New Media Lab Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01284  2023-07-17    
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
2025-11-03 0 0.390 0.385 0.390 0.335 0.395 2,080,000 724,675 0.3484 0.390 0.385 0.390 0.335 0.395 2,080,000 0.3484 14.71%
2025-10-31 0 0.340 0.340 0.370 0.330 0.330 10,000 3,300 0.3300 0.340 0.340 0.370 0.330 0.330 10,000 0.3300 0.00%
2025-10-30 0 0.340 0.340 0.365 0.335 0.345 105,000 35,500 0.3381 0.340 0.340 0.365 0.335 0.345 105,000 0.3381 -2.86%
2025-10-28 0 0.350 0.335 0.350 0.350 0.350 55,000 18,900 0.3436 0.350 0.335 0.350 0.350 0.350 55,000 0.3436 0.00%
2025-10-27 0 0.350 0.340 0.350 - - 15,000 5,100 0.3400 0.350 0.340 0.350 - - 15,000 0.3400 0.00%
2025-10-24 0 0.350 0.340 0.370 0.350 0.350 200,000 70,000 0.3500 0.350 0.340 0.370 0.350 0.350 200,000 0.3500 0.00%
2025-10-23 0 0.350 0.350 0.365 0.350 0.355 95,000 33,425 0.3518 0.350 0.350 0.365 0.350 0.355 95,000 0.3518 1.45%
2025-10-22 0 0.345 0.345 0.365 0.345 0.345 40,000 13,800 0.3450 0.345 0.345 0.365 0.345 0.345 40,000 0.3450 4.55%
2025-10-21 0 0.330 0.330 0.370 - - 0 0 - 0.330 0.330 0.370 - - 0 - 0.00%
2025-10-20 0 0.330 0.330 0.365 0.330 0.330 100,000 33,000 0.3300 0.330 0.330 0.365 0.330 0.330 100,000 0.3300 -5.71%
2025-10-17 0 0.350 0.330 0.350 0.340 0.365 160,000 56,550 0.3534 0.350 0.330 0.350 0.340 0.365 160,000 0.3534 0.00%
2025-10-16 0 0.350 0.340 0.370 0.350 0.370 330,000 118,100 0.3579 0.350 0.340 0.370 0.350 0.370 330,000 0.3579 7.69%
2025-10-15 0 0.325 0.325 0.340 0.305 0.330 485,000 151,475 0.3123 0.325 0.325 0.340 0.305 0.330 485,000 0.3123 -1.52%
2025-10-14 0 0.330 0.330 0.345 0.330 0.350 210,000 71,600 0.3410 0.330 0.330 0.345 0.330 0.350 210,000 0.3410 -8.33%
2025-10-13 0 0.360 0.350 0.360 0.360 0.380 260,000 95,625 0.3678 0.360 0.350 0.360 0.360 0.380 260,000 0.3678 -6.49%
2025-10-10 0 0.385 0.380 0.395 0.385 0.400 775,000 308,800 0.3985 0.385 0.380 0.395 0.385 0.400 775,000 0.3985 -1.28%
2025-10-09 0 0.390 0.385 0.405 0.390 0.415 220,000 87,600 0.3982 0.390 0.385 0.405 0.390 0.415 220,000 0.3982 -4.88%
2025-10-08 0 0.410 0.415 0.420 0.385 0.420 590,000 235,550 0.3992 0.410 0.415 0.420 0.385 0.420 590,000 0.3992 6.49%
2025-10-06 0 0.385 0.365 0.385 0.385 0.390 90,000 34,625 0.3847 0.385 0.365 0.385 0.385 0.390 90,000 0.3847 0.00%
2025-10-03 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2025-10-02 0 0.385 0.385 0.390 0.365 0.395 145,000 54,275 0.3743 0.385 0.385 0.390 0.365 0.395 145,000 0.3743 5.48%
2025-09-30 0 0.365 0.360 0.380 0.365 0.365 45,000 16,650 0.3700 0.365 0.360 0.380 0.365 0.365 45,000 0.3700 -1.35%
2025-09-29 0 0.370 0.365 0.375 0.345 0.370 200,000 70,525 0.3526 0.370 0.365 0.375 0.345 0.370 200,000 0.3526 10.45%
2025-09-26 0 0.335 0.335 0.365 - - 0 0 - 0.335 0.335 0.365 - - 0 - 0.00%
2025-09-25 0 0.335 0.315 0.340 0.335 0.335 35,000 11,725 0.3350 0.335 0.315 0.340 0.335 0.335 35,000 0.3350 4.69%
2025-09-24 0 0.320 0.320 0.345 0.310 0.335 80,000 25,675 0.3209 0.320 0.320 0.345 0.310 0.335 80,000 0.3209 -8.57%
2025-09-23 0 0.350 0.315 0.370 - - 0 0 - 0.350 0.315 0.370 - - 0 - 0.00%
2025-09-22 0 0.350 0.325 0.365 0.345 0.350 220,000 76,150 0.3461 0.350 0.325 0.365 0.345 0.350 220,000 0.3461 -2.78%
2025-09-19 0 0.360 0.310 0.360 0.325 0.360 250,000 83,675 0.3347 0.360 0.310 0.360 0.325 0.360 250,000 0.3347 5.88%
2025-09-18 0 0.340 0.325 0.340 0.320 0.340 105,000 34,125 0.3250 0.340 0.325 0.340 0.320 0.340 105,000 0.3250 -2.86%
2025-09-17 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2025-09-16 0 0.350 0.325 0.350 0.340 0.365 100,000 34,250 0.3425 0.350 0.325 0.350 0.340 0.365 100,000 0.3425 -2.78%
2025-09-15 0 0.360 0.320 0.370 0.300 0.360 680,000 219,875 0.3233 0.360 0.320 0.370 0.300 0.360 680,000 0.3233 2.86%
2025-09-12 0 0.350 0.335 0.390 - - 60,000 21,000 0.3500 0.350 0.335 0.390 - - 60,000 0.3500 0.00%
2025-09-11 0 0.350 0.340 0.350 0.335 0.350 115,000 39,700 0.3452 0.350 0.340 0.350 0.335 0.350 115,000 0.3452 -2.78%
2025-09-10 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2025-09-09 0 0.360 0.355 0.360 - - 5,000 1,825 0.3650 0.360 0.355 0.360 - - 5,000 0.3650 -1.37%
2025-09-08 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2025-09-05 0 0.365 0.365 0.380 0.365 0.370 160,000 58,625 0.3664 0.365 0.365 0.380 0.365 0.370 160,000 0.3664 -2.22%
2025-09-04 0 0.390 0.395 0.405 - - 5,000 1,925 0.3850 0.373 0.378 0.388 - - 5,224 0.3685 0.00%
2025-09-03 0 0.390 0.390 0.405 0.390 0.395 80,000 31,225 0.3903 0.373 0.373 0.388 0.373 0.378 83,579 0.3736 -1.27%
2025-09-02 0 0.395 0.395 0.405 0.390 0.395 75,000 29,450 0.3927 0.378 0.378 0.388 0.373 0.378 78,355 0.3759 1.28%
2025-09-01 0 0.390 0.385 0.390 - - 0 0 - 0.373 0.369 0.373 - - 0 - 0.00%
2025-08-29 0 0.390 0.385 0.395 0.385 0.390 25,000 9,650 0.3860 0.373 0.369 0.378 0.369 0.373 26,118 0.3695 0.00%
2025-08-28 0 0.390 0.385 0.390 0.390 0.400 135,000 53,325 0.3950 0.373 0.369 0.373 0.373 0.383 141,039 0.3781 -1.27%
2025-08-27 0 0.395 0.390 0.410 0.385 0.430 450,000 182,075 0.4046 0.378 0.373 0.392 0.369 0.412 470,131 0.3873 -3.66%
2025-08-26 0 0.410 0.410 0.420 0.410 0.430 285,000 119,325 0.4187 0.392 0.392 0.402 0.392 0.412 297,750 0.4008 -4.65%
2025-08-25 0 0.430 0.420 0.435 0.420 0.435 240,000 102,525 0.4272 0.412 0.402 0.416 0.402 0.416 250,737 0.4089 0.00%
2025-08-22 0 0.430 0.425 0.430 0.410 0.470 1,655,000 723,400 0.4371 0.412 0.407 0.412 0.392 0.450 1,729,038 0.4184 -1.15%
2025-08-21 0 0.435 0.430 0.435 0.420 0.485 2,265,000 1,021,200 0.4509 0.416 0.412 0.416 0.402 0.464 2,366,327 0.4316 -6.45%
2025-08-20 0 0.465 0.450 0.455 0.355 0.475 8,545,000 3,711,550 0.4344 0.445 0.431 0.436 0.340 0.455 8,927,270 0.4158 36.76%
2025-08-19 0 0.340 0.335 0.345 0.340 0.350 65,000 22,375 0.3442 0.325 0.321 0.330 0.325 0.335 67,908 0.3295 0.00%
2025-08-18 0 0.340 0.325 0.340 0.340 0.345 35,000 11,775 0.3364 0.325 0.311 0.325 0.325 0.330 36,566 0.3220 1.49%
2025-08-15 0 0.335 0.335 0.345 0.310 0.340 1,195,000 386,900 0.3238 0.321 0.321 0.330 0.297 0.325 1,248,460 0.3099 8.06%
2025-08-14 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 0.297 0.287 0.297 0.297 0.297 52,237 0.2967 0.00%
2025-08-13 0 0.310 0.305 0.315 0.300 0.310 155,000 47,775 0.3082 0.297 0.292 0.302 0.287 0.297 161,934 0.2950 3.33%
2025-08-12 0 0.300 0.295 0.310 0.300 0.310 1,355,000 406,750 0.3002 0.287 0.282 0.297 0.287 0.297 1,415,617 0.2873 0.00%
2025-08-11 0 0.300 0.295 0.305 0.295 0.300 990,000 292,550 0.2955 0.287 0.282 0.292 0.282 0.287 1,034,289 0.2829 1.69%
2025-08-08 0 0.295 0.295 0.315 0.295 0.295 35,000 10,325 0.2950 0.282 0.282 0.302 0.282 0.282 36,566 0.2824 1.72%
2025-08-07 0 0.290 0.290 0.315 0.290 0.295 375,000 109,000 0.2907 0.278 0.278 0.302 0.278 0.282 391,776 0.2782 -3.33%
2025-08-06 0 0.300 0.295 0.300 0.300 0.305 195,000 58,825 0.3017 0.287 0.282 0.287 0.287 0.292 203,724 0.2887 0.00%
2025-08-05 0 0.300 0.290 0.300 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
2025-08-04 0 0.300 0.285 0.300 - - 10,000 2,900 0.2900 0.287 0.273 0.287 - - 10,447 0.2776 0.00%
2025-08-01 0 0.300 0.295 0.300 0.295 0.310 190,000 57,975 0.3051 0.287 0.282 0.287 0.282 0.297 198,500 0.2921 1.69%
2025-07-31 0 0.295 0.290 0.300 0.295 0.295 225,000 66,375 0.2950 0.282 0.278 0.287 0.282 0.282 235,066 0.2824 0.00%
2025-07-30 0 0.295 0.290 0.300 - - 40,000 11,600 0.2900 0.282 0.278 0.287 - - 41,789 0.2776 0.00%
2025-07-29 0 0.295 0.285 0.295 0.295 0.300 105,000 31,075 0.2960 0.282 0.273 0.282 0.282 0.287 109,697 0.2833 3.51%
2025-07-28 0 0.285 0.285 0.310 0.285 0.290 40,000 11,500 0.2875 0.273 0.273 0.297 0.273 0.278 41,789 0.2752 -5.00%
2025-07-25 0 0.300 0.290 0.300 0.295 0.305 170,000 51,550 0.3032 0.287 0.278 0.287 0.282 0.292 177,605 0.2903 3.45%
2025-07-24 0 0.290 0.290 0.305 0.290 0.300 200,000 59,000 0.2950 0.278 0.278 0.292 0.278 0.287 208,947 0.2824 1.75%
2025-07-23 0 0.285 0.285 0.290 0.285 0.285 1,745,000 497,475 0.2851 0.273 0.273 0.278 0.273 0.273 1,823,065 0.2729 0.00%
2025-07-22 0 0.285 0.285 0.300 0.285 0.285 95,000 27,075 0.2850 0.273 0.273 0.287 0.273 0.273 99,250 0.2728 -1.72%
2025-07-21 0 0.290 0.285 0.295 0.285 0.290 45,000 12,850 0.2856 0.278 0.273 0.282 0.273 0.278 47,013 0.2733 -1.69%
2025-07-18 0 0.295 0.285 0.300 0.295 0.295 140,000 41,300 0.2950 0.282 0.273 0.287 0.282 0.282 146,263 0.2824 1.72%
2025-07-17 0 0.290 0.290 0.295 0.290 0.290 5,000 1,450 0.2900 0.278 0.278 0.282 0.278 0.278 5,224 0.2776 0.00%
2025-07-16 0 0.290 0.280 0.290 0.290 0.290 30,000 8,700 0.2900 0.278 0.268 0.278 0.278 0.278 31,342 0.2776 1.75%
2025-07-15 0 0.285 0.285 0.295 0.285 0.285 35,000 9,975 0.2850 0.273 0.273 0.282 0.273 0.273 36,566 0.2728 0.00%
2025-07-14 0 0.285 0.285 0.295 0.285 0.290 190,000 54,825 0.2886 0.273 0.273 0.282 0.273 0.278 198,500 0.2762 1.79%
2025-07-11 0 0.280 0.280 0.295 0.280 0.290 260,000 73,775 0.2838 0.268 0.268 0.282 0.268 0.278 271,631 0.2716 -5.08%
2025-07-10 0 0.295 0.290 0.295 0.280 0.295 150,000 42,900 0.2860 0.282 0.278 0.282 0.268 0.282 156,710 0.2738 5.36%
2025-07-09 0 0.280 0.275 0.290 0.280 0.295 155,000 44,800 0.2890 0.268 0.263 0.278 0.268 0.282 161,934 0.2767 0.00%
2025-07-08 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.268 0.268 0.282 0.268 0.268 20,895 0.2680 0.00%
2025-07-07 0 0.280 0.275 0.295 - - 0 0 - 0.268 0.263 0.282 - - 0 - 0.00%
2025-07-04 0 0.280 0.280 0.290 0.280 0.290 110,000 31,175 0.2834 0.268 0.268 0.278 0.268 0.278 114,921 0.2713 -3.45%
2025-07-03 0 0.290 0.285 0.300 0.285 0.290 155,000 44,425 0.2866 0.278 0.273 0.287 0.273 0.278 161,934 0.2743 1.75%
2025-07-02 0 0.285 0.280 0.290 0.285 0.300 905,000 259,300 0.2865 0.273 0.268 0.278 0.273 0.287 945,486 0.2743 -6.56%
2025-06-30 0 0.305 0.295 0.305 0.305 0.305 80,000 24,700 0.3088 0.292 0.282 0.292 0.292 0.292 83,579 0.2955 0.00%
2025-06-27 0 0.305 0.305 0.330 0.305 0.305 35,000 10,675 0.3050 0.292 0.292 0.316 0.292 0.292 36,566 0.2919 0.00%
2025-06-26 0 0.305 0.300 0.310 0.295 0.310 1,470,000 442,225 0.3008 0.292 0.287 0.297 0.282 0.297 1,535,762 0.2880 1.67%
2025-06-25 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 0.287 0.287 0.306 0.287 0.287 10,447 0.2872 0.00%
2025-06-24 0 0.300 0.300 0.315 0.310 0.315 130,000 40,375 0.3106 0.287 0.287 0.302 0.297 0.302 135,816 0.2973 0.00%
2025-06-23 0 0.300 0.300 0.330 0.320 0.320 25,000 8,000 0.3200 0.287 0.287 0.316 0.306 0.306 26,118 0.3063 0.00%
2025-06-20 0 0.300 0.300 0.315 0.295 0.320 115,000 36,575 0.3180 0.287 0.287 0.302 0.282 0.306 120,145 0.3044 3.45%
2025-06-19 0 0.290 0.290 0.350 0.290 0.300 35,000 10,375 0.2964 0.278 0.278 0.335 0.278 0.287 36,566 0.2837 -4.92%
2025-06-18 0 0.305 0.305 0.350 - - 0 0 - 0.292 0.292 0.335 - - 0 - 0.00%
2025-06-17 0 0.305 0.305 0.320 0.305 0.315 40,000 12,400 0.3100 0.292 0.292 0.306 0.292 0.302 41,789 0.2967 -4.69%
2025-06-16 0 0.320 0.315 0.320 0.315 0.320 45,000 14,300 0.3178 0.306 0.302 0.306 0.302 0.306 47,013 0.3042 3.23%
2025-06-13 0 0.310 0.300 0.330 0.310 0.310 30,000 9,225 0.3075 0.297 0.287 0.316 0.297 0.297 31,342 0.2943 -1.59%
2025-06-12 0 0.315 0.310 0.325 0.315 0.315 10,000 3,150 0.3150 0.302 0.297 0.311 0.302 0.302 10,447 0.3015 3.28%
2025-06-11 0 0.305 0.305 0.325 0.305 0.305 40,000 12,200 0.3050 0.292 0.292 0.311 0.292 0.292 41,789 0.2919 1.67%
2025-06-10 0 0.300 0.300 0.350 0.300 0.305 20,000 6,075 0.3038 0.287 0.287 0.335 0.287 0.292 20,895 0.2907 -1.64%
2025-06-09 0 0.305 0.305 0.335 0.305 0.305 5,000 1,525 0.3050 0.292 0.292 0.321 0.292 0.292 5,224 0.2919 1.67%
2025-06-06 0 0.300 0.300 0.335 0.295 0.295 25,000 7,375 0.2950 0.287 0.287 0.321 0.282 0.282 26,118 0.2824 0.00%
2025-06-05 0 0.300 0.295 0.330 - - 0 0 - 0.287 0.282 0.316 - - 0 - 0.00%
2025-06-04 0 0.300 0.295 0.345 0.300 0.300 90,000 27,000 0.3000 0.287 0.282 0.330 0.287 0.287 94,026 0.2872 0.00%
2025-06-03 0 0.300 0.300 0.315 0.300 0.305 115,000 34,950 0.3039 0.287 0.287 0.302 0.287 0.292 120,145 0.2909 -3.23%
2025-06-02 0 0.310 0.310 0.325 0.305 0.315 90,000 27,925 0.3103 0.297 0.297 0.311 0.292 0.302 94,026 0.2970 -1.59%
2025-05-30 0 0.315 0.315 0.335 0.315 0.340 190,000 61,275 0.3225 0.302 0.302 0.321 0.302 0.325 198,500 0.3087 -7.35%
2025-05-29 0 0.340 0.340 0.355 0.285 0.360 18,040,000 5,789,175 0.3209 0.325 0.325 0.340 0.273 0.345 18,847,040 0.3072 11.48%
2025-05-28 0 0.330 0.325 0.340 0.305 0.350 795,000 260,225 0.3273 0.292 0.288 0.301 0.270 0.310 898,644 0.2896 8.20%
2025-05-27 0 0.305 0.305 0.315 0.300 0.305 50,000 15,075 0.3015 0.270 0.270 0.279 0.265 0.270 56,519 0.2667 1.67%
2025-05-26 0 0.300 0.300 0.340 - - 0 0 - 0.265 0.265 0.301 - - 0 - 0.00%
2025-05-23 0 0.300 0.300 0.315 0.300 0.310 410,000 123,975 0.3024 0.265 0.265 0.279 0.265 0.274 463,452 0.2675 0.00%
2025-05-22 0 0.300 0.290 0.300 0.290 0.300 490,000 144,725 0.2954 0.265 0.257 0.265 0.257 0.265 553,881 0.2613 5.26%
2025-05-21 0 0.285 0.275 0.295 0.280 0.285 150,000 42,500 0.2833 0.252 0.243 0.261 0.248 0.252 169,556 0.2507 -3.39%
2025-05-20 0 0.295 0.280 0.295 0.280 0.295 235,000 67,400 0.2868 0.261 0.248 0.261 0.248 0.261 265,637 0.2537 5.36%
2025-05-19 0 0.280 0.280 0.295 0.280 0.300 1,335,000 386,550 0.2896 0.248 0.248 0.261 0.248 0.265 1,509,044 0.2562 -6.67%
2025-05-16 0 0.300 0.295 0.300 0.300 0.325 500,000 152,500 0.3050 0.265 0.261 0.265 0.265 0.288 565,185 0.2698 -6.25%
2025-05-15 0 0.320 0.315 0.320 0.280 0.330 14,395,000 4,096,250 0.2846 0.283 0.279 0.283 0.248 0.292 16,271,680 0.2517 12.28%
2025-05-14 0 0.285 0.275 0.305 0.285 0.285 20,000 5,700 0.2850 0.252 0.243 0.270 0.252 0.252 22,607 0.2521 3.64%
2025-05-13 0 0.275 0.275 0.285 0.275 0.275 5,000 1,375 0.2750 0.243 0.243 0.252 0.243 0.243 5,652 0.2433 -3.51%
2025-05-12 0 0.285 0.280 0.285 0.275 0.285 45,000 12,675 0.2817 0.252 0.248 0.252 0.243 0.252 50,867 0.2492 1.79%
2025-05-09 0 0.280 0.275 0.280 - - 0 0 - 0.248 0.243 0.248 - - 0 - 0.00%
2025-05-08 0 0.280 0.270 0.280 0.275 0.280 20,000 5,525 0.2763 0.248 0.239 0.248 0.243 0.248 22,607 0.2444 0.00%
2025-05-07 0 0.280 0.275 0.280 - - 0 0 - 0.248 0.243 0.248 - - 0 - 0.00%
2025-05-06 0 0.280 0.280 0.285 0.275 0.280 70,000 19,350 0.2764 0.248 0.248 0.252 0.243 0.248 79,126 0.2445 -1.75%
2025-05-02 0 0.285 0.275 0.290 - - 65,000 18,250 0.2808 0.252 0.243 0.257 - - 73,474 0.2484 -1.72%
2025-04-30 0 0.290 0.280 0.290 0.290 0.290 5,000 1,450 0.2900 0.257 0.248 0.257 0.257 0.257 5,652 0.2566 1.75%
2025-04-29 0 0.285 0.275 0.285 0.275 0.290 250,000 70,200 0.2808 0.252 0.243 0.252 0.243 0.257 282,593 0.2484 0.00%
2025-04-28 0 0.285 0.280 0.290 0.275 0.300 540,000 153,700 0.2846 0.252 0.248 0.257 0.243 0.265 610,400 0.2518 -5.00%
2025-04-25 0 0.300 0.280 0.305 0.280 0.300 290,000 81,500 0.2810 0.265 0.248 0.270 0.248 0.265 327,807 0.2486 3.45%
2025-04-24 0 0.290 0.280 0.305 - - 45,000 12,950 0.2878 0.257 0.248 0.270 - - 50,867 0.2546 0.00%
2025-04-23 0 0.290 0.280 0.295 0.285 0.290 320,000 91,300 0.2853 0.257 0.248 0.261 0.252 0.257 361,718 0.2524 -1.69%
2025-04-22 0 0.295 0.295 0.300 0.280 0.295 545,000 157,800 0.2895 0.261 0.261 0.265 0.248 0.261 616,052 0.2561 -1.67%
2025-04-17 0 0.300 0.280 0.305 0.300 0.300 205,000 59,500 0.2902 0.265 0.248 0.270 0.265 0.265 231,726 0.2568 0.00%
2025-04-16 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.265 0.257 0.265 0.265 0.265 22,607 0.2654 0.00%
2025-04-15 0 0.300 0.300 0.305 0.300 0.300 80,000 24,000 0.3000 0.265 0.265 0.270 0.265 0.265 90,430 0.2654 1.69%
2025-04-14 0 0.295 0.285 0.300 0.280 0.295 170,000 49,700 0.2924 0.261 0.252 0.265 0.248 0.261 192,163 0.2586 7.27%
2025-04-11 0 0.275 0.270 0.290 0.270 0.275 70,000 19,225 0.2746 0.243 0.239 0.257 0.239 0.243 79,126 0.2430 -1.79%
2025-04-10 0 0.280 0.265 0.290 - - 0 0 - 0.248 0.234 0.257 - - 0 - 0.00%
2025-04-09 0 0.280 0.275 0.285 0.260 0.280 195,000 51,950 0.2664 0.248 0.243 0.252 0.230 0.248 220,422 0.2357 1.82%
2025-04-08 0 0.275 0.265 0.280 0.265 0.275 240,000 65,425 0.2726 0.243 0.234 0.248 0.234 0.243 271,289 0.2412 1.85%
2025-04-07 0 0.270 0.270 0.280 0.265 0.290 235,000 64,475 0.2744 0.239 0.239 0.248 0.234 0.257 265,637 0.2427 -10.00%
2025-04-03 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 0.265 0.257 0.274 0.265 0.265 113,037 0.2654 0.00%
2025-04-02 0 0.300 0.290 0.300 - - 0 0 - 0.265 0.257 0.265 - - 0 - 0.00%
2025-04-01 0 0.300 0.290 0.300 - - 0 0 - 0.265 0.257 0.265 - - 0 - 0.00%
2025-03-31 0 0.300 0.290 0.300 0.300 0.300 25,000 7,450 0.2980 0.265 0.257 0.265 0.265 0.265 28,259 0.2636 1.69%
2025-03-28 0 0.295 0.285 0.300 0.290 0.295 215,000 63,250 0.2942 0.261 0.252 0.265 0.257 0.261 243,030 0.2603 3.51%
2025-03-27 0 0.285 0.280 0.290 0.280 0.285 225,000 63,675 0.2830 0.252 0.248 0.257 0.248 0.252 254,333 0.2504 0.00%
2025-03-26 0 0.285 0.280 0.290 0.285 0.285 25,000 7,125 0.2850 0.252 0.248 0.257 0.252 0.252 28,259 0.2521 1.79%
2025-03-25 0 0.280 0.275 0.290 0.275 0.300 1,685,000 471,425 0.2798 0.248 0.243 0.257 0.243 0.265 1,904,674 0.2475 -3.45%
2025-03-24 0 0.290 0.285 0.295 - - 0 0 - 0.257 0.252 0.261 - - 0 - 0.00%
2025-03-21 0 0.290 0.290 0.295 0.285 0.295 40,000 11,575 0.2894 0.257 0.257 0.261 0.252 0.261 45,215 0.2560 0.00%
2025-03-20 0 0.290 0.285 0.300 - - 0 0 - 0.257 0.252 0.265 - - 0 - 0.00%
2025-03-19 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 0.257 0.252 0.261 0.257 0.257 113,037 0.2566 -1.69%
2025-03-18 0 0.295 0.285 0.295 0.285 0.295 340,000 99,625 0.2930 0.261 0.252 0.261 0.252 0.261 384,326 0.2592 1.72%
2025-03-17 0 0.290 0.300 0.305 0.265 0.315 1,135,000 326,850 0.2880 0.257 0.265 0.270 0.234 0.279 1,282,970 0.2548 -7.94%
2025-03-14 0 0.315 0.305 0.315 0.295 0.300 225,000 67,125 0.2983 0.279 0.270 0.279 0.261 0.265 254,333 0.2639 0.00%
2025-03-13 0 0.315 0.310 0.315 0.310 0.315 175,000 54,925 0.3139 0.279 0.274 0.279 0.274 0.279 197,815 0.2777 0.00%
2025-03-12 0 0.315 0.300 0.315 0.305 0.315 165,000 50,450 0.3058 0.279 0.265 0.279 0.270 0.279 186,511 0.2705 1.61%
2025-03-11 0 0.310 0.300 0.315 0.300 0.310 270,000 83,025 0.3075 0.274 0.265 0.279 0.265 0.274 305,200 0.2720 1.64%
2025-03-10 0 0.305 0.295 0.305 0.300 0.305 80,000 24,075 0.3009 0.270 0.261 0.270 0.265 0.270 90,430 0.2662 0.00%
2025-03-07 0 0.305 0.300 0.325 0.305 0.305 5,000 1,525 0.3050 0.270 0.265 0.288 0.270 0.270 5,652 0.2698 0.00%
2025-03-06 0 0.305 0.300 0.315 0.295 0.305 325,000 97,450 0.2998 0.270 0.265 0.279 0.261 0.270 367,370 0.2653 0.00%
2025-03-05 0 0.305 0.300 0.305 0.300 0.305 10,000 3,025 0.3025 0.270 0.265 0.270 0.265 0.270 11,304 0.2676 0.00%
2025-03-04 0 0.305 0.300 0.305 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2025-03-03 0 0.305 0.300 0.305 - - 10,000 3,000 0.3000 0.270 0.265 0.270 - - 11,304 0.2654 0.00%
2025-02-28 0 0.305 0.300 0.310 - - 5,000 1,500 0.3000 0.270 0.265 0.274 - - 5,652 0.2654 0.00%
2025-02-27 0 0.305 0.300 0.305 0.300 0.305 120,000 36,400 0.3033 0.270 0.265 0.270 0.265 0.270 135,644 0.2683 0.00%
2025-02-26 0 0.305 0.305 0.310 0.300 0.305 80,000 24,025 0.3003 0.270 0.270 0.274 0.265 0.270 90,430 0.2657 -1.61%
2025-02-25 0 0.310 0.300 0.310 0.305 0.310 320,000 98,750 0.3086 0.274 0.265 0.274 0.270 0.274 361,718 0.2730 -1.59%
2025-02-24 0 0.315 0.305 0.320 0.315 0.315 470,000 145,800 0.3102 0.279 0.270 0.283 0.279 0.279 531,274 0.2744 1.61%
2025-02-21 0 0.310 0.310 0.315 0.305 0.315 85,000 26,475 0.3115 0.274 0.274 0.279 0.270 0.279 96,081 0.2755 0.00%
2025-02-20 0 0.310 0.305 0.310 0.305 0.310 55,000 16,825 0.3059 0.274 0.270 0.274 0.270 0.274 62,170 0.2706 0.00%
2025-02-19 0 0.310 0.310 0.315 0.310 0.320 405,000 125,850 0.3107 0.274 0.274 0.279 0.274 0.283 457,800 0.2749 -3.12%
2025-02-18 0 0.320 0.315 0.340 0.305 0.330 375,000 118,775 0.3167 0.283 0.279 0.301 0.270 0.292 423,889 0.2802 3.23%
2025-02-17 0 0.310 0.305 0.310 0.310 0.320 380,000 120,850 0.3180 0.274 0.270 0.274 0.274 0.283 429,541 0.2813 -3.12%
2025-02-14 0 0.320 0.320 0.335 0.300 0.320 155,000 48,475 0.3127 0.283 0.283 0.296 0.265 0.283 175,207 0.2767 0.00%
2025-02-13 0 0.320 0.310 0.320 - - 0 0 - 0.283 0.274 0.283 - - 0 - 0.00%
2025-02-12 0 0.320 0.315 0.345 0.315 0.320 60,000 18,925 0.3154 0.283 0.279 0.305 0.279 0.283 67,822 0.2790 1.59%
2025-02-11 0 0.315 0.310 0.320 - - 5,000 1,575 0.3150 0.279 0.274 0.283 - - 5,652 0.2787 0.00%
2025-02-10 0 0.315 0.315 0.320 0.310 0.315 70,000 21,750 0.3107 0.279 0.279 0.283 0.274 0.279 79,126 0.2749 -1.56%
2025-02-07 0 0.320 0.315 0.320 0.310 0.325 380,000 119,725 0.3151 0.283 0.279 0.283 0.274 0.288 429,541 0.2787 0.00%
2025-02-06 0 0.320 0.320 0.340 0.320 0.320 60,000 19,200 0.3200 0.283 0.283 0.301 0.283 0.283 67,822 0.2831 0.00%
2025-02-05 0 0.320 0.315 0.340 0.315 0.345 330,000 107,500 0.3258 0.283 0.279 0.301 0.279 0.305 373,022 0.2882 -1.54%
2025-02-04 0 0.325 0.320 0.325 0.315 0.325 30,000 9,600 0.3200 0.288 0.283 0.288 0.279 0.288 33,911 0.2831 0.00%
2025-02-03 0 0.325 0.320 0.330 0.315 0.330 100,000 32,050 0.3205 0.288 0.283 0.292 0.279 0.292 113,037 0.2835 0.00%
2025-01-28 0 0.325 0.315 0.335 0.320 0.360 1,060,000 359,300 0.3390 0.288 0.279 0.296 0.283 0.318 1,198,192 0.2999 0.00%
2025-01-27 0 0.325 0.315 0.330 0.315 0.325 50,000 16,050 0.3210 0.288 0.279 0.292 0.279 0.288 56,519 0.2840 -1.52%
2025-01-24 0 0.330 0.315 0.330 0.330 0.330 5,000 1,650 0.3300 0.292 0.279 0.292 0.292 0.292 5,652 0.2919 0.00%
2025-01-23 0 0.330 0.315 0.330 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2025-01-22 0 0.330 0.315 0.330 0.315 0.330 195,000 64,000 0.3282 0.292 0.279 0.292 0.279 0.292 220,422 0.2904 1.54%
2025-01-21 0 0.325 0.315 0.325 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2025-01-20 0 0.325 0.315 0.340 0.315 0.325 25,000 8,075 0.3230 0.288 0.279 0.301 0.279 0.288 28,259 0.2857 0.00%
2025-01-17 0 0.325 0.315 0.335 0.325 0.325 465,000 151,125 0.3250 0.288 0.279 0.296 0.288 0.288 525,622 0.2875 0.00%
2025-01-16 0 0.325 0.315 0.325 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2025-01-15 0 0.325 0.315 0.325 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2025-01-14 0 0.325 0.315 0.325 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2025-01-13 0 0.325 0.315 0.325 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2025-01-10 0 0.325 0.315 0.325 0.325 0.325 10,000 3,250 0.3250 0.288 0.279 0.288 0.288 0.288 11,304 0.2875 -1.52%
2025-01-09 0 0.330 0.320 0.330 - - 0 0 - 0.292 0.283 0.292 - - 0 - 0.00%
2025-01-08 0 0.330 0.320 0.340 0.315 0.330 40,000 12,825 0.3206 0.292 0.283 0.301 0.279 0.292 45,215 0.2836 0.00%
2025-01-07 0 0.330 0.325 0.330 0.325 0.330 265,000 86,225 0.3254 0.292 0.288 0.292 0.288 0.292 299,548 0.2879 0.00%
2025-01-06 0 0.330 0.320 0.345 0.320 0.330 60,000 19,700 0.3283 0.292 0.283 0.305 0.283 0.292 67,822 0.2905 0.00%
2025-01-03 0 0.330 0.330 0.335 0.325 0.345 220,000 72,775 0.3308 0.292 0.292 0.296 0.288 0.305 248,681 0.2926 -5.71%
2025-01-02 0 0.350 0.345 0.360 0.350 0.360 170,000 60,350 0.3550 0.310 0.305 0.318 0.310 0.318 192,163 0.3141 0.00%
2024-12-31 0 0.350 0.350 0.360 0.350 0.350 490,000 173,750 0.3546 0.310 0.310 0.318 0.310 0.310 553,881 0.3137 -1.41%
2024-12-30 0 0.355 0.345 0.375 - - 0 0 - 0.314 0.305 0.332 - - 0 - 0.00%
2024-12-27 0 0.355 0.345 0.360 0.355 0.355 10,000 3,550 0.3550 0.314 0.305 0.318 0.314 0.314 11,304 0.3141 -1.39%
2024-12-24 0 0.360 0.345 0.360 0.360 0.365 1,600,000 583,825 0.3649 0.318 0.305 0.318 0.318 0.323 1,808,592 0.3228 1.41%
2024-12-23 0 0.355 0.340 0.360 0.305 0.365 1,725,000 534,725 0.3100 0.314 0.301 0.318 0.270 0.323 1,949,889 0.2742 1.43%
2024-12-20 0 0.350 0.345 0.360 - - 0 0 - 0.310 0.305 0.318 - - 0 - 0.00%
2024-12-19 0 0.350 0.350 0.370 0.345 0.370 255,000 91,000 0.3569 0.310 0.310 0.327 0.305 0.327 288,244 0.3157 0.00%
2024-12-18 0 0.350 0.345 0.360 - - 0 0 - 0.310 0.305 0.318 - - 0 - 0.00%
2024-12-17 0 0.350 0.340 0.355 0.335 0.360 370,000 128,500 0.3473 0.310 0.301 0.314 0.296 0.318 418,237 0.3072 -4.11%
2024-12-16 0 0.365 0.345 0.380 0.355 0.365 185,000 65,725 0.3553 0.323 0.305 0.336 0.314 0.323 209,118 0.3143 2.82%
2024-12-13 0 0.355 0.340 0.360 0.340 0.365 135,000 46,975 0.3480 0.314 0.301 0.318 0.301 0.323 152,600 0.3078 -2.74%
2024-12-12 0 0.365 0.340 0.365 0.340 0.365 105,000 35,075 0.3340 0.323 0.301 0.323 0.301 0.323 118,689 0.2955 -1.35%
2024-12-11 0 0.370 0.345 0.370 0.340 0.380 225,000 78,800 0.3502 0.327 0.305 0.327 0.301 0.336 254,333 0.3098 -2.63%
2024-12-10 0 0.380 0.340 0.380 0.380 0.380 10,000 3,800 0.3800 0.336 0.301 0.336 0.336 0.336 11,304 0.3362 0.00%
2024-12-09 0 0.380 0.330 0.380 0.380 0.380 20,000 7,600 0.3800 0.336 0.292 0.336 0.336 0.336 22,607 0.3362 5.56%
2024-12-06 0 0.360 0.330 0.380 0.360 0.360 10,000 3,600 0.3600 0.318 0.292 0.336 0.318 0.318 11,304 0.3185 1.41%
2024-12-05 0 0.355 0.355 0.380 0.340 0.375 245,000 86,775 0.3542 0.314 0.314 0.336 0.301 0.332 276,941 0.3133 -4.05%
2024-12-04 0 0.370 0.350 0.380 0.365 0.370 30,000 10,975 0.3658 0.327 0.310 0.336 0.323 0.327 33,911 0.3236 -3.90%
2024-12-03 0 0.385 0.345 0.385 0.350 0.390 100,000 37,050 0.3705 0.341 0.305 0.341 0.310 0.345 113,037 0.3278 5.48%
2024-12-02 0 0.365 0.350 0.365 0.345 0.400 1,910,000 740,800 0.3879 0.323 0.310 0.323 0.305 0.354 2,159,007 0.3431 -1.35%
2024-11-29 0 0.370 0.330 0.355 0.315 0.390 1,295,000 411,000 0.3174 0.327 0.292 0.314 0.279 0.345 1,463,829 0.2808 13.85%
2024-11-28 0 0.325 0.315 0.325 - - 30,000 9,600 0.3200 0.288 0.279 0.288 - - 33,911 0.2831 -1.52%
2024-11-27 0 0.330 0.320 0.340 0.315 0.330 10,000 3,225 0.3225 0.292 0.283 0.301 0.279 0.292 11,304 0.2853 0.00%
2024-11-26 0 0.330 0.325 0.330 0.320 0.330 155,000 49,650 0.3203 0.292 0.288 0.292 0.283 0.292 175,207 0.2834 0.00%
2024-11-25 0 0.330 0.315 0.330 0.330 0.330 15,000 4,950 0.3300 0.292 0.279 0.292 0.292 0.292 16,956 0.2919 -1.49%
2024-11-22 0 0.335 0.330 0.335 - - 0 0 - 0.296 0.292 0.296 - - 0 - -1.47%
2024-11-21 0 0.340 0.330 0.340 0.335 0.340 120,000 40,750 0.3396 0.301 0.292 0.301 0.296 0.301 135,644 0.3004 -1.45%
2024-11-20 0 0.345 0.330 0.350 0.340 0.345 85,000 29,400 0.3459 0.305 0.292 0.310 0.301 0.305 96,081 0.3060 -1.43%
2024-11-19 0 0.350 0.340 0.350 0.340 0.350 10,000 3,450 0.3450 0.310 0.301 0.310 0.301 0.310 11,304 0.3052 -5.41%
2024-11-18 0 0.370 0.340 0.370 0.370 0.370 75,000 27,750 0.3700 0.327 0.301 0.327 0.327 0.327 84,778 0.3273 0.00%
2024-11-15 0 0.370 0.340 0.390 0.345 0.370 75,000 27,075 0.3610 0.327 0.301 0.345 0.305 0.327 84,778 0.3194 2.78%
2024-11-14 0 0.360 0.340 0.360 0.355 0.360 55,000 19,675 0.3577 0.318 0.301 0.318 0.314 0.318 62,170 0.3165 1.41%
2024-11-13 0 0.355 0.325 0.355 - - 0 0 - 0.314 0.288 0.314 - - 0 - 0.00%
2024-11-12 0 0.355 0.340 0.355 0.340 0.365 80,000 27,925 0.3491 0.314 0.301 0.314 0.301 0.323 90,430 0.3088 -2.74%
2024-11-11 0 0.365 0.350 0.370 - - 0 0 - 0.323 0.310 0.327 - - 0 - 0.00%
2024-11-08 0 0.365 0.350 0.385 0.365 0.365 50,000 18,250 0.3650 0.323 0.310 0.341 0.323 0.323 56,519 0.3229 0.00%
2024-11-07 0 0.365 0.350 0.370 0.335 0.365 100,000 36,125 0.3613 0.323 0.310 0.327 0.296 0.323 113,037 0.3196 0.00%
2024-11-06 0 0.365 0.340 0.370 0.330 0.365 265,000 89,975 0.3395 0.323 0.301 0.327 0.292 0.323 299,548 0.3004 -1.35%
2024-11-05 0 0.370 0.340 0.375 0.360 0.370 35,000 12,900 0.3686 0.327 0.301 0.332 0.318 0.327 39,563 0.3261 2.78%
2024-11-04 0 0.360 0.340 0.360 0.370 0.370 5,000 1,850 0.3700 0.318 0.301 0.318 0.327 0.327 5,652 0.3273 9.09%
2024-11-01 0 0.330 0.320 0.375 0.305 0.380 240,000 81,475 0.3395 0.292 0.283 0.332 0.270 0.336 271,289 0.3003 -12.00%
2024-10-31 0 0.375 0.355 0.375 0.375 0.375 5,000 1,875 0.3750 0.332 0.314 0.332 0.332 0.332 5,652 0.3317 0.00%
2024-10-30 0 0.375 0.365 0.390 - - 0 0 - 0.332 0.323 0.345 - - 0 - 0.00%
2024-10-29 0 0.375 0.360 0.375 - - 0 0 - 0.332 0.318 0.332 - - 0 - 0.00%
2024-10-28 0 0.375 0.350 0.375 0.350 0.375 100,000 35,975 0.3598 0.332 0.310 0.332 0.310 0.332 113,037 0.3183 1.35%
2024-10-25 0 0.370 0.365 0.375 - - 0 0 - 0.327 0.323 0.332 - - 0 - 0.00%
2024-10-24 0 0.370 0.365 0.375 0.370 0.370 15,000 5,550 0.3700 0.327 0.323 0.332 0.327 0.327 16,956 0.3273 -1.33%
2024-10-23 0 0.375 0.365 0.375 0.360 0.375 90,000 32,600 0.3622 0.332 0.323 0.332 0.318 0.332 101,733 0.3204 -1.32%
2024-10-22 0 0.380 0.370 0.380 0.360 0.380 265,000 97,850 0.3692 0.336 0.327 0.336 0.318 0.336 299,548 0.3267 -2.56%
2024-10-21 0 0.390 0.370 0.395 0.390 0.390 5,000 1,950 0.3900 0.345 0.327 0.349 0.345 0.345 5,652 0.3450 0.00%
2024-10-18 0 0.390 0.370 0.395 - - 5,000 1,975 0.3950 0.345 0.327 0.349 - - 5,652 0.3494 0.00%
2024-10-17 0 0.390 0.365 0.395 0.370 0.390 395,000 153,350 0.3882 0.345 0.323 0.349 0.327 0.345 446,496 0.3435 0.00%
2024-10-16 0 0.390 0.380 0.400 0.365 0.395 465,000 181,050 0.3894 0.345 0.336 0.354 0.323 0.349 525,622 0.3444 -2.50%
2024-10-15 0 0.400 0.365 0.400 0.400 0.400 10,000 4,000 0.4000 0.354 0.323 0.354 0.354 0.354 11,304 0.3539 0.00%
2024-10-14 0 0.400 0.360 0.400 0.360 0.400 170,000 63,500 0.3735 0.354 0.318 0.354 0.318 0.354 192,163 0.3304 1.27%
2024-10-10 0 0.395 0.385 0.395 0.380 0.405 190,000 74,375 0.3914 0.349 0.341 0.349 0.336 0.358 214,770 0.3463 5.33%
2024-10-09 0 0.375 0.375 0.395 0.365 0.390 150,000 55,700 0.3713 0.332 0.332 0.349 0.323 0.345 169,556 0.3285 -3.85%
2024-10-08 0 0.390 0.380 0.400 0.390 0.390 40,000 15,525 0.3881 0.345 0.336 0.354 0.345 0.345 45,215 0.3434 -2.50%
2024-10-07 0 0.400 0.390 0.400 0.390 0.410 315,000 126,025 0.4001 0.354 0.345 0.354 0.345 0.363 356,067 0.3539 1.27%
2024-10-04 0 0.395 0.395 0.400 0.380 0.390 1,220,000 470,675 0.3858 0.349 0.349 0.354 0.336 0.345 1,379,052 0.3413 6.76%
2024-10-03 0 0.370 0.365 0.385 0.360 0.395 180,000 66,775 0.3710 0.327 0.323 0.341 0.318 0.349 203,467 0.3282 -6.33%
2024-10-02 0 0.395 0.370 0.395 0.375 0.400 435,000 170,050 0.3909 0.349 0.327 0.349 0.332 0.354 491,711 0.3458 6.76%
2024-09-30 0 0.370 0.355 0.370 0.350 0.380 145,000 52,700 0.3634 0.327 0.314 0.327 0.310 0.336 163,904 0.3215 2.78%
2024-09-27 0 0.360 0.345 0.360 0.360 0.365 90,000 32,500 0.3611 0.318 0.305 0.318 0.318 0.323 101,733 0.3195 -1.37%
2024-09-26 0 0.365 0.345 0.365 0.320 0.365 535,000 187,200 0.3499 0.323 0.305 0.323 0.283 0.323 604,748 0.3096 8.96%
2024-09-25 0 0.335 0.320 0.345 0.320 0.335 90,000 29,900 0.3322 0.296 0.283 0.305 0.283 0.296 101,733 0.2939 0.00%
2024-09-24 0 0.335 0.335 0.355 0.330 0.335 105,000 34,900 0.3324 0.296 0.296 0.314 0.292 0.296 118,689 0.2940 0.00%
2024-09-23 0 0.335 0.335 0.340 0.335 0.335 30,000 10,050 0.3350 0.296 0.296 0.301 0.296 0.296 33,911 0.2964 -1.47%
2024-09-20 0 0.340 0.335 0.350 0.335 0.340 25,000 8,450 0.3380 0.301 0.296 0.310 0.296 0.301 28,259 0.2990 0.00%
2024-09-19 0 0.340 0.335 0.345 0.340 0.340 5,000 1,700 0.3400 0.301 0.296 0.305 0.301 0.301 5,652 0.3008 -1.45%
2024-09-17 0 0.345 0.345 0.355 0.320 0.345 275,000 93,300 0.3393 0.305 0.305 0.314 0.283 0.305 310,852 0.3001 6.15%
2024-09-16 0 0.325 0.310 0.340 - - 0 0 - 0.288 0.274 0.301 - - 0 - 0.00%
2024-09-13 0 0.325 0.310 0.335 - - 0 0 - 0.288 0.274 0.296 - - 0 - 0.00%
2024-09-12 0 0.325 0.325 0.335 0.325 0.330 1,030,000 334,900 0.3251 0.288 0.288 0.296 0.288 0.292 1,164,281 0.2876 0.00%
2024-09-11 0 0.325 0.310 0.330 0.325 0.325 40,000 12,625 0.3156 0.288 0.274 0.292 0.288 0.288 45,215 0.2792 0.00%
2024-09-10 0 0.325 0.310 0.325 0.300 0.325 200,000 62,175 0.3109 0.288 0.274 0.288 0.265 0.288 226,074 0.2750 1.56%
2024-09-09 0 0.320 0.320 0.325 0.310 0.335 95,000 30,775 0.3239 0.283 0.283 0.288 0.274 0.296 107,385 0.2866 0.53%
2024-09-05 0 0.335 0.325 0.345 - - 0 0 - 0.282 0.273 0.290 - - 0 - 0.00%
2024-09-04 0 0.335 0.340 0.350 0.320 0.335 10,000 3,275 0.3275 0.282 0.286 0.294 0.269 0.282 11,897 0.2753 -1.47%
2024-09-03 0 0.340 0.320 0.340 0.330 0.340 30,000 10,050 0.3350 0.286 0.269 0.286 0.277 0.286 35,690 0.2816 1.49%
2024-09-02 0 0.335 0.320 0.345 - - 0 0 - 0.282 0.269 0.290 - - 0 - 0.00%
2024-08-30 0 0.335 0.320 0.355 0.325 0.335 20,000 6,600 0.3300 0.282 0.269 0.298 0.273 0.282 23,794 0.2774 3.08%
2024-08-29 0 0.325 0.325 0.355 0.325 0.335 45,000 14,725 0.3272 0.273 0.273 0.298 0.273 0.282 53,535 0.2751 -2.99%
2024-08-28 0 0.335 0.325 0.355 - - 0 0 - 0.282 0.273 0.298 - - 0 - 0.00%
2024-08-27 0 0.335 0.330 0.335 0.325 0.335 25,000 8,100 0.3240 0.282 0.277 0.282 0.273 0.282 29,742 0.2723 0.00%
2024-08-26 0 0.335 0.335 0.365 0.325 0.325 125,000 40,625 0.3250 0.282 0.282 0.307 0.273 0.273 148,710 0.2732 1.52%
2024-08-23 0 0.330 0.325 0.345 0.330 0.335 90,000 29,725 0.3303 0.277 0.273 0.290 0.277 0.282 107,071 0.2776 -1.49%
2024-08-22 0 0.335 0.335 0.360 0.330 0.345 295,000 98,125 0.3326 0.282 0.282 0.303 0.277 0.290 350,955 0.2796 -1.47%
2024-08-21 0 0.340 0.340 0.355 0.330 0.355 1,900,000 654,575 0.3445 0.286 0.286 0.298 0.277 0.298 2,260,385 0.2896 -5.56%
2024-08-20 0 0.360 0.335 0.360 - - 0 0 - 0.303 0.282 0.303 - - 0 - 0.00%
2024-08-19 0 0.360 0.340 0.360 - - 0 0 - 0.303 0.286 0.303 - - 0 - 0.00%
2024-08-16 0 0.360 0.335 0.360 - - 0 0 - 0.303 0.282 0.303 - - 0 - -1.37%
2024-08-15 0 0.365 0.340 0.365 - - 0 0 - 0.307 0.286 0.307 - - 0 - 0.00%
2024-08-14 0 0.365 0.330 0.365 0.330 0.365 60,000 21,550 0.3592 0.307 0.277 0.307 0.277 0.307 71,381 0.3019 0.00%
2024-08-13 0 0.365 0.360 0.365 - - 0 0 - 0.307 0.303 0.307 - - 0 - -1.35%
2024-08-12 0 0.370 0.325 0.370 0.370 0.375 60,000 22,475 0.3746 0.311 0.273 0.311 0.311 0.315 71,381 0.3149 4.23%
2024-08-09 0 0.355 0.330 0.365 - - 0 0 - 0.298 0.277 0.307 - - 0 - 0.00%
2024-08-08 0 0.355 0.330 0.355 0.360 0.360 15,000 5,400 0.3600 0.298 0.277 0.298 0.303 0.303 17,845 0.3026 -1.39%
2024-08-07 0 0.360 0.320 0.365 0.340 0.360 25,000 8,600 0.3440 0.303 0.269 0.307 0.286 0.303 29,742 0.2892 2.86%
2024-08-06 0 0.350 0.315 0.350 0.370 0.370 20,000 7,400 0.3700 0.294 0.265 0.294 0.311 0.311 23,794 0.3110 2.94%
2024-08-05 0 0.340 0.325 0.340 0.315 0.340 145,000 48,325 0.3333 0.286 0.273 0.286 0.265 0.286 172,503 0.2801 -2.86%
2024-08-02 0 0.350 0.340 0.370 - - 0 0 - 0.294 0.286 0.311 - - 0 - 0.00%
2024-08-01 0 0.350 0.340 0.350 0.350 0.350 15,000 5,250 0.3500 0.294 0.286 0.294 0.294 0.294 17,845 0.2942 1.45%
2024-07-31 0 0.345 0.340 0.370 0.340 0.390 2,120,000 813,550 0.3838 0.290 0.286 0.311 0.286 0.328 2,522,114 0.3226 -6.76%
2024-07-30 0 0.370 0.320 0.375 0.305 0.370 1,850,000 574,125 0.3103 0.311 0.269 0.315 0.256 0.311 2,200,902 0.2609 17.46%
2024-07-29 0 0.315 0.305 0.320 - - 10,000 3,150 0.3150 0.265 0.256 0.269 - - 11,897 0.2648 0.00%
2024-07-26 0 0.315 0.305 0.320 0.310 0.315 35,000 10,950 0.3129 0.265 0.256 0.269 0.261 0.265 41,639 0.2630 3.28%
2024-07-25 0 0.305 0.300 0.305 0.305 0.305 10,000 3,050 0.3050 0.256 0.252 0.256 0.256 0.256 11,897 0.2564 0.00%
2024-07-24 0 0.305 0.305 0.315 0.305 0.310 115,000 35,100 0.3052 0.256 0.256 0.265 0.256 0.261 136,813 0.2566 -3.17%
2024-07-23 0 0.315 0.310 0.325 0.305 0.315 10,000 3,100 0.3100 0.265 0.261 0.273 0.256 0.265 11,897 0.2606 -1.56%
2024-07-22 0 0.320 0.305 0.320 - - 0 0 - 0.269 0.256 0.269 - - 0 - -1.54%
2024-07-19 0 0.325 0.315 0.330 0.315 0.325 90,000 28,400 0.3156 0.273 0.265 0.277 0.265 0.273 107,071 0.2652 -1.52%
2024-07-18 0 0.330 0.320 0.330 0.305 0.340 2,035,000 677,300 0.3328 0.277 0.269 0.277 0.256 0.286 2,420,992 0.2798 -4.35%
2024-07-17 0 0.345 0.325 0.345 0.330 0.350 35,000 11,650 0.3329 0.290 0.273 0.290 0.277 0.294 41,639 0.2798 -2.82%
2024-07-16 0 0.355 0.330 0.355 0.330 0.450 3,295,000 1,269,025 0.3851 0.298 0.277 0.298 0.277 0.378 3,919,984 0.3237 1.43%
2024-07-15 0 0.350 0.330 0.350 0.335 0.360 165,000 57,275 0.3471 0.294 0.277 0.294 0.282 0.303 196,297 0.2918 0.00%
2024-07-12 0 0.350 0.320 0.350 0.305 0.365 325,000 107,750 0.3315 0.294 0.269 0.294 0.256 0.307 386,645 0.2787 4.48%
2024-07-11 0 0.335 0.315 0.335 0.275 0.340 1,950,000 554,600 0.2844 0.282 0.265 0.282 0.231 0.286 2,319,869 0.2391 8.06%
2024-07-10 0 0.310 0.300 0.310 - - 0 0 - 0.261 0.252 0.261 - - 0 - 0.00%
2024-07-09 0 0.310 0.290 0.310 0.280 0.320 210,000 61,125 0.2911 0.261 0.244 0.261 0.235 0.269 249,832 0.2447 8.77%
2024-07-08 0 0.285 0.275 0.290 0.285 0.285 110,000 31,350 0.2850 0.240 0.231 0.244 0.240 0.240 130,864 0.2396 5.56%
2024-07-05 0 0.270 0.270 0.280 0.260 0.275 30,000 8,150 0.2717 0.227 0.227 0.235 0.219 0.231 35,690 0.2284 -1.82%
2024-07-04 0 0.275 0.275 0.285 0.275 0.275 15,000 4,125 0.2750 0.231 0.231 0.240 0.231 0.231 17,845 0.2312 0.00%
2024-07-03 0 0.275 0.260 0.275 - - 0 0 - 0.231 0.219 0.231 - - 0 - 0.00%
2024-07-02 0 0.275 0.265 0.275 0.260 0.275 85,000 22,475 0.2644 0.231 0.223 0.231 0.219 0.231 101,123 0.2223 1.85%
2024-06-28 0 0.270 0.260 0.290 0.265 0.270 55,000 14,575 0.2650 0.227 0.219 0.244 0.223 0.227 65,432 0.2227 0.00%
2024-06-27 0 0.270 0.270 0.280 0.270 0.270 35,000 9,450 0.2700 0.227 0.227 0.235 0.227 0.227 41,639 0.2270 0.00%
2024-06-26 0 0.270 0.270 0.280 0.270 0.270 5,000 1,350 0.2700 0.227 0.227 0.235 0.227 0.227 5,948 0.2270 0.00%
2024-06-25 0 0.270 0.270 0.275 0.265 0.270 80,000 21,250 0.2656 0.227 0.227 0.231 0.223 0.227 95,174 0.2233 -1.82%
2024-06-24 0 0.275 0.270 0.275 0.265 0.275 60,000 16,200 0.2700 0.231 0.227 0.231 0.223 0.231 71,381 0.2270 -1.79%
2024-06-21 0 0.280 0.275 0.295 0.270 0.280 110,000 30,250 0.2750 0.235 0.231 0.248 0.227 0.235 130,864 0.2312 -1.75%
2024-06-20 0 0.285 0.280 0.285 0.275 0.285 220,000 61,875 0.2813 0.240 0.235 0.240 0.231 0.240 261,729 0.2364 -1.72%
2024-06-19 0 0.290 0.285 0.295 0.290 0.290 60,000 17,475 0.2913 0.244 0.240 0.248 0.244 0.244 71,381 0.2448 -1.69%
2024-06-18 0 0.295 0.285 0.295 0.280 0.305 10,000 2,925 0.2925 0.248 0.240 0.248 0.235 0.256 11,897 0.2459 5.36%
2024-06-17 0 0.280 0.280 0.285 0.280 0.285 170,000 48,300 0.2841 0.235 0.235 0.240 0.235 0.240 202,245 0.2388 -1.75%
2024-06-14 0 0.285 0.280 0.310 0.280 0.285 275,000 77,050 0.2802 0.240 0.235 0.261 0.235 0.240 327,161 0.2355 0.00%
2024-06-13 0 0.285 0.280 0.300 0.285 0.285 5,000 1,425 0.2850 0.240 0.235 0.252 0.240 0.240 5,948 0.2396 0.71%
2024-06-12 0 0.295 0.280 0.300 0.295 0.295 40,000 11,825 0.2956 0.238 0.226 0.242 0.238 0.238 49,605 0.2384 -1.67%
2024-06-11 0 0.300 0.275 0.300 0.300 0.300 5,000 1,500 0.3000 0.242 0.222 0.242 0.242 0.242 6,201 0.2419 0.00%
2024-06-07 0 0.300 0.280 0.300 0.300 0.300 5,000 1,500 0.3000 0.242 0.226 0.242 0.242 0.242 6,201 0.2419 0.00%
2024-06-06 0 0.300 0.285 0.300 - - 0 0 - 0.242 0.230 0.242 - - 0 - 0.00%
2024-06-05 0 0.300 0.285 0.300 0.280 0.300 135,000 38,300 0.2837 0.242 0.230 0.242 0.226 0.242 167,416 0.2288 0.00%
2024-06-04 0 0.300 0.290 0.300 0.285 0.305 190,000 55,975 0.2946 0.242 0.234 0.242 0.230 0.246 235,623 0.2376 -3.23%
2024-06-03 0 0.310 0.295 0.320 0.300 0.310 35,000 10,600 0.3029 0.250 0.238 0.258 0.242 0.250 43,404 0.2442 0.00%
2024-05-31 0 0.310 0.295 0.310 0.300 0.310 1,665,000 515,925 0.3099 0.250 0.238 0.250 0.242 0.250 2,064,803 0.2499 -3.12%
2024-05-30 0 0.320 0.280 0.320 0.320 0.320 10,000 3,125 0.3125 0.258 0.226 0.258 0.258 0.258 12,401 0.2520 0.00%
2024-05-29 0 0.320 0.305 0.320 0.320 0.320 15,000 4,800 0.3200 0.258 0.246 0.258 0.258 0.258 18,602 0.2580 0.00%
2024-05-28 0 0.320 0.305 0.320 0.285 0.320 235,000 70,475 0.2999 0.258 0.246 0.258 0.230 0.258 291,429 0.2418 -5.88%
2024-05-27 0 0.340 0.305 0.340 0.300 0.345 20,000 6,300 0.3150 0.274 0.246 0.274 0.242 0.278 24,802 0.2540 9.68%
2024-05-24 0 0.310 0.310 0.315 0.300 0.355 645,000 204,675 0.3173 0.250 0.250 0.254 0.242 0.286 799,879 0.2559 -11.43%
2024-05-23 0 0.350 0.345 0.355 0.350 0.360 50,000 17,650 0.3530 0.282 0.278 0.286 0.282 0.290 62,006 0.2846 -2.78%
2024-05-22 0 0.360 0.355 0.365 0.360 0.370 175,000 64,150 0.3666 0.290 0.286 0.294 0.290 0.298 217,021 0.2956 -2.70%
2024-05-21 0 0.370 0.365 0.370 0.365 0.375 265,000 98,200 0.3706 0.298 0.294 0.298 0.294 0.302 328,632 0.2988 -2.63%
2024-05-20 0 0.380 0.380 0.385 0.355 0.385 15,355,000 5,556,225 0.3619 0.306 0.306 0.310 0.286 0.310 19,042,076 0.2918 4.11%
2024-05-17 0 0.365 0.355 0.365 0.335 0.375 2,015,000 717,025 0.3558 0.294 0.286 0.294 0.270 0.302 2,498,846 0.2869 -1.35%
2024-05-16 0 0.370 0.370 0.375 0.275 0.385 4,790,000 1,597,025 0.3334 0.298 0.298 0.302 0.222 0.310 5,940,185 0.2689 39.62%
2024-05-14 0 0.265 0.265 0.270 0.260 0.275 35,000 9,450 0.2700 0.214 0.214 0.218 0.210 0.222 43,404 0.2177 -1.85%
2024-05-13 0 0.270 0.255 0.280 - - 0 0 - 0.218 0.206 0.226 - - 0 - 0.00%
2024-05-10 0 0.270 0.270 0.275 0.255 0.280 580,000 158,125 0.2726 0.218 0.218 0.222 0.206 0.226 719,271 0.2198 0.00%
2024-05-09 0 0.270 0.260 0.275 0.255 0.275 200,000 52,625 0.2631 0.218 0.210 0.222 0.206 0.222 248,024 0.2122 8.00%
2024-05-08 0 0.250 0.250 0.255 0.250 0.250 145,000 36,250 0.2500 0.202 0.202 0.206 0.202 0.202 179,818 0.2016 0.00%
2024-05-07 0 0.250 0.250 0.260 0.245 0.245 20,000 5,050 0.2525 0.202 0.202 0.210 0.198 0.198 24,802 0.2036 0.00%
2024-05-06 0 0.250 0.250 0.260 0.248 0.260 190,000 48,580 0.2557 0.202 0.202 0.210 0.200 0.210 235,623 0.2062 1.63%
2024-05-03 0 0.246 0.250 0.260 0.245 0.255 135,000 33,940 0.2514 0.198 0.202 0.210 0.198 0.206 167,416 0.2027 3.36%
2024-05-02 0 0.238 0.235 0.242 0.233 0.239 135,000 31,945 0.2366 0.192 0.189 0.195 0.188 0.193 167,416 0.1908 0.00%
2024-04-30 0 0.238 0.238 0.240 0.233 0.238 30,000 7,060 0.2353 0.192 0.192 0.194 0.188 0.192 37,204 0.1898 1.71%
2024-04-29 0 0.234 0.234 0.240 0.232 0.234 155,000 36,175 0.2334 0.189 0.189 0.194 0.187 0.189 192,219 0.1882 1.74%
2024-04-26 0 0.230 0.225 0.230 0.225 0.230 400,000 90,925 0.2273 0.185 0.181 0.185 0.181 0.185 496,049 0.1833 0.00%
2024-04-25 0 0.230 0.230 0.237 0.230 0.255 710,000 169,965 0.2394 0.185 0.185 0.191 0.185 0.206 880,487 0.1930 -7.63%
2024-04-24 0 0.249 0.242 0.260 0.242 0.249 45,000 11,090 0.2464 0.201 0.195 0.210 0.195 0.201 55,805 0.1987 2.47%
2024-04-23 0 0.243 0.243 0.250 0.243 0.249 215,000 53,070 0.2468 0.196 0.196 0.202 0.196 0.201 266,626 0.1990 -0.41%
2024-04-22 0 0.244 0.243 0.244 0.244 0.260 15,630,000 3,815,620 0.2441 0.197 0.196 0.197 0.197 0.210 19,383,109 0.1969 -6.15%
2024-04-19 0 0.260 0.250 0.265 0.240 0.265 295,000 73,415 0.2489 0.210 0.202 0.214 0.194 0.214 365,836 0.2007 0.00%
2024-04-18 0 0.260 0.260 0.270 0.260 0.260 35,000 9,100 0.2600 0.210 0.210 0.218 0.210 0.210 43,404 0.2097 0.00%
2024-04-17 0 0.260 0.255 0.265 0.260 0.260 50,000 13,000 0.2600 0.210 0.206 0.214 0.210 0.210 62,006 0.2097 0.00%
2024-04-16 0 0.260 0.255 0.270 0.260 0.275 75,000 20,225 0.2697 0.210 0.206 0.218 0.210 0.222 93,009 0.2175 -1.89%
2024-04-15 0 0.265 0.265 0.280 0.265 0.265 5,000 1,325 0.2650 0.214 0.214 0.226 0.214 0.214 6,201 0.2137 -3.64%
2024-04-12 0 0.275 0.265 0.280 0.275 0.275 30,000 8,250 0.2750 0.222 0.214 0.226 0.222 0.222 37,204 0.2218 0.00%
2024-04-11 0 0.275 0.260 0.275 0.260 0.275 65,000 17,425 0.2681 0.222 0.210 0.222 0.210 0.222 80,608 0.2162 1.85%
2024-04-10 0 0.270 0.270 0.275 0.265 0.275 105,000 28,400 0.2705 0.218 0.218 0.222 0.214 0.222 130,213 0.2181 -1.82%
2024-04-09 0 0.275 0.265 0.280 0.275 0.275 25,000 6,925 0.2770 0.222 0.214 0.226 0.222 0.222 31,003 0.2234 3.77%
2024-04-08 0 0.265 0.265 0.275 0.260 0.260 20,000 5,200 0.2600 0.214 0.214 0.222 0.210 0.210 24,802 0.2097 -3.64%
2024-04-05 0 0.275 0.275 0.295 0.275 0.275 80,000 22,000 0.2750 0.222 0.222 0.238 0.222 0.222 99,210 0.2218 0.00%
2024-04-03 0 0.275 0.260 0.275 0.280 0.280 85,000 23,700 0.2788 0.222 0.210 0.222 0.226 0.226 105,410 0.2248 -3.51%
2024-04-02 0 0.285 0.280 0.285 0.280 0.285 325,000 92,475 0.2845 0.230 0.226 0.230 0.226 0.230 403,040 0.2294 1.79%
2024-03-28 0 0.280 0.275 0.285 0.270 0.280 55,000 15,275 0.2777 0.226 0.222 0.230 0.218 0.226 68,207 0.2240 3.70%
2024-03-27 0 0.270 0.265 0.275 0.265 0.270 55,000 14,600 0.2655 0.218 0.214 0.222 0.214 0.218 68,207 0.2141 1.89%
2024-03-26 0 0.265 0.255 0.270 0.255 0.265 125,000 32,350 0.2588 0.214 0.206 0.218 0.206 0.214 155,015 0.2087 0.00%
2024-03-25 0 0.265 0.265 0.275 0.265 0.265 10,000 2,675 0.2675 0.214 0.214 0.222 0.214 0.214 12,401 0.2157 -3.64%
2024-03-22 0 0.275 0.265 0.280 - - 0 0 - 0.222 0.214 0.226 - - 0 - 0.00%
2024-03-21 0 0.275 0.270 0.285 0.270 0.275 65,000 17,600 0.2708 0.222 0.218 0.230 0.218 0.222 80,608 0.2183 1.85%
2024-03-20 0 0.270 0.270 0.285 0.270 0.270 5,000 1,350 0.2700 0.218 0.218 0.230 0.218 0.218 6,201 0.2177 0.00%
2024-03-19 0 0.270 0.270 0.290 - - 0 0 - 0.218 0.218 0.234 - - 0 - 0.00%
2024-03-18 0 0.270 0.265 0.280 - - 0 0 - 0.218 0.214 0.226 - - 0 - 0.00%
2024-03-15 0 0.270 0.270 0.285 0.265 0.270 160,000 42,825 0.2677 0.218 0.218 0.230 0.214 0.218 198,420 0.2158 0.00%
2024-03-14 0 0.270 0.270 0.285 0.270 0.285 105,000 29,400 0.2800 0.218 0.218 0.230 0.218 0.230 130,213 0.2258 0.00%
2024-03-13 0 0.270 0.265 0.280 0.265 0.275 145,000 39,250 0.2707 0.218 0.214 0.226 0.214 0.222 179,818 0.2183 -5.26%
2024-03-12 0 0.285 0.275 0.285 0.270 0.285 55,000 15,225 0.2768 0.230 0.222 0.230 0.218 0.230 68,207 0.2232 1.79%
2024-03-11 0 0.280 0.270 0.280 0.280 0.280 25,000 7,000 0.2800 0.226 0.218 0.226 0.226 0.226 31,003 0.2258 0.00%
2024-03-08 0 0.280 0.275 0.280 0.280 0.280 75,000 20,750 0.2767 0.226 0.222 0.226 0.226 0.226 93,009 0.2231 1.82%
2024-03-07 0 0.275 0.270 0.275 0.275 0.275 40,000 11,000 0.2750 0.222 0.218 0.222 0.222 0.222 49,605 0.2218 -1.79%
2024-03-06 0 0.280 0.275 0.280 - - 0 0 - 0.226 0.222 0.226 - - 0 - 0.00%
2024-03-05 0 0.280 0.255 0.275 0.255 0.280 40,000 10,700 0.2675 0.226 0.206 0.222 0.206 0.226 49,605 0.2157 0.00%
2024-03-04 0 0.280 0.280 0.285 0.270 0.275 30,000 8,125 0.2708 0.226 0.226 0.230 0.218 0.222 37,204 0.2184 0.00%
2024-03-01 0 0.280 0.270 0.285 0.280 0.280 25,000 7,000 0.2800 0.226 0.218 0.230 0.226 0.226 31,003 0.2258 -1.75%
2024-02-29 0 0.285 0.270 0.285 0.270 0.290 225,000 62,075 0.2759 0.230 0.218 0.230 0.218 0.234 279,027 0.2225 0.00%
2024-02-28 0 0.285 0.270 0.295 0.280 0.295 70,000 20,225 0.2889 0.230 0.218 0.238 0.226 0.238 86,809 0.2330 -3.39%
2024-02-27 0 0.295 0.295 0.300 - - 0 0 - 0.238 0.238 0.242 - - 0 - 1.72%
2024-02-26 0 0.290 0.290 0.305 - - 0 0 - 0.234 0.234 0.246 - - 0 - 1.75%
2024-02-23 0 0.285 0.285 0.300 0.280 0.300 165,000 47,925 0.2905 0.230 0.230 0.242 0.226 0.242 204,620 0.2342 -3.39%
2024-02-22 0 0.295 0.295 0.310 0.295 0.300 15,000 4,475 0.2983 0.238 0.238 0.250 0.238 0.242 18,602 0.2406 -1.67%
2024-02-21 0 0.300 0.300 0.310 0.300 0.300 75,000 22,500 0.3000 0.242 0.242 0.250 0.242 0.242 93,009 0.2419 0.00%
2024-02-20 0 0.300 0.300 0.315 0.300 0.300 90,000 27,000 0.3000 0.242 0.242 0.254 0.242 0.242 111,611 0.2419 0.00%
2024-02-19 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.242 0.242 0.254 0.242 0.242 49,605 0.2419 0.00%
2024-02-16 0 0.300 0.295 0.300 0.300 0.300 95,000 28,500 0.3000 0.242 0.238 0.242 0.242 0.242 117,812 0.2419 0.00%
2024-02-15 0 0.300 0.295 0.300 0.295 0.300 10,000 2,975 0.2975 0.242 0.238 0.242 0.238 0.242 12,401 0.2399 1.69%
2024-02-14 0 0.295 0.295 0.315 0.295 0.300 60,000 17,850 0.2975 0.238 0.238 0.254 0.238 0.242 74,407 0.2399 -1.67%
2024-02-09 0 0.300 0.300 0.305 - - 0 0 - 0.242 0.242 0.246 - - 0 - 0.00%
2024-02-08 0 0.300 0.290 0.300 0.295 0.300 15,000 4,475 0.2983 0.242 0.234 0.242 0.238 0.242 18,602 0.2406 1.69%
2024-02-07 0 0.295 0.295 0.300 0.285 0.300 45,000 13,300 0.2956 0.238 0.238 0.242 0.230 0.242 55,805 0.2383 -1.67%
2024-02-06 0 0.300 0.300 0.310 0.300 0.305 55,000 16,550 0.3009 0.242 0.242 0.250 0.242 0.246 68,207 0.2426 0.00%
2024-02-05 0 0.300 0.305 0.310 0.290 0.300 30,000 8,800 0.2933 0.242 0.246 0.250 0.234 0.242 37,204 0.2365 -3.23%
2024-02-02 0 0.310 0.295 0.310 0.315 0.315 5,000 1,575 0.3150 0.250 0.238 0.250 0.254 0.254 6,201 0.2540 3.33%
2024-02-01 0 0.300 0.290 0.300 0.300 0.300 70,000 21,000 0.3000 0.242 0.234 0.242 0.242 0.242 86,809 0.2419 0.00%
2024-01-31 0 0.300 0.290 0.300 0.300 0.310 105,000 31,450 0.2995 0.242 0.234 0.242 0.242 0.250 130,213 0.2415 -3.23%
2024-01-30 0 0.310 0.310 0.315 0.305 0.310 155,000 47,800 0.3084 0.250 0.250 0.254 0.246 0.250 192,219 0.2487 -1.59%
2024-01-29 0 0.315 0.290 0.315 0.300 0.315 10,000 3,075 0.3075 0.254 0.234 0.254 0.242 0.254 12,401 0.2480 1.61%
2024-01-26 0 0.310 0.300 0.325 0.300 0.310 110,000 33,500 0.3045 0.250 0.242 0.262 0.242 0.250 136,413 0.2456 3.33%
2024-01-25 0 0.300 0.305 0.310 0.300 0.300 5,000 1,500 0.3000 0.242 0.246 0.250 0.242 0.242 6,201 0.2419 -3.23%
2024-01-24 0 0.310 0.310 0.330 0.305 0.310 30,000 9,200 0.3067 0.250 0.250 0.266 0.246 0.250 37,204 0.2473 0.00%
2024-01-23 0 0.310 0.305 0.310 0.305 0.320 40,000 12,450 0.3113 0.250 0.246 0.250 0.246 0.258 49,605 0.2510 0.00%
2024-01-22 0 0.310 0.310 0.320 0.310 0.310 65,000 20,150 0.3100 0.250 0.250 0.258 0.250 0.250 80,608 0.2500 -3.12%
2024-01-19 0 0.320 0.310 0.320 0.320 0.320 15,000 4,800 0.3200 0.258 0.250 0.258 0.258 0.258 18,602 0.2580 1.59%
2024-01-18 0 0.315 0.310 0.335 - - 20,000 6,250 0.3125 0.254 0.250 0.270 - - 24,802 0.2520 0.00%
2024-01-17 0 0.315 0.305 0.315 0.305 0.320 105,000 32,600 0.3105 0.254 0.246 0.254 0.246 0.258 130,213 0.2504 -1.56%
2024-01-16 0 0.320 0.310 0.325 0.315 0.340 120,000 38,450 0.3204 0.258 0.250 0.262 0.254 0.274 148,815 0.2584 -3.03%
2024-01-15 0 0.330 0.320 0.330 0.330 0.340 115,000 38,200 0.3322 0.266 0.258 0.266 0.266 0.274 142,614 0.2679 8.20%
2024-01-12 0 0.305 0.305 0.315 0.300 0.330 165,000 51,625 0.3129 0.246 0.246 0.254 0.242 0.266 204,620 0.2523 5.17%
2024-01-11 0 0.290 0.290 0.310 0.290 0.290 15,000 4,350 0.2900 0.234 0.234 0.250 0.234 0.234 18,602 0.2338 0.00%
2024-01-10 0 0.290 0.285 0.295 0.275 0.290 130,000 37,175 0.2860 0.234 0.230 0.238 0.222 0.234 161,216 0.2306 0.00%
2024-01-09 0 0.290 0.285 0.295 0.285 0.315 405,000 117,625 0.2904 0.234 0.230 0.238 0.230 0.254 502,249 0.2342 -1.69%
2024-01-08 0 0.295 0.290 0.295 0.295 0.305 110,000 33,000 0.3000 0.238 0.234 0.238 0.238 0.246 136,413 0.2419 -3.28%
2024-01-05 0 0.305 0.300 0.310 0.295 0.305 100,000 30,000 0.3000 0.246 0.242 0.250 0.238 0.246 124,012 0.2419 0.00%
2024-01-04 0 0.305 0.300 0.310 0.300 0.305 10,000 3,025 0.3025 0.246 0.242 0.250 0.242 0.246 12,401 0.2439 -1.61%
2024-01-03 0 0.310 0.300 0.310 0.300 0.310 75,000 22,950 0.3060 0.250 0.242 0.250 0.242 0.250 93,009 0.2467 0.00%
2024-01-02 0 0.310 0.305 0.320 0.310 0.310 10,000 3,100 0.3100 0.250 0.246 0.258 0.250 0.250 12,401 0.2500 0.00%
2023-12-29 0 0.310 0.310 0.315 0.310 0.310 130,000 40,300 0.3100 0.250 0.250 0.254 0.250 0.250 161,216 0.2500 0.00%
2023-12-28 0 0.310 0.305 0.315 0.300 0.320 1,775,000 541,525 0.3051 0.250 0.246 0.254 0.242 0.258 2,201,217 0.2460 -1.59%
2023-12-27 0 0.315 0.310 0.320 0.300 0.335 165,000 52,175 0.3162 0.254 0.250 0.258 0.242 0.270 204,620 0.2550 -4.55%
2023-12-22 0 0.330 0.330 0.335 0.325 0.345 295,000 98,750 0.3347 0.266 0.266 0.270 0.262 0.278 365,836 0.2699 -2.94%
2023-12-21 0 0.340 0.330 0.340 0.330 0.375 325,000 113,950 0.3506 0.274 0.266 0.274 0.266 0.302 403,040 0.2827 -9.33%
2023-12-20 0 0.375 0.360 0.375 0.365 0.380 70,000 26,175 0.3739 0.302 0.290 0.302 0.294 0.306 86,809 0.3015 -1.32%
2023-12-19 0 0.380 0.360 0.380 0.365 0.380 15,000 5,550 0.3700 0.306 0.290 0.306 0.294 0.306 18,602 0.2984 0.00%
2023-12-18 0 0.380 0.360 0.390 - - 0 0 - 0.306 0.290 0.314 - - 0 - 0.00%
2023-12-15 0 0.380 0.365 0.390 0.360 0.380 15,000 5,575 0.3717 0.306 0.294 0.314 0.290 0.306 18,602 0.2997 1.33%
2023-12-14 0 0.375 0.370 0.390 0.365 0.380 70,000 25,875 0.3696 0.302 0.298 0.314 0.294 0.306 86,809 0.2981 0.00%
2023-12-13 0 0.375 0.375 0.405 0.355 0.370 1,070,000 385,925 0.3607 0.302 0.302 0.327 0.286 0.298 1,326,931 0.2908 0.00%
2023-12-12 0 0.375 0.375 0.380 0.375 0.380 50,000 18,950 0.3790 0.302 0.302 0.306 0.302 0.306 62,006 0.3056 -2.60%
2023-12-11 0 0.385 0.385 0.410 0.375 0.385 160,000 60,800 0.3800 0.310 0.310 0.331 0.302 0.310 198,420 0.3064 0.00%
2023-12-08 0 0.385 0.375 0.395 0.370 0.385 25,000 9,425 0.3770 0.310 0.302 0.319 0.298 0.310 31,003 0.3040 -1.28%
2023-12-07 0 0.390 0.385 0.405 0.385 0.390 2,730,000 1,051,125 0.3850 0.314 0.310 0.327 0.310 0.314 3,385,533 0.3105 1.30%
2023-12-06 0 0.385 0.385 0.395 - - 0 0 - 0.310 0.310 0.319 - - 0 - 1.32%
2023-12-05 0 0.380 0.385 0.405 0.360 0.400 355,000 135,200 0.3808 0.306 0.310 0.327 0.290 0.323 440,243 0.3071 -5.00%
2023-12-04 0 0.400 0.400 0.455 0.395 0.400 20,000 7,925 0.3963 0.323 0.323 0.367 0.319 0.323 24,802 0.3195 0.00%
2023-12-01 0 0.400 0.395 0.425 0.395 0.420 220,000 88,975 0.4044 0.323 0.319 0.343 0.319 0.339 272,827 0.3261 -4.76%
2023-11-30 0 0.420 0.420 0.440 0.415 0.415 15,000 6,225 0.4150 0.339 0.339 0.355 0.335 0.335 18,602 0.3346 0.00%
2023-11-29 0 0.420 0.420 0.450 0.420 0.465 60,000 26,700 0.4450 0.339 0.339 0.363 0.339 0.375 74,407 0.3588 0.00%
2023-11-28 0 0.420 0.420 0.430 0.415 0.430 990,000 411,250 0.4154 0.339 0.339 0.347 0.335 0.347 1,227,721 0.3350 -4.55%
2023-11-27 0 0.440 0.425 0.440 0.425 0.440 20,000 8,675 0.4338 0.355 0.343 0.355 0.343 0.355 24,802 0.3498 1.15%
2023-11-24 0 0.435 0.430 0.435 0.430 0.440 325,000 141,750 0.4362 0.351 0.347 0.351 0.347 0.355 403,040 0.3517 -3.33%
2023-11-23 0 0.450 0.435 0.450 0.440 0.450 130,000 58,075 0.4467 0.363 0.351 0.363 0.355 0.363 161,216 0.3602 -4.26%
2023-11-22 0 0.470 0.460 0.470 0.395 0.485 5,945,000 2,387,500 0.4016 0.379 0.371 0.379 0.319 0.391 7,372,526 0.3238 20.51%
2023-11-21 0 0.390 0.395 0.400 0.390 0.400 60,000 23,950 0.3992 0.314 0.319 0.323 0.314 0.323 74,407 0.3219 -2.50%
2023-11-20 0 0.400 0.385 0.400 0.355 0.400 10,135,000 3,851,050 0.3800 0.323 0.310 0.323 0.286 0.323 12,568,638 0.3064 5.26%
2023-11-17 0 0.380 0.375 0.380 0.370 0.380 535,000 201,925 0.3774 0.306 0.302 0.306 0.298 0.306 663,465 0.3043 -3.80%
2023-11-16 0 0.395 0.385 0.395 0.395 0.395 50,000 19,750 0.3950 0.319 0.310 0.319 0.319 0.319 62,006 0.3185 2.60%
2023-11-15 0 0.385 0.380 0.395 0.385 0.385 120,000 46,125 0.3844 0.310 0.306 0.319 0.310 0.310 148,815 0.3099 0.00%
2023-11-14 0 0.385 0.385 0.390 0.385 0.385 35,000 13,475 0.3850 0.310 0.310 0.314 0.310 0.310 43,404 0.3105 0.00%
2023-11-13 0 0.385 0.385 0.390 0.385 0.385 135,000 51,975 0.3850 0.310 0.310 0.314 0.310 0.310 167,416 0.3105 -3.75%
2023-11-10 0 0.400 0.385 0.400 0.380 0.400 300,000 114,775 0.3826 0.323 0.310 0.323 0.306 0.323 372,037 0.3085 1.27%
2023-11-09 0 0.395 0.395 0.405 0.385 0.405 590,000 233,975 0.3966 0.319 0.319 0.327 0.310 0.327 731,672 0.3198 -1.25%
2023-11-08 0 0.400 0.395 0.400 0.390 0.410 240,000 96,125 0.4005 0.323 0.319 0.323 0.314 0.331 297,629 0.3230 -1.23%
2023-11-07 0 0.405 0.395 0.410 0.390 0.405 130,000 52,200 0.4015 0.327 0.319 0.331 0.314 0.327 161,216 0.3238 0.00%
2023-11-06 0 0.405 0.400 0.415 0.400 0.420 350,000 142,100 0.4060 0.327 0.323 0.335 0.323 0.339 434,043 0.3274 -2.41%
2023-11-03 0 0.415 0.410 0.415 0.410 0.420 100,000 41,350 0.4135 0.335 0.331 0.335 0.331 0.339 124,012 0.3334 0.00%
2023-11-02 0 0.415 0.415 0.420 0.415 0.420 55,000 22,875 0.4159 0.335 0.335 0.339 0.335 0.339 68,207 0.3354 -1.19%
2023-11-01 0 0.420 0.420 0.425 0.415 0.425 110,000 45,725 0.4157 0.339 0.339 0.343 0.335 0.343 136,413 0.3352 0.00%
2023-10-31 0 0.420 0.420 0.425 0.420 0.425 95,000 39,925 0.4203 0.339 0.339 0.343 0.339 0.343 117,812 0.3389 -1.18%
2023-10-30 0 0.425 0.415 0.430 0.400 0.440 410,000 178,325 0.4349 0.343 0.335 0.347 0.323 0.355 508,450 0.3507 0.00%
2023-10-27 0 0.425 0.415 0.425 0.395 0.445 1,090,000 450,425 0.4132 0.343 0.335 0.343 0.319 0.359 1,351,733 0.3332 7.59%
2023-10-26 0 0.395 0.390 0.395 0.390 0.400 160,000 62,925 0.3933 0.319 0.314 0.319 0.314 0.323 198,420 0.3171 -1.25%
2023-10-25 0 0.400 0.395 0.420 0.400 0.420 280,000 112,775 0.4028 0.323 0.319 0.339 0.323 0.339 347,234 0.3248 -2.44%
2023-10-24 0 0.410 0.405 0.430 0.410 0.455 105,000 45,650 0.4348 0.331 0.327 0.347 0.331 0.367 130,213 0.3506 -2.38%
2023-10-20 0 0.420 0.405 0.420 0.425 0.425 15,000 6,375 0.4250 0.339 0.327 0.339 0.343 0.343 18,602 0.3427 -2.33%
2023-10-19 0 0.430 0.410 0.430 0.430 0.430 110,000 47,100 0.4282 0.347 0.331 0.347 0.347 0.347 136,413 0.3453 0.00%
2023-10-18 0 0.430 0.415 0.435 0.410 0.430 85,000 36,225 0.4262 0.347 0.335 0.351 0.331 0.347 105,410 0.3437 2.38%
2023-10-17 0 0.420 0.420 0.445 0.410 0.435 110,000 46,600 0.4236 0.339 0.339 0.359 0.331 0.351 136,413 0.3416 -6.67%
2023-10-16 0 0.450 0.420 0.450 0.400 0.460 445,000 191,200 0.4297 0.363 0.339 0.363 0.323 0.371 551,854 0.3465 11.11%
2023-10-13 0 0.405 0.405 0.410 0.395 0.410 140,000 56,750 0.4054 0.327 0.327 0.331 0.319 0.331 173,617 0.3269 -1.22%
2023-10-12 0 0.410 0.400 0.420 0.400 0.435 70,000 28,900 0.4129 0.331 0.323 0.339 0.323 0.351 86,809 0.3329 0.00%
2023-10-11 0 0.410 0.405 0.410 0.395 0.410 280,000 112,575 0.4021 0.331 0.327 0.331 0.319 0.331 347,234 0.3242 0.00%
2023-10-10 0 0.410 0.395 0.410 0.400 0.445 795,000 332,075 0.4177 0.331 0.319 0.331 0.323 0.359 985,897 0.3368 -6.82%
2023-10-09 0 0.440 0.440 0.475 0.440 0.450 40,000 17,875 0.4469 0.355 0.355 0.383 0.355 0.363 49,605 0.3603 -2.22%
2023-10-06 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 0.363 0.363 0.387 0.363 0.363 12,401 0.3629 -3.23%
2023-10-05 0 0.465 0.445 0.465 0.445 0.485 65,000 30,650 0.4715 0.375 0.359 0.375 0.359 0.391 80,608 0.3802 0.00%
2023-10-04 0 0.465 0.445 0.465 0.440 0.465 275,000 124,325 0.4521 0.375 0.359 0.375 0.355 0.375 341,034 0.3646 1.09%
2023-10-03 0 0.460 0.465 0.470 0.460 0.480 75,000 35,100 0.4680 0.371 0.375 0.379 0.371 0.387 93,009 0.3774 -4.17%
2023-09-29 0 0.480 0.475 0.485 0.450 0.495 190,000 90,725 0.4775 0.387 0.383 0.391 0.363 0.399 235,623 0.3850 1.05%
2023-09-28 0 0.475 0.450 0.475 0.435 0.475 570,000 261,800 0.4593 0.383 0.363 0.383 0.351 0.383 706,870 0.3704 1.06%
2023-09-27 0 0.470 0.470 0.485 0.470 0.480 220,000 104,125 0.4733 0.379 0.379 0.391 0.379 0.387 272,827 0.3817 -4.08%
2023-09-26 0 0.490 0.490 0.500 0.490 0.510 395,000 196,425 0.4973 0.395 0.395 0.403 0.395 0.411 489,848 0.4010 -2.00%
2023-09-25 0 0.500 0.500 0.510 0.490 0.530 895,000 448,075 0.5006 0.403 0.403 0.411 0.395 0.427 1,109,909 0.4037 -5.66%
2023-09-22 0 0.530 0.520 0.530 0.500 0.540 475,000 244,150 0.5140 0.427 0.419 0.427 0.403 0.435 589,058 0.4145 1.92%
2023-09-21 0 0.520 0.510 0.530 0.490 0.590 2,865,000 1,519,100 0.5302 0.419 0.411 0.427 0.395 0.476 3,552,950 0.4276 -13.33%
2023-09-20 0 0.600 0.590 0.600 0.510 0.620 5,965,000 3,429,700 0.5750 0.484 0.476 0.484 0.411 0.500 7,397,329 0.4636 13.21%
2023-09-19 0 0.530 0.520 0.530 0.415 0.530 3,915,000 1,919,525 0.4903 0.427 0.419 0.427 0.335 0.427 4,855,078 0.3954 27.71%
2023-09-18 0 0.415 0.410 0.420 0.390 0.430 1,080,000 446,700 0.4136 0.335 0.331 0.339 0.314 0.347 1,339,332 0.3335 1.22%
2023-09-15 0 0.410 0.405 0.410 0.390 0.425 320,000 127,975 0.3999 0.331 0.327 0.331 0.314 0.343 396,839 0.3225 3.80%
2023-09-14 0 0.395 0.390 0.400 0.380 0.395 1,160,000 450,375 0.3883 0.319 0.314 0.323 0.306 0.319 1,438,542 0.3131 -2.47%
2023-09-13 0 0.405 0.405 0.415 0.380 0.410 495,000 192,450 0.3888 0.327 0.327 0.335 0.306 0.331 613,860 0.3135 3.85%
2023-09-12 0 0.390 0.390 0.400 0.385 0.410 1,870,000 739,300 0.3953 0.314 0.314 0.323 0.310 0.331 2,319,028 0.3188 -7.14%
2023-09-11 0 0.420 0.410 0.430 0.410 0.440 700,000 295,525 0.4222 0.339 0.331 0.347 0.331 0.355 868,086 0.3404 -4.55%
2023-09-07 0 0.440 0.435 0.440 0.435 0.450 475,000 209,825 0.4417 0.355 0.351 0.355 0.351 0.363 589,058 0.3562 -2.22%
2023-09-06 0 0.450 0.445 0.455 0.450 0.470 565,000 257,875 0.4564 0.363 0.359 0.367 0.363 0.379 700,669 0.3680 -2.17%
2023-09-05 0 0.460 0.445 0.465 0.435 0.465 1,000,000 448,375 0.4484 0.371 0.359 0.375 0.351 0.375 1,240,122 0.3616 3.37%
2023-09-04 0 0.445 0.445 0.460 0.410 0.460 415,000 183,400 0.4419 0.359 0.359 0.371 0.331 0.371 514,651 0.3564 -1.11%
2023-08-31 0 0.450 0.445 0.455 0.445 0.480 1,520,000 701,600 0.4616 0.363 0.359 0.367 0.359 0.387 1,884,986 0.3722 -6.25%
2023-08-30 0 0.480 0.475 0.490 0.480 0.510 1,005,000 490,000 0.4876 0.387 0.383 0.395 0.387 0.411 1,246,323 0.3932 -3.03%
2023-08-29 0 0.495 0.495 0.510 0.490 0.510 275,000 137,675 0.5006 0.399 0.399 0.411 0.395 0.411 341,034 0.4037 1.02%
2023-08-28 0 0.490 0.490 0.495 0.480 0.500 385,000 188,425 0.4894 0.395 0.395 0.399 0.387 0.403 477,447 0.3947 0.00%
2023-08-25 0 0.490 0.485 0.490 0.490 0.510 440,000 216,500 0.4920 0.395 0.391 0.395 0.395 0.411 545,654 0.3968 -2.00%
2023-08-24 0 0.500 0.490 0.500 0.480 0.520 1,065,000 522,400 0.4905 0.403 0.395 0.403 0.387 0.419 1,320,730 0.3955 0.00%
2023-08-23 0 0.500 0.490 0.520 0.495 0.530 400,000 200,550 0.5014 0.403 0.395 0.419 0.399 0.427 496,049 0.4043 0.00%
2023-08-22 0 0.500 0.500 0.510 0.500 0.510 760,000 382,300 0.5030 0.403 0.403 0.411 0.403 0.411 942,493 0.4056 1.01%
2023-08-21 0 0.495 0.495 0.510 0.490 0.530 1,505,000 754,775 0.5015 0.399 0.399 0.411 0.395 0.427 1,866,384 0.4044 -4.81%
2023-08-18 0 0.520 0.500 0.520 0.510 0.570 2,010,000 1,062,750 0.5287 0.419 0.403 0.419 0.411 0.460 2,492,646 0.4264 -7.14%
2023-08-17 0 0.560 0.560 0.570 0.530 0.590 1,025,000 573,550 0.5596 0.452 0.452 0.460 0.427 0.476 1,271,125 0.4512 -1.75%
2023-08-16 0 0.570 0.560 0.570 0.510 0.570 1,855,000 987,500 0.5323 0.460 0.452 0.460 0.411 0.460 2,300,427 0.4293 7.55%
2023-08-15 0 0.530 0.520 0.550 0.530 0.570 1,210,000 658,050 0.5438 0.427 0.419 0.444 0.427 0.460 1,500,548 0.4385 -3.64%
2023-08-14 0 0.550 0.540 0.560 0.530 0.610 4,375,000 2,432,800 0.5561 0.444 0.435 0.452 0.427 0.492 5,425,534 0.4484 -8.33%
2023-08-11 0 0.600 0.590 0.600 0.580 0.660 5,980,000 3,606,150 0.6030 0.484 0.476 0.484 0.468 0.532 7,415,930 0.4863 -9.09%
2023-08-10 0 0.660 0.650 0.660 0.640 0.700 2,670,000 1,781,800 0.6673 0.532 0.524 0.532 0.516 0.564 3,311,126 0.5381 1.54%
2023-08-09 0 0.650 0.650 0.660 0.650 0.690 765,000 501,300 0.6553 0.524 0.524 0.532 0.524 0.556 948,693 0.5284 -2.99%
2023-08-08 0 0.670 0.670 0.680 0.640 0.710 2,525,000 1,704,100 0.6749 0.540 0.540 0.548 0.516 0.573 3,131,308 0.5442 1.52%
2023-08-07 0 0.660 0.660 0.670 0.650 0.670 585,000 387,050 0.6616 0.532 0.532 0.540 0.524 0.540 725,471 0.5335 -2.94%
2023-08-04 0 0.680 0.670 0.680 0.660 0.700 1,390,000 941,000 0.6770 0.548 0.540 0.548 0.532 0.564 1,723,770 0.5459 -2.86%
2023-08-03 0 0.700 0.690 0.700 0.680 0.720 1,905,000 1,325,650 0.6959 0.564 0.556 0.564 0.548 0.581 2,362,433 0.5611 -2.78%
2023-08-02 0 0.720 0.700 0.720 0.700 0.780 4,180,000 3,058,200 0.7316 0.581 0.564 0.581 0.564 0.629 5,183,711 0.5900 -2.70%
2023-08-01 0 0.740 0.730 0.740 0.630 0.780 13,735,000 9,728,350 0.7083 0.597 0.589 0.597 0.508 0.629 17,033,078 0.5711 8.82%
2023-07-31 0 0.680 0.680 0.700 0.670 0.750 4,510,000 3,116,850 0.6911 0.548 0.548 0.564 0.540 0.605 5,592,951 0.5573 -6.85%
2023-07-28 0 0.730 0.720 0.730 0.730 0.840 13,210,000 10,206,100 0.7726 0.589 0.581 0.589 0.589 0.677 16,382,014 0.6230 -15.12%
2023-07-27 0 0.860 0.850 0.860 0.820 0.940 20,635,000 18,074,400 0.8759 0.693 0.685 0.693 0.661 0.758 25,589,921 0.7063 -8.51%
2023-07-26 0 0.940 0.940 0.950 0.930 1.010 16,630,000 15,980,350 0.9609 0.758 0.758 0.766 0.750 0.814 20,623,231 0.7749 1.08%
2023-07-25 0 0.930 0.930 0.940 0.920 0.970 7,635,000 7,143,300 0.9356 0.750 0.750 0.758 0.742 0.782 9,468,333 0.7544 -1.06%
2023-07-24 0 0.940 0.940 0.950 0.910 1.080 34,070,000 33,340,550 0.9786 0.758 0.758 0.766 0.734 0.871 42,250,962 0.7891 -12.96%
2023-07-21 0 1.080 1.080 1.090 1.030 1.220 76,150,000 85,234,200 1.1193 0.871 0.871 0.879 0.831 0.984 94,435,302 0.9026 0.93%
2023-07-20 0 1.070 1.060 1.070 0.930 1.070 56,645,000 56,207,600 0.9923 0.863 0.855 0.863 0.750 0.863 70,246,720 0.8001 12.63%
2023-07-19 0 0.950 0.950 0.960 0.930 0.990 20,500,000 19,777,150 0.9647 0.766 0.766 0.774 0.750 0.798 25,422,504 0.7779 2.15%
2023-07-18 0 0.930 0.930 0.940 0.870 0.960 86,814,800 81,501,170 0.9388 0.750 0.750 0.758 0.702 0.774 107,660,957 0.7570

Copyright & disclaimer, Privacy policy

Back to top