Swang Chai Chuan Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02321  2022-08-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 0.490 0.475 0.490 0.475 0.495 35,000 17,100 0.4886 0.490 0.475 0.490 0.475 0.495 35,000 0.4886 3.16%
2026-01-29 0 0.475 0.470 0.500 0.475 0.510 355,000 174,025 0.4902 0.475 0.470 0.500 0.475 0.510 355,000 0.4902 -5.00%
2026-01-28 0 0.500 0.495 0.500 0.495 0.510 55,000 27,625 0.5023 0.500 0.495 0.500 0.495 0.510 55,000 0.5023 -1.96%
2026-01-27 0 0.510 0.500 0.510 0.500 0.510 195,000 98,300 0.5041 0.510 0.500 0.510 0.500 0.510 195,000 0.5041 0.00%
2026-01-26 0 0.510 0.485 0.510 0.470 0.510 400,000 199,450 0.4986 0.510 0.485 0.510 0.470 0.510 400,000 0.4986 4.08%
2026-01-23 0 0.490 0.475 0.490 0.475 0.500 420,000 199,825 0.4758 0.490 0.475 0.490 0.475 0.500 420,000 0.4758 4.26%
2026-01-22 0 0.470 0.470 0.485 0.470 0.485 265,000 125,375 0.4731 0.470 0.470 0.485 0.470 0.485 265,000 0.4731 -3.09%
2026-01-21 0 0.485 0.475 0.485 0.485 0.495 135,000 65,975 0.4887 0.485 0.475 0.485 0.485 0.495 135,000 0.4887 -1.02%
2026-01-20 0 0.490 0.485 0.490 0.460 0.550 1,615,000 808,550 0.5007 0.490 0.485 0.490 0.460 0.550 1,615,000 0.5007 6.52%
2026-01-19 0 0.460 0.460 0.470 0.460 0.460 420,000 193,200 0.4600 0.460 0.460 0.470 0.460 0.460 420,000 0.4600 0.00%
2026-01-16 0 0.460 0.460 0.470 0.460 0.470 230,000 106,550 0.4633 0.460 0.460 0.470 0.460 0.470 230,000 0.4633 -3.16%
2026-01-15 0 0.475 0.450 0.480 0.460 0.475 85,000 39,400 0.4635 0.475 0.450 0.480 0.460 0.475 85,000 0.4635 1.06%
2026-01-14 0 0.470 0.445 0.475 0.445 0.470 265,000 122,525 0.4624 0.470 0.445 0.475 0.445 0.470 265,000 0.4624 1.08%
2026-01-13 0 0.465 0.455 0.470 0.440 0.465 190,000 87,650 0.4613 0.465 0.455 0.470 0.440 0.465 190,000 0.4613 0.00%
2026-01-12 0 0.465 0.460 0.470 0.445 0.475 3,190,000 1,477,575 0.4632 0.465 0.460 0.470 0.445 0.475 3,190,000 0.4632 6.90%
2026-01-09 0 0.435 0.435 0.450 0.395 0.480 2,720,000 1,208,225 0.4442 0.435 0.435 0.450 0.395 0.480 2,720,000 0.4442 2.35%
2026-01-08 0 0.425 0.425 0.435 0.420 0.430 50,000 21,450 0.4290 0.425 0.425 0.435 0.420 0.430 50,000 0.4290 -1.16%
2026-01-07 0 0.430 0.415 0.435 0.415 0.430 275,000 118,100 0.4295 0.430 0.415 0.435 0.415 0.430 275,000 0.4295 2.38%
2026-01-06 0 0.420 0.415 0.420 0.415 0.430 75,000 31,750 0.4233 0.420 0.415 0.420 0.415 0.430 75,000 0.4233 3.70%
2026-01-05 0 0.405 0.405 0.425 0.405 0.410 15,000 6,125 0.4083 0.405 0.405 0.425 0.405 0.410 15,000 0.4083 1.25%
2026-01-02 0 0.400 0.400 0.410 0.400 0.405 45,000 18,125 0.4028 0.400 0.400 0.410 0.400 0.405 45,000 0.4028 -2.44%
2025-12-31 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2025-12-30 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2025-12-29 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2025-12-24 0 0.410 0.400 0.425 - - 0 0 - 0.410 0.400 0.425 - - 0 - 0.00%
2025-12-23 0 0.410 0.400 0.425 - - 0 0 - 0.410 0.400 0.425 - - 0 - 0.00%
2025-12-22 0 0.410 0.400 0.430 0.405 0.425 15,000 6,275 0.4183 0.410 0.400 0.430 0.405 0.425 15,000 0.4183 -1.20%
2025-12-19 0 0.415 0.400 0.420 - - 0 0 - 0.415 0.400 0.420 - - 0 - 0.00%
2025-12-18 0 0.415 0.390 0.425 0.400 0.415 235,000 97,450 0.4147 0.415 0.390 0.425 0.400 0.415 235,000 0.4147 2.47%
2025-12-17 0 0.405 0.405 0.415 0.400 0.415 35,000 14,450 0.4129 0.405 0.405 0.415 0.400 0.415 35,000 0.4129 3.85%
2025-12-16 0 0.390 0.380 0.440 - - 0 0 - 0.390 0.380 0.440 - - 0 - 0.00%
2025-12-15 0 0.390 0.390 0.430 0.390 0.390 15,000 5,850 0.3900 0.390 0.390 0.430 0.390 0.390 15,000 0.3900 0.00%
2025-12-12 0 0.390 0.390 0.400 0.390 0.405 75,000 30,300 0.4040 0.390 0.390 0.400 0.390 0.405 75,000 0.4040 0.00%
2025-12-11 0 0.390 0.390 0.410 0.390 0.410 110,000 45,000 0.4091 0.390 0.390 0.410 0.390 0.410 110,000 0.4091 -4.88%
2025-12-10 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2025-12-09 0 0.410 0.395 0.430 - - 0 0 - 0.410 0.395 0.430 - - 0 - 0.00%
2025-12-08 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2025-12-05 0 0.410 0.410 0.430 0.405 0.410 75,000 30,575 0.4077 0.410 0.410 0.430 0.405 0.410 75,000 0.4077 -1.20%
2025-12-04 0 0.415 0.395 0.425 - - 0 0 - 0.415 0.395 0.425 - - 0 - 0.00%
2025-12-03 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2025-12-02 0 0.415 0.415 0.430 0.415 0.425 300,000 126,450 0.4215 0.415 0.415 0.430 0.415 0.425 300,000 0.4215 0.00%
2025-12-01 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2025-11-28 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2025-11-27 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2025-11-26 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - -1.19%
2025-11-25 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2025-11-24 0 0.420 0.410 0.420 0.395 0.440 110,000 45,375 0.4125 0.420 0.410 0.420 0.395 0.440 110,000 0.4125 5.00%
2025-11-21 0 0.400 0.400 0.420 0.390 0.400 45,000 17,950 0.3989 0.400 0.400 0.420 0.390 0.400 45,000 0.3989 1.27%
2025-11-20 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 1.28%
2025-11-19 0 0.390 0.380 0.410 - - 0 0 - 0.390 0.380 0.410 - - 0 - 0.00%
2025-11-18 0 0.390 0.385 0.400 0.380 0.390 620,000 241,600 0.3897 0.390 0.385 0.400 0.380 0.390 620,000 0.3897 -2.50%
2025-11-17 0 0.400 0.380 0.400 0.385 0.400 110,000 42,425 0.3857 0.400 0.380 0.400 0.385 0.400 110,000 0.3857 3.90%
2025-11-14 0 0.385 0.370 0.410 - - 0 0 - 0.385 0.370 0.410 - - 0 - 0.00%
2025-11-13 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2025-11-12 0 0.385 0.380 0.400 0.385 0.385 20,000 7,700 0.3850 0.385 0.380 0.400 0.385 0.385 20,000 0.3850 1.32%
2025-11-11 0 0.380 0.375 0.400 0.365 0.400 10,000 3,825 0.3825 0.380 0.375 0.400 0.365 0.400 10,000 0.3825 -5.00%
2025-11-10 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 2.56%
2025-11-07 0 0.390 0.380 0.395 0.390 0.390 25,000 9,750 0.3900 0.390 0.380 0.395 0.390 0.390 25,000 0.3900 -1.27%
2025-11-06 0 0.395 0.390 0.395 0.390 0.395 35,000 13,800 0.3943 0.395 0.390 0.395 0.390 0.395 35,000 0.3943 -1.25%
2025-11-05 0 0.400 0.390 0.430 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2025-11-04 0 0.400 0.400 0.420 0.400 0.405 25,000 10,100 0.4040 0.400 0.400 0.420 0.400 0.405 25,000 0.4040 -2.44%
2025-11-03 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2025-10-31 0 0.410 0.410 0.420 0.400 0.410 230,000 94,050 0.4089 0.410 0.410 0.420 0.400 0.410 230,000 0.4089 2.50%
2025-10-30 0 0.400 0.390 0.400 0.405 0.410 120,000 49,050 0.4088 0.400 0.390 0.400 0.405 0.410 120,000 0.4088 2.56%
2025-10-28 0 0.390 0.390 0.410 0.350 0.405 205,000 77,700 0.3790 0.390 0.390 0.410 0.350 0.405 205,000 0.3790 -3.70%
2025-10-27 0 0.405 0.405 0.410 0.405 0.405 5,000 2,025 0.4050 0.405 0.405 0.410 0.405 0.405 5,000 0.4050 0.00%
2025-10-24 0 0.405 0.400 0.410 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2025-10-23 0 0.405 0.400 0.410 0.405 0.405 105,000 42,525 0.4050 0.405 0.400 0.410 0.405 0.405 105,000 0.4050 0.00%
2025-10-22 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 1.25%
2025-10-21 0 0.400 0.400 0.410 0.400 0.410 35,000 14,150 0.4043 0.400 0.400 0.410 0.400 0.410 35,000 0.4043 -1.23%
2025-10-20 0 0.405 0.405 0.410 0.405 0.410 30,000 12,275 0.4092 0.405 0.405 0.410 0.405 0.410 30,000 0.4092 -1.22%
2025-10-17 0 0.410 0.405 0.425 0.400 0.410 270,000 110,350 0.4087 0.410 0.405 0.425 0.400 0.410 270,000 0.4087 1.23%
2025-10-16 0 0.405 0.405 0.425 - - 0 0 - 0.405 0.405 0.425 - - 0 - 0.00%
2025-10-15 0 0.405 0.405 0.435 0.405 0.410 50,000 20,425 0.4085 0.405 0.405 0.435 0.405 0.410 50,000 0.4085 -1.22%
2025-10-14 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2025-10-13 0 0.410 0.410 0.415 0.410 0.415 255,000 104,800 0.4110 0.410 0.410 0.415 0.410 0.415 255,000 0.4110 -2.38%
2025-10-10 0 0.420 0.405 0.420 0.405 0.420 225,000 93,225 0.4143 0.420 0.405 0.420 0.405 0.420 225,000 0.4143 3.70%
2025-10-09 0 0.405 0.405 0.410 0.405 0.410 70,000 28,650 0.4093 0.405 0.405 0.410 0.405 0.410 70,000 0.4093 -1.22%
2025-10-08 0 0.410 0.405 0.415 0.405 0.410 260,000 106,550 0.4098 0.410 0.405 0.415 0.405 0.410 260,000 0.4098 -1.20%
2025-10-06 0 0.415 0.410 0.415 0.410 0.430 340,000 140,775 0.4140 0.415 0.410 0.415 0.410 0.430 340,000 0.4140 -1.19%
2025-10-03 0 0.420 0.410 0.425 0.420 0.425 35,000 14,750 0.4214 0.420 0.410 0.425 0.420 0.425 35,000 0.4214 -1.18%
2025-10-02 0 0.425 0.410 0.430 - - 0 0 - 0.425 0.410 0.430 - - 0 - 0.00%
2025-09-30 0 0.425 0.410 0.440 - - 0 0 - 0.425 0.410 0.440 - - 0 - 0.00%
2025-09-29 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2025-09-26 0 0.425 0.410 0.435 0.425 0.425 25,000 10,625 0.4250 0.425 0.410 0.435 0.425 0.425 25,000 0.4250 -1.16%
2025-09-25 0 0.430 0.430 0.440 0.430 0.430 60,000 26,050 0.4342 0.430 0.430 0.440 0.430 0.430 60,000 0.4342 0.00%
2025-09-24 0 0.430 0.410 0.430 - - 50,000 21,500 0.4300 0.430 0.410 0.430 - - 50,000 0.4300 0.00%
2025-09-23 0 0.430 0.410 0.430 0.430 0.430 255,000 109,650 0.4300 0.430 0.410 0.430 0.430 0.430 255,000 0.4300 2.38%
2025-09-22 0 0.420 0.410 0.440 0.420 0.420 5,000 2,100 0.4200 0.420 0.410 0.440 0.420 0.420 5,000 0.4200 0.00%
2025-09-19 0 0.420 0.400 0.430 0.420 0.420 5,000 2,100 0.4200 0.420 0.400 0.430 0.420 0.420 5,000 0.4200 2.44%
2025-09-18 0 0.410 0.410 0.425 0.410 0.410 40,000 16,400 0.4100 0.410 0.410 0.425 0.410 0.410 40,000 0.4100 2.50%
2025-09-17 0 0.400 0.400 0.410 0.400 0.400 165,000 66,000 0.4000 0.400 0.400 0.410 0.400 0.400 165,000 0.4000 -2.44%
2025-09-16 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2025-09-15 0 0.410 0.410 0.420 0.410 0.410 45,000 18,450 0.4100 0.410 0.410 0.420 0.410 0.410 45,000 0.4100 0.00%
2025-09-12 0 0.410 0.400 0.420 0.410 0.415 260,000 106,950 0.4113 0.410 0.400 0.420 0.410 0.415 260,000 0.4113 0.00%
2025-09-11 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 0.410 0.410 0.420 0.410 0.410 60,000 0.4100 0.00%
2025-09-10 0 0.410 0.410 0.420 0.410 0.415 85,000 35,050 0.4124 0.410 0.410 0.420 0.410 0.415 85,000 0.4124 -1.20%
2025-09-09 0 0.415 0.415 0.420 0.410 0.415 210,000 86,800 0.4133 0.415 0.415 0.420 0.410 0.415 210,000 0.4133 1.22%
2025-09-08 0 0.410 0.410 0.420 0.410 0.420 180,000 74,300 0.4128 0.410 0.410 0.420 0.410 0.420 180,000 0.4128 -2.38%
2025-09-05 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-09-04 0 0.420 0.415 0.430 0.395 0.420 25,000 10,225 0.4090 0.420 0.415 0.430 0.395 0.420 25,000 0.4090 0.00%
2025-09-03 0 0.420 0.415 0.430 0.415 0.420 245,000 102,325 0.4177 0.420 0.415 0.430 0.415 0.420 245,000 0.4177 0.00%
2025-09-02 0 0.420 0.400 0.420 0.400 0.420 100,000 41,300 0.4130 0.420 0.400 0.420 0.400 0.420 100,000 0.4130 5.00%
2025-09-01 0 0.400 0.395 0.400 0.400 0.410 75,000 30,500 0.4067 0.400 0.395 0.400 0.400 0.410 75,000 0.4067 -3.61%
2025-08-29 0 0.415 0.410 0.430 - - 0 0 - 0.415 0.410 0.430 - - 0 - 0.00%
2025-08-28 0 0.415 0.410 0.425 - - 0 0 - 0.415 0.410 0.425 - - 0 - 0.00%
2025-08-27 0 0.415 0.415 0.430 0.415 0.415 5,000 2,075 0.4150 0.415 0.415 0.430 0.415 0.415 5,000 0.4150 1.22%
2025-08-26 0 0.410 0.410 0.425 0.410 0.420 55,000 22,625 0.4114 0.410 0.410 0.425 0.410 0.420 55,000 0.4114 -2.38%
2025-08-25 0 0.420 0.420 0.425 0.415 0.415 15,000 6,225 0.4150 0.420 0.420 0.425 0.415 0.415 15,000 0.4150 1.20%
2025-08-22 0 0.415 0.415 0.440 0.415 0.420 180,000 75,550 0.4197 0.415 0.415 0.440 0.415 0.420 180,000 0.4197 0.00%
2025-08-21 0 0.415 0.415 0.425 0.415 0.420 290,000 121,625 0.4194 0.415 0.415 0.425 0.415 0.420 290,000 0.4194 -1.19%
2025-08-20 0 0.420 0.415 0.430 0.420 0.420 430,000 180,600 0.4200 0.420 0.415 0.430 0.420 0.420 430,000 0.4200 -2.33%
2025-08-19 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2025-08-18 0 0.430 0.420 0.435 0.420 0.435 145,000 61,775 0.4260 0.430 0.420 0.435 0.420 0.435 145,000 0.4260 0.82%
2025-08-15 0 0.440 0.420 0.440 - - 15,000 6,600 0.4400 0.426 0.407 0.426 - - 15,475 0.4265 0.00%
2025-08-14 0 0.440 0.415 0.440 0.415 0.440 30,000 12,750 0.4250 0.426 0.402 0.426 0.402 0.426 30,950 0.4120 2.33%
2025-08-13 0 0.430 0.405 0.430 0.405 0.430 355,000 150,500 0.4239 0.417 0.393 0.417 0.393 0.417 366,237 0.4109 0.00%
2025-08-12 0 0.430 0.400 0.430 0.400 0.430 195,000 78,200 0.4010 0.417 0.388 0.417 0.388 0.417 201,172 0.3887 4.88%
2025-08-11 0 0.410 0.405 0.430 0.410 0.420 105,000 43,475 0.4140 0.397 0.393 0.417 0.397 0.407 108,324 0.4013 -4.65%
2025-08-08 0 0.430 0.410 0.445 - - 0 0 - 0.417 0.397 0.431 - - 0 - 0.00%
2025-08-07 0 0.430 0.430 0.460 0.375 0.430 255,000 99,050 0.3884 0.417 0.417 0.446 0.363 0.417 263,072 0.3765 -6.52%
2025-08-06 0 0.460 0.435 0.460 0.460 0.460 15,000 6,900 0.4600 0.446 0.422 0.446 0.446 0.446 15,475 0.4459 0.00%
2025-08-05 0 0.460 0.440 0.460 - - 0 0 - 0.446 0.426 0.446 - - 0 - 0.00%
2025-08-04 0 0.460 0.440 0.460 0.460 0.460 15,000 6,900 0.4600 0.446 0.426 0.446 0.446 0.446 15,475 0.4459 0.00%
2025-08-01 0 0.460 0.430 0.460 0.410 0.460 595,000 265,500 0.4462 0.446 0.417 0.446 0.397 0.446 613,834 0.4325 10.84%
2025-07-31 0 0.415 0.415 0.435 0.415 0.430 810,000 348,225 0.4299 0.402 0.402 0.422 0.402 0.417 835,639 0.4167 -2.35%
2025-07-30 0 0.425 0.415 0.430 - - 0 0 - 0.412 0.402 0.417 - - 0 - 0.00%
2025-07-29 0 0.425 0.425 0.430 0.415 0.425 45,000 19,025 0.4228 0.412 0.412 0.417 0.402 0.412 46,424 0.4098 -1.16%
2025-07-28 0 0.430 0.425 0.440 0.425 0.430 345,000 148,175 0.4295 0.417 0.412 0.426 0.412 0.417 355,920 0.4163 4.88%
2025-07-25 0 0.410 0.410 0.430 0.400 0.410 75,000 30,600 0.4080 0.397 0.397 0.417 0.388 0.397 77,374 0.3955 -3.53%
2025-07-24 0 0.425 0.415 0.430 0.425 0.430 110,000 47,200 0.4291 0.412 0.402 0.417 0.412 0.417 113,482 0.4159 3.66%
2025-07-23 0 0.410 0.410 0.430 0.405 0.420 195,000 81,425 0.4176 0.397 0.397 0.417 0.393 0.407 201,172 0.4048 -2.38%
2025-07-22 0 0.420 0.390 0.420 0.395 0.425 585,000 244,925 0.4187 0.407 0.378 0.407 0.383 0.412 603,517 0.4058 7.69%
2025-07-21 0 0.390 0.390 0.395 0.390 0.395 35,000 13,725 0.3921 0.378 0.378 0.383 0.378 0.383 36,108 0.3801 -1.27%
2025-07-18 0 0.395 0.390 0.395 0.395 0.400 55,000 21,875 0.3977 0.383 0.378 0.383 0.383 0.388 56,741 0.3855 -1.25%
2025-07-17 0 0.400 0.395 0.400 - - 0 0 - 0.388 0.383 0.388 - - 0 - 0.00%
2025-07-16 0 0.400 0.395 0.400 - - 0 0 - 0.388 0.383 0.388 - - 0 - 0.00%
2025-07-15 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.388 0.383 0.388 0.388 0.388 51,583 0.3877 -2.44%
2025-07-14 0 0.410 0.400 0.415 0.410 0.410 205,000 84,050 0.4100 0.397 0.388 0.402 0.397 0.397 211,489 0.3974 3.80%
2025-07-11 0 0.395 0.395 0.410 0.395 0.395 5,000 1,975 0.3950 0.383 0.383 0.397 0.383 0.383 5,158 0.3829 -3.66%
2025-07-10 0 0.410 0.395 0.410 0.410 0.410 60,000 24,600 0.4100 0.397 0.383 0.397 0.397 0.397 61,899 0.3974 0.00%
2025-07-09 0 0.410 0.395 0.410 - - 0 0 - 0.397 0.383 0.397 - - 0 - 0.00%
2025-07-08 0 0.410 0.395 0.410 - - 0 0 - 0.397 0.383 0.397 - - 0 - 0.00%
2025-07-07 0 0.410 0.410 0.415 0.410 0.410 70,000 28,700 0.4100 0.397 0.397 0.402 0.397 0.397 72,216 0.3974 0.00%
2025-07-04 0 0.410 0.410 0.415 - - 0 0 - 0.397 0.397 0.402 - - 0 - 1.23%
2025-07-03 0 0.405 0.405 0.410 0.395 0.410 210,000 85,575 0.4075 0.393 0.393 0.397 0.383 0.397 216,647 0.3950 3.85%
2025-07-02 0 0.390 0.380 0.410 0.390 0.395 15,000 5,875 0.3917 0.378 0.368 0.397 0.378 0.383 15,475 0.3796 -1.27%
2025-06-30 0 0.395 0.395 0.410 - - 0 0 - 0.383 0.383 0.397 - - 0 - 0.00%
2025-06-27 0 0.395 0.390 0.415 0.395 0.395 20,000 7,900 0.3950 0.383 0.378 0.402 0.383 0.383 20,633 0.3829 -1.25%
2025-06-26 0 0.400 0.400 0.415 0.400 0.400 60,000 24,000 0.4000 0.388 0.388 0.402 0.388 0.388 61,899 0.3877 2.56%
2025-06-25 0 0.390 0.390 0.415 0.385 0.390 70,000 26,925 0.3846 0.378 0.378 0.402 0.373 0.378 72,216 0.3728 -1.27%
2025-06-24 0 0.395 0.395 0.420 - - 5,000 1,975 0.3950 0.383 0.383 0.407 - - 5,158 0.3829 0.00%
2025-06-23 0 0.395 0.380 0.395 - - 0 0 - 0.383 0.368 0.383 - - 0 - 0.00%
2025-06-20 0 0.395 0.395 0.420 0.395 0.395 360,000 142,200 0.3950 0.383 0.383 0.407 0.383 0.383 371,395 0.3829 0.00%
2025-06-19 0 0.395 0.395 0.420 0.395 0.400 160,000 63,375 0.3961 0.383 0.383 0.407 0.383 0.388 165,064 0.3839 0.00%
2025-06-18 0 0.395 0.395 0.440 0.395 0.405 110,000 43,850 0.3986 0.383 0.383 0.426 0.383 0.393 113,482 0.3864 -2.47%
2025-06-17 0 0.405 0.400 0.405 0.405 0.405 10,000 4,050 0.4050 0.393 0.388 0.393 0.393 0.393 10,317 0.3926 -4.71%
2025-06-16 0 0.425 0.425 0.430 0.420 0.435 297,000 125,625 0.4230 0.412 0.412 0.417 0.407 0.422 306,401 0.4100 7.59%
2025-06-13 0 0.395 0.395 0.415 - - 0 0 - 0.383 0.383 0.402 - - 0 - 0.00%
2025-06-12 0 0.395 0.395 0.410 0.395 0.400 65,000 25,975 0.3996 0.383 0.383 0.397 0.383 0.388 67,057 0.3874 -1.25%
2025-06-11 0 0.400 0.395 0.405 - - 0 0 - 0.388 0.383 0.393 - - 0 - 0.00%
2025-06-10 0 0.400 0.395 0.405 - - 0 0 - 0.388 0.383 0.393 - - 0 - 0.00%
2025-06-09 0 0.400 0.395 0.405 0.400 0.400 60,000 24,000 0.4000 0.388 0.383 0.393 0.388 0.388 61,899 0.3877 0.00%
2025-06-06 0 0.400 0.395 0.400 - - 0 0 - 0.388 0.383 0.388 - - 0 - 0.00%
2025-06-05 0 0.400 0.400 0.405 0.400 0.405 45,000 18,150 0.4033 0.388 0.388 0.393 0.388 0.393 46,424 0.3910 0.00%
2025-06-04 0 0.400 0.395 0.405 0.400 0.405 100,000 40,250 0.4025 0.388 0.383 0.393 0.388 0.393 103,165 0.3902 0.00%
2025-06-03 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.388 0.383 0.388 0.388 0.388 51,583 0.3877 0.00%
2025-06-02 0 0.400 0.395 0.420 - - 0 0 - 0.388 0.383 0.407 - - 0 - 0.00%
2025-05-30 0 0.400 0.395 0.400 0.400 0.415 195,000 78,300 0.4015 0.388 0.383 0.388 0.388 0.402 201,172 0.3892 -3.61%
2025-05-29 0 0.415 0.415 0.420 0.415 0.420 20,000 8,350 0.4175 0.402 0.402 0.407 0.402 0.407 20,633 0.4047 -1.19%
2025-05-28 0 0.420 0.415 0.420 0.420 0.420 465,000 195,300 0.4200 0.407 0.402 0.407 0.407 0.407 479,719 0.4071 2.44%
2025-05-27 0 0.410 0.410 0.420 - - 0 0 - 0.397 0.397 0.407 - - 0 - 2.50%
2025-05-26 0 0.400 0.400 0.415 0.400 0.410 305,000 125,000 0.4098 0.388 0.388 0.402 0.388 0.397 314,654 0.3973 -2.44%
2025-05-23 0 0.410 0.410 0.415 0.395 0.395 40,000 15,800 0.3950 0.397 0.397 0.402 0.383 0.383 41,266 0.3829 0.00%
2025-05-22 0 0.410 0.390 0.410 - - 0 0 - 0.397 0.378 0.397 - - 0 - -1.20%
2025-05-21 0 0.415 0.390 0.420 - - 0 0 - 0.402 0.378 0.407 - - 0 - 0.00%
2025-05-20 0 0.415 0.400 0.420 0.400 0.415 80,000 32,975 0.4122 0.402 0.388 0.407 0.388 0.402 82,532 0.3995 0.00%
2025-05-19 0 0.415 0.390 0.420 0.390 0.415 345,000 139,400 0.4041 0.402 0.378 0.407 0.378 0.402 355,920 0.3917 6.41%
2025-05-16 0 0.390 0.375 0.410 0.390 0.395 25,000 9,850 0.3940 0.378 0.363 0.397 0.378 0.383 25,791 0.3819 -1.27%
2025-05-15 0 0.395 0.395 0.420 0.390 0.395 100,000 39,475 0.3948 0.383 0.383 0.407 0.378 0.383 103,165 0.3826 -3.66%
2025-05-14 0 0.410 0.395 0.420 - - 5,000 2,050 0.4100 0.397 0.383 0.407 - - 5,158 0.3974 0.00%
2025-05-13 0 0.410 0.395 0.410 - - 0 0 - 0.397 0.383 0.397 - - 0 - 0.00%
2025-05-12 0 0.410 0.375 0.410 - - 0 0 - 0.397 0.363 0.397 - - 0 - 0.00%
2025-05-09 0 0.410 0.395 0.410 - - 0 0 - 0.397 0.383 0.397 - - 0 - 0.00%
2025-05-08 0 0.410 0.395 0.410 0.400 0.410 45,000 18,250 0.4056 0.397 0.383 0.397 0.388 0.397 46,424 0.3931 2.50%
2025-05-07 0 0.400 0.390 0.400 - - 0 0 - 0.388 0.378 0.388 - - 0 - 0.00%
2025-05-06 0 0.400 0.400 0.420 0.395 0.410 100,000 41,200 0.4120 0.388 0.388 0.407 0.383 0.397 103,165 0.3994 1.27%
2025-05-02 0 0.395 0.395 0.415 0.375 0.410 130,000 52,675 0.4052 0.383 0.383 0.402 0.363 0.397 134,115 0.3928 1.28%
2025-04-30 0 0.390 0.370 0.390 - - 0 0 - 0.378 0.359 0.378 - - 0 - -2.50%
2025-04-29 0 0.400 0.390 0.415 0.400 0.400 10,000 3,950 0.3950 0.388 0.378 0.402 0.388 0.388 10,317 0.3829 6.67%
2025-04-28 0 0.375 0.375 0.390 0.365 0.400 30,000 11,125 0.3708 0.363 0.363 0.378 0.354 0.388 30,950 0.3595 -7.41%
2025-04-25 0 0.405 0.400 0.420 0.405 0.405 5,000 2,025 0.4050 0.393 0.388 0.407 0.393 0.393 5,158 0.3926 0.00%
2025-04-24 0 0.405 0.400 0.415 - - 0 0 - 0.393 0.388 0.402 - - 0 - 0.00%
2025-04-23 0 0.405 0.405 0.430 - - 0 0 - 0.393 0.393 0.417 - - 0 - 0.00%
2025-04-22 0 0.405 0.400 0.430 0.405 0.405 5,000 2,025 0.4050 0.393 0.388 0.417 0.393 0.393 5,158 0.3926 -2.41%
2025-04-17 0 0.415 0.400 0.420 0.400 0.415 110,000 45,500 0.4136 0.402 0.388 0.407 0.388 0.402 113,482 0.4009 2.47%
2025-04-16 0 0.405 0.400 0.405 0.405 0.405 5,000 2,025 0.4050 0.393 0.388 0.393 0.393 0.393 5,158 0.3926 0.00%
2025-04-15 0 0.405 0.400 0.410 0.405 0.405 50,000 20,250 0.4050 0.393 0.388 0.397 0.393 0.393 51,583 0.3926 0.00%
2025-04-14 0 0.405 0.400 0.420 - - 0 0 - 0.393 0.388 0.407 - - 0 - 0.00%
2025-04-11 0 0.405 0.400 0.420 - - 0 0 - 0.393 0.388 0.407 - - 0 - 0.00%
2025-04-10 0 0.405 0.400 0.410 - - 0 0 - 0.393 0.388 0.397 - - 0 - 0.00%
2025-04-09 0 0.405 0.405 0.415 0.405 0.405 35,000 14,175 0.4050 0.393 0.393 0.402 0.393 0.393 36,108 0.3926 -4.71%
2025-04-08 0 0.425 0.400 0.425 0.405 0.425 165,000 68,250 0.4136 0.412 0.388 0.412 0.393 0.412 170,223 0.4009 -1.16%
2025-04-07 0 0.430 0.400 0.430 0.400 0.430 770,000 322,200 0.4184 0.417 0.388 0.417 0.388 0.417 794,373 0.4056 0.00%
2025-04-03 0 0.430 0.430 0.435 0.430 0.430 90,000 38,700 0.4300 0.417 0.417 0.422 0.417 0.417 92,849 0.4168 0.00%
2025-04-02 0 0.430 0.430 0.435 0.430 0.430 50,000 21,500 0.4300 0.417 0.417 0.422 0.417 0.417 51,583 0.4168 0.00%
2025-04-01 0 0.430 0.425 0.430 0.430 0.430 200,000 86,000 0.4300 0.417 0.412 0.417 0.417 0.417 206,331 0.4168 0.00%
2025-03-31 0 0.430 0.430 0.435 0.430 0.435 35,000 15,200 0.4343 0.417 0.417 0.422 0.417 0.422 36,108 0.4210 0.00%
2025-03-28 0 0.430 0.430 0.435 0.430 0.430 20,000 8,600 0.4300 0.417 0.417 0.422 0.417 0.417 20,633 0.4168 0.00%
2025-03-27 0 0.430 0.430 0.435 0.430 0.435 285,000 123,075 0.4318 0.417 0.417 0.422 0.417 0.422 294,021 0.4186 0.00%
2025-03-26 0 0.430 0.430 0.435 0.430 0.430 35,000 15,050 0.4300 0.417 0.417 0.422 0.417 0.417 36,108 0.4168 -1.15%
2025-03-25 0 0.435 0.430 0.435 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-03-24 0 0.435 0.430 0.435 0.435 0.435 30,000 13,050 0.4350 0.422 0.417 0.422 0.422 0.422 30,950 0.4217 1.16%
2025-03-21 0 0.430 0.430 0.435 - - 0 0 - 0.417 0.417 0.422 - - 0 - 0.00%
2025-03-20 0 0.430 0.430 0.435 - - 0 0 - 0.417 0.417 0.422 - - 0 - 0.00%
2025-03-19 0 0.430 0.430 0.435 0.430 0.430 50,000 21,500 0.4300 0.417 0.417 0.422 0.417 0.417 51,583 0.4168 0.00%
2025-03-18 0 0.430 0.430 0.435 0.430 0.430 95,000 40,850 0.4300 0.417 0.417 0.422 0.417 0.417 98,007 0.4168 0.00%
2025-03-17 0 0.430 0.430 0.435 - - 0 0 - 0.417 0.417 0.422 - - 0 - 0.00%
2025-03-14 0 0.430 0.430 0.435 0.430 0.435 125,000 54,250 0.4340 0.417 0.417 0.422 0.417 0.422 128,957 0.4207 0.00%
2025-03-13 0 0.430 0.430 0.435 0.430 0.435 150,000 65,000 0.4333 0.417 0.417 0.422 0.417 0.422 154,748 0.4200 0.00%
2025-03-12 0 0.430 0.430 0.435 0.430 0.430 125,000 53,750 0.4300 0.417 0.417 0.422 0.417 0.417 128,957 0.4168 0.00%
2025-03-11 0 0.430 0.430 0.435 0.430 0.435 110,000 47,800 0.4345 0.417 0.417 0.422 0.417 0.422 113,482 0.4212 -1.15%
2025-03-10 0 0.435 0.435 0.440 0.435 0.440 240,000 104,600 0.4358 0.422 0.422 0.426 0.422 0.426 247,597 0.4225 -2.25%
2025-03-07 0 0.445 0.440 0.445 0.435 0.445 190,000 83,300 0.4384 0.431 0.426 0.431 0.422 0.431 196,014 0.4250 1.14%
2025-03-06 0 0.440 0.440 0.450 0.435 0.440 55,000 24,000 0.4364 0.426 0.426 0.436 0.422 0.426 56,741 0.4230 2.33%
2025-03-05 0 0.430 0.430 0.435 0.430 0.430 50,000 21,500 0.4300 0.417 0.417 0.422 0.417 0.417 51,583 0.4168 0.00%
2025-03-04 0 0.430 0.430 0.445 0.430 0.440 185,000 80,800 0.4368 0.417 0.417 0.431 0.417 0.426 190,856 0.4234 -1.15%
2025-03-03 0 0.435 0.430 0.440 0.435 0.435 5,000 2,175 0.4350 0.422 0.417 0.426 0.422 0.422 5,158 0.4217 1.16%
2025-02-28 0 0.430 0.430 0.440 0.430 0.440 280,000 122,725 0.4383 0.417 0.417 0.426 0.417 0.426 288,863 0.4249 0.00%
2025-02-27 0 0.430 0.430 0.440 0.430 0.435 225,000 97,300 0.4324 0.417 0.417 0.426 0.417 0.422 232,122 0.4192 0.00%
2025-02-26 0 0.430 0.430 0.435 0.430 0.430 75,000 32,250 0.4300 0.417 0.417 0.422 0.417 0.417 77,374 0.4168 -1.15%
2025-02-25 0 0.435 0.430 0.435 0.435 0.435 195,000 84,825 0.4350 0.422 0.417 0.422 0.422 0.422 201,172 0.4217 -1.14%
2025-02-24 0 0.440 0.435 0.440 0.435 0.440 190,000 83,350 0.4387 0.426 0.422 0.426 0.422 0.426 196,014 0.4252 0.00%
2025-02-21 0 0.440 0.435 0.440 0.440 0.440 140,000 61,600 0.4400 0.426 0.422 0.426 0.426 0.426 144,431 0.4265 0.00%
2025-02-20 0 0.440 0.440 0.450 0.435 0.440 245,000 107,325 0.4381 0.426 0.426 0.436 0.422 0.426 252,755 0.4246 1.15%
2025-02-19 0 0.435 0.430 0.435 0.435 0.435 255,000 110,925 0.4350 0.422 0.417 0.422 0.422 0.422 263,072 0.4217 0.00%
2025-02-18 0 0.435 0.430 0.435 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-02-17 0 0.435 0.430 0.435 0.435 0.435 200,000 87,000 0.4350 0.422 0.417 0.422 0.422 0.422 206,331 0.4217 1.16%
2025-02-14 0 0.430 0.430 0.435 0.430 0.435 135,000 58,550 0.4337 0.417 0.417 0.422 0.417 0.422 139,273 0.4204 -1.15%
2025-02-13 0 0.435 0.430 0.450 0.435 0.435 160,000 69,600 0.4350 0.422 0.417 0.436 0.422 0.422 165,064 0.4217 0.00%
2025-02-12 0 0.435 0.430 0.435 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-02-11 0 0.435 0.430 0.450 0.435 0.435 5,000 2,175 0.4350 0.422 0.417 0.436 0.422 0.422 5,158 0.4217 0.00%
2025-02-10 0 0.435 0.430 0.450 0.430 0.435 1,010,000 439,300 0.4350 0.422 0.417 0.436 0.417 0.422 1,041,970 0.4216 0.00%
2025-02-07 0 0.435 0.435 0.450 - - 0 0 - 0.422 0.422 0.436 - - 0 - 0.00%
2025-02-06 0 0.435 0.435 0.450 0.435 0.435 10,000 4,350 0.4350 0.422 0.422 0.436 0.422 0.422 10,317 0.4217 0.00%
2025-02-05 0 0.435 0.435 0.450 0.435 0.435 100,000 43,500 0.4350 0.422 0.422 0.436 0.422 0.422 103,165 0.4217 -1.14%
2025-02-04 0 0.440 0.440 0.450 0.440 0.440 140,000 61,600 0.4400 0.426 0.426 0.436 0.426 0.426 144,431 0.4265 1.15%
2025-02-03 0 0.435 0.435 0.450 0.435 0.435 20,000 8,700 0.4350 0.422 0.422 0.436 0.422 0.422 20,633 0.4217 0.00%
2025-01-28 0 0.435 0.435 0.450 - - 0 0 - 0.422 0.422 0.436 - - 0 - 1.16%
2025-01-27 0 0.430 0.430 0.450 0.430 0.430 10,000 4,300 0.4300 0.417 0.417 0.436 0.417 0.417 10,317 0.4168 -1.15%
2025-01-24 0 0.435 0.435 0.440 0.430 0.435 350,000 151,200 0.4320 0.422 0.422 0.426 0.417 0.422 361,079 0.4187 0.00%
2025-01-23 0 0.435 0.435 0.450 0.435 0.435 30,000 13,050 0.4350 0.422 0.422 0.436 0.422 0.422 30,950 0.4217 0.00%
2025-01-22 0 0.435 0.435 0.450 - - 0 0 - 0.422 0.422 0.436 - - 0 - 0.00%
2025-01-21 0 0.435 0.435 0.450 - - 0 0 - 0.422 0.422 0.436 - - 0 - 1.16%
2025-01-20 0 0.430 0.430 0.450 0.400 0.450 95,000 39,525 0.4161 0.417 0.417 0.436 0.388 0.436 98,007 0.4033 -2.27%
2025-01-17 0 0.440 0.440 0.445 0.440 0.445 470,000 206,850 0.4401 0.426 0.426 0.431 0.426 0.431 484,877 0.4266 -1.12%
2025-01-16 0 0.445 0.445 0.450 0.445 0.445 50,000 22,250 0.4450 0.431 0.431 0.436 0.431 0.431 51,583 0.4313 -1.11%
2025-01-15 0 0.450 0.450 0.455 0.440 0.450 105,000 46,950 0.4471 0.436 0.436 0.441 0.426 0.436 108,324 0.4334 1.12%
2025-01-14 0 0.445 0.445 0.450 0.440 0.445 230,000 101,450 0.4411 0.431 0.431 0.436 0.426 0.431 237,280 0.4276 0.00%
2025-01-13 0 0.445 0.445 0.450 0.440 0.445 400,000 177,500 0.4438 0.431 0.431 0.436 0.426 0.431 412,661 0.4301 -1.11%
2025-01-10 0 0.450 0.450 0.460 - - 10,000 4,500 0.4500 0.436 0.436 0.446 - - 10,317 0.4362 1.12%
2025-01-09 0 0.445 0.445 0.460 0.445 0.460 65,000 29,825 0.4588 0.431 0.431 0.446 0.431 0.446 67,057 0.4448 -3.26%
2025-01-08 0 0.460 0.450 0.465 0.460 0.465 200,000 92,750 0.4638 0.446 0.436 0.451 0.446 0.451 206,331 0.4495 -1.08%
2025-01-07 0 0.465 0.450 0.470 0.440 0.465 240,000 109,800 0.4575 0.451 0.436 0.456 0.426 0.451 247,597 0.4435 5.68%
2025-01-06 0 0.440 0.440 0.455 0.440 0.450 700,000 314,700 0.4496 0.426 0.426 0.441 0.426 0.436 722,157 0.4358 -4.35%
2025-01-03 0 0.460 0.435 0.460 0.430 0.460 470,000 208,525 0.4437 0.446 0.422 0.446 0.417 0.446 484,877 0.4301 4.55%
2025-01-02 0 0.440 0.440 0.450 0.440 0.440 35,000 15,400 0.4400 0.426 0.426 0.436 0.426 0.426 36,108 0.4265 -2.22%
2024-12-31 0 0.450 0.430 0.455 - - 0 0 - 0.436 0.417 0.441 - - 0 - 0.00%
2024-12-30 0 0.450 0.430 0.455 0.425 0.450 95,000 42,475 0.4471 0.436 0.417 0.441 0.412 0.436 98,007 0.4334 0.00%
2024-12-27 0 0.450 0.445 0.455 0.440 0.450 270,000 119,550 0.4428 0.436 0.431 0.441 0.426 0.436 278,546 0.4292 0.00%
2024-12-24 0 0.450 0.410 0.450 - - 0 0 - 0.436 0.397 0.436 - - 0 - 0.00%
2024-12-23 0 0.450 0.400 0.450 - - 2,500,000 1,175,000 0.4700 0.436 0.388 0.436 - - 2,579,132 0.4556 0.00%
2024-12-20 0 0.450 0.435 0.450 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2024-12-19 0 0.450 0.435 0.450 0.445 0.450 65,000 28,950 0.4454 0.436 0.422 0.436 0.431 0.436 67,057 0.4317 0.00%
2024-12-18 0 0.450 0.450 0.455 - - 0 0 - 0.436 0.436 0.441 - - 0 - 1.12%
2024-12-17 0 0.445 0.445 0.455 0.365 0.445 590,000 256,250 0.4343 0.431 0.431 0.441 0.354 0.431 608,675 0.4210 -2.20%
2024-12-16 0 0.455 0.440 0.455 0.440 0.455 85,000 38,000 0.4471 0.441 0.426 0.441 0.426 0.441 87,691 0.4333 1.11%
2024-12-13 0 0.450 0.445 0.455 - - 0 0 - 0.436 0.431 0.441 - - 0 - 0.00%
2024-12-12 0 0.450 0.445 0.470 0.435 0.470 2,890,000 1,346,475 0.4659 0.436 0.431 0.456 0.422 0.456 2,981,477 0.4516 -1.10%
2024-12-11 0 0.455 0.455 0.470 0.440 0.495 1,755,000 814,000 0.4638 0.441 0.441 0.456 0.426 0.480 1,810,551 0.4496 3.41%
2024-12-10 0 0.440 0.435 0.440 0.440 0.440 80,000 35,200 0.4400 0.426 0.422 0.426 0.426 0.426 82,532 0.4265 0.00%
2024-12-09 0 0.440 0.435 0.445 0.430 0.440 380,000 164,550 0.4330 0.426 0.422 0.431 0.417 0.426 392,028 0.4197 0.00%
2024-12-06 0 0.440 0.435 0.445 0.425 0.455 565,000 246,525 0.4363 0.426 0.422 0.431 0.412 0.441 582,884 0.4229 2.33%
2024-12-05 0 0.430 0.420 0.430 0.410 0.445 5,885,000 2,519,875 0.4282 0.417 0.407 0.417 0.397 0.431 6,071,278 0.4150 3.61%
2024-12-04 0 0.415 0.395 0.420 0.395 0.415 8,055,000 3,302,700 0.4100 0.402 0.383 0.407 0.383 0.402 8,309,965 0.3974 3.75%
2024-12-03 0 0.400 0.380 0.400 0.400 0.400 435,000 174,000 0.4000 0.388 0.368 0.388 0.388 0.388 448,769 0.3877 2.56%
2024-12-02 0 0.390 0.385 0.400 - - 0 0 - 0.378 0.373 0.388 - - 0 - 0.00%
2024-11-29 0 0.390 0.390 0.400 0.390 0.390 135,000 52,650 0.3900 0.378 0.378 0.388 0.378 0.378 139,273 0.3780 0.00%
2024-11-28 0 0.390 0.385 0.395 0.375 0.390 360,000 140,325 0.3898 0.378 0.373 0.383 0.363 0.378 371,395 0.3778 5.41%
2024-11-27 0 0.370 0.370 0.375 0.365 0.370 140,000 51,450 0.3675 0.359 0.359 0.363 0.354 0.359 144,431 0.3562 0.00%
2024-11-26 0 0.370 0.365 0.375 0.365 0.370 285,000 105,175 0.3690 0.359 0.354 0.363 0.354 0.359 294,021 0.3577 0.00%
2024-11-25 0 0.370 0.365 0.370 0.370 0.370 190,000 70,300 0.3700 0.359 0.354 0.359 0.359 0.359 196,014 0.3586 0.00%
2024-11-22 0 0.370 0.365 0.385 - - 0 0 - 0.359 0.354 0.373 - - 0 - 0.00%
2024-11-21 0 0.370 0.370 0.375 0.370 0.370 20,000 7,425 0.3713 0.359 0.359 0.363 0.359 0.359 20,633 0.3599 -1.33%
2024-11-20 0 0.375 0.370 0.380 - - 0 0 - 0.363 0.359 0.368 - - 0 - 0.00%
2024-11-19 0 0.375 0.375 0.390 0.370 0.390 40,000 14,925 0.3731 0.363 0.363 0.378 0.359 0.378 41,266 0.3617 -1.32%
2024-11-18 0 0.380 0.375 0.380 0.370 0.380 415,000 157,650 0.3799 0.368 0.363 0.368 0.359 0.368 428,136 0.3682 -1.30%
2024-11-15 0 0.385 0.360 0.385 - - 0 0 - 0.373 0.349 0.373 - - 0 - -1.28%
2024-11-14 0 0.390 0.380 0.390 - - 0 0 - 0.378 0.368 0.378 - - 0 - 0.00%
2024-11-13 0 0.390 0.365 0.390 - - 0 0 - 0.378 0.354 0.378 - - 0 - 0.00%
2024-11-12 0 0.390 0.370 0.390 - - 0 0 - 0.378 0.359 0.378 - - 0 - 0.00%
2024-11-11 0 0.390 0.370 0.390 - - 0 0 - 0.378 0.359 0.378 - - 0 - 0.00%
2024-11-08 0 0.390 0.385 0.405 - - 0 0 - 0.378 0.373 0.393 - - 0 - 0.00%
2024-11-07 0 0.390 0.380 0.390 0.390 0.390 80,000 31,200 0.3900 0.378 0.368 0.378 0.378 0.378 82,532 0.3780 0.00%
2024-11-06 0 0.390 0.390 0.400 0.385 0.385 35,000 13,475 0.3850 0.378 0.378 0.388 0.373 0.373 36,108 0.3732 -2.50%
2024-11-05 0 0.400 0.400 0.405 0.400 0.400 530,000 212,000 0.4000 0.388 0.388 0.393 0.388 0.388 546,776 0.3877 2.56%
2024-11-04 0 0.390 0.385 0.400 - - 0 0 - 0.378 0.373 0.388 - - 0 - 0.00%
2024-11-01 0 0.390 0.390 0.400 0.380 0.390 45,000 17,350 0.3856 0.378 0.378 0.388 0.368 0.378 46,424 0.3737 -1.27%
2024-10-31 0 0.395 0.380 0.395 0.400 0.400 540,000 216,000 0.4000 0.383 0.368 0.383 0.388 0.388 557,093 0.3877 2.60%
2024-10-30 0 0.385 0.385 0.400 0.380 0.400 35,000 13,400 0.3829 0.373 0.373 0.388 0.368 0.388 36,108 0.3711 -2.53%
2024-10-29 0 0.395 0.385 0.400 - - 0 0 - 0.383 0.373 0.388 - - 0 - 0.00%
2024-10-28 0 0.395 0.390 0.395 - - 0 0 - 0.383 0.378 0.383 - - 0 - -1.25%
2024-10-25 0 0.400 0.400 0.405 0.385 0.400 1,220,000 485,350 0.3978 0.388 0.388 0.393 0.373 0.388 1,258,617 0.3856 5.26%
2024-10-24 0 0.380 0.375 0.390 0.380 0.380 60,000 22,800 0.3800 0.368 0.363 0.378 0.368 0.368 61,899 0.3683 -1.30%
2024-10-23 0 0.385 0.375 0.415 0.370 0.385 1,340,000 508,900 0.3798 0.373 0.363 0.402 0.359 0.373 1,382,415 0.3681 1.32%
2024-10-22 0 0.380 0.380 0.390 0.375 0.380 355,000 133,975 0.3774 0.368 0.368 0.378 0.363 0.368 366,237 0.3658 0.00%
2024-10-21 0 0.380 0.380 0.400 - - 0 0 - 0.368 0.368 0.388 - - 0 - 0.00%
2024-10-18 0 0.380 0.380 0.395 0.375 0.380 280,000 105,450 0.3766 0.368 0.368 0.383 0.363 0.368 288,863 0.3651 0.00%
2024-10-17 0 0.380 0.375 0.385 0.375 0.380 90,000 33,950 0.3772 0.368 0.363 0.373 0.363 0.368 92,849 0.3656 -1.30%
2024-10-16 0 0.385 0.375 0.385 0.375 0.390 40,000 15,125 0.3781 0.373 0.363 0.373 0.363 0.378 41,266 0.3665 0.00%
2024-10-15 0 0.385 0.375 0.385 - - 0 0 - 0.373 0.363 0.373 - - 0 - 0.00%
2024-10-14 0 0.385 0.380 0.385 - - 0 0 - 0.373 0.368 0.373 - - 0 - 0.00%
2024-10-10 0 0.385 0.385 0.400 0.380 0.380 110,000 41,800 0.3800 0.373 0.373 0.388 0.368 0.368 113,482 0.3683 1.32%
2024-10-09 0 0.380 0.380 0.390 0.375 0.385 20,000 7,550 0.3775 0.368 0.368 0.378 0.363 0.373 20,633 0.3659 -1.30%
2024-10-08 0 0.385 0.385 0.400 0.385 0.420 850,000 341,800 0.4021 0.373 0.373 0.388 0.373 0.407 876,905 0.3898 -3.75%
2024-10-07 0 0.400 0.390 0.410 0.385 0.420 1,240,000 497,350 0.4011 0.388 0.378 0.397 0.373 0.407 1,279,250 0.3888 5.26%
2024-10-04 0 0.380 0.380 0.385 0.375 0.380 270,000 100,950 0.3739 0.368 0.368 0.373 0.363 0.368 278,546 0.3624 2.70%
2024-10-03 0 0.370 0.370 0.375 0.365 0.375 140,000 51,900 0.3707 0.359 0.359 0.363 0.354 0.363 144,431 0.3593 0.00%
2024-10-02 0 0.370 0.370 0.375 0.365 0.370 1,240,000 458,550 0.3698 0.359 0.359 0.363 0.354 0.359 1,279,250 0.3585 0.00%
2024-09-30 0 0.370 0.370 0.375 0.365 0.380 195,000 71,950 0.3690 0.359 0.359 0.363 0.354 0.368 201,172 0.3577 -6.33%
2024-09-27 0 0.395 0.375 0.390 0.370 0.395 250,000 93,925 0.3757 0.383 0.363 0.378 0.359 0.383 257,913 0.3642 5.33%
2024-09-26 0 0.375 0.370 0.375 - - 0 0 - 0.363 0.359 0.363 - - 0 - 0.00%
2024-09-25 0 0.375 0.375 0.380 0.375 0.375 20,000 7,500 0.3750 0.363 0.363 0.368 0.363 0.363 20,633 0.3635 0.00%
2024-09-24 0 0.375 0.375 0.380 0.375 0.375 30,000 11,250 0.3750 0.363 0.363 0.368 0.363 0.363 30,950 0.3635 -1.32%
2024-09-23 0 0.380 0.370 0.390 0.375 0.380 310,000 117,550 0.3792 0.368 0.359 0.378 0.363 0.368 319,812 0.3676 1.33%
2024-09-20 0 0.375 0.375 0.380 0.370 0.380 25,000 9,450 0.3780 0.363 0.363 0.368 0.359 0.368 25,791 0.3664 -1.32%
2024-09-19 0 0.380 0.370 0.380 - - 0 0 - 0.368 0.359 0.368 - - 0 - 0.00%
2024-09-17 0 0.380 0.370 0.390 - - 0 0 - 0.368 0.359 0.378 - - 0 - 0.00%
2024-09-16 0 0.380 0.375 0.385 - - 0 0 - 0.368 0.363 0.373 - - 0 - 0.00%
2024-09-13 0 0.380 0.380 0.385 0.370 0.380 75,000 28,400 0.3787 0.368 0.368 0.373 0.359 0.368 77,374 0.3670 0.00%
2024-09-12 0 0.380 0.370 0.380 0.370 0.380 195,000 73,300 0.3759 0.368 0.359 0.368 0.359 0.368 201,172 0.3644 0.00%
2024-09-11 0 0.380 0.380 0.390 0.380 0.380 75,000 28,500 0.3800 0.368 0.368 0.378 0.368 0.368 77,374 0.3683 0.00%
2024-09-10 0 0.380 0.380 0.390 0.380 0.380 80,000 30,400 0.3800 0.368 0.368 0.378 0.368 0.368 82,532 0.3683 0.00%
2024-09-09 0 0.380 0.380 0.390 - - 0 0 - 0.368 0.368 0.378 - - 0 - 0.00%
2024-09-05 0 0.380 0.375 0.390 0.380 0.385 115,000 43,900 0.3817 0.368 0.363 0.378 0.368 0.373 118,640 0.3700 0.00%
2024-09-04 0 0.380 0.380 0.385 0.380 0.380 80,000 30,400 0.3800 0.368 0.368 0.373 0.368 0.368 82,532 0.3683 0.00%
2024-09-03 0 0.380 0.380 0.390 0.380 0.380 140,000 53,200 0.3800 0.368 0.368 0.378 0.368 0.368 144,431 0.3683 0.00%
2024-09-02 0 0.380 0.380 0.390 0.380 0.380 15,000 5,700 0.3800 0.368 0.368 0.378 0.368 0.368 15,475 0.3683 0.00%
2024-08-30 0 0.380 0.380 0.390 0.375 0.380 25,000 9,475 0.3790 0.368 0.368 0.378 0.363 0.368 25,791 0.3674 0.00%
2024-08-29 0 0.380 0.375 0.385 0.375 0.380 100,000 37,900 0.3790 0.368 0.363 0.373 0.363 0.368 103,165 0.3674 1.33%
2024-08-28 0 0.375 0.380 0.395 0.370 0.380 50,000 18,750 0.3750 0.363 0.368 0.383 0.359 0.368 51,583 0.3635 0.00%
2024-08-27 0 0.375 0.375 0.390 0.375 0.375 100,000 37,500 0.3750 0.363 0.363 0.378 0.363 0.363 103,165 0.3635 -2.60%
2024-08-26 0 0.385 0.375 0.385 0.375 0.385 135,000 51,825 0.3839 0.373 0.363 0.373 0.363 0.373 139,273 0.3721 2.67%
2024-08-23 0 0.375 0.365 0.385 0.365 0.375 110,000 40,750 0.3705 0.363 0.354 0.373 0.354 0.363 113,482 0.3591 0.00%
2024-08-22 0 0.375 0.370 0.390 0.370 0.375 250,000 93,700 0.3748 0.363 0.359 0.378 0.359 0.363 257,913 0.3633 -1.32%
2024-08-21 0 0.380 0.380 0.385 0.375 0.380 65,000 24,675 0.3796 0.368 0.368 0.373 0.363 0.368 67,057 0.3680 -1.30%
2024-08-20 0 0.385 0.375 0.385 - - 0 0 - 0.373 0.363 0.373 - - 0 - -1.28%
2024-08-19 0 0.390 0.390 0.395 0.380 0.390 80,000 30,625 0.3828 0.378 0.378 0.383 0.368 0.378 82,532 0.3711 0.00%
2024-08-16 0 0.390 0.390 0.395 0.380 0.390 190,000 74,000 0.3895 0.378 0.378 0.383 0.368 0.378 196,014 0.3775 0.00%
2024-08-15 0 0.390 0.390 0.395 0.385 0.390 330,000 127,575 0.3866 0.378 0.378 0.383 0.373 0.378 340,445 0.3747 0.00%
2024-08-14 0 0.390 0.390 0.395 0.380 0.390 230,000 88,950 0.3867 0.378 0.378 0.383 0.368 0.378 237,280 0.3749 1.30%
2024-08-13 0 0.385 0.360 0.385 0.385 0.385 10,000 3,850 0.3850 0.373 0.349 0.373 0.373 0.373 10,317 0.3732 2.67%
2024-08-12 0 0.375 0.370 0.375 0.375 0.375 50,000 18,750 0.3750 0.363 0.359 0.363 0.363 0.363 51,583 0.3635 -2.60%
2024-08-09 0 0.385 0.380 0.390 0.380 0.390 325,000 125,550 0.3863 0.373 0.368 0.378 0.368 0.378 335,287 0.3745 1.32%
2024-08-08 0 0.380 0.380 0.385 0.380 0.385 180,000 68,800 0.3822 0.368 0.368 0.373 0.368 0.373 185,698 0.3705 1.33%
2024-08-07 0 0.375 0.375 0.385 0.375 0.385 40,000 15,350 0.3838 0.363 0.363 0.373 0.363 0.373 41,266 0.3720 -2.60%
2024-08-06 0 0.385 0.375 0.390 0.385 0.385 40,000 15,400 0.3850 0.373 0.363 0.378 0.373 0.373 41,266 0.3732 0.00%
2024-08-05 0 0.385 0.370 0.385 - - 0 0 - 0.373 0.359 0.373 - - 0 - 0.00%
2024-08-02 0 0.385 0.385 0.400 - - 0 0 - 0.373 0.373 0.388 - - 0 - 0.00%
2024-08-01 0 0.385 0.380 0.400 0.375 0.390 180,000 70,000 0.3889 0.373 0.368 0.388 0.363 0.378 185,698 0.3770 -1.28%
2024-07-31 0 0.390 0.385 0.395 0.385 0.390 125,000 48,375 0.3870 0.378 0.373 0.383 0.373 0.378 128,957 0.3751 2.63%
2024-07-30 0 0.380 0.380 0.400 0.380 0.380 100,000 38,450 0.3845 0.368 0.368 0.388 0.368 0.368 103,165 0.3727 0.00%
2024-07-29 0 0.380 0.375 0.385 0.380 0.380 180,000 68,400 0.3800 0.368 0.363 0.373 0.368 0.368 185,698 0.3683 1.33%
2024-07-26 0 0.375 0.375 0.380 0.375 0.385 190,000 71,500 0.3763 0.363 0.363 0.368 0.363 0.373 196,014 0.3648 -1.32%
2024-07-25 0 0.380 0.375 0.380 0.375 0.380 235,000 89,075 0.3790 0.368 0.363 0.368 0.363 0.368 242,438 0.3674 0.00%
2024-07-24 0 0.380 0.380 0.385 0.375 0.380 335,000 127,075 0.3793 0.368 0.368 0.373 0.363 0.368 345,604 0.3677 2.70%
2024-07-23 0 0.370 0.365 0.375 0.370 0.370 50,000 18,500 0.3700 0.359 0.354 0.363 0.359 0.359 51,583 0.3586 2.35%
2024-07-22 0 0.375 0.375 0.380 0.365 0.375 160,000 59,575 0.3723 0.350 0.350 0.355 0.341 0.350 171,229 0.3479 1.35%
2024-07-19 0 0.370 0.365 0.380 0.370 0.370 25,000 9,250 0.3700 0.346 0.341 0.355 0.346 0.346 26,754 0.3457 0.00%
2024-07-18 0 0.370 0.370 0.380 - - 0 0 - 0.346 0.346 0.355 - - 0 - 0.00%
2024-07-17 0 0.370 0.365 0.380 0.370 0.375 110,000 40,975 0.3725 0.346 0.341 0.355 0.346 0.350 117,720 0.3481 -1.33%
2024-07-16 0 0.375 0.370 0.380 0.375 0.375 35,000 13,125 0.3750 0.350 0.346 0.355 0.350 0.350 37,456 0.3504 0.00%
2024-07-15 0 0.375 0.375 0.380 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2024-07-12 0 0.375 0.375 0.385 0.375 0.375 10,000 3,750 0.3750 0.350 0.350 0.360 0.350 0.350 10,702 0.3504 0.00%
2024-07-11 0 0.375 0.375 0.380 0.375 0.375 15,000 5,625 0.3750 0.350 0.350 0.355 0.350 0.350 16,053 0.3504 -1.32%
2024-07-10 0 0.380 0.375 0.380 0.375 0.380 100,000 37,650 0.3765 0.355 0.350 0.355 0.350 0.355 107,018 0.3518 0.00%
2024-07-09 0 0.380 0.375 0.380 0.375 0.380 70,000 26,325 0.3761 0.355 0.350 0.355 0.350 0.355 74,913 0.3514 1.33%
2024-07-08 0 0.375 0.365 0.375 - - 0 0 - 0.350 0.341 0.350 - - 0 - 0.00%
2024-07-05 0 0.375 0.365 0.385 0.375 0.380 75,000 28,375 0.3783 0.350 0.341 0.360 0.350 0.355 80,263 0.3535 0.00%
2024-07-04 0 0.375 0.375 0.380 0.375 0.375 15,000 5,625 0.3750 0.350 0.350 0.355 0.350 0.350 16,053 0.3504 0.00%
2024-07-03 0 0.375 0.375 0.380 0.375 0.375 125,000 46,875 0.3750 0.350 0.350 0.355 0.350 0.350 133,772 0.3504 0.00%
2024-07-02 0 0.375 0.365 0.375 - - 0 0 - 0.350 0.341 0.350 - - 0 - 0.00%
2024-06-28 0 0.375 0.365 0.375 0.375 0.375 15,000 5,625 0.3750 0.350 0.341 0.350 0.350 0.350 16,053 0.3504 2.74%
2024-06-27 0 0.365 0.365 0.375 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2024-06-26 0 0.365 0.365 0.375 - - 0 0 - 0.341 0.341 0.350 - - 0 - 1.39%
2024-06-25 0 0.360 0.360 0.375 0.360 0.360 60,000 21,600 0.3600 0.336 0.336 0.350 0.336 0.336 64,211 0.3364 0.00%
2024-06-24 0 0.360 0.360 0.365 0.360 0.365 40,000 14,550 0.3638 0.336 0.336 0.341 0.336 0.341 42,807 0.3399 -2.70%
2024-06-21 0 0.370 0.365 0.385 - - 0 0 - 0.346 0.341 0.360 - - 0 - 0.00%
2024-06-20 0 0.370 0.365 0.370 0.370 0.375 90,000 33,500 0.3722 0.346 0.341 0.346 0.346 0.350 96,316 0.3478 -1.33%
2024-06-19 0 0.375 0.365 0.385 0.375 0.375 200,000 74,050 0.3703 0.350 0.341 0.360 0.350 0.350 214,036 0.3460 0.00%
2024-06-18 0 0.375 0.375 0.385 0.375 0.375 35,000 13,125 0.3750 0.350 0.350 0.360 0.350 0.350 37,456 0.3504 0.00%
2024-06-17 0 0.375 0.375 0.380 0.375 0.385 35,000 13,400 0.3829 0.350 0.350 0.355 0.350 0.360 37,456 0.3578 -2.60%
2024-06-14 0 0.385 0.385 0.395 0.380 0.380 5,000 1,900 0.3800 0.360 0.360 0.369 0.355 0.355 5,351 0.3551 1.32%
2024-06-13 0 0.380 0.380 0.390 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.00%
2024-06-12 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.355 0.355 0.374 0.355 0.355 10,702 0.3551 0.00%
2024-06-11 0 0.380 0.380 0.390 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.00%
2024-06-07 0 0.380 0.380 0.390 0.375 0.380 160,000 59,800 0.3738 0.355 0.355 0.364 0.350 0.355 171,229 0.3492 0.00%
2024-06-06 0 0.380 0.380 0.395 0.380 0.380 235,000 89,300 0.3800 0.355 0.355 0.369 0.355 0.355 251,492 0.3551 1.33%
2024-06-05 0 0.375 0.375 0.380 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2024-06-04 0 0.375 0.375 0.400 - - 0 0 - 0.350 0.350 0.374 - - 0 - 0.00%
2024-06-03 0 0.375 0.370 0.375 0.375 0.375 20,000 7,500 0.3750 0.350 0.346 0.350 0.350 0.350 21,404 0.3504 0.00%
2024-05-31 0 0.375 0.375 0.390 0.375 0.380 60,000 22,700 0.3783 0.350 0.350 0.364 0.350 0.355 64,211 0.3535 -2.60%
2024-05-30 0 0.385 0.380 0.400 0.385 0.385 90,000 34,650 0.3850 0.360 0.355 0.374 0.360 0.360 96,316 0.3598 1.32%
2024-05-29 0 0.380 0.380 0.395 0.380 0.380 115,000 43,700 0.3800 0.355 0.355 0.369 0.355 0.355 123,071 0.3551 -1.30%
2024-05-28 0 0.385 0.385 0.390 0.385 0.385 45,000 17,325 0.3850 0.360 0.360 0.364 0.360 0.360 48,158 0.3598 0.00%
2024-05-27 0 0.385 0.380 0.385 0.385 0.385 20,000 7,700 0.3850 0.360 0.355 0.360 0.360 0.360 21,404 0.3598 0.00%
2024-05-24 0 0.385 0.385 0.390 0.385 0.390 85,000 32,925 0.3874 0.360 0.360 0.364 0.360 0.364 90,965 0.3620 -1.28%
2024-05-23 0 0.390 0.385 0.390 0.390 0.390 5,000 1,950 0.3900 0.364 0.360 0.364 0.364 0.364 5,351 0.3644 1.30%
2024-05-22 0 0.385 0.385 0.400 0.385 0.385 10,000 3,850 0.3850 0.360 0.360 0.374 0.360 0.360 10,702 0.3598 0.00%
2024-05-21 0 0.385 0.385 0.395 0.385 0.385 40,000 15,400 0.3850 0.360 0.360 0.369 0.360 0.360 42,807 0.3598 0.00%
2024-05-20 0 0.385 0.375 0.385 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.28%
2024-05-17 0 0.390 0.370 0.390 - - 0 0 - 0.364 0.346 0.364 - - 0 - -1.27%
2024-05-16 0 0.395 0.380 0.395 0.395 0.395 15,000 5,925 0.3950 0.369 0.355 0.369 0.369 0.369 16,053 0.3691 2.60%
2024-05-14 0 0.385 0.375 0.395 0.385 0.395 405,000 157,725 0.3894 0.360 0.350 0.369 0.360 0.369 433,423 0.3639 0.00%
2024-05-13 0 0.385 0.370 0.390 0.375 0.385 420,000 158,525 0.3774 0.360 0.346 0.364 0.350 0.360 449,475 0.3527 1.32%
2024-05-10 0 0.380 0.375 0.380 0.380 0.385 150,000 57,050 0.3803 0.355 0.350 0.355 0.355 0.360 160,527 0.3554 -3.80%
2024-05-09 0 0.395 0.390 0.395 0.395 0.395 200,000 79,000 0.3950 0.369 0.364 0.369 0.369 0.369 214,036 0.3691 0.00%
2024-05-08 0 0.395 0.370 0.400 0.395 0.395 5,000 1,975 0.3950 0.369 0.346 0.374 0.369 0.369 5,351 0.3691 0.00%
2024-05-07 0 0.395 0.395 0.400 0.385 0.390 30,000 11,550 0.3850 0.369 0.369 0.374 0.360 0.364 32,105 0.3598 5.33%
2024-05-06 0 0.375 0.380 0.395 0.370 0.370 25,000 9,250 0.3700 0.350 0.355 0.369 0.346 0.346 26,754 0.3457 -1.32%
2024-05-03 0 0.380 0.380 0.390 0.380 0.380 140,000 53,200 0.3800 0.355 0.355 0.364 0.355 0.355 149,825 0.3551 1.33%
2024-05-02 0 0.375 0.365 0.380 0.375 0.375 60,000 22,500 0.3750 0.350 0.341 0.355 0.350 0.350 64,211 0.3504 0.00%
2024-04-30 0 0.375 0.370 0.375 - - 0 0 - 0.350 0.346 0.350 - - 0 - 0.00%
2024-04-29 0 0.375 0.370 0.380 0.375 0.375 145,000 54,375 0.3750 0.350 0.346 0.355 0.350 0.350 155,176 0.3504 0.00%
2024-04-26 0 0.375 0.375 0.390 - - 0 0 - 0.350 0.350 0.364 - - 0 - 1.35%
2024-04-25 0 0.370 0.370 0.395 0.360 0.410 20,000 7,475 0.3738 0.346 0.346 0.369 0.336 0.383 21,404 0.3492 0.00%
2024-04-24 0 0.370 0.370 0.380 0.370 0.370 25,000 9,250 0.3700 0.346 0.346 0.355 0.346 0.346 26,754 0.3457 0.00%
2024-04-23 0 0.370 0.375 0.420 0.360 0.370 115,000 42,400 0.3687 0.346 0.350 0.392 0.336 0.346 123,071 0.3445 0.00%
2024-04-22 0 0.370 0.370 0.375 0.370 0.370 30,000 11,100 0.3700 0.346 0.346 0.350 0.346 0.346 32,105 0.3457 0.00%
2024-04-19 0 0.370 0.365 0.370 0.365 0.370 20,000 7,350 0.3675 0.346 0.341 0.346 0.341 0.346 21,404 0.3434 -1.33%
2024-04-18 0 0.375 0.370 0.390 0.360 0.375 65,000 23,800 0.3662 0.350 0.346 0.364 0.336 0.350 69,562 0.3421 -2.60%
2024-04-17 0 0.385 0.360 0.400 - - 0 0 - 0.360 0.336 0.374 - - 0 - 0.00%
2024-04-16 0 0.385 0.385 0.395 0.375 0.375 95,000 35,625 0.3750 0.360 0.360 0.369 0.350 0.350 101,667 0.3504 0.00%
2024-04-15 0 0.385 0.375 0.385 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2024-04-12 0 0.385 0.375 0.385 0.380 0.385 135,000 51,875 0.3843 0.360 0.350 0.360 0.355 0.360 144,474 0.3591 2.67%
2024-04-11 0 0.375 0.365 0.380 - - 0 0 - 0.350 0.341 0.355 - - 0 - 0.00%
2024-04-10 0 0.375 0.365 0.385 0.370 0.385 55,000 20,450 0.3718 0.350 0.341 0.360 0.346 0.360 58,860 0.3474 -2.60%
2024-04-09 0 0.385 0.385 0.390 0.370 0.380 95,000 35,500 0.3737 0.360 0.360 0.364 0.346 0.355 101,667 0.3492 -1.28%
2024-04-08 0 0.390 0.365 0.390 - - 0 0 - 0.364 0.341 0.364 - - 0 - 0.00%
2024-04-05 0 0.390 0.380 0.395 0.390 0.390 190,000 74,100 0.3900 0.364 0.355 0.369 0.364 0.364 203,334 0.3644 2.63%
2024-04-03 0 0.380 0.380 0.390 0.375 0.380 70,000 26,425 0.3775 0.355 0.355 0.364 0.350 0.355 74,913 0.3527 1.33%
2024-04-02 0 0.375 0.375 0.390 0.365 0.370 30,000 11,050 0.3683 0.350 0.350 0.364 0.341 0.346 32,105 0.3442 -1.32%
2024-03-28 0 0.380 0.380 0.385 0.380 0.385 75,000 28,650 0.3820 0.355 0.355 0.360 0.355 0.360 80,263 0.3569 -1.30%
2024-03-27 0 0.385 0.385 0.400 0.385 0.390 60,000 23,350 0.3892 0.360 0.360 0.374 0.360 0.364 64,211 0.3636 -2.53%
2024-03-26 0 0.395 0.385 0.400 0.390 0.395 295,000 116,500 0.3949 0.369 0.360 0.374 0.364 0.369 315,703 0.3690 1.28%
2024-03-25 0 0.390 0.385 0.400 0.390 0.400 350,000 137,350 0.3924 0.364 0.360 0.374 0.364 0.374 374,563 0.3667 0.00%
2024-03-22 0 0.390 0.360 0.390 0.365 0.390 285,000 108,875 0.3820 0.364 0.336 0.364 0.341 0.364 305,001 0.3570 1.30%
2024-03-21 0 0.385 0.355 0.385 - - 0 0 - 0.360 0.332 0.360 - - 0 - 0.00%
2024-03-20 0 0.385 0.360 0.385 0.325 0.385 310,000 110,375 0.3560 0.360 0.336 0.360 0.304 0.360 331,756 0.3327 1.32%
2024-03-19 0 0.380 0.365 0.385 - - 0 0 - 0.355 0.341 0.360 - - 0 - 0.00%
2024-03-18 0 0.380 0.370 0.380 0.380 0.380 20,000 7,600 0.3800 0.355 0.346 0.355 0.355 0.355 21,404 0.3551 2.70%
2024-03-15 0 0.370 0.370 0.380 0.370 0.370 5,000 1,850 0.3700 0.346 0.346 0.355 0.346 0.346 5,351 0.3457 1.37%
2024-03-14 0 0.365 0.365 0.375 0.365 0.375 130,000 48,175 0.3706 0.341 0.341 0.350 0.341 0.350 139,123 0.3463 -2.67%
2024-03-13 0 0.375 0.370 0.375 - - 0 0 - 0.350 0.346 0.350 - - 0 - 0.00%
2024-03-12 0 0.375 0.370 0.380 0.370 0.375 45,000 16,675 0.3706 0.350 0.346 0.355 0.346 0.350 48,158 0.3463 0.00%
2024-03-11 0 0.375 0.370 0.380 0.360 0.375 815,000 299,850 0.3679 0.350 0.346 0.355 0.336 0.350 872,196 0.3438 -1.32%
2024-03-08 0 0.380 0.365 0.380 0.365 0.380 145,000 54,175 0.3736 0.355 0.341 0.355 0.341 0.355 155,176 0.3491 2.70%
2024-03-07 0 0.370 0.365 0.375 0.370 0.370 210,000 77,700 0.3700 0.346 0.341 0.350 0.346 0.346 224,738 0.3457 -1.33%
2024-03-06 0 0.375 0.375 0.380 0.370 0.375 80,000 29,975 0.3747 0.350 0.350 0.355 0.346 0.350 85,614 0.3501 -1.32%
2024-03-05 0 0.380 0.375 0.380 0.370 0.380 180,000 67,950 0.3775 0.355 0.350 0.355 0.346 0.355 192,632 0.3527 2.70%
2024-03-04 0 0.370 0.370 0.380 0.370 0.370 10,000 3,700 0.3700 0.346 0.346 0.355 0.346 0.346 10,702 0.3457 -2.63%
2024-03-01 0 0.380 0.360 0.380 0.370 0.380 270,000 101,225 0.3749 0.355 0.336 0.355 0.346 0.355 288,948 0.3503 2.70%
2024-02-29 0 0.370 0.365 0.370 0.365 0.375 330,000 121,200 0.3673 0.346 0.341 0.346 0.341 0.350 353,159 0.3432 -1.33%
2024-02-28 0 0.375 0.370 0.375 0.375 0.380 85,000 32,150 0.3782 0.350 0.346 0.350 0.350 0.355 90,965 0.3534 -1.32%
2024-02-27 0 0.380 0.375 0.380 0.380 0.380 50,000 19,000 0.3800 0.355 0.350 0.355 0.355 0.355 53,509 0.3551 0.00%
2024-02-26 0 0.380 0.375 0.380 0.380 0.380 50,000 19,000 0.3800 0.355 0.350 0.355 0.355 0.355 53,509 0.3551 0.00%
2024-02-23 0 0.380 0.370 0.385 0.370 0.380 195,000 73,125 0.3750 0.355 0.346 0.360 0.346 0.355 208,685 0.3504 1.33%
2024-02-22 0 0.375 0.375 0.390 0.370 0.375 150,000 56,100 0.3740 0.350 0.350 0.364 0.346 0.350 160,527 0.3495 -2.60%
2024-02-21 0 0.385 0.375 0.385 0.375 0.385 70,000 26,500 0.3786 0.360 0.350 0.360 0.350 0.360 74,913 0.3537 2.67%
2024-02-20 0 0.375 0.370 0.385 - - 0 0 - 0.350 0.346 0.360 - - 0 - 0.00%
2024-02-19 0 0.375 0.370 0.385 0.375 0.375 25,000 9,375 0.3750 0.350 0.346 0.360 0.350 0.350 26,754 0.3504 0.00%
2024-02-16 0 0.375 0.375 0.385 0.375 0.375 10,000 3,750 0.3750 0.350 0.350 0.360 0.350 0.350 10,702 0.3504 -5.06%
2024-02-15 0 0.395 0.370 0.395 - - 0 0 - 0.369 0.346 0.369 - - 0 - 0.00%
2024-02-14 0 0.395 0.375 0.395 - - 0 0 - 0.369 0.350 0.369 - - 0 - 0.00%
2024-02-09 0 0.395 0.375 0.405 - - 0 0 - 0.369 0.350 0.378 - - 0 - 0.00%
2024-02-08 0 0.395 0.375 0.395 - - 0 0 - 0.369 0.350 0.369 - - 0 - 0.00%
2024-02-07 0 0.395 0.375 0.395 - - 0 0 - 0.369 0.350 0.369 - - 0 - 0.00%
2024-02-06 0 0.395 0.375 0.395 0.380 0.395 130,000 50,700 0.3900 0.369 0.350 0.369 0.355 0.369 139,123 0.3644 3.95%
2024-02-05 0 0.380 0.375 0.380 0.375 0.380 195,000 73,175 0.3753 0.355 0.350 0.355 0.350 0.355 208,685 0.3506 -1.30%
2024-02-02 0 0.385 0.375 0.395 0.375 0.385 90,000 34,000 0.3778 0.360 0.350 0.369 0.350 0.360 96,316 0.3530 1.32%
2024-02-01 0 0.380 0.375 0.390 - - 0 0 - 0.355 0.350 0.364 - - 0 - 0.00%
2024-01-31 0 0.380 0.375 0.380 - - 5,000 1,900 0.3800 0.355 0.350 0.355 - - 5,351 0.3551 1.33%
2024-01-30 0 0.375 0.375 0.385 0.375 0.375 60,000 22,500 0.3750 0.350 0.350 0.360 0.350 0.350 64,211 0.3504 0.00%
2024-01-29 0 0.375 0.365 0.390 - - 0 0 - 0.350 0.341 0.364 - - 0 - 0.00%
2024-01-26 0 0.375 0.365 0.380 0.360 0.375 80,000 29,750 0.3719 0.350 0.341 0.355 0.336 0.350 85,614 0.3475 -1.32%
2024-01-25 0 0.380 0.370 0.390 - - 0 0 - 0.355 0.346 0.364 - - 0 - 0.00%
2024-01-24 0 0.380 0.370 0.395 0.380 0.380 30,000 11,400 0.3800 0.355 0.346 0.369 0.355 0.355 32,105 0.3551 4.11%
2024-01-23 0 0.365 0.360 0.390 0.365 0.365 5,000 1,825 0.3650 0.341 0.336 0.364 0.341 0.341 5,351 0.3411 -1.35%
2024-01-22 0 0.370 0.360 0.380 0.370 0.380 65,000 24,600 0.3785 0.346 0.336 0.355 0.346 0.355 69,562 0.3536 -2.63%
2024-01-19 0 0.380 0.380 0.395 0.375 0.395 295,000 112,800 0.3824 0.355 0.355 0.369 0.350 0.369 315,703 0.3573 0.00%
2024-01-18 0 0.380 0.370 0.380 0.370 0.385 425,000 161,000 0.3788 0.355 0.346 0.355 0.346 0.360 454,826 0.3540 -1.30%
2024-01-17 0 0.385 0.310 0.390 0.370 0.390 310,000 118,275 0.3815 0.360 0.290 0.364 0.346 0.364 331,756 0.3565 -1.28%
2024-01-16 0 0.390 0.390 0.395 0.385 0.385 15,000 5,775 0.3850 0.364 0.364 0.369 0.360 0.360 16,053 0.3598 0.00%
2024-01-15 0 0.390 0.385 0.390 0.390 0.390 5,000 1,950 0.3900 0.364 0.360 0.364 0.364 0.364 5,351 0.3644 -1.27%
2024-01-12 0 0.395 0.385 0.395 - - 0 0 - 0.369 0.360 0.369 - - 0 - -1.25%
2024-01-11 0 0.400 0.385 0.400 0.400 0.400 10,000 4,000 0.4000 0.374 0.360 0.374 0.374 0.374 10,702 0.3738 2.56%
2024-01-10 0 0.390 0.390 0.405 0.380 0.440 435,000 172,250 0.3960 0.364 0.364 0.378 0.355 0.411 465,528 0.3700 -1.27%
2024-01-09 0 0.395 0.375 0.395 0.375 0.395 460,000 176,725 0.3842 0.369 0.350 0.369 0.350 0.369 492,283 0.3590 2.60%
2024-01-08 0 0.385 0.380 0.385 0.380 0.390 80,000 30,775 0.3847 0.360 0.355 0.360 0.355 0.364 85,614 0.3595 -1.28%
2024-01-05 0 0.390 0.370 0.390 0.360 0.395 510,000 192,575 0.3776 0.364 0.346 0.364 0.336 0.369 545,792 0.3528 2.63%
2024-01-04 0 0.380 0.380 0.385 0.380 0.395 80,000 30,850 0.3856 0.355 0.355 0.360 0.355 0.369 85,614 0.3603 -1.30%
2024-01-03 0 0.385 0.385 0.395 0.385 0.390 35,000 13,500 0.3857 0.360 0.360 0.369 0.360 0.364 37,456 0.3604 -1.28%
2024-01-02 0 0.390 0.385 0.405 0.390 0.390 120,000 46,800 0.3900 0.364 0.360 0.378 0.364 0.364 128,422 0.3644 0.00%
2023-12-29 0 0.390 0.385 0.390 0.390 0.390 90,000 35,100 0.3900 0.364 0.360 0.364 0.364 0.364 96,316 0.3644 1.30%
2023-12-28 0 0.385 0.385 0.390 0.385 0.385 20,000 7,700 0.3850 0.360 0.360 0.364 0.360 0.360 21,404 0.3598 -1.28%
2023-12-27 0 0.390 0.390 0.395 0.385 0.400 85,000 33,175 0.3903 0.364 0.364 0.369 0.360 0.374 90,965 0.3647 1.30%
2023-12-22 0 0.385 0.385 0.405 0.385 0.390 215,000 83,725 0.3894 0.360 0.360 0.378 0.360 0.364 230,089 0.3639 -3.75%
2023-12-21 0 0.400 0.385 0.405 - - 0 0 - 0.374 0.360 0.378 - - 0 - 0.00%
2023-12-20 0 0.400 0.385 0.400 0.400 0.400 15,000 6,000 0.4000 0.374 0.360 0.374 0.374 0.374 16,053 0.3738 0.00%
2023-12-19 0 0.400 0.385 0.400 0.400 0.400 45,000 18,000 0.4000 0.374 0.360 0.374 0.374 0.374 48,158 0.3738 0.00%
2023-12-18 0 0.400 0.380 0.410 0.380 0.400 160,000 63,375 0.3961 0.374 0.355 0.383 0.355 0.374 171,229 0.3701 1.27%
2023-12-15 0 0.395 0.395 0.400 0.395 0.395 45,000 17,775 0.3950 0.369 0.369 0.374 0.369 0.369 48,158 0.3691 2.60%
2023-12-14 0 0.385 0.385 0.395 0.385 0.385 140,000 53,900 0.3850 0.360 0.360 0.369 0.360 0.360 149,825 0.3598 0.00%
2023-12-13 0 0.385 0.385 0.390 0.385 0.390 370,000 144,050 0.3893 0.360 0.360 0.364 0.360 0.364 395,966 0.3638 -1.28%
2023-12-12 0 0.390 0.390 0.400 0.390 0.400 45,000 17,700 0.3933 0.364 0.364 0.374 0.364 0.374 48,158 0.3675 0.00%
2023-12-11 0 0.390 0.385 0.395 0.390 0.395 20,000 7,850 0.3925 0.364 0.360 0.369 0.364 0.369 21,404 0.3668 -2.50%
2023-12-08 0 0.400 0.395 0.400 0.395 0.400 30,000 11,925 0.3975 0.374 0.369 0.374 0.369 0.374 32,105 0.3714 0.00%
2023-12-07 0 0.400 0.395 0.400 0.385 0.400 255,000 98,475 0.3862 0.374 0.369 0.374 0.360 0.374 272,896 0.3609 0.00%
2023-12-06 0 0.400 0.385 0.400 0.400 0.405 450,000 180,250 0.4006 0.374 0.360 0.374 0.374 0.378 481,581 0.3743 0.00%
2023-12-05 0 0.400 0.390 0.400 0.400 0.405 265,000 106,350 0.4013 0.374 0.364 0.374 0.374 0.378 283,598 0.3750 -1.23%
2023-12-04 0 0.405 0.400 0.420 0.400 0.405 170,000 68,275 0.4016 0.378 0.374 0.392 0.374 0.378 181,931 0.3753 1.25%
2023-12-01 0 0.400 0.385 0.400 0.400 0.400 30,000 12,000 0.4000 0.374 0.360 0.374 0.374 0.374 32,105 0.3738 -2.44%
2023-11-30 0 0.410 0.380 0.410 0.400 0.410 160,000 64,750 0.4047 0.383 0.355 0.383 0.374 0.383 171,229 0.3781 2.50%
2023-11-29 0 0.400 0.390 0.400 0.370 0.400 315,000 122,025 0.3874 0.374 0.364 0.374 0.346 0.374 337,107 0.3620 -2.44%
2023-11-28 0 0.410 0.395 0.410 - - 0 0 - 0.383 0.369 0.383 - - 0 - 0.00%
2023-11-27 0 0.410 0.395 0.410 0.400 0.410 175,000 71,225 0.4070 0.383 0.369 0.383 0.374 0.383 187,281 0.3803 0.00%
2023-11-24 0 0.410 0.400 0.415 0.410 0.410 330,000 135,300 0.4100 0.383 0.374 0.388 0.383 0.383 353,159 0.3831 0.00%
2023-11-23 0 0.410 0.400 0.410 0.405 0.410 115,000 47,125 0.4098 0.383 0.374 0.383 0.378 0.383 123,071 0.3829 0.00%
2023-11-22 0 0.410 0.400 0.420 0.395 0.410 200,000 79,875 0.3994 0.383 0.374 0.392 0.369 0.383 214,036 0.3732 2.50%
2023-11-21 0 0.400 0.395 0.405 0.395 0.400 125,000 49,825 0.3986 0.374 0.369 0.378 0.369 0.374 133,772 0.3725 -2.44%
2023-11-20 0 0.410 0.400 0.410 0.400 0.410 435,000 177,850 0.4089 0.383 0.374 0.383 0.374 0.383 465,528 0.3820 1.23%
2023-11-17 0 0.405 0.405 0.410 0.405 0.405 10,000 4,050 0.4050 0.378 0.378 0.383 0.378 0.378 10,702 0.3784 -2.41%
2023-11-16 0 0.415 0.405 0.415 - - 10,000 4,200 0.4200 0.388 0.378 0.388 - - 10,702 0.3925 -1.19%
2023-11-15 0 0.420 0.410 0.420 0.410 0.420 30,000 12,475 0.4158 0.392 0.383 0.392 0.383 0.392 32,105 0.3886 2.44%
2023-11-14 0 0.410 0.410 0.415 0.410 0.410 130,000 53,300 0.4100 0.383 0.383 0.388 0.383 0.383 139,123 0.3831 -1.20%
2023-11-13 0 0.415 0.395 0.415 - - 0 0 - 0.388 0.369 0.388 - - 0 - 0.00%
2023-11-10 0 0.415 0.410 0.415 0.405 0.415 340,000 139,900 0.4115 0.388 0.383 0.388 0.378 0.388 363,861 0.3845 -1.19%
2023-11-09 0 0.420 0.420 0.425 0.420 0.420 35,000 14,700 0.4200 0.392 0.392 0.397 0.392 0.392 37,456 0.3925 0.00%
2023-11-08 0 0.420 0.415 0.420 0.420 0.425 170,000 71,450 0.4203 0.392 0.388 0.392 0.392 0.397 181,931 0.3927 -1.18%
2023-11-07 0 0.425 0.415 0.425 0.415 0.425 730,000 308,150 0.4221 0.397 0.388 0.397 0.388 0.397 781,231 0.3944 2.41%
2023-11-06 0 0.415 0.415 0.420 0.410 0.420 275,000 114,675 0.4170 0.388 0.388 0.392 0.383 0.392 294,299 0.3897 1.22%
2023-11-03 0 0.410 0.405 0.420 0.405 0.410 115,000 47,050 0.4091 0.383 0.378 0.392 0.378 0.383 123,071 0.3823 0.00%
2023-11-02 0 0.410 0.405 0.410 0.400 0.415 720,000 295,575 0.4105 0.383 0.378 0.383 0.374 0.388 770,529 0.3836 1.23%
2023-11-01 0 0.405 0.395 0.405 0.410 0.410 60,000 24,600 0.4100 0.378 0.369 0.378 0.383 0.383 64,211 0.3831 -1.22%
2023-10-31 0 0.410 0.405 0.410 0.405 0.410 165,000 67,625 0.4098 0.383 0.378 0.383 0.378 0.383 176,580 0.3830 0.00%
2023-10-30 0 0.410 0.410 0.415 0.410 0.410 130,000 53,300 0.4100 0.383 0.383 0.388 0.383 0.383 139,123 0.3831 0.00%
2023-10-27 0 0.410 0.400 0.410 0.400 0.410 325,000 130,950 0.4029 0.383 0.374 0.383 0.374 0.383 347,808 0.3765 -2.38%
2023-10-26 0 0.420 0.410 0.420 0.405 0.420 250,000 103,125 0.4125 0.392 0.383 0.392 0.378 0.392 267,545 0.3854 0.00%
2023-10-25 0 0.420 0.415 0.420 0.395 0.420 815,000 335,575 0.4117 0.392 0.388 0.392 0.369 0.392 872,196 0.3847 6.33%
2023-10-24 0 0.395 0.395 0.405 0.395 0.400 695,000 276,025 0.3972 0.369 0.369 0.378 0.369 0.374 743,775 0.3711 -1.25%
2023-10-20 0 0.400 0.395 0.400 - - 0 0 - 0.374 0.369 0.374 - - 0 - -1.23%
2023-10-19 0 0.405 0.405 0.415 0.395 0.410 100,000 40,125 0.4013 0.378 0.378 0.388 0.369 0.383 107,018 0.3749 1.25%
2023-10-18 0 0.400 0.400 0.415 0.395 0.400 165,000 65,975 0.3998 0.374 0.374 0.388 0.369 0.374 176,580 0.3736 0.00%
2023-10-17 0 0.400 0.400 0.415 0.390 0.400 350,000 138,900 0.3969 0.374 0.374 0.388 0.364 0.374 374,563 0.3708 -1.23%
2023-10-16 0 0.405 0.405 0.415 0.405 0.420 35,000 14,625 0.4179 0.378 0.378 0.388 0.378 0.392 37,456 0.3905 -3.57%
2023-10-13 0 0.420 0.415 0.420 0.420 0.420 90,000 37,800 0.4200 0.392 0.388 0.392 0.392 0.392 96,316 0.3925 0.00%
2023-10-12 0 0.420 0.395 0.420 0.400 0.420 2,020,000 830,625 0.4112 0.392 0.369 0.392 0.374 0.392 2,161,762 0.3842 5.00%
2023-10-11 0 0.400 0.400 0.405 0.390 0.405 445,000 176,600 0.3969 0.374 0.374 0.378 0.364 0.378 476,230 0.3708 0.00%
2023-10-10 0 0.400 0.395 0.400 0.390 0.400 305,000 121,625 0.3988 0.374 0.369 0.374 0.364 0.374 326,405 0.3726 2.56%
2023-10-09 0 0.390 0.390 0.400 0.390 0.395 85,000 33,550 0.3947 0.364 0.364 0.374 0.364 0.369 90,965 0.3688 -1.27%
2023-10-06 0 0.395 0.395 0.400 0.395 0.395 100,000 39,400 0.3940 0.369 0.369 0.374 0.369 0.369 107,018 0.3682 0.00%
2023-10-05 0 0.395 0.390 0.395 - - 0 0 - 0.369 0.364 0.369 - - 0 - -2.47%
2023-10-04 0 0.405 0.400 0.405 0.390 0.405 435,000 173,050 0.3978 0.378 0.374 0.378 0.364 0.378 465,528 0.3717 0.00%
2023-10-03 0 0.405 0.400 0.405 0.390 0.405 140,000 55,900 0.3993 0.378 0.374 0.378 0.364 0.378 149,825 0.3731 2.53%
2023-09-29 0 0.395 0.390 0.400 0.395 0.400 85,000 33,725 0.3968 0.369 0.364 0.374 0.369 0.374 90,965 0.3707 -1.25%
2023-09-28 0 0.400 0.395 0.400 0.390 0.400 80,000 31,700 0.3963 0.374 0.369 0.374 0.364 0.374 85,614 0.3703 -2.44%
2023-09-27 0 0.410 0.400 0.410 0.395 0.415 145,000 58,200 0.4014 0.383 0.374 0.383 0.369 0.388 155,176 0.3751 3.80%
2023-09-26 0 0.395 0.390 0.395 0.390 0.400 165,000 65,300 0.3958 0.369 0.364 0.369 0.364 0.374 176,580 0.3698 -2.47%
2023-09-25 0 0.405 0.395 0.405 0.390 0.405 185,000 73,075 0.3950 0.378 0.369 0.378 0.364 0.378 197,983 0.3691 0.00%
2023-09-22 0 0.405 0.400 0.405 0.400 0.405 40,000 16,050 0.4013 0.378 0.374 0.378 0.374 0.378 42,807 0.3749 0.00%
2023-09-21 0 0.405 0.390 0.405 0.380 0.405 390,000 151,325 0.3880 0.378 0.364 0.378 0.355 0.378 417,370 0.3626 -1.22%
2023-09-20 0 0.410 0.405 0.410 0.400 0.410 65,000 26,225 0.4035 0.383 0.378 0.383 0.374 0.383 69,562 0.3770 1.23%
2023-09-19 0 0.405 0.395 0.410 0.395 0.410 155,000 61,750 0.3984 0.378 0.369 0.383 0.369 0.383 165,878 0.3723 -1.22%
2023-09-18 0 0.410 0.395 0.410 0.410 0.420 240,000 99,500 0.4146 0.383 0.369 0.383 0.383 0.392 256,843 0.3874 2.50%
2023-09-15 0 0.400 0.395 0.400 0.395 0.410 190,000 75,975 0.3999 0.374 0.369 0.374 0.369 0.383 203,334 0.3736 -2.44%
2023-09-14 0 0.410 0.390 0.410 0.400 0.410 170,000 68,400 0.4024 0.383 0.364 0.383 0.374 0.383 181,931 0.3760 -1.20%
2023-09-13 0 0.415 0.415 0.420 0.400 0.415 120,000 48,500 0.4042 0.388 0.388 0.392 0.374 0.388 128,422 0.3777 -1.19%
2023-09-12 0 0.420 0.405 0.420 0.405 0.425 235,000 97,250 0.4138 0.392 0.378 0.392 0.378 0.397 251,492 0.3867 -2.33%
2023-09-11 0 0.430 0.425 0.430 0.410 0.430 65,000 27,000 0.4154 0.402 0.397 0.402 0.383 0.402 69,562 0.3881 1.18%
2023-09-07 0 0.425 0.395 0.425 0.385 0.425 985,000 397,550 0.4036 0.397 0.369 0.397 0.360 0.397 1,054,127 0.3771 6.25%
2023-09-06 0 0.400 0.395 0.405 0.390 0.400 440,000 174,375 0.3963 0.374 0.369 0.378 0.364 0.374 470,879 0.3703 -2.44%
2023-09-05 0 0.410 0.405 0.410 0.395 0.410 500,000 199,100 0.3982 0.383 0.378 0.383 0.369 0.383 535,090 0.3721 1.23%
2023-09-04 0 0.405 0.405 0.410 0.395 0.410 600,000 239,400 0.3990 0.378 0.378 0.383 0.369 0.383 642,108 0.3728 -3.57%
2023-08-31 0 0.420 0.415 0.420 0.380 0.420 790,000 314,200 0.3977 0.392 0.388 0.392 0.355 0.392 845,442 0.3716 5.00%
2023-08-30 0 0.400 0.395 0.415 0.395 0.400 95,000 37,925 0.3992 0.374 0.369 0.388 0.369 0.374 101,667 0.3730 0.00%
2023-08-29 0 0.400 0.395 0.410 0.395 0.400 140,000 55,325 0.3952 0.374 0.369 0.383 0.369 0.374 149,825 0.3693 -2.44%
2023-08-28 0 0.410 0.400 0.415 0.400 0.415 25,000 10,175 0.4070 0.383 0.374 0.388 0.374 0.388 26,754 0.3803 -2.38%
2023-08-25 0 0.420 0.390 0.420 0.415 0.430 100,000 42,500 0.4250 0.392 0.364 0.392 0.388 0.402 107,018 0.3971 1.20%
2023-08-24 0 0.415 0.410 0.415 0.410 0.415 30,000 12,375 0.4125 0.388 0.383 0.388 0.383 0.388 32,105 0.3854 0.00%
2023-08-23 0 0.415 0.400 0.415 0.400 0.415 200,000 80,925 0.4046 0.388 0.374 0.388 0.374 0.388 214,036 0.3781 -2.35%
2023-08-22 0 0.425 0.400 0.425 0.400 0.425 210,000 85,450 0.4069 0.397 0.374 0.397 0.374 0.397 224,738 0.3802 4.94%
2023-08-21 0 0.405 0.395 0.405 0.385 0.405 285,000 113,150 0.3970 0.378 0.369 0.378 0.360 0.378 305,001 0.3710 -1.22%
2023-08-18 0 0.410 0.405 0.410 0.400 0.410 285,000 115,325 0.4046 0.383 0.378 0.383 0.374 0.383 305,001 0.3781 -1.20%
2023-08-17 0 0.415 0.405 0.420 0.410 0.420 40,000 16,525 0.4131 0.388 0.378 0.392 0.383 0.392 42,807 0.3860 1.22%
2023-08-16 0 0.410 0.405 0.420 0.400 0.420 85,000 34,800 0.4094 0.383 0.378 0.392 0.374 0.392 90,965 0.3826 -2.38%
2023-08-15 0 0.420 0.410 0.420 0.410 0.420 85,000 35,125 0.4132 0.392 0.383 0.392 0.383 0.392 90,965 0.3861 0.00%
2023-08-14 0 0.420 0.410 0.420 0.410 0.420 60,000 24,875 0.4146 0.392 0.383 0.392 0.383 0.392 64,211 0.3874 -2.33%
2023-08-11 0 0.430 0.420 0.430 0.420 0.435 75,000 31,850 0.4247 0.402 0.392 0.402 0.392 0.406 80,263 0.3968 2.38%
2023-08-10 0 0.420 0.420 0.425 0.420 0.430 60,000 25,400 0.4233 0.392 0.392 0.397 0.392 0.402 64,211 0.3956 0.00%
2023-08-09 0 0.420 0.420 0.430 0.420 0.435 110,000 46,275 0.4207 0.392 0.392 0.402 0.392 0.406 117,720 0.3931 -2.33%
2023-08-08 0 0.430 0.420 0.430 0.420 0.430 30,000 12,750 0.4250 0.402 0.392 0.402 0.392 0.402 32,105 0.3971 0.00%
2023-08-07 0 0.430 0.420 0.430 0.420 0.430 60,000 25,325 0.4221 0.402 0.392 0.402 0.392 0.402 64,211 0.3944 0.00%
2023-08-04 0 0.430 0.425 0.430 0.425 0.430 50,000 21,425 0.4285 0.402 0.397 0.402 0.397 0.402 53,509 0.4004 0.00%
2023-08-03 0 0.430 0.425 0.430 0.425 0.430 35,000 14,950 0.4271 0.402 0.397 0.402 0.397 0.402 37,456 0.3991 0.00%
2023-08-02 0 0.430 0.425 0.430 0.420 0.430 115,000 48,875 0.4250 0.402 0.397 0.402 0.392 0.402 123,071 0.3971 0.00%
2023-08-01 0 0.430 0.430 0.435 0.425 0.430 170,000 72,800 0.4282 0.402 0.402 0.406 0.397 0.402 181,931 0.4002 -6.52%
2023-07-31 0 0.460 0.440 0.460 0.425 0.460 375,000 160,925 0.4291 0.430 0.411 0.430 0.397 0.430 401,317 0.4010 5.75%
2023-07-28 0 0.435 0.425 0.435 0.425 0.440 40,000 17,325 0.4331 0.406 0.397 0.406 0.397 0.411 42,807 0.4047 -1.14%
2023-07-27 0 0.440 0.425 0.440 - - 0 0 - 0.411 0.397 0.411 - - 0 - -1.12%
2023-07-26 0 0.445 0.425 0.445 0.425 0.445 55,000 23,675 0.4305 0.416 0.397 0.416 0.397 0.416 58,860 0.4022 3.49%
2023-07-25 0 0.430 0.425 0.430 0.420 0.445 125,000 53,775 0.4302 0.402 0.397 0.402 0.392 0.416 133,772 0.4020 -2.27%
2023-07-24 0 0.440 0.440 0.455 0.435 0.460 165,000 73,025 0.4426 0.411 0.411 0.425 0.406 0.430 176,580 0.4136 -4.35%
2023-07-21 0 0.460 0.440 0.460 0.440 0.470 170,000 78,200 0.4600 0.430 0.411 0.430 0.411 0.439 181,931 0.4298 -1.08%
2023-07-20 0 0.465 0.425 0.465 0.425 0.465 265,000 116,400 0.4392 0.435 0.397 0.435 0.397 0.435 283,598 0.4104 9.41%
2023-07-19 0 0.425 0.425 0.430 0.425 0.430 100,000 42,675 0.4268 0.397 0.397 0.402 0.397 0.402 107,018 0.3988 -1.16%
2023-07-18 0 0.430 0.430 0.435 0.430 0.430 215,000 92,450 0.4300 0.402 0.402 0.406 0.402 0.402 230,089 0.4018 -1.15%
2023-07-14 0 0.435 0.435 0.440 0.430 0.450 615,000 269,450 0.4381 0.406 0.406 0.411 0.402 0.420 658,160 0.4094 -2.25%
2023-07-13 0 0.445 0.440 0.450 0.440 0.450 1,775,000 861,975 0.4856 0.416 0.411 0.420 0.411 0.420 1,899,569 0.4538 0.68%
2023-07-12 0 0.465 0.460 0.465 0.445 0.490 630,000 284,900 0.4522 0.413 0.409 0.413 0.395 0.435 709,297 0.4017 0.00%
2023-07-11 0 0.465 0.450 0.465 0.455 0.470 1,710,000 843,075 0.4930 0.413 0.400 0.413 0.404 0.417 1,925,233 0.4379 -1.06%
2023-07-10 0 0.470 0.455 0.470 0.455 0.470 115,000 53,200 0.4626 0.417 0.404 0.417 0.404 0.417 129,475 0.4109 2.17%
2023-07-07 0 0.460 0.440 0.460 0.435 0.490 1,710,000 766,300 0.4481 0.409 0.391 0.409 0.386 0.435 1,925,233 0.3980 0.00%
2023-07-06 0 0.460 0.450 0.460 0.460 0.465 45,000 20,775 0.4617 0.409 0.400 0.409 0.409 0.413 50,664 0.4101 -2.13%
2023-07-05 0 0.470 0.455 0.470 0.450 0.485 1,035,000 485,125 0.4687 0.417 0.404 0.417 0.400 0.431 1,165,273 0.4163 1.08%
2023-07-04 0 0.465 0.460 0.465 0.465 0.470 125,000 58,400 0.4672 0.413 0.409 0.413 0.413 0.417 140,733 0.4150 -1.06%
2023-07-03 0 0.470 0.465 0.470 0.455 0.470 525,000 241,225 0.4595 0.417 0.413 0.417 0.404 0.417 591,080 0.4081 1.08%
2023-06-30 0 0.465 0.450 0.465 0.450 0.465 3,455,000 1,753,850 0.5076 0.413 0.400 0.413 0.400 0.413 3,889,872 0.4509 0.00%
2023-06-29 0 0.465 0.455 0.465 - - 0 0 - 0.413 0.404 0.413 - - 0 - 0.00%
2023-06-28 0 0.465 0.455 0.465 0.455 0.470 130,000 60,325 0.4640 0.413 0.404 0.413 0.404 0.417 146,363 0.4122 -1.06%
2023-06-27 0 0.470 0.465 0.470 0.465 0.470 115,000 53,525 0.4654 0.417 0.413 0.417 0.413 0.417 129,475 0.4134 -1.05%
2023-06-26 0 0.475 0.460 0.480 0.465 0.480 170,000 79,875 0.4699 0.422 0.409 0.426 0.413 0.426 191,397 0.4173 1.06%
2023-06-23 0 0.470 0.455 0.470 0.450 0.485 235,000 109,625 0.4665 0.417 0.404 0.417 0.400 0.431 264,579 0.4143 0.00%
2023-06-21 0 0.470 0.455 0.470 0.450 0.480 380,000 176,175 0.4636 0.417 0.404 0.417 0.400 0.426 427,830 0.4118 -1.05%
2023-06-20 0 0.475 0.455 0.475 0.450 0.475 490,000 222,600 0.4543 0.422 0.404 0.422 0.400 0.422 551,675 0.4035 4.40%
2023-06-19 0 0.455 0.455 0.470 0.450 0.460 395,000 180,825 0.4578 0.404 0.404 0.417 0.400 0.409 444,718 0.4066 -4.21%
2023-06-16 0 0.475 0.460 0.475 0.460 0.480 85,000 40,000 0.4706 0.422 0.409 0.422 0.409 0.426 95,699 0.4180 -1.04%
2023-06-15 0 0.480 0.465 0.480 0.465 0.480 125,000 58,475 0.4678 0.426 0.413 0.426 0.413 0.426 140,733 0.4155 0.00%
2023-06-14 0 0.480 0.475 0.480 0.465 0.480 500,000 235,600 0.4712 0.426 0.422 0.426 0.413 0.426 562,934 0.4185 0.00%
2023-06-13 0 0.480 0.480 0.485 0.480 0.490 430,000 207,475 0.4825 0.426 0.426 0.431 0.426 0.435 484,123 0.4286 -2.04%
2023-06-12 0 0.490 0.490 0.500 0.460 0.500 2,970,000 1,473,275 0.4961 0.435 0.435 0.444 0.409 0.444 3,343,827 0.4406 0.00%
2023-06-09 0 0.490 0.485 0.490 0.485 0.495 520,000 254,725 0.4899 0.435 0.431 0.435 0.431 0.440 585,451 0.4351 0.00%
2023-06-08 0 0.490 0.490 0.495 0.490 0.495 200,000 98,100 0.4905 0.435 0.435 0.440 0.435 0.440 225,174 0.4357 0.00%
2023-06-07 0 0.490 0.490 0.495 0.490 0.500 265,000 130,925 0.4941 0.435 0.435 0.440 0.435 0.444 298,355 0.4388 -2.00%
2023-06-06 0 0.500 0.490 0.500 0.485 0.500 1,830,000 906,425 0.4953 0.444 0.435 0.444 0.431 0.444 2,060,338 0.4399 0.00%
2023-06-05 0 0.500 0.490 0.500 0.480 0.500 1,495,000 738,000 0.4936 0.444 0.435 0.444 0.426 0.444 1,683,172 0.4385 2.04%
2023-06-02 0 0.490 0.490 0.495 0.480 0.500 1,525,000 752,575 0.4935 0.435 0.435 0.440 0.426 0.444 1,716,948 0.4383 -2.00%
2023-06-01 0 0.500 0.480 0.495 0.475 0.500 1,605,000 788,375 0.4912 0.444 0.426 0.440 0.422 0.444 1,807,017 0.4363 0.00%
2023-05-31 0 0.500 0.480 0.500 0.460 0.500 2,355,000 1,137,800 0.4831 0.444 0.426 0.444 0.409 0.444 2,651,418 0.4291 2.04%
2023-05-30 0 0.490 0.485 0.490 0.475 0.520 7,280,000 3,639,225 0.4999 0.435 0.431 0.435 0.422 0.462 8,196,316 0.4440 2.08%
2023-05-29 0 0.480 0.475 0.480 0.440 0.480 4,420,000 2,089,375 0.4727 0.426 0.422 0.426 0.391 0.426 4,976,334 0.4199 9.09%
2023-05-25 0 0.440 0.425 0.440 0.410 0.440 2,155,000 924,325 0.4289 0.391 0.377 0.391 0.364 0.391 2,426,245 0.3810 2.33%
2023-05-24 0 0.430 0.415 0.430 0.400 0.430 1,850,000 761,075 0.4114 0.382 0.369 0.382 0.355 0.382 2,082,855 0.3654 4.88%
2023-05-23 0 0.410 0.405 0.410 0.395 0.410 1,500,000 600,925 0.4006 0.364 0.360 0.364 0.351 0.364 1,688,801 0.3558 2.50%
2023-05-22 0 0.400 0.395 0.400 0.380 0.400 7,490,000 2,992,650 0.3996 0.355 0.351 0.355 0.338 0.355 8,432,748 0.3549 3.90%
2023-05-19 0 0.385 0.380 0.390 0.385 0.390 685,000 265,725 0.3879 0.342 0.338 0.346 0.342 0.346 771,219 0.3446 -1.28%
2023-05-18 0 0.390 0.380 0.390 0.380 0.390 145,000 55,400 0.3821 0.346 0.338 0.346 0.338 0.346 163,251 0.3394 0.00%
2023-05-17 0 0.390 0.380 0.390 0.380 0.395 460,000 176,875 0.3845 0.346 0.338 0.346 0.338 0.351 517,899 0.3415 0.00%
2023-05-16 0 0.390 0.385 0.390 0.375 0.390 590,000 225,100 0.3815 0.346 0.342 0.346 0.333 0.346 664,262 0.3389 -1.27%
2023-05-15 0 0.395 0.385 0.395 0.385 0.395 415,000 161,725 0.3897 0.351 0.342 0.351 0.342 0.351 467,235 0.3461 1.28%
2023-05-12 0 0.390 0.375 0.390 0.380 0.395 1,155,000 441,475 0.3822 0.346 0.333 0.346 0.338 0.351 1,300,377 0.3395 -2.50%
2023-05-11 0 0.400 0.390 0.400 0.375 0.400 915,000 356,950 0.3901 0.355 0.346 0.355 0.333 0.355 1,030,169 0.3465 1.27%
2023-05-10 0 0.395 0.385 0.395 0.395 0.395 100,000 39,500 0.3950 0.351 0.342 0.351 0.351 0.351 112,587 0.3508 -1.25%
2023-05-09 0 0.400 0.385 0.400 0.390 0.400 275,000 108,150 0.3933 0.355 0.342 0.355 0.346 0.355 309,614 0.3493 1.27%
2023-05-08 0 0.395 0.390 0.395 0.380 0.400 1,150,000 448,000 0.3896 0.351 0.346 0.351 0.338 0.355 1,294,748 0.3460 -1.25%
2023-05-05 0 0.400 0.395 0.400 0.395 0.405 220,000 87,950 0.3998 0.355 0.351 0.355 0.351 0.360 247,691 0.3551 0.00%
2023-05-04 0 0.400 0.390 0.400 0.390 0.400 425,000 167,850 0.3949 0.355 0.346 0.355 0.346 0.355 478,494 0.3508 0.00%
2023-05-03 0 0.400 0.395 0.405 0.390 0.405 845,000 333,650 0.3949 0.355 0.351 0.360 0.346 0.360 951,358 0.3507 -1.23%
2023-05-02 0 0.405 0.390 0.405 0.395 0.405 105,000 42,125 0.4012 0.360 0.346 0.360 0.351 0.360 118,216 0.3563 2.53%
2023-04-28 0 0.395 0.390 0.410 0.395 0.405 990,000 393,950 0.3979 0.351 0.346 0.364 0.351 0.360 1,114,609 0.3534 -1.25%
2023-04-27 0 0.400 0.395 0.410 0.395 0.410 615,000 245,775 0.3996 0.355 0.351 0.364 0.351 0.364 692,409 0.3550 0.00%
2023-04-26 0 0.400 0.395 0.405 0.400 0.410 450,000 180,600 0.4013 0.355 0.351 0.360 0.355 0.364 506,640 0.3565 0.00%
2023-04-25 0 0.400 0.400 0.405 0.400 0.410 240,000 96,500 0.4021 0.355 0.355 0.360 0.355 0.364 270,208 0.3571 0.00%
2023-04-24 0 0.400 0.400 0.405 0.400 0.410 145,000 58,125 0.4009 0.355 0.355 0.360 0.355 0.364 163,251 0.3560 1.27%
2023-04-21 0 0.395 0.390 0.395 0.390 0.395 330,000 129,400 0.3921 0.351 0.346 0.351 0.346 0.351 371,536 0.3483 0.00%
2023-04-20 0 0.395 0.395 0.400 0.395 0.400 475,000 189,300 0.3985 0.351 0.351 0.355 0.351 0.355 534,787 0.3540 -2.47%
2023-04-19 0 0.405 0.385 0.405 0.385 0.410 140,000 54,800 0.3914 0.360 0.342 0.360 0.342 0.364 157,621 0.3477 0.00%
2023-04-18 0 0.405 0.395 0.410 0.395 0.410 220,000 89,275 0.4058 0.360 0.351 0.364 0.351 0.364 247,691 0.3604 2.53%
2023-04-17 0 0.395 0.395 0.410 0.395 0.410 350,000 140,050 0.4001 0.351 0.351 0.364 0.351 0.364 394,054 0.3554 -1.25%
2023-04-14 0 0.400 0.395 0.400 0.395 0.410 110,000 44,025 0.4002 0.355 0.351 0.355 0.351 0.364 123,845 0.3555 0.00%
2023-04-13 0 0.400 0.395 0.400 0.380 0.410 1,340,000 521,900 0.3895 0.355 0.351 0.355 0.338 0.364 1,508,662 0.3459 -2.44%
2023-04-12 0 0.410 0.410 0.415 0.400 0.420 435,000 176,825 0.4065 0.364 0.364 0.369 0.355 0.373 489,752 0.3610 -2.38%
2023-04-11 0 0.420 0.420 0.425 0.410 0.430 1,455,000 642,550 0.4416 0.373 0.373 0.377 0.364 0.382 1,638,137 0.3922 1.20%
2023-04-06 0 0.415 0.410 0.430 0.415 0.445 265,000 112,525 0.4246 0.369 0.364 0.382 0.369 0.395 298,355 0.3772 1.22%
2023-04-04 0 0.410 0.410 0.415 0.400 0.415 630,000 258,425 0.4102 0.364 0.364 0.369 0.355 0.369 709,297 0.3643 -4.65%
2023-04-03 0 0.430 0.400 0.445 0.430 0.445 120,000 52,100 0.4342 0.382 0.355 0.395 0.382 0.395 135,104 0.3856 -3.37%
2023-03-31 0 0.445 0.430 0.445 0.430 0.470 3,919,500 1,800,865 0.4595 0.395 0.382 0.395 0.382 0.417 4,412,838 0.4081 -3.26%
2023-03-30 0 0.460 0.455 0.460 0.450 0.465 4,260,000 1,996,000 0.4685 0.409 0.404 0.409 0.400 0.413 4,796,196 0.4162 0.00%
2023-03-29 0 0.460 0.450 0.460 0.430 0.460 1,805,000 792,200 0.4389 0.409 0.400 0.409 0.382 0.409 2,032,191 0.3898 5.75%
2023-03-28 0 0.435 0.430 0.435 0.425 0.440 770,000 334,325 0.4342 0.386 0.382 0.386 0.377 0.391 866,918 0.3856 2.35%
2023-03-27 0 0.425 0.420 0.425 0.415 0.430 620,000 266,275 0.4295 0.377 0.373 0.377 0.369 0.382 698,038 0.3815 -1.16%
2023-03-24 0 0.430 0.420 0.430 0.405 0.435 920,000 386,100 0.4197 0.382 0.373 0.382 0.360 0.386 1,035,798 0.3728 3.61%
2023-03-23 0 0.415 0.420 0.430 0.415 0.440 1,805,000 773,350 0.4284 0.369 0.373 0.382 0.369 0.391 2,032,191 0.3805 -3.49%
2023-03-22 0 0.430 0.430 0.440 0.425 0.480 3,145,000 1,417,875 0.4508 0.382 0.382 0.391 0.377 0.426 3,540,853 0.4004 -3.37%
2023-03-21 0 0.445 0.440 0.445 0.350 0.475 10,945,000 4,750,525 0.4340 0.395 0.391 0.395 0.311 0.422 12,322,620 0.3855 27.14%
2023-03-20 0 0.350 0.350 0.365 0.335 0.350 1,215,000 415,875 0.3423 0.311 0.311 0.324 0.298 0.311 1,367,929 0.3040 1.45%
2023-03-17 0 0.345 0.345 0.350 0.340 0.350 2,120,000 740,100 0.3491 0.306 0.306 0.311 0.302 0.311 2,386,839 0.3101 -2.82%
2023-03-16 0 0.355 0.355 0.360 0.355 0.360 790,000 281,075 0.3558 0.315 0.315 0.320 0.315 0.320 889,435 0.3160 -1.39%
2023-03-15 0 0.360 0.355 0.360 0.350 0.360 1,165,000 415,675 0.3568 0.320 0.315 0.320 0.311 0.320 1,311,636 0.3169 0.00%
2023-03-14 0 0.360 0.360 0.365 0.360 0.380 1,025,000 377,450 0.3682 0.320 0.320 0.324 0.320 0.338 1,154,014 0.3271 -5.26%
2023-03-13 0 0.380 0.380 0.385 0.380 0.390 480,000 183,450 0.3822 0.338 0.338 0.342 0.338 0.346 540,416 0.3395 1.33%
2023-03-10 0 0.375 0.375 0.380 0.360 0.385 885,000 333,175 0.3765 0.333 0.333 0.338 0.320 0.342 996,393 0.3344 -3.85%
2023-03-09 0 0.390 0.385 0.390 0.375 0.395 1,380,000 530,475 0.3844 0.346 0.342 0.346 0.333 0.351 1,553,697 0.3414 -1.27%
2023-03-08 0 0.395 0.390 0.395 0.390 0.400 495,000 195,000 0.3939 0.351 0.346 0.351 0.346 0.355 557,304 0.3499 0.00%
2023-03-07 0 0.395 0.395 0.400 0.395 0.405 825,000 329,075 0.3989 0.351 0.351 0.355 0.351 0.360 928,841 0.3543 -1.25%
2023-03-06 0 0.400 0.395 0.400 0.390 0.410 795,000 316,125 0.3976 0.355 0.351 0.355 0.346 0.364 895,065 0.3532 -2.44%
2023-03-03 0 0.410 0.405 0.410 0.405 0.410 135,000 54,825 0.4061 0.364 0.360 0.364 0.360 0.364 151,992 0.3607 1.23%
2023-03-02 0 0.405 0.400 0.405 0.400 0.405 645,000 259,075 0.4017 0.360 0.355 0.360 0.355 0.360 726,185 0.3568 -1.22%
2023-03-01 0 0.410 0.410 0.420 0.400 0.420 1,300,000 530,700 0.4082 0.364 0.364 0.373 0.355 0.373 1,463,628 0.3626 1.23%
2023-02-28 0 0.405 0.405 0.420 0.405 0.415 975,000 400,600 0.4109 0.360 0.360 0.373 0.360 0.369 1,097,721 0.3649 -2.41%
2023-02-27 0 0.415 0.410 0.425 0.410 0.430 1,220,000 508,250 0.4166 0.369 0.364 0.377 0.364 0.382 1,373,558 0.3700 -3.49%
2023-02-24 0 0.430 0.420 0.430 0.420 0.430 320,000 135,575 0.4237 0.382 0.373 0.382 0.373 0.382 360,278 0.3763 0.00%
2023-02-23 0 0.430 0.425 0.430 0.420 0.440 1,335,000 576,525 0.4319 0.382 0.377 0.382 0.373 0.391 1,503,033 0.3836 2.38%
2023-02-22 0 0.420 0.415 0.425 0.415 0.430 1,040,000 435,325 0.4186 0.373 0.369 0.377 0.369 0.382 1,170,902 0.3718 -1.18%
2023-02-21 0 0.425 0.420 0.425 0.405 0.435 905,000 384,750 0.4251 0.377 0.373 0.377 0.360 0.386 1,018,910 0.3776 -3.41%
2023-02-20 0 0.440 0.430 0.440 0.430 0.445 375,000 164,150 0.4377 0.391 0.382 0.391 0.382 0.395 422,200 0.3888 1.15%
2023-02-17 0 0.435 0.435 0.440 0.435 0.440 350,000 153,450 0.4384 0.386 0.386 0.391 0.386 0.391 394,054 0.3894 -1.14%
2023-02-16 0 0.440 0.440 0.445 0.430 0.450 700,000 308,350 0.4405 0.391 0.391 0.395 0.382 0.400 788,107 0.3913 0.00%
2023-02-15 0 0.440 0.440 0.445 0.430 0.440 435,000 190,625 0.4382 0.391 0.391 0.395 0.382 0.391 489,752 0.3892 0.00%
2023-02-14 0 0.440 0.440 0.450 0.430 0.445 850,000 372,200 0.4379 0.391 0.391 0.400 0.382 0.395 956,987 0.3889 0.00%
2023-02-13 0 0.440 0.440 0.445 0.440 0.445 405,000 178,350 0.4404 0.391 0.391 0.395 0.391 0.395 455,976 0.3911 -1.12%
2023-02-10 0 0.445 0.440 0.445 0.440 0.455 500,000 222,150 0.4443 0.395 0.391 0.395 0.391 0.404 562,934 0.3946 -1.11%
2023-02-09 0 0.450 0.445 0.450 0.440 0.455 730,000 327,300 0.4484 0.400 0.395 0.400 0.391 0.404 821,883 0.3982 2.27%
2023-02-08 0 0.440 0.440 0.445 0.440 0.455 530,000 235,925 0.4451 0.391 0.391 0.395 0.391 0.404 596,710 0.3954 -3.30%
2023-02-07 0 0.455 0.455 0.460 0.450 0.460 340,000 153,850 0.4525 0.404 0.404 0.409 0.400 0.409 382,795 0.4019 1.11%
2023-02-06 0 0.450 0.450 0.455 0.445 0.460 475,000 214,525 0.4516 0.400 0.400 0.404 0.395 0.409 534,787 0.4011 -3.23%
2023-02-03 0 0.465 0.460 0.465 0.455 0.465 730,000 337,400 0.4622 0.413 0.409 0.413 0.404 0.413 821,883 0.4105 -1.06%
2023-02-02 0 0.470 0.470 0.475 0.460 0.475 1,055,000 490,525 0.4650 0.417 0.417 0.422 0.409 0.422 1,187,790 0.4130 2.17%
2023-02-01 0 0.460 0.460 0.465 0.455 0.465 1,075,000 494,600 0.4601 0.409 0.409 0.413 0.404 0.413 1,210,308 0.4087 0.00%
2023-01-31 0 0.460 0.460 0.465 0.460 0.470 860,000 398,575 0.4635 0.409 0.409 0.413 0.409 0.417 968,246 0.4116 -2.13%
2023-01-30 0 0.470 0.470 0.480 0.470 0.500 1,750,000 847,150 0.4841 0.417 0.417 0.426 0.417 0.444 1,970,268 0.4300 -4.08%
2023-01-27 0 0.490 0.490 0.495 0.455 0.495 5,960,000 2,847,950 0.4778 0.435 0.435 0.440 0.404 0.440 6,710,170 0.4244 6.52%
2023-01-26 0 0.460 0.460 0.465 0.435 0.465 3,035,000 1,363,900 0.4494 0.409 0.409 0.413 0.386 0.413 3,417,008 0.3992 5.75%
2023-01-20 0 0.435 0.425 0.435 0.425 0.440 1,990,000 852,475 0.4284 0.386 0.377 0.386 0.377 0.391 2,240,476 0.3805 1.16%
2023-01-19 0 0.430 0.425 0.440 0.425 0.440 865,000 369,775 0.4275 0.382 0.377 0.391 0.377 0.391 973,875 0.3797 1.18%
2023-01-18 0 0.425 0.425 0.430 0.425 0.440 1,455,000 626,125 0.4303 0.377 0.377 0.382 0.377 0.391 1,638,137 0.3822 -3.41%
2023-01-17 0 0.440 0.430 0.440 0.430 0.450 730,000 316,350 0.4334 0.391 0.382 0.391 0.382 0.400 821,883 0.3849 0.00%
2023-01-16 0 0.440 0.430 0.440 0.430 0.445 1,180,000 514,025 0.4356 0.391 0.382 0.391 0.382 0.395 1,328,524 0.3869 2.33%
2023-01-13 0 0.430 0.430 0.435 0.425 0.435 605,000 259,425 0.4288 0.382 0.382 0.386 0.377 0.386 681,150 0.3809 1.18%
2023-01-12 0 0.425 0.425 0.435 0.420 0.435 835,000 357,925 0.4287 0.377 0.377 0.386 0.373 0.386 940,099 0.3807 1.19%
2023-01-11 0 0.420 0.420 0.430 0.420 0.455 2,180,000 947,875 0.4348 0.373 0.373 0.382 0.373 0.404 2,454,391 0.3862 -4.55%
2023-01-10 0 0.440 0.440 0.450 0.440 0.460 1,895,000 847,575 0.4473 0.391 0.391 0.400 0.391 0.409 2,133,519 0.3973 -2.22%
2023-01-09 0 0.450 0.445 0.455 0.405 0.470 8,240,000 3,614,075 0.4386 0.400 0.395 0.404 0.360 0.417 9,277,148 0.3896 8.43%
2023-01-06 0 0.415 0.410 0.415 0.405 0.440 7,970,000 3,323,950 0.4171 0.369 0.364 0.369 0.360 0.391 8,973,164 0.3704 -3.49%
2023-01-05 0 0.430 0.425 0.430 0.430 0.460 7,985,000 3,503,600 0.4388 0.382 0.377 0.382 0.382 0.409 8,990,052 0.3897 -5.49%
2023-01-04 0 0.455 0.455 0.460 0.450 0.460 1,700,000 770,850 0.4534 0.404 0.404 0.409 0.400 0.409 1,913,975 0.4027 -1.09%
2023-01-03 0 0.460 0.460 0.465 0.455 0.470 3,960,000 1,825,375 0.4610 0.409 0.409 0.413 0.404 0.417 4,458,435 0.4094 -1.08%
2022-12-30 0 0.465 0.465 0.470 0.465 0.475 2,095,000 988,025 0.4716 0.413 0.413 0.417 0.413 0.422 2,358,692 0.4189 0.00%
2022-12-29 0 0.465 0.465 0.470 0.465 0.480 2,700,000 1,266,725 0.4692 0.413 0.413 0.417 0.413 0.426 3,039,842 0.4167 -2.11%
2022-12-28 0 0.475 0.475 0.485 0.470 0.520 12,755,000 6,203,075 0.4863 0.422 0.422 0.431 0.417 0.462 14,360,440 0.4320 1.06%
2022-12-23 0 0.470 0.470 0.480 0.470 0.490 2,665,000 1,274,325 0.4782 0.417 0.417 0.426 0.417 0.435 3,000,437 0.4247 -2.08%
2022-12-22 0 0.480 0.475 0.480 0.475 0.495 3,805,000 1,841,225 0.4839 0.426 0.422 0.426 0.422 0.440 4,283,926 0.4298 -2.04%
2022-12-21 0 0.490 0.485 0.490 0.460 0.510 7,045,000 3,398,825 0.4824 0.435 0.431 0.435 0.409 0.453 7,931,737 0.4285 5.38%
2022-12-20 0 0.465 0.465 0.470 0.460 0.480 8,465,000 3,973,150 0.4694 0.413 0.413 0.417 0.409 0.426 9,530,469 0.4169 -3.12%
2022-12-19 0 0.480 0.480 0.485 0.475 0.490 4,550,000 2,187,650 0.4808 0.426 0.426 0.431 0.422 0.435 5,122,697 0.4271 -1.03%
2022-12-16 0 0.485 0.485 0.490 0.470 0.500 6,700,000 3,230,600 0.4822 0.431 0.431 0.435 0.417 0.444 7,543,312 0.4283 -2.02%
2022-12-15 0 0.495 0.490 0.495 0.480 0.510 5,400,000 2,676,750 0.4957 0.440 0.435 0.440 0.426 0.453 6,079,685 0.4403 -1.00%
2022-12-14 0 0.500 0.500 0.510 0.470 0.530 18,885,000 9,401,075 0.4978 0.444 0.444 0.453 0.417 0.471 21,262,008 0.4422 1.01%
2022-12-13 0 0.495 0.495 0.500 0.485 0.560 18,515,000 9,416,575 0.5086 0.440 0.440 0.444 0.431 0.497 20,845,437 0.4517 -10.00%
2022-12-12 0 0.550 0.550 0.560 0.465 0.590 41,605,000 22,045,825 0.5299 0.489 0.489 0.497 0.413 0.524 46,841,718 0.4706 14.58%
2022-12-09 0 0.480 0.480 0.485 0.455 0.650 156,200,000 81,689,650 0.5230 0.426 0.426 0.431 0.404 0.577 175,860,507 0.4645 -36.84%
2022-12-08 0 0.760 0.750 0.760 0.650 1.820 50,650,000 70,363,400 1.3892 0.675 0.666 0.675 0.577 1.617 57,025,190 1.2339 -57.06%
2022-12-07 0 1.770 1.740 1.770 1.710 1.830 8,865,000 15,621,050 1.7621 1.572 1.545 1.572 1.519 1.625 9,980,816 1.5651 -0.56%
2022-12-06 0 1.780 1.770 1.780 1.750 1.890 16,830,000 29,896,200 1.7764 1.581 1.572 1.581 1.554 1.679 18,948,350 1.5778 0.56%
2022-12-05 0 1.770 1.760 1.770 1.700 2.130 59,745,000 105,489,821 1.7657 1.572 1.563 1.572 1.510 1.892 67,264,955 1.5683 -16.90%
2022-12-02 0 2.130 2.130 2.140 2.090 2.350 22,160,000 47,636,750 2.1497 1.892 1.892 1.901 1.856 2.087 24,949,224 1.9093 -1.39%
2022-12-01 0 2.160 2.160 2.210 2.160 2.370 6,305,000 14,285,600 2.2658 1.919 1.919 1.963 1.919 2.105 7,098,595 2.0125 -3.57%
2022-11-30 0 2.240 2.210 2.250 2.190 2.330 3,365,000 7,629,200 2.2672 1.990 1.963 1.998 1.945 2.070 3,788,544 2.0138 0.45%
2022-11-29 0 2.230 2.210 2.230 2.200 2.300 3,740,000 8,365,750 2.2368 1.981 1.963 1.981 1.954 2.043 4,210,745 1.9868 0.90%
2022-11-28 0 2.210 2.210 2.250 2.020 2.440 8,055,000 18,410,806 2.2856 1.963 1.963 1.998 1.794 2.167 9,068,863 2.0301 5.74%
2022-11-25 0 2.090 2.090 2.100 2.060 2.180 1,950,000 4,108,000 2.1067 1.856 1.856 1.865 1.830 1.936 2,195,442 1.8711 1.46%
2022-11-24 0 2.060 2.060 2.070 2.020 2.140 2,050,000 4,241,800 2.0692 1.830 1.830 1.839 1.794 1.901 2,308,028 1.8378 0.49%
2022-11-23 0 2.050 2.020 2.050 1.980 2.300 10,295,000 21,404,600 2.0791 1.821 1.794 1.821 1.759 2.043 11,590,806 1.8467 -11.64%
2022-11-22 0 2.320 2.250 2.320 2.100 2.380 15,305,000 34,360,100 2.2450 2.061 1.998 2.061 1.865 2.114 17,231,402 1.9940 6.42%
2022-11-21 0 2.180 2.180 2.200 1.970 2.270 9,110,000 19,645,800 2.1565 1.936 1.936 1.954 1.750 2.016 10,256,653 1.9154 8.46%
2022-11-18 0 2.010 1.970 2.010 1.930 2.010 8,755,000 17,395,935 1.9870 1.785 1.750 1.785 1.714 1.785 9,856,970 1.7648 1.52%
2022-11-17 0 1.980 1.980 1.990 1.830 2.000 17,375,000 33,991,050 1.9563 1.759 1.759 1.768 1.625 1.776 19,561,948 1.7376 5.88%
2022-11-16 0 1.870 1.860 1.870 1.740 1.900 3,695,000 6,743,850 1.8251 1.661 1.652 1.661 1.545 1.688 4,160,080 1.6211 5.06%
2022-11-15 0 1.780 1.780 1.790 1.760 1.830 3,345,000 5,960,000 1.7818 1.581 1.581 1.590 1.563 1.625 3,766,027 1.5826 -1.66%
2022-11-14 0 1.810 1.810 1.820 1.760 1.850 7,285,000 13,085,700 1.7963 1.608 1.608 1.617 1.563 1.643 8,201,945 1.5954 2.84%
2022-11-11 0 1.760 1.760 1.780 1.720 1.900 5,620,000 10,111,450 1.7992 1.563 1.563 1.581 1.528 1.688 6,327,375 1.5980 0.57%
2022-11-10 0 1.750 1.750 1.770 1.550 1.860 12,375,000 21,306,750 1.7218 1.554 1.554 1.572 1.377 1.652 13,932,611 1.5293 10.06%
2022-11-09 0 1.590 1.600 1.610 1.580 1.700 5,915,000 9,595,950 1.6223 1.412 1.421 1.430 1.403 1.510 6,659,506 1.4409 -4.79%
2022-11-08 0 1.670 1.660 1.680 1.530 1.700 4,670,000 7,729,100 1.6551 1.483 1.474 1.492 1.359 1.510 5,257,801 1.4700 7.05%
2022-11-07 0 1.560 1.560 1.570 1.460 1.590 2,590,000 4,008,750 1.5478 1.386 1.386 1.394 1.297 1.412 2,915,997 1.3747 2.63%
2022-11-04 0 1.520 1.520 1.540 1.500 1.630 4,570,000 7,026,350 1.5375 1.350 1.350 1.368 1.332 1.448 5,145,215 1.3656 -4.40%
2022-11-03 0 1.590 1.570 1.600 1.540 1.670 6,430,000 10,373,200 1.6133 1.412 1.394 1.421 1.368 1.483 7,239,328 1.4329 -4.79%
2022-11-02 0 1.670 1.660 1.670 1.620 1.680 1,815,000 3,004,800 1.6555 1.483 1.474 1.483 1.439 1.492 2,043,450 1.4705 0.60%
2022-11-01 0 1.660 1.640 1.660 1.600 1.730 9,475,000 15,661,250 1.6529 1.474 1.457 1.474 1.421 1.537 10,667,595 1.4681 -1.19%
2022-10-31 0 1.680 1.650 1.680 1.580 1.740 6,730,000 11,216,550 1.6666 1.492 1.466 1.492 1.403 1.545 7,577,088 1.4803 5.00%
2022-10-28 0 1.600 1.590 1.600 1.520 1.610 4,760,000 7,450,000 1.5651 1.421 1.412 1.421 1.350 1.430 5,359,129 1.3902 4.58%
2022-10-27 0 1.530 1.530 1.540 1.420 1.620 6,325,000 9,575,600 1.5139 1.359 1.359 1.368 1.261 1.439 7,121,112 1.3447 1.32%
2022-10-26 0 1.510 1.510 1.520 1.370 1.550 7,185,000 10,687,200 1.4874 1.341 1.341 1.350 1.217 1.377 8,089,358 1.3211 4.14%
2022-10-25 0 1.450 1.450 1.460 1.450 1.660 3,965,000 6,170,750 1.5563 1.288 1.288 1.297 1.288 1.474 4,464,065 1.3823 -8.23%
2022-10-24 0 1.580 1.580 1.590 1.520 1.710 5,415,000 8,621,700 1.5922 1.403 1.403 1.412 1.350 1.519 6,096,573 1.4142 -6.51%
2022-10-21 0 1.690 1.670 1.690 1.640 1.940 15,705,000 28,167,000 1.7935 1.501 1.483 1.501 1.457 1.723 17,681,749 1.5930 -2.87%
2022-10-20 0 1.740 1.730 1.740 1.590 1.790 11,021,000 18,681,030 1.6950 1.545 1.537 1.545 1.412 1.590 12,408,186 1.5055 6.75%
2022-10-19 0 1.630 1.620 1.630 1.330 1.660 16,874,400 25,046,114 1.4843 1.448 1.439 1.448 1.181 1.474 18,998,339 1.3183 23.48%
2022-10-18 0 1.320 1.310 1.330 1.260 1.360 8,415,000 10,998,950 1.3071 1.172 1.164 1.181 1.119 1.208 9,474,175 1.1609 4.76%
2022-10-17 0 1.260 1.260 1.280 1.220 1.330 6,162,000 7,904,590 1.2828 1.119 1.119 1.137 1.084 1.181 6,937,596 1.1394 -3.82%
2022-10-14 0 1.310 1.300 1.310 1.270 1.420 8,685,000 11,577,450 1.3330 1.164 1.155 1.164 1.128 1.261 9,778,159 1.1840 -4.38%
2022-10-13 0 1.370 1.370 1.380 1.270 1.440 11,080,000 14,965,400 1.3507 1.217 1.217 1.226 1.128 1.279 12,474,612 1.1997 5.38%
2022-10-12 0 1.300 1.290 1.300 1.280 1.370 6,430,000 8,382,600 1.3037 1.155 1.146 1.155 1.137 1.217 7,239,328 1.1579 -5.11%
2022-10-11 0 1.370 1.350 1.370 1.310 1.390 3,315,000 4,490,300 1.3545 1.217 1.199 1.217 1.164 1.235 3,732,251 1.2031 3.01%
2022-10-10 0 1.330 1.320 1.340 1.250 1.440 14,290,000 19,441,300 1.3605 1.181 1.172 1.190 1.110 1.279 16,088,647 1.2084 4.72%
2022-10-07 0 1.270 1.260 1.270 1.150 1.410 21,555,000 27,783,650 1.2890 1.128 1.119 1.128 1.021 1.252 24,268,074 1.1449 9.48%
2022-10-06 0 1.160 1.150 1.160 1.150 1.200 1,410,000 1,641,350 1.1641 1.030 1.021 1.030 1.021 1.066 1,587,473 1.0339 -0.85%
2022-10-05 0 1.170 1.150 1.170 1.120 1.180 3,135,000 3,642,450 1.1619 1.039 1.021 1.039 0.995 1.048 3,529,595 1.0320 4.46%
2022-10-03 0 1.120 1.120 1.130 1.120 1.190 7,420,000 8,501,850 1.1458 0.995 0.995 1.004 0.995 1.057 8,353,937 1.0177 -4.27%
2022-09-30 0 1.170 1.170 1.180 1.160 1.240 6,752,698 8,062,222 1.1939 1.039 1.039 1.048 1.030 1.101 7,602,643 1.0604 -3.31%
2022-09-29 0 1.210 1.200 1.210 1.120 1.300 18,213,200 21,819,510 1.1980 1.075 1.066 1.075 0.995 1.155 20,505,650 1.0641 3.42%
2022-09-28 0 1.170 1.160 1.170 1.060 1.200 20,130,000 22,812,600 1.1333 1.039 1.030 1.039 0.941 1.066 22,663,713 1.0066 7.34%
2022-09-27 0 1.090 1.090 1.100 1.070 1.220 19,670,000 22,520,200 1.1449 0.968 0.968 0.977 0.950 1.084 22,145,814 1.0169 -9.92%
2022-09-26 0 1.210 1.210 1.220 1.040 1.210 13,938,000 15,758,680 1.1306 1.075 1.075 1.084 0.924 1.075 15,692,342 1.0042 14.15%
2022-09-23 0 1.060 1.050 1.060 0.990 1.070 11,935,000 12,387,500 1.0379 0.941 0.933 0.941 0.879 0.950 13,437,229 0.9219 1.92%
2022-09-22 0 1.040 1.030 1.040 0.990 1.180 13,250,000 14,279,669 1.0777 0.924 0.915 0.924 0.879 1.048 14,917,745 0.9572 -8.77%
2022-09-21 0 1.140 1.130 1.140 1.070 1.220 12,370,000 14,308,850 1.1567 1.013 1.004 1.013 0.950 1.084 13,926,981 1.0274 3.64%
2022-09-20 0 1.100 1.100 1.110 1.050 1.210 25,585,000 29,386,450 1.1486 0.977 0.977 0.986 0.933 1.075 28,805,321 1.0202 0.92%
2022-09-19 0 1.090 1.080 1.090 0.900 1.150 23,040,000 24,513,250 1.0639 0.968 0.959 0.968 0.799 1.021 25,939,988 0.9450 17.20%
2022-09-16 0 0.930 0.930 0.950 0.880 0.950 6,710,000 6,212,700 0.9259 0.826 0.826 0.844 0.782 0.844 7,554,571 0.8224 2.20%
2022-09-15 0 0.910 0.900 0.910 0.890 0.960 5,285,000 4,820,250 0.9121 0.808 0.799 0.808 0.791 0.853 5,950,210 0.8101 -2.15%
2022-09-14 0 0.930 0.910 0.930 0.870 0.930 4,315,000 3,872,200 0.8974 0.826 0.808 0.826 0.773 0.826 4,858,118 0.7971 0.00%
2022-09-13 0 0.930 0.930 0.940 0.930 1.040 10,245,000 9,920,050 0.9683 0.826 0.826 0.835 0.826 0.924 11,534,513 0.8600 -5.10%
2022-09-09 0 0.980 0.980 0.990 0.910 1.020 16,795,000 16,406,350 0.9769 0.870 0.870 0.879 0.808 0.906 18,908,945 0.8677 5.38%
2022-09-08 0 0.930 0.930 0.940 0.930 1.000 4,855,000 4,605,550 0.9486 0.826 0.826 0.835 0.826 0.888 5,466,087 0.8426 -4.12%
2022-09-07 0 0.970 0.960 0.970 0.860 0.990 40,737,000 38,310,600 0.9404 0.862 0.853 0.862 0.764 0.879 45,864,465 0.8353 10.23%
2022-09-06 0 0.880 0.880 0.890 0.760 0.900 22,560,000 19,284,600 0.8548 0.782 0.782 0.791 0.675 0.799 25,399,571 0.7592 14.29%
2022-09-05 0 0.770 0.760 0.770 0.760 0.820 4,710,000 3,697,750 0.7851 0.684 0.675 0.684 0.675 0.728 5,302,836 0.6973 -6.10%
2022-09-02 0 0.820 0.810 0.820 0.810 0.860 4,190,000 3,469,050 0.8279 0.728 0.719 0.728 0.719 0.764 4,717,385 0.7354 -3.53%
2022-09-01 0 0.850 0.840 0.850 0.830 0.880 5,300,000 4,534,500 0.8556 0.755 0.746 0.755 0.737 0.782 5,967,098 0.7599 2.41%
2022-08-31 0 0.830 0.830 0.850 0.800 0.850 3,255,000 2,714,150 0.8338 0.737 0.737 0.755 0.711 0.755 3,664,699 0.7406 0.00%
2022-08-30 0 0.830 0.830 0.840 0.820 0.960 17,807,000 15,413,780 0.8656 0.737 0.737 0.746 0.728 0.853 20,048,323 0.7688 -11.70%
2022-08-29 0 0.940 0.930 0.940 0.900 0.970 30,050,000 28,044,650 0.9333 0.835 0.826 0.835 0.799 0.862 33,832,319 0.8289 3.30%
2022-08-26 0 0.910 0.910 0.920 0.870 0.940 21,372,700 19,282,203 0.9022 0.808 0.808 0.817 0.773 0.835 24,062,829 0.8013 5.81%
2022-08-25 0 0.860 0.860 0.880 0.840 0.940 18,070,000 15,762,550 0.8723 0.764 0.764 0.782 0.746 0.835 20,344,426 0.7748 -4.44%
2022-08-24 0 0.900 0.900 0.910 0.900 1.080 39,680,000 40,258,850 1.0146 0.799 0.799 0.808 0.799 0.959 44,674,423 0.9012 -10.00%
2022-08-23 0 1.000 1.000 1.010 0.950 1.130 77,135,000 78,861,900 1.0224 0.888 0.888 0.897 0.844 1.004 86,843,791 0.9081 -4.76%
2022-08-22 0 1.050 1.040 1.050 0.750 1.120 142,481,000 139,239,070 0.9772 0.933 0.924 0.933 0.666 0.995 160,414,730 0.8680 32.91%
2022-08-19 0 0.790 0.790 0.800 0.680 1.040 216,050,500 172,421,517 0.7981 0.702 0.702 0.711 0.604 0.924 243,244,241 0.7088

Copyright & disclaimer, Privacy policy

Back to top