0.3984 -2.74%
2019-12-09 0 0.730 0.710 0.750 0.710 0.780 2,168,000 1,618,720 0.7466 0.423 0.411 0.435 0.411 0.452 3,740,704 0.4327 -6.41%
2019-12-06 0 0.780 0.770 0.780 0.770 0.820 2,464,000 1,965,400 0.7976 0.452 0.446 0.452 0.446 0.475 4,251,428 0.4623 0.00%
2019-12-05 0 0.780 0.770 0.780 0.730 0.810 3,000,000 2,333,600 0.7779 0.452 0.446 0.452 0.423 0.469 5,176,251 0.4508 2.63%
2019-12-04 0 0.760 0.750 0.760 0.730 0.780 1,920,000 1,458,200 0.7595 0.440 0.435 0.440 0.423 0.452 3,312,801 0.4402 4.11%
2019-12-03 0 0.730 0.720 0.730 0.690 0.750 2,088,000 1,518,000 0.7270 0.423 0.417 0.423 0.400 0.435 3,602,671 0.4214 -1.35%
2019-12-02 0 0.740 0.730 0.740 0.730 0.800 4,008,000 3,077,480 0.7678 0.429 0.423 0.429 0.423 0.464 6,915,471 0.4450 -2.63%
2019-11-29 0 0.760 0.750 0.760 0.730 0.780 2,156,000 1,620,960 0.7518 0.440 0.435 0.440 0.423 0.452 3,719,999 0.4357 1.33%
2019-11-28 0 0.750 0.740 0.750 0.720 0.800 4,804,000 3,619,920 0.7535 0.435 0.429 0.435 0.417 0.464 8,288,903 0.4367 -1.32%
2019-11-27 0 0.760 0.750 0.760 0.690 0.870 36,260,000 28,873,720 0.7963 0.440 0.435 0.440 0.400 0.504 62,563,622 0.4615 7.04%
2019-11-26 0 0.710 0.700 0.720 0.690 0.730 1,828,000 1,291,520 0.7065 0.411 0.406 0.417 0.400 0.423 3,154,062 0.4095 1.43%
2019-11-25 0 0.700 0.690 0.700 0.670 0.700 1,240,000 851,080 0.6864 0.406 0.400 0.406 0.388 0.406 2,139,517 0.3978 1.45%
2019-11-22 0 0.690 0.680 0.690 0.660 0.720 2,108,000 1,445,440 0.6857 0.400 0.394 0.400 0.383 0.417 3,637,179 0.3974 -2.82%
2019-11-21 0 0.710 0.700 0.710 0.680 0.750 2,824,000 1,987,640 0.7038 0.411 0.406 0.411 0.394 0.435 4,872,578 0.4079 -4.05%
2019-11-20 0 0.740 0.740 0.750 0.680 0.770 8,068,000 5,963,080 0.7391 0.429 0.429 0.435 0.394 0.446 13,920,665 0.4284 5.71%
2019-11-19 0 0.700 0.700 0.710 0.660 0.770 6,040,000 4,335,960 0.7179 0.406 0.406 0.411 0.383 0.446 10,421,519 0.4161 0.00%
2019-11-18 0 0.700 0.690 0.700 0.610 0.720 9,236,000 6,326,560 0.6850 0.406 0.400 0.406 0.354 0.417 15,935,952 0.3970 14.75%
2019-11-15 0 0.610 0.610 0.620 0.590 0.660 7,440,000 4,561,200 0.6131 0.354 0.354 0.359 0.342 0.383 12,837,103 0.3553 -6.15%
2019-11-14 0 0.650 0.640 0.650 0.570 0.670 12,852,000 7,891,840 0.6141 0.377 0.371 0.377 0.330 0.388 22,175,060 0.3559 4.84%
2019-11-13 0 0.620 0.610 0.620 0.620 0.780 66,448,000 48,722,960 0.7332 0.359 0.354 0.359 0.359 0.452 114,650,511 0.4250

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