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
2026-06-30 0 0.440 0.430 0.440 0.440 0.450 55,000 24,650 0.4482 0.440 0.430 0.440 0.440 0.450 55,000 0.4482 0.00%
2026-06-29 0 0.440 0.425 0.445 0.435 0.440 45,000 19,600 0.4356 0.440 0.425 0.445 0.435 0.440 45,000 0.4356 1.15%
2026-06-26 0 0.435 0.425 0.435 0.435 0.435 115,000 49,700 0.4322 0.435 0.425 0.435 0.435 0.435 115,000 0.4322 1.16%
2026-06-25 0 0.430 0.425 0.440 0.430 0.440 310,000 134,825 0.4349 0.430 0.425 0.440 0.430 0.440 310,000 0.4349 -2.27%
2026-06-24 0 0.440 0.440 0.450 0.440 0.445 155,000 68,850 0.4442 0.440 0.440 0.450 0.440 0.445 155,000 0.4442 0.00%
2026-06-23 0 0.440 0.440 0.445 0.440 0.450 140,000 62,150 0.4439 0.440 0.440 0.445 0.440 0.450 140,000 0.4439 -3.30%
2026-06-22 0 0.455 0.450 0.460 0.455 0.455 105,000 47,725 0.4545 0.455 0.450 0.460 0.455 0.455 105,000 0.4545 2.25%
2026-06-18 0 0.445 0.445 0.460 0.445 0.445 65,000 29,275 0.4504 0.445 0.445 0.460 0.445 0.445 65,000 0.4504 0.00%
2026-06-17 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 0.00%
2026-06-16 0 0.445 0.445 0.450 0.440 0.450 115,000 51,050 0.4439 0.445 0.445 0.450 0.440 0.450 115,000 0.4439 -3.26%
2026-06-15 0 0.460 0.445 0.460 0.445 0.460 125,000 55,925 0.4474 0.460 0.445 0.460 0.445 0.460 125,000 0.4474 3.37%
2026-06-12 0 0.445 0.440 0.455 0.445 0.455 75,000 33,575 0.4477 0.445 0.440 0.455 0.445 0.455 75,000 0.4477 0.00%
2026-06-11 0 0.445 0.445 0.450 0.440 0.445 115,000 50,750 0.4413 0.445 0.445 0.450 0.440 0.445 115,000 0.4413 0.00%
2026-06-10 0 0.445 0.440 0.460 0.445 0.445 40,000 17,700 0.4425 0.445 0.440 0.460 0.445 0.445 40,000 0.4425 0.00%
2026-06-09 0 0.445 0.440 0.445 0.445 0.450 55,000 24,550 0.4464 0.445 0.440 0.445 0.445 0.450 55,000 0.4464 -1.11%
2026-06-08 0 0.450 0.445 0.455 0.450 0.460 100,000 45,650 0.4565 0.450 0.445 0.455 0.450 0.460 100,000 0.4565 -2.17%
2026-06-05 0 0.460 0.455 0.470 0.455 0.460 30,000 13,775 0.4592 0.460 0.455 0.470 0.455 0.460 30,000 0.4592 -2.13%
2026-06-04 0 0.470 0.455 0.470 0.450 0.470 140,000 63,250 0.4518 0.470 0.455 0.470 0.450 0.470 140,000 0.4518 4.44%
2026-06-03 0 0.450 0.450 0.470 0.450 0.470 195,000 89,450 0.4587 0.450 0.450 0.470 0.450 0.470 195,000 0.4587 -4.26%
2026-06-02 0 0.470 0.460 0.470 0.455 0.470 215,000 99,850 0.4644 0.470 0.460 0.470 0.455 0.470 215,000 0.4644 0.00%
2026-06-01 0 0.470 0.460 0.470 0.440 0.470 500,000 230,800 0.4616 0.470 0.460 0.470 0.440 0.470 500,000 0.4616 6.82%
2026-05-29 0 0.440 0.440 0.460 0.440 0.450 110,000 48,825 0.4439 0.440 0.440 0.460 0.440 0.450 110,000 0.4439 -2.22%
2026-05-28 0 0.450 0.420 0.455 0.410 0.450 380,000 164,825 0.4338 0.450 0.420 0.455 0.410 0.450 380,000 0.4338 0.00%
2026-05-27 0 0.450 0.430 0.450 0.425 0.450 305,000 135,325 0.4437 0.450 0.430 0.450 0.425 0.450 305,000 0.4437 3.45%
2026-05-26 0 0.435 0.415 0.445 0.415 0.445 540,000 231,375 0.4285 0.435 0.415 0.445 0.415 0.445 540,000 0.4285 1.16%
2026-05-22 0 0.455 0.450 0.470 0.455 0.455 105,000 47,650 0.4538 0.430 0.425 0.444 0.430 0.430 111,105 0.4289 0.00%
2026-05-21 0 0.455 0.440 0.455 0.440 0.455 145,000 65,050 0.4486 0.430 0.416 0.430 0.416 0.430 153,430 0.4240 -1.09%
2026-05-20 0 0.460 0.430 0.460 0.440 0.460 280,000 125,325 0.4476 0.435 0.406 0.435 0.416 0.435 296,279 0.4230 9.52%
2026-05-19 0 0.420 0.410 0.430 0.420 0.420 460,000 192,450 0.4184 0.397 0.387 0.406 0.397 0.397 486,744 0.3954 0.00%
2026-05-18 0 0.420 0.415 0.425 0.420 0.430 165,000 69,750 0.4227 0.397 0.392 0.402 0.397 0.406 174,593 0.3995 -2.33%
2026-05-15 0 0.430 0.425 0.430 0.430 0.440 70,000 30,525 0.4361 0.406 0.402 0.406 0.406 0.416 74,070 0.4121 -2.27%
2026-05-14 0 0.440 0.440 0.450 0.440 0.465 120,000 53,650 0.4471 0.416 0.416 0.425 0.416 0.439 126,977 0.4225 -4.35%
2026-05-13 0 0.460 0.450 0.465 0.420 0.460 135,000 60,225 0.4461 0.435 0.425 0.439 0.397 0.435 142,849 0.4216 9.52%
2026-05-12 0 0.420 0.420 0.440 0.415 0.430 385,000 162,050 0.4209 0.397 0.397 0.416 0.392 0.406 407,384 0.3978 -5.62%
2026-05-11 0 0.445 0.430 0.450 0.435 0.445 55,000 24,175 0.4395 0.421 0.406 0.425 0.411 0.421 58,198 0.4154 2.30%
2026-05-08 0 0.435 0.435 0.440 0.430 0.465 360,000 157,625 0.4378 0.411 0.411 0.416 0.406 0.439 380,930 0.4138 -3.33%
2026-05-07 0 0.450 0.440 0.460 0.440 0.485 945,000 434,500 0.4598 0.425 0.416 0.435 0.416 0.458 999,942 0.4345 -8.16%
2026-05-06 0 0.490 0.475 0.490 0.435 0.490 1,800,000 832,950 0.4628 0.463 0.449 0.463 0.411 0.463 1,904,651 0.4373 4.26%
2026-05-05 0 0.470 0.465 0.470 0.370 0.480 4,060,000 1,794,500 0.4420 0.444 0.439 0.444 0.350 0.454 4,296,047 0.4177 27.03%
2026-05-04 0 0.370 0.370 0.375 0.370 0.370 140,000 51,800 0.3700 0.350 0.350 0.354 0.350 0.350 148,140 0.3497 0.00%
2026-04-30 0 0.370 0.360 0.375 0.360 0.370 285,000 104,800 0.3677 0.350 0.340 0.354 0.340 0.350 301,570 0.3475 2.78%
2026-04-29 0 0.360 0.350 0.365 - - 0 0 - 0.340 0.331 0.345 - - 0 - 0.00%
2026-04-28 0 0.360 0.355 0.365 0.360 0.370 150,000 54,300 0.3620 0.340 0.335 0.345 0.340 0.350 158,721 0.3421 1.41%
2026-04-27 0 0.355 0.355 0.370 0.355 0.360 170,000 60,600 0.3565 0.335 0.335 0.350 0.335 0.340 179,884 0.3369 0.00%
2026-04-24 0 0.355 0.355 0.365 0.355 0.355 25,000 8,875 0.3550 0.335 0.335 0.345 0.335 0.335 26,453 0.3355 0.00%
2026-04-23 0 0.355 0.355 0.370 0.345 0.365 135,000 47,325 0.3506 0.335 0.335 0.350 0.326 0.345 142,849 0.3313 0.00%
2026-04-22 0 0.355 0.350 0.370 0.355 0.370 205,000 73,550 0.3588 0.335 0.331 0.350 0.335 0.350 216,919 0.3391 -1.39%
2026-04-21 0 0.360 0.360 0.365 0.360 0.365 65,000 23,675 0.3642 0.340 0.340 0.345 0.340 0.345 68,779 0.3442 -1.37%
2026-04-20 0 0.365 0.365 0.370 0.365 0.375 140,000 52,425 0.3745 0.345 0.345 0.350 0.345 0.354 148,140 0.3539 -2.67%
2026-04-17 0 0.375 0.370 0.375 0.370 0.375 85,000 31,550 0.3712 0.354 0.350 0.354 0.350 0.354 89,942 0.3508 0.00%
2026-04-16 0 0.375 0.370 0.375 0.370 0.375 185,000 69,250 0.3743 0.354 0.350 0.354 0.350 0.354 195,756 0.3538 0.00%
2026-04-15 0 0.375 0.365 0.375 0.370 0.375 190,000 70,950 0.3734 0.354 0.345 0.354 0.350 0.354 201,047 0.3529 0.00%
2026-04-14 0 0.375 0.370 0.375 0.370 0.375 240,000 89,550 0.3731 0.354 0.350 0.354 0.350 0.354 253,953 0.3526 2.74%
2026-04-13 0 0.365 0.360 0.365 0.360 0.365 210,000 75,900 0.3614 0.345 0.340 0.345 0.340 0.345 222,209 0.3416 2.82%
2026-04-10 0 0.355 0.355 0.360 - - 0 0 - 0.335 0.335 0.340 - - 0 - 0.00%
2026-04-09 0 0.355 0.355 0.370 0.355 0.365 80,000 29,000 0.3625 0.335 0.335 0.350 0.335 0.345 84,651 0.3426 -2.74%
2026-04-08 0 0.365 0.355 0.370 0.365 0.365 35,000 12,775 0.3650 0.345 0.335 0.350 0.345 0.345 37,035 0.3449 0.00%
2026-04-02 0 0.365 0.365 0.375 0.365 0.365 5,000 1,825 0.3650 0.345 0.345 0.354 0.345 0.345 5,291 0.3449 0.00%
2026-04-01 0 0.365 0.355 0.365 0.370 0.370 40,000 14,800 0.3700 0.345 0.335 0.345 0.350 0.350 42,326 0.3497 1.39%
2026-03-31 0 0.360 0.355 0.360 0.360 0.365 260,000 94,575 0.3638 0.340 0.335 0.340 0.340 0.345 275,116 0.3438 0.00%
2026-03-30 0 0.360 0.345 0.360 0.360 0.360 365,000 131,400 0.3600 0.340 0.326 0.340 0.340 0.340 386,221 0.3402 0.00%
2026-03-27 0 0.360 0.340 0.360 0.360 0.360 45,000 16,150 0.3589 0.340 0.321 0.340 0.340 0.340 47,616 0.3392 2.86%
2026-03-26 0 0.350 0.335 0.350 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2026-03-25 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 0.331 0.321 0.331 0.331 0.331 42,326 0.3308 0.00%
2026-03-24 0 0.350 0.335 0.350 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2026-03-23 0 0.350 0.340 0.350 0.350 0.360 20,000 7,150 0.3575 0.331 0.321 0.331 0.331 0.340 21,163 0.3379 -1.41%
2026-03-20 0 0.355 0.345 0.365 0.330 0.360 820,000 277,050 0.3379 0.335 0.326 0.345 0.312 0.340 867,674 0.3193 -2.74%
2026-03-19 0 0.365 0.350 0.375 0.350 0.375 380,000 137,050 0.3607 0.345 0.331 0.354 0.331 0.354 402,093 0.3408 2.82%
2026-03-18 0 0.355 0.355 0.370 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2026-03-17 0 0.355 0.355 0.365 0.355 0.355 45,000 16,075 0.3572 0.335 0.335 0.345 0.335 0.335 47,616 0.3376 0.00%
2026-03-16 0 0.355 0.350 0.355 0.355 0.370 200,000 73,075 0.3654 0.335 0.331 0.335 0.335 0.350 211,628 0.3453 -2.74%
2026-03-13 0 0.365 0.365 0.370 0.350 0.365 1,255,000 449,425 0.3581 0.345 0.345 0.350 0.331 0.345 1,327,965 0.3384 7.35%
2026-03-12 0 0.340 0.335 0.350 0.330 0.345 155,000 51,675 0.3334 0.321 0.317 0.331 0.312 0.326 164,012 0.3151 0.00%
2026-03-11 0 0.340 0.340 0.345 0.335 0.355 40,000 14,025 0.3506 0.321 0.321 0.326 0.317 0.335 42,326 0.3314 1.49%
2026-03-10 0 0.335 0.335 0.350 0.320 0.335 325,000 106,500 0.3277 0.317 0.317 0.331 0.302 0.317 343,895 0.3097 1.52%
2026-03-09 0 0.330 0.320 0.340 0.315 0.350 755,000 248,725 0.3294 0.312 0.302 0.321 0.298 0.331 798,895 0.3113 -5.71%
2026-03-06 0 0.350 0.345 0.350 0.350 0.350 10,000 3,500 0.3500 0.331 0.326 0.331 0.331 0.331 10,581 0.3308 0.00%
2026-03-05 0 0.350 0.345 0.350 0.340 0.355 255,000 88,425 0.3468 0.331 0.326 0.331 0.321 0.335 269,826 0.3277 0.00%
2026-03-04 0 0.350 0.345 0.350 0.350 0.350 75,000 26,250 0.3500 0.331 0.326 0.331 0.331 0.331 79,360 0.3308 0.00%
2026-03-03 0 0.350 0.345 0.360 0.350 0.370 260,000 93,575 0.3599 0.331 0.326 0.340 0.331 0.350 275,116 0.3401 -5.41%
2026-03-02 0 0.370 0.350 0.370 - - 0 0 - 0.350 0.331 0.350 - - 0 - 0.00%
2026-02-27 0 0.370 0.350 0.370 0.370 0.370 30,000 11,100 0.3700 0.350 0.331 0.350 0.350 0.350 31,744 0.3497 1.37%
2026-02-26 0 0.365 0.355 0.365 0.340 0.375 520,000 184,325 0.3545 0.345 0.335 0.345 0.321 0.354 550,233 0.3350 4.29%
2026-02-25 0 0.350 0.345 0.365 0.340 0.365 470,000 164,575 0.3502 0.331 0.326 0.345 0.321 0.345 497,326 0.3309 0.00%
2026-02-24 0 0.350 0.335 0.350 0.335 0.350 105,000 35,275 0.3360 0.331 0.317 0.331 0.317 0.331 111,105 0.3175 -1.41%
2026-02-23 0 0.355 0.340 0.355 0.335 0.355 1,015,000 345,025 0.3399 0.335 0.321 0.335 0.317 0.335 1,074,012 0.3212 0.00%
2026-02-20 0 0.355 0.350 0.360 0.340 0.365 260,000 90,700 0.3488 0.335 0.331 0.340 0.321 0.345 275,116 0.3297 0.00%
2026-02-16 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 0.335 0.335 0.345 0.335 0.335 10,581 0.3355 -4.05%
2026-02-13 0 0.370 0.365 0.370 0.370 0.380 570,000 211,150 0.3704 0.350 0.345 0.350 0.350 0.359 603,140 0.3501 0.00%
2026-02-12 0 0.370 0.360 0.375 0.370 0.370 120,000 44,400 0.3700 0.350 0.340 0.354 0.350 0.350 126,977 0.3497 0.00%
2026-02-11 0 0.370 0.360 0.370 0.370 0.370 25,000 9,250 0.3700 0.350 0.340 0.350 0.350 0.350 26,453 0.3497 0.00%
2026-02-10 0 0.370 0.370 0.380 0.355 0.365 480,000 173,325 0.3611 0.350 0.350 0.359 0.335 0.345 507,907 0.3413 5.71%
2026-02-09 0 0.350 0.340 0.350 0.340 0.375 730,000 255,800 0.3504 0.331 0.321 0.331 0.321 0.354 772,442 0.3312 -7.89%
2026-02-06 0 0.380 0.375 0.380 - - 5,000 1,950 0.3900 0.359 0.354 0.359 - - 5,291 0.3686 -1.30%
2026-02-05 0 0.385 0.375 0.385 0.370 0.385 385,000 144,925 0.3764 0.364 0.354 0.364 0.350 0.364 407,384 0.3557 4.05%
2026-02-04 0 0.370 0.355 0.370 - - 90,000 32,975 0.3664 0.350 0.335 0.350 - - 95,233 0.3463 -1.33%
2026-02-03 0 0.375 0.365 0.375 0.375 0.375 15,000 5,625 0.3750 0.354 0.345 0.354 0.354 0.354 15,872 0.3544 -1.32%
2026-02-02 0 0.380 0.365 0.380 0.365 0.385 390,000 147,250 0.3776 0.359 0.345 0.359 0.345 0.364 412,674 0.3568 7.04%
2026-01-30 0 0.355 0.355 0.385 - - 20,000 7,100 0.3550 0.335 0.335 0.364 - - 21,163 0.3355 0.00%
2026-01-29 0 0.355 0.355 0.370 0.355 0.355 15,000 5,325 0.3550 0.335 0.335 0.350 0.335 0.335 15,872 0.3355 0.00%
2026-01-28 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.335 0.331 0.340 0.335 0.335 31,744 0.3355 -2.74%
2026-01-27 0 0.365 0.360 0.375 0.365 0.365 55,000 20,075 0.3650 0.345 0.340 0.354 0.345 0.345 58,198 0.3449 1.39%
2026-01-26 0 0.360 0.350 0.360 0.360 0.360 65,000 23,375 0.3596 0.340 0.331 0.340 0.340 0.340 68,779 0.3399 0.00%
2026-01-23 0 0.360 0.360 0.370 0.355 0.360 225,000 80,150 0.3562 0.340 0.340 0.350 0.335 0.340 238,081 0.3366 1.41%
2026-01-22 0 0.355 0.355 0.365 0.355 0.365 60,000 21,750 0.3625 0.335 0.335 0.345 0.335 0.345 63,488 0.3426 -4.05%
2026-01-21 0 0.370 0.365 0.380 - - 0 0 - 0.350 0.345 0.359 - - 0 - 0.00%
2026-01-20 0 0.370 0.365 0.370 0.370 0.370 60,000 22,200 0.3700 0.350 0.345 0.350 0.350 0.350 63,488 0.3497 0.00%
2026-01-19 0 0.370 0.370 0.380 0.370 0.370 60,000 22,200 0.3700 0.350 0.350 0.359 0.350 0.350 63,488 0.3497 0.00%
2026-01-16 0 0.370 0.365 0.370 - - 15,000 5,550 0.3700 0.350 0.345 0.350 - - 15,872 0.3497 0.00%
2026-01-15 0 0.370 0.370 0.385 0.370 0.390 275,000 103,850 0.3776 0.350 0.350 0.364 0.350 0.369 290,988 0.3569 -1.33%
2026-01-14 0 0.375 0.365 0.380 0.375 0.375 60,000 22,500 0.3750 0.354 0.345 0.359 0.354 0.354 63,488 0.3544 7.14%
2026-01-13 0 0.350 0.350 0.370 - - 0 0 - 0.331 0.331 0.350 - - 0 - 0.00%
2026-01-12 0 0.350 0.350 0.370 0.345 0.370 85,000 29,900 0.3518 0.331 0.331 0.350 0.326 0.350 89,942 0.3324 -1.41%
2026-01-09 0 0.355 0.355 0.380 0.340 0.350 85,000 29,250 0.3441 0.335 0.335 0.359 0.321 0.331 89,942 0.3252 0.00%
2026-01-08 0 0.355 0.355 0.375 0.355 0.355 60,000 21,300 0.3550 0.335 0.335 0.354 0.335 0.335 63,488 0.3355 -1.39%
2026-01-07 0 0.360 0.355 0.380 - - 0 0 - 0.340 0.335 0.359 - - 0 - 0.00%
2026-01-06 0 0.360 0.360 0.370 0.350 0.365 245,000 87,000 0.3551 0.340 0.340 0.350 0.331 0.345 259,244 0.3356 -4.00%
2026-01-05 0 0.375 0.375 0.380 0.370 0.385 85,000 32,275 0.3797 0.354 0.354 0.359 0.350 0.364 89,942 0.3588 -2.60%
2026-01-02 0 0.385 0.370 0.385 0.375 0.385 65,000 24,325 0.3742 0.364 0.350 0.364 0.354 0.364 68,779 0.3537 2.67%
2025-12-31 0 0.375 0.370 0.390 0.375 0.375 5,000 1,875 0.3750 0.354 0.350 0.369 0.354 0.354 5,291 0.3544 0.00%
2025-12-30 0 0.375 0.360 0.375 0.360 0.380 225,000 84,575 0.3759 0.354 0.340 0.354 0.340 0.359 238,081 0.3552 2.74%
2025-12-29 0 0.365 0.365 0.380 0.355 0.370 95,000 34,700 0.3653 0.345 0.345 0.359 0.335 0.350 100,523 0.3452 -1.35%
2025-12-24 0 0.370 0.370 0.380 0.365 0.370 85,000 31,300 0.3682 0.350 0.350 0.359 0.345 0.350 89,942 0.3480 2.78%
2025-12-23 0 0.360 0.355 0.385 0.355 0.360 125,000 44,850 0.3588 0.340 0.335 0.364 0.335 0.340 132,267 0.3391 0.00%
2025-12-22 0 0.360 0.350 0.360 - - 5,000 1,775 0.3550 0.340 0.331 0.340 - - 5,291 0.3355 0.00%
2025-12-19 0 0.360 0.355 0.360 0.360 0.360 10,000 3,600 0.3600 0.340 0.335 0.340 0.340 0.340 10,581 0.3402 0.00%
2025-12-18 0 0.360 0.355 0.360 0.360 0.360 35,000 12,600 0.3600 0.340 0.335 0.340 0.340 0.340 37,035 0.3402 0.00%
2025-12-17 0 0.360 0.355 0.360 0.360 0.360 10,000 3,600 0.3600 0.340 0.335 0.340 0.340 0.340 10,581 0.3402 0.00%
2025-12-16 0 0.360 0.355 0.400 0.360 0.370 140,000 51,375 0.3670 0.340 0.335 0.378 0.340 0.350 148,140 0.3468 -2.70%
2025-12-15 0 0.370 0.365 0.380 0.370 0.370 40,000 14,900 0.3725 0.350 0.345 0.359 0.350 0.350 42,326 0.3520 0.00%
2025-12-12 0 0.370 0.370 0.375 0.370 0.375 50,000 18,650 0.3730 0.350 0.350 0.354 0.350 0.354 52,907 0.3525 -2.63%
2025-12-11 0 0.380 0.375 0.380 0.390 0.390 85,000 32,900 0.3871 0.359 0.354 0.359 0.369 0.369 89,942 0.3658 -2.56%
2025-12-10 0 0.390 0.380 0.390 0.380 0.395 235,000 89,825 0.3822 0.369 0.359 0.369 0.359 0.373 248,663 0.3612 1.30%
2025-12-09 0 0.385 0.380 0.385 0.385 0.385 30,000 11,500 0.3833 0.364 0.359 0.364 0.364 0.364 31,744 0.3623 0.00%
2025-12-08 0 0.385 0.380 0.385 0.365 0.390 385,000 147,650 0.3835 0.364 0.359 0.364 0.345 0.369 407,384 0.3624 5.48%
2025-12-05 0 0.365 0.365 0.370 0.365 0.370 125,000 46,150 0.3692 0.345 0.345 0.350 0.345 0.350 132,267 0.3489 2.82%
2025-12-04 0 0.355 0.355 0.360 - - 0 0 - 0.335 0.335 0.340 - - 0 - 1.43%
2025-12-03 0 0.350 0.350 0.360 0.350 0.350 15,000 5,250 0.3500 0.331 0.331 0.340 0.331 0.331 15,872 0.3308 -2.78%
2025-12-02 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.340 0.321 0.340 0.340 0.340 21,163 0.3402 2.86%
2025-12-01 0 0.350 0.340 0.350 - - 0 0 - 0.331 0.321 0.331 - - 0 - -2.78%
2025-11-28 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.340 0.321 0.340 0.340 0.340 21,163 0.3402 0.00%
2025-11-27 0 0.360 0.335 0.360 0.360 0.360 15,000 5,400 0.3600 0.340 0.317 0.340 0.340 0.340 15,872 0.3402 0.00%
2025-11-26 0 0.360 0.335 0.360 0.360 0.360 25,000 9,000 0.3600 0.340 0.317 0.340 0.340 0.340 26,453 0.3402 0.00%
2025-11-25 0 0.360 0.330 0.360 0.355 0.360 30,000 10,750 0.3583 0.340 0.312 0.340 0.335 0.340 31,744 0.3386 2.86%
2025-11-24 0 0.350 0.330 0.355 0.350 0.350 25,000 8,750 0.3500 0.331 0.312 0.335 0.331 0.331 26,453 0.3308 7.69%
2025-11-21 0 0.325 0.335 0.360 0.325 0.360 275,000 92,175 0.3352 0.307 0.317 0.340 0.307 0.340 290,988 0.3168 -10.96%
2025-11-20 0 0.365 0.335 0.370 0.360 0.365 55,000 20,025 0.3641 0.345 0.317 0.350 0.340 0.345 58,198 0.3441 1.39%
2025-11-19 0 0.360 0.335 0.365 - - 0 0 - 0.340 0.317 0.345 - - 0 - 0.00%
2025-11-18 0 0.360 0.335 0.370 0.360 0.360 170,000 60,200 0.3541 0.340 0.317 0.350 0.340 0.340 179,884 0.3347 5.88%
2025-11-17 0 0.340 0.335 0.370 0.340 0.340 75,000 25,500 0.3400 0.321 0.317 0.350 0.321 0.321 79,360 0.3213 0.00%
2025-11-14 0 0.340 0.340 0.370 0.340 0.340 15,000 5,100 0.3400 0.321 0.321 0.350 0.321 0.321 15,872 0.3213 0.00%
2025-11-13 0 0.340 0.340 0.350 0.340 0.345 75,000 25,725 0.3430 0.321 0.321 0.331 0.321 0.326 79,360 0.3242 -4.23%
2025-11-12 0 0.355 0.345 0.355 0.355 0.355 10,000 3,550 0.3550 0.335 0.326 0.335 0.335 0.335 10,581 0.3355 2.90%
2025-11-11 0 0.345 0.345 0.360 0.335 0.350 70,000 24,050 0.3436 0.326 0.326 0.340 0.317 0.331 74,070 0.3247 0.00%
2025-11-10 0 0.345 0.350 0.375 0.345 0.345 290,000 100,050 0.3450 0.326 0.331 0.354 0.326 0.326 306,860 0.3260 -4.17%
2025-11-07 0 0.360 0.340 0.370 0.345 0.365 65,000 23,375 0.3596 0.340 0.321 0.350 0.326 0.345 68,779 0.3399 -5.26%
2025-11-06 0 0.380 0.365 0.380 - - 0 0 - 0.359 0.345 0.359 - - 0 - 0.00%
2025-11-05 0 0.380 0.365 0.380 0.380 0.385 150,000 57,650 0.3843 0.359 0.345 0.359 0.359 0.364 158,721 0.3632 1.33%
2025-11-04 0 0.375 0.375 0.390 0.375 0.390 260,000 98,400 0.3785 0.354 0.354 0.369 0.354 0.369 275,116 0.3577 -3.85%
2025-11-03 0 0.390 0.385 0.390 0.335 0.395 2,080,000 724,675 0.3484 0.369 0.364 0.369 0.317 0.373 2,200,930 0.3293 14.71%
2025-10-31 0 0.340 0.340 0.370 0.330 0.330 10,000 3,300 0.3300 0.321 0.321 0.350 0.312 0.312 10,581 0.3119 0.00%
2025-10-30 0 0.340 0.340 0.365 0.335 0.345 105,000 35,500 0.3381 0.321 0.321 0.345 0.317 0.326 111,105 0.3195 -2.86%
2025-10-28 0 0.350 0.335 0.350 0.350 0.350 55,000 18,900 0.3436 0.331 0.317 0.331 0.331 0.331 58,198 0.3248 0.00%
2025-10-27 0 0.350 0.340 0.350 - - 15,000 5,100 0.3400 0.331 0.321 0.331 - - 15,872 0.3213 0.00%
2025-10-24 0 0.350 0.340 0.370 0.350 0.350 200,000 70,000 0.3500 0.331 0.321 0.350 0.331 0.331 211,628 0.3308 0.00%
2025-10-23 0 0.350 0.350 0.365 0.350 0.355 95,000 33,425 0.3518 0.331 0.331 0.345 0.331 0.335 100,523 0.3325 1.45%
2025-10-22 0 0.345 0.345 0.365 0.345 0.345 40,000 13,800 0.3450 0.326 0.326 0.345 0.326 0.326 42,326 0.3260 4.55%
2025-10-21 0 0.330 0.330 0.370 - - 0 0 - 0.312 0.312 0.350 - - 0 - 0.00%
2025-10-20 0 0.330 0.330 0.365 0.330 0.330 100,000 33,000 0.3300 0.312 0.312 0.345 0.312 0.312 105,814 0.3119 -5.71%
2025-10-17 0 0.350 0.330 0.350 0.340 0.365 160,000 56,550 0.3534 0.331 0.312 0.331 0.321 0.345 169,302 0.3340 0.00%
2025-10-16 0 0.350 0.340 0.370 0.350 0.370 330,000 118,100 0.3579 0.331 0.321 0.350 0.331 0.350 349,186 0.3382 7.69%
2025-10-15 0 0.325 0.325 0.340 0.305 0.330 485,000 151,475 0.3123 0.307 0.307 0.321 0.288 0.312 513,198 0.2952 -1.52%
2025-10-14 0 0.330 0.330 0.345 0.330 0.350 210,000 71,600 0.3410 0.312 0.312 0.326 0.312 0.331 222,209 0.3222 -8.33%
2025-10-13 0 0.360 0.350 0.360 0.360 0.380 260,000 95,625 0.3678 0.340 0.331 0.340 0.340 0.359 275,116 0.3476 -6.49%
2025-10-10 0 0.385 0.380 0.395 0.385 0.400 775,000 308,800 0.3985 0.364 0.359 0.373 0.364 0.378 820,058 0.3766 -1.28%
2025-10-09 0 0.390 0.385 0.405 0.390 0.415 220,000 87,600 0.3982 0.369 0.364 0.383 0.369 0.392 232,791 0.3763 -4.88%
2025-10-08 0 0.410 0.415 0.420 0.385 0.420 590,000 235,550 0.3992 0.387 0.392 0.397 0.364 0.397 624,302 0.3773 6.49%
2025-10-06 0 0.385 0.365 0.385 0.385 0.390 90,000 34,625 0.3847 0.364 0.345 0.364 0.364 0.369 95,233 0.3636 0.00%
2025-10-03 0 0.385 0.380 0.390 - - 0 0 - 0.364 0.359 0.369 - - 0 - 0.00%
2025-10-02 0 0.385 0.385 0.390 0.365 0.395 145,000 54,275 0.3743 0.364 0.364 0.369 0.345 0.373 153,430 0.3537 5.48%
2025-09-30 0 0.365 0.360 0.380 0.365 0.365 45,000 16,650 0.3700 0.345 0.340 0.359 0.345 0.345 47,616 0.3497 -1.35%
2025-09-29 0 0.370 0.365 0.375 0.345 0.370 200,000 70,525 0.3526 0.350 0.345 0.354 0.326 0.350 211,628 0.3333 10.45%
2025-09-26 0 0.335 0.335 0.365 - - 0 0 - 0.317 0.317 0.345 - - 0 - 0.00%
2025-09-25 0 0.335 0.315 0.340 0.335 0.335 35,000 11,725 0.3350 0.317 0.298 0.321 0.317 0.317 37,035 0.3166 4.69%
2025-09-24 0 0.320 0.320 0.345 0.310 0.335 80,000 25,675 0.3209 0.302 0.302 0.326 0.293 0.317 84,651 0.3033 -8.57%
2025-09-23 0 0.350 0.315 0.370 - - 0 0 - 0.331 0.298 0.350 - - 0 - 0.00%
2025-09-22 0 0.350 0.325 0.365 0.345 0.350 220,000 76,150 0.3461 0.331 0.307 0.345 0.326 0.331 232,791 0.3271 -2.78%
2025-09-19 0 0.360 0.310 0.360 0.325 0.360 250,000 83,675 0.3347 0.340 0.293 0.340 0.307 0.340 264,535 0.3163 5.88%
2025-09-18 0 0.340 0.325 0.340 0.320 0.340 105,000 34,125 0.3250 0.321 0.307 0.321 0.302 0.321 111,105 0.3071 -2.86%
2025-09-17 0 0.350 0.320 0.350 - - 0 0 - 0.331 0.302 0.331 - - 0 - 0.00%
2025-09-16 0 0.350 0.325 0.350 0.340 0.365 100,000 34,250 0.3425 0.331 0.307 0.331 0.321 0.345 105,814 0.3237 -2.78%
2025-09-15 0 0.360 0.320 0.370 0.300 0.360 680,000 219,875 0.3233 0.340 0.302 0.350 0.284 0.340 719,535 0.3056 2.86%
2025-09-12 0 0.350 0.335 0.390 - - 60,000 21,000 0.3500 0.331 0.317 0.369 - - 63,488 0.3308 0.00%
2025-09-11 0 0.350 0.340 0.350 0.335 0.350 115,000 39,700 0.3452 0.331 0.321 0.331 0.317 0.331 121,686 0.3262 -2.78%
2025-09-10 0 0.360 0.360 0.390 - - 0 0 - 0.340 0.340 0.369 - - 0 - 0.00%
2025-09-09 0 0.360 0.355 0.360 - - 5,000 1,825 0.3650 0.340 0.335 0.340 - - 5,291 0.3449 -1.37%
2025-09-08 0 0.365 0.350 0.365 - - 0 0 - 0.345 0.331 0.345 - - 0 - 0.00%
2025-09-05 0 0.365 0.365 0.380 0.365 0.370 160,000 58,625 0.3664 0.345 0.345 0.359 0.345 0.350 169,302 0.3463 -2.22%
2025-09-04 0 0.390 0.395 0.405 - - 5,000 1,925 0.3850 0.353 0.357 0.366 - - 5,527 0.3483 0.00%
2025-09-03 0 0.390 0.390 0.405 0.390 0.395 80,000 31,225 0.3903 0.353 0.353 0.366 0.353 0.357 88,438 0.3531 -1.27%
2025-09-02 0 0.395 0.395 0.405 0.390 0.395 75,000 29,450 0.3927 0.357 0.357 0.366 0.353 0.357 82,911 0.3552 1.28%
2025-09-01 0 0.390 0.385 0.390 - - 0 0 - 0.353 0.348 0.353 - - 0 - 0.00%
2025-08-29 0 0.390 0.385 0.395 0.385 0.390 25,000 9,650 0.3860 0.353 0.348 0.357 0.348 0.353 27,637 0.3492 0.00%
2025-08-28 0 0.390 0.385 0.390 0.390 0.400 135,000 53,325 0.3950 0.353 0.348 0.353 0.353 0.362 149,239 0.3573 -1.27%
2025-08-27 0 0.395 0.390 0.410 0.385 0.430 450,000 182,075 0.4046 0.357 0.353 0.371 0.348 0.389 497,464 0.3660 -3.66%
2025-08-26 0 0.410 0.410 0.420 0.410 0.430 285,000 119,325 0.4187 0.371 0.371 0.380 0.371 0.389 315,061 0.3787 -4.65%
2025-08-25 0 0.430 0.420 0.435 0.420 0.435 240,000 102,525 0.4272 0.389 0.380 0.393 0.380 0.393 265,314 0.3864 0.00%
2025-08-22 0 0.430 0.425 0.430 0.410 0.470 1,655,000 723,400 0.4371 0.389 0.384 0.389 0.371 0.425 1,829,564 0.3954 -1.15%
2025-08-21 0 0.435 0.430 0.435 0.420 0.485 2,265,000 1,021,200 0.4509 0.393 0.389 0.393 0.380 0.439 2,503,905 0.4078 -6.45%
2025-08-20 0 0.465 0.450 0.455 0.355 0.475 8,545,000 3,711,550 0.4344 0.421 0.407 0.412 0.321 0.430 9,446,298 0.3929 36.76%
2025-08-19 0 0.340 0.335 0.345 0.340 0.350 65,000 22,375 0.3442 0.308 0.303 0.312 0.308 0.317 71,856 0.3114 0.00%
2025-08-18 0 0.340 0.325 0.340 0.340 0.345 35,000 11,775 0.3364 0.308 0.294 0.308 0.308 0.312 38,692 0.3043 1.49%
2025-08-15 0 0.335 0.335 0.345 0.310 0.340 1,195,000 386,900 0.3238 0.303 0.303 0.312 0.280 0.308 1,321,045 0.2929 8.06%
2025-08-14 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 0.280 0.271 0.280 0.280 0.280 55,274 0.2804 0.00%
2025-08-13 0 0.310 0.305 0.315 0.300 0.310 155,000 47,775 0.3082 0.280 0.276 0.285 0.271 0.280 171,349 0.2788 3.33%
2025-08-12 0 0.300 0.295 0.310 0.300 0.310 1,355,000 406,750 0.3002 0.271 0.267 0.280 0.271 0.280 1,497,921 0.2715 0.00%
2025-08-11 0 0.300 0.295 0.305 0.295 0.300 990,000 292,550 0.2955 0.271 0.267 0.276 0.267 0.271 1,094,422 0.2673 1.69%
2025-08-08 0 0.295 0.295 0.315 0.295 0.295 35,000 10,325 0.2950 0.267 0.267 0.285 0.267 0.267 38,692 0.2669 1.72%
2025-08-07 0 0.290 0.290 0.315 0.290 0.295 375,000 109,000 0.2907 0.262 0.262 0.285 0.262 0.267 414,554 0.2629 -3.33%
2025-08-06 0 0.300 0.295 0.300 0.300 0.305 195,000 58,825 0.3017 0.271 0.267 0.271 0.271 0.276 215,568 0.2729 0.00%
2025-08-05 0 0.300 0.290 0.300 - - 0 0 - 0.271 0.262 0.271 - - 0 - 0.00%
2025-08-04 0 0.300 0.285 0.300 - - 10,000 2,900 0.2900 0.271 0.258 0.271 - - 11,055 0.2623 0.00%
2025-08-01 0 0.300 0.295 0.300 0.295 0.310 190,000 57,975 0.3051 0.271 0.267 0.271 0.267 0.280 210,041 0.2760 1.69%
2025-07-31 0 0.295 0.290 0.300 0.295 0.295 225,000 66,375 0.2950 0.267 0.262 0.271 0.267 0.267 248,732 0.2669 0.00%
2025-07-30 0 0.295 0.290 0.300 - - 40,000 11,600 0.2900 0.267 0.262 0.271 - - 44,219 0.2623 0.00%
2025-07-29 0 0.295 0.285 0.295 0.295 0.300 105,000 31,075 0.2960 0.267 0.258 0.267 0.267 0.271 116,075 0.2677 3.51%
2025-07-28 0 0.285 0.285 0.310 0.285 0.290 40,000 11,500 0.2875 0.258 0.258 0.280 0.258 0.262 44,219 0.2601 -5.00%
2025-07-25 0 0.300 0.290 0.300 0.295 0.305 170,000 51,550 0.3032 0.271 0.262 0.271 0.267 0.276 187,931 0.2743 3.45%
2025-07-24 0 0.290 0.290 0.305 0.290 0.300 200,000 59,000 0.2950 0.262 0.262 0.276 0.262 0.271 221,095 0.2669 1.75%
2025-07-23 0 0.285 0.285 0.290 0.285 0.285 1,745,000 497,475 0.2851 0.258 0.258 0.262 0.258 0.258 1,929,057 0.2579 0.00%
2025-07-22 0 0.285 0.285 0.300 0.285 0.285 95,000 27,075 0.2850 0.258 0.258 0.271 0.258 0.258 105,020 0.2578 -1.72%
2025-07-21 0 0.290 0.285 0.295 0.285 0.290 45,000 12,850 0.2856 0.262 0.258 0.267 0.258 0.262 49,746 0.2583 -1.69%
2025-07-18 0 0.295 0.285 0.300 0.295 0.295 140,000 41,300 0.2950 0.267 0.258 0.271 0.267 0.267 154,767 0.2669 1.72%
2025-07-17 0 0.290 0.290 0.295 0.290 0.290 5,000 1,450 0.2900 0.262 0.262 0.267 0.262 0.262 5,527 0.2623 0.00%
2025-07-16 0 0.290 0.280 0.290 0.290 0.290 30,000 8,700 0.2900 0.262 0.253 0.262 0.262 0.262 33,164 0.2623 1.75%
2025-07-15 0 0.285 0.285 0.295 0.285 0.285 35,000 9,975 0.2850 0.258 0.258 0.267 0.258 0.258 38,692 0.2578 0.00%
2025-07-14 0 0.285 0.285 0.295 0.285 0.290 190,000 54,825 0.2886 0.258 0.258 0.267 0.258 0.262 210,041 0.2610 1.79%
2025-07-11 0 0.280 0.280 0.295 0.280 0.290 260,000 73,775 0.2838 0.253 0.253 0.267 0.253 0.262 287,424 0.2567 -5.08%
2025-07-10 0 0.295 0.290 0.295 0.280 0.295 150,000 42,900 0.2860 0.267 0.262 0.267 0.253 0.267 165,821 0.2587 5.36%
2025-07-09 0 0.280 0.275 0.290 0.280 0.295 155,000 44,800 0.2890 0.253 0.249 0.262 0.253 0.267 171,349 0.2615 0.00%
2025-07-08 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.253 0.253 0.267 0.253 0.253 22,110 0.2533 0.00%
2025-07-07 0 0.280 0.275 0.295 - - 0 0 - 0.253 0.249 0.267 - - 0 - 0.00%
2025-07-04 0 0.280 0.280 0.290 0.280 0.290 110,000 31,175 0.2834 0.253 0.253 0.262 0.253 0.262 121,602 0.2564 -3.45%
2025-07-03 0 0.290 0.285 0.300 0.285 0.290 155,000 44,425 0.2866 0.262 0.258 0.271 0.258 0.262 171,349 0.2593 1.75%
2025-07-02 0 0.285 0.280 0.290 0.285 0.300 905,000 259,300 0.2865 0.258 0.253 0.262 0.258 0.271 1,000,456 0.2592 -6.56%
2025-06-30 0 0.305 0.295 0.305 0.305 0.305 80,000 24,700 0.3088 0.276 0.267 0.276 0.276 0.276 88,438 0.2793 0.00%
2025-06-27 0 0.305 0.305 0.330 0.305 0.305 35,000 10,675 0.3050 0.276 0.276 0.299 0.276 0.276 38,692 0.2759 0.00%
2025-06-26 0 0.305 0.300 0.310 0.295 0.310 1,470,000 442,225 0.3008 0.276 0.271 0.280 0.267 0.280 1,625,051 0.2721 1.67%
2025-06-25 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 0.271 0.271 0.289 0.271 0.271 11,055 0.2714 0.00%
2025-06-24 0 0.300 0.300 0.315 0.310 0.315 130,000 40,375 0.3106 0.271 0.271 0.285 0.280 0.285 143,712 0.2809 0.00%
2025-06-23 0 0.300 0.300 0.330 0.320 0.320 25,000 8,000 0.3200 0.271 0.271 0.299 0.289 0.289 27,637 0.2895 0.00%
2025-06-20 0 0.300 0.300 0.315 0.295 0.320 115,000 36,575 0.3180 0.271 0.271 0.285 0.267 0.289 127,130 0.2877 3.45%
2025-06-19 0 0.290 0.290 0.350 0.290 0.300 35,000 10,375 0.2964 0.262 0.262 0.317 0.262 0.271 38,692 0.2681 -4.92%
2025-06-18 0 0.305 0.305 0.350 - - 0 0 - 0.276 0.276 0.317 - - 0 - 0.00%
2025-06-17 0 0.305 0.305 0.320 0.305 0.315 40,000 12,400 0.3100 0.276 0.276 0.289 0.276 0.285 44,219 0.2804 -4.69%
2025-06-16 0 0.320 0.315 0.320 0.315 0.320 45,000 14,300 0.3178 0.289 0.285 0.289 0.285 0.289 49,746 0.2875 3.23%
2025-06-13 0 0.310 0.300 0.330 0.310 0.310 30,000 9,225 0.3075 0.280 0.271 0.299 0.280 0.280 33,164 0.2782 -1.59%
2025-06-12 0 0.315 0.310 0.325 0.315 0.315 10,000 3,150 0.3150 0.285 0.280 0.294 0.285 0.285 11,055 0.2849 3.28%
2025-06-11 0 0.305 0.305 0.325 0.305 0.305 40,000 12,200 0.3050 0.276 0.276 0.294 0.276 0.276 44,219 0.2759 1.67%
2025-06-10 0 0.300 0.300 0.350 0.300 0.305 20,000 6,075 0.3038 0.271 0.271 0.317 0.271 0.276 22,110 0.2748 -1.64%
2025-06-09 0 0.305 0.305 0.335 0.305 0.305 5,000 1,525 0.3050 0.276 0.276 0.303 0.276 0.276 5,527 0.2759 1.67%
2025-06-06 0 0.300 0.300 0.335 0.295 0.295 25,000 7,375 0.2950 0.271 0.271 0.303 0.267 0.267 27,637 0.2669 0.00%
2025-06-05 0 0.300 0.295 0.330 - - 0 0 - 0.271 0.267 0.299 - - 0 - 0.00%
2025-06-04 0 0.300 0.295 0.345 0.300 0.300 90,000 27,000 0.3000 0.271 0.267 0.312 0.271 0.271 99,493 0.2714 0.00%
2025-06-03 0 0.300 0.300 0.315 0.300 0.305 115,000 34,950 0.3039 0.271 0.271 0.285 0.271 0.276 127,130 0.2749 -3.23%
2025-06-02 0 0.310 0.310 0.325 0.305 0.315 90,000 27,925 0.3103 0.280 0.280 0.294 0.276 0.285 99,493 0.2807 -1.59%
2025-05-30 0 0.315 0.315 0.335 0.315 0.340 190,000 61,275 0.3225 0.285 0.285 0.303 0.285 0.308 210,041 0.2917 -7.35%
2025-05-29 0 0.340 0.340 0.355 0.285 0.360 18,040,000 5,789,175 0.3209 0.308 0.308 0.321 0.258 0.326 19,942,798 0.2903 11.48%
2025-05-28 0 0.330 0.325 0.340 0.305 0.350 795,000 260,225 0.3273 0.276 0.272 0.284 0.255 0.293 950,891 0.2737 8.20%
2025-05-27 0 0.305 0.305 0.315 0.300 0.305 50,000 15,075 0.3015 0.255 0.255 0.263 0.251 0.255 59,804 0.2521 1.67%
2025-05-26 0 0.300 0.300 0.340 - - 0 0 - 0.251 0.251 0.284 - - 0 - 0.00%
2025-05-23 0 0.300 0.300 0.315 0.300 0.310 410,000 123,975 0.3024 0.251 0.251 0.263 0.251 0.259 490,397 0.2528 0.00%
2025-05-22 0 0.300 0.290 0.300 0.290 0.300 490,000 144,725 0.2954 0.251 0.242 0.251 0.242 0.251 586,084 0.2469 5.26%
2025-05-21 0 0.285 0.275 0.295 0.280 0.285 150,000 42,500 0.2833 0.238 0.230 0.247 0.234 0.238 179,413 0.2369 -3.39%
2025-05-20 0 0.295 0.280 0.295 0.280 0.295 235,000 67,400 0.2868 0.247 0.234 0.247 0.234 0.247 281,081 0.2398 5.36%
2025-05-19 0 0.280 0.280 0.295 0.280 0.300 1,335,000 386,550 0.2896 0.234 0.234 0.247 0.234 0.251 1,596,779 0.2421 -6.67%
2025-05-16 0 0.300 0.295 0.300 0.300 0.325 500,000 152,500 0.3050 0.251 0.247 0.251 0.251 0.272 598,045 0.2550 -6.25%
2025-05-15 0 0.320 0.315 0.320 0.280 0.330 14,395,000 4,096,250 0.2846 0.268 0.263 0.268 0.234 0.276 17,217,708 0.2379 12.28%
2025-05-14 0 0.285 0.275 0.305 0.285 0.285 20,000 5,700 0.2850 0.238 0.230 0.255 0.238 0.238 23,922 0.2383 3.64%
2025-05-13 0 0.275 0.275 0.285 0.275 0.275 5,000 1,375 0.2750 0.230 0.230 0.238 0.230 0.230 5,980 0.2299 -3.51%
2025-05-12 0 0.285 0.280 0.285 0.275 0.285 45,000 12,675 0.2817 0.238 0.234 0.238 0.230 0.238 53,824 0.2355 1.79%
2025-05-09 0 0.280 0.275 0.280 - - 0 0 - 0.234 0.230 0.234 - - 0 - 0.00%
2025-05-08 0 0.280 0.270 0.280 0.275 0.280 20,000 5,525 0.2763 0.234 0.226 0.234 0.230 0.234 23,922 0.2310 0.00%
2025-05-07 0 0.280 0.275 0.280 - - 0 0 - 0.234 0.230 0.234 - - 0 - 0.00%
2025-05-06 0 0.280 0.280 0.285 0.275 0.280 70,000 19,350 0.2764 0.234 0.234 0.238 0.230 0.234 83,726 0.2311 -1.75%
2025-05-02 0 0.285 0.275 0.290 - - 65,000 18,250 0.2808 0.238 0.230 0.242 - - 77,746 0.2347 -1.72%
2025-04-30 0 0.290 0.280 0.290 0.290 0.290 5,000 1,450 0.2900 0.242 0.234 0.242 0.242 0.242 5,980 0.2425 1.75%
2025-04-29 0 0.285 0.275 0.285 0.275 0.290 250,000 70,200 0.2808 0.238 0.230 0.238 0.230 0.242 299,022 0.2348 0.00%
2025-04-28 0 0.285 0.280 0.290 0.275 0.300 540,000 153,700 0.2846 0.238 0.234 0.242 0.230 0.251 645,888 0.2380 -5.00%
2025-04-25 0 0.300 0.280 0.305 0.280 0.300 290,000 81,500 0.2810 0.251 0.234 0.255 0.234 0.251 346,866 0.2350 3.45%
2025-04-24 0 0.290 0.280 0.305 - - 45,000 12,950 0.2878 0.242 0.234 0.255 - - 53,824 0.2406 0.00%
2025-04-23 0 0.290 0.280 0.295 0.285 0.290 320,000 91,300 0.2853 0.242 0.234 0.247 0.238 0.242 382,749 0.2385 -1.69%
2025-04-22 0 0.295 0.295 0.300 0.280 0.295 545,000 157,800 0.2895 0.247 0.247 0.251 0.234 0.247 651,869 0.2421 -1.67%
2025-04-17 0 0.300 0.280 0.305 0.300 0.300 205,000 59,500 0.2902 0.251 0.234 0.255 0.251 0.251 245,198 0.2427 0.00%
2025-04-16 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.251 0.242 0.251 0.251 0.251 23,922 0.2508 0.00%
2025-04-15 0 0.300 0.300 0.305 0.300 0.300 80,000 24,000 0.3000 0.251 0.251 0.255 0.251 0.251 95,687 0.2508 1.69%
2025-04-14 0 0.295 0.285 0.300 0.280 0.295 170,000 49,700 0.2924 0.247 0.238 0.251 0.234 0.247 203,335 0.2444 7.27%
2025-04-11 0 0.275 0.270 0.290 0.270 0.275 70,000 19,225 0.2746 0.230 0.226 0.242 0.226 0.230 83,726 0.2296 -1.79%
2025-04-10 0 0.280 0.265 0.290 - - 0 0 - 0.234 0.222 0.242 - - 0 - 0.00%
2025-04-09 0 0.280 0.275 0.285 0.260 0.280 195,000 51,950 0.2664 0.234 0.230 0.238 0.217 0.234 233,237 0.2227 1.82%
2025-04-08 0 0.275 0.265 0.280 0.265 0.275 240,000 65,425 0.2726 0.230 0.222 0.234 0.222 0.230 287,061 0.2279 1.85%
2025-04-07 0 0.270 0.270 0.280 0.265 0.290 235,000 64,475 0.2744 0.226 0.226 0.234 0.222 0.242 281,081 0.2294 -10.00%
2025-04-03 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 0.251 0.242 0.259 0.251 0.251 119,609 0.2508 0.00%
2025-04-02 0 0.300 0.290 0.300 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2025-04-01 0 0.300 0.290 0.300 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2025-03-31 0 0.300 0.290 0.300 0.300 0.300 25,000 7,450 0.2980 0.251 0.242 0.251 0.251 0.251 29,902 0.2491 1.69%
2025-03-28 0 0.295 0.285 0.300 0.290 0.295 215,000 63,250 0.2942 0.247 0.238 0.251 0.242 0.247 257,159 0.2460 3.51%
2025-03-27 0 0.285 0.280 0.290 0.280 0.285 225,000 63,675 0.2830 0.238 0.234 0.242 0.234 0.238 269,120 0.2366 0.00%
2025-03-26 0 0.285 0.280 0.290 0.285 0.285 25,000 7,125 0.2850 0.238 0.234 0.242 0.238 0.238 29,902 0.2383 1.79%
2025-03-25 0 0.280 0.275 0.290 0.275 0.300 1,685,000 471,425 0.2798 0.234 0.230 0.242 0.230 0.251 2,015,411 0.2339 -3.45%
2025-03-24 0 0.290 0.285 0.295 - - 0 0 - 0.242 0.238 0.247 - - 0 - 0.00%
2025-03-21 0 0.290 0.290 0.295 0.285 0.295 40,000 11,575 0.2894 0.242 0.242 0.247 0.238 0.247 47,844 0.2419 0.00%
2025-03-20 0 0.290 0.285 0.300 - - 0 0 - 0.242 0.238 0.251 - - 0 - 0.00%
2025-03-19 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 0.242 0.238 0.247 0.242 0.242 119,609 0.2425 -1.69%
2025-03-18 0 0.295 0.285 0.295 0.285 0.295 340,000 99,625 0.2930 0.247 0.238 0.247 0.238 0.247 406,670 0.2450 1.72%
2025-03-17 0 0.290 0.300 0.305 0.265 0.315 1,135,000 326,850 0.2880 0.242 0.251 0.255 0.222 0.263 1,357,562 0.2408 -7.94%
2025-03-14 0 0.315 0.305 0.315 0.295 0.300 225,000 67,125 0.2983 0.263 0.255 0.263 0.247 0.251 269,120 0.2494 0.00%
2025-03-13 0 0.315 0.310 0.315 0.310 0.315 175,000 54,925 0.3139 0.263 0.259 0.263 0.259 0.263 209,316 0.2624 0.00%
2025-03-12 0 0.315 0.300 0.315 0.305 0.315 165,000 50,450 0.3058 0.263 0.251 0.263 0.255 0.263 197,355 0.2556 1.61%
2025-03-11 0 0.310 0.300 0.315 0.300 0.310 270,000 83,025 0.3075 0.259 0.251 0.263 0.251 0.259 322,944 0.2571 1.64%
2025-03-10 0 0.305 0.295 0.305 0.300 0.305 80,000 24,075 0.3009 0.255 0.247 0.255 0.251 0.255 95,687 0.2516 0.00%
2025-03-07 0 0.305 0.300 0.325 0.305 0.305 5,000 1,525 0.3050 0.255 0.251 0.272 0.255 0.255 5,980 0.2550 0.00%
2025-03-06 0 0.305 0.300 0.315 0.295 0.305 325,000 97,450 0.2998 0.255 0.251 0.263 0.247 0.255 388,729 0.2507 0.00%
2025-03-05 0 0.305 0.300 0.305 0.300 0.305 10,000 3,025 0.3025 0.255 0.251 0.255 0.251 0.255 11,961 0.2529 0.00%
2025-03-04 0 0.305 0.300 0.305 - - 0 0 - 0.255 0.251 0.255 - - 0 - 0.00%
2025-03-03 0 0.305 0.300 0.305 - - 10,000 3,000 0.3000 0.255 0.251 0.255 - - 11,961 0.2508 0.00%
2025-02-28 0 0.305 0.300 0.310 - - 5,000 1,500 0.3000 0.255 0.251 0.259 - - 5,980 0.2508 0.00%
2025-02-27 0 0.305 0.300 0.305 0.300 0.305 120,000 36,400 0.3033 0.255 0.251 0.255 0.251 0.255 143,531 0.2536 0.00%
2025-02-26 0 0.305 0.305 0.310 0.300 0.305 80,000 24,025 0.3003 0.255 0.255 0.259 0.251 0.255 95,687 0.2511 -1.61%
2025-02-25 0 0.310 0.300 0.310 0.305 0.310 320,000 98,750 0.3086 0.259 0.251 0.259 0.255 0.259 382,749 0.2580 -1.59%
2025-02-24 0 0.315 0.305 0.320 0.315 0.315 470,000 145,800 0.3102 0.263 0.255 0.268 0.263 0.263 562,162 0.2594 1.61%
2025-02-21 0 0.310 0.310 0.315 0.305 0.315 85,000 26,475 0.3115 0.259 0.259 0.263 0.255 0.263 101,668 0.2604 0.00%
2025-02-20 0 0.310 0.305 0.310 0.305 0.310 55,000 16,825 0.3059 0.259 0.255 0.259 0.255 0.259 65,785 0.2558 0.00%
2025-02-19 0 0.310 0.310 0.315 0.310 0.320 405,000 125,850 0.3107 0.259 0.259 0.263 0.259 0.268 484,416 0.2598 -3.12%
2025-02-18 0 0.320 0.315 0.340 0.305 0.330 375,000 118,775 0.3167 0.268 0.263 0.284 0.255 0.276 448,534 0.2648 3.23%
2025-02-17 0 0.310 0.305 0.310 0.310 0.320 380,000 120,850 0.3180 0.259 0.255 0.259 0.259 0.268 454,514 0.2659 -3.12%
2025-02-14 0 0.320 0.320 0.335 0.300 0.320 155,000 48,475 0.3127 0.268 0.268 0.280 0.251 0.268 185,394 0.2615 0.00%
2025-02-13 0 0.320 0.310 0.320 - - 0 0 - 0.268 0.259 0.268 - - 0 - 0.00%
2025-02-12 0 0.320 0.315 0.345 0.315 0.320 60,000 18,925 0.3154 0.268 0.263 0.288 0.263 0.268 71,765 0.2637 1.59%
2025-02-11 0 0.315 0.310 0.320 - - 5,000 1,575 0.3150 0.263 0.259 0.268 - - 5,980 0.2634 0.00%
2025-02-10 0 0.315 0.315 0.320 0.310 0.315 70,000 21,750 0.3107 0.263 0.263 0.268 0.259 0.263 83,726 0.2598 -1.56%
2025-02-07 0 0.320 0.315 0.320 0.310 0.325 380,000 119,725 0.3151 0.268 0.263 0.268 0.259 0.272 454,514 0.2634 0.00%
2025-02-06 0 0.320 0.320 0.340 0.320 0.320 60,000 19,200 0.3200 0.268 0.268 0.284 0.268 0.268 71,765 0.2675 0.00%
2025-02-05 0 0.320 0.315 0.340 0.315 0.345 330,000 107,500 0.3258 0.268 0.263 0.284 0.263 0.288 394,710 0.2724 -1.54%
2025-02-04 0 0.325 0.320 0.325 0.315 0.325 30,000 9,600 0.3200 0.272 0.268 0.272 0.263 0.272 35,883 0.2675 0.00%
2025-02-03 0 0.325 0.320 0.330 0.315 0.330 100,000 32,050 0.3205 0.272 0.268 0.276 0.263 0.276 119,609 0.2680 0.00%
2025-01-28 0 0.325 0.315 0.335 0.320 0.360 1,060,000 359,300 0.3390 0.272 0.263 0.280 0.268 0.301 1,267,855 0.2834 0.00%
2025-01-27 0 0.325 0.315 0.330 0.315 0.325 50,000 16,050 0.3210 0.272 0.263 0.276 0.263 0.272 59,804 0.2684 -1.52%
2025-01-24 0 0.330 0.315 0.330 0.330 0.330 5,000 1,650 0.3300 0.276 0.263 0.276 0.276 0.276 5,980 0.2759 0.00%
2025-01-23 0 0.330 0.315 0.330 - - 0 0 - 0.276 0.263 0.276 - - 0 - 0.00%
2025-01-22 0 0.330 0.315 0.330 0.315 0.330 195,000 64,000 0.3282 0.276 0.263 0.276 0.263 0.276 233,237 0.2744 1.54%
2025-01-21 0 0.325 0.315 0.325 - - 0 0 - 0.272 0.263 0.272 - - 0 - 0.00%
2025-01-20 0 0.325 0.315 0.340 0.315 0.325 25,000 8,075 0.3230 0.272 0.263 0.284 0.263 0.272 29,902 0.2700 0.00%
2025-01-17 0 0.325 0.315 0.335 0.325 0.325 465,000 151,125 0.3250 0.272 0.263 0.280 0.272 0.272 556,182 0.2717 0.00%
2025-01-16 0 0.325 0.315 0.325 - - 0 0 - 0.272 0.263 0.272 - - 0 - 0.00%
2025-01-15 0 0.325 0.315 0.325 - - 0 0 - 0.272 0.263 0.272 - - 0 - 0.00%
2025-01-14 0 0.325 0.315 0.325 - - 0 0 - 0.272 0.263 0.272 - - 0 - 0.00%
2025-01-13 0 0.325 0.315 0.325 - - 0 0 - 0.272 0.263 0.272 - - 0 - 0.00%
2025-01-10 0 0.325 0.315 0.325 0.325 0.325 10,000 3,250 0.3250 0.272 0.263 0.272 0.272 0.272 11,961 0.2717 -1.52%
2025-01-09 0 0.330 0.320 0.330 - - 0 0 - 0.276 0.268 0.276 - - 0 - 0.00%
2025-01-08 0 0.330 0.320 0.340 0.315 0.330 40,000 12,825 0.3206 0.276 0.268 0.284 0.263 0.276 47,844 0.2681 0.00%
2025-01-07 0 0.330 0.325 0.330 0.325 0.330 265,000 86,225 0.3254 0.276 0.272 0.276 0.272 0.276 316,964 0.2720 0.00%
2025-01-06 0 0.330 0.320 0.345 0.320 0.330 60,000 19,700 0.3283 0.276 0.268 0.288 0.268 0.276 71,765 0.2745 0.00%
2025-01-03 0 0.330 0.330 0.335 0.325 0.345 220,000 72,775 0.3308 0.276 0.276 0.280 0.272 0.288 263,140 0.2766 -5.71%
2025-01-02 0 0.350 0.345 0.360 0.350 0.360 170,000 60,350 0.3550 0.293 0.288 0.301 0.293 0.301 203,335 0.2968 0.00%
2024-12-31 0 0.350 0.350 0.360 0.350 0.350 490,000 173,750 0.3546 0.293 0.293 0.301 0.293 0.293 586,084 0.2965 -1.41%
2024-12-30 0 0.355 0.345 0.375 - - 0 0 - 0.297 0.288 0.314 - - 0 - 0.00%
2024-12-27 0 0.355 0.345 0.360 0.355 0.355 10,000 3,550 0.3550 0.297 0.288 0.301 0.297 0.297 11,961 0.2968 -1.39%
2024-12-24 0 0.360 0.345 0.360 0.360 0.365 1,600,000 583,825 0.3649 0.301 0.288 0.301 0.301 0.305 1,913,743 0.3051 1.41%
2024-12-23 0 0.355 0.340 0.360 0.305 0.365 1,725,000 534,725 0.3100 0.297 0.284 0.301 0.255 0.305 2,063,254 0.2592 1.43%
2024-12-20 0 0.350 0.345 0.360 - - 0 0 - 0.293 0.288 0.301 - - 0 - 0.00%
2024-12-19 0 0.350 0.350 0.370 0.345 0.370 255,000 91,000 0.3569 0.293 0.293 0.309 0.288 0.309 305,003 0.2984 0.00%
2024-12-18 0 0.350 0.345 0.360 - - 0 0 - 0.293 0.288 0.301 - - 0 - 0.00%
2024-12-17 0 0.350 0.340 0.355 0.335 0.360 370,000 128,500 0.3473 0.293 0.284 0.297 0.280 0.301 442,553 0.2904 -4.11%
2024-12-16 0 0.365 0.345 0.380 0.355 0.365 185,000 65,725 0.3553 0.305 0.288 0.318 0.297 0.305 221,277 0.2970 2.82%
2024-12-13 0 0.355 0.340 0.360 0.340 0.365 135,000 46,975 0.3480 0.297 0.284 0.301 0.284 0.305 161,472 0.2909 -2.74%
2024-12-12 0 0.365 0.340 0.365 0.340 0.365 105,000 35,075 0.3340 0.305 0.284 0.305 0.284 0.305 125,589 0.2793 -1.35%
2024-12-11 0 0.370 0.345 0.370 0.340 0.380 225,000 78,800 0.3502 0.309 0.288 0.309 0.284 0.318 269,120 0.2928 -2.63%
2024-12-10 0 0.380 0.340 0.380 0.380 0.380 10,000 3,800 0.3800 0.318 0.284 0.318 0.318 0.318 11,961 0.3177 0.00%
2024-12-09 0 0.380 0.330 0.380 0.380 0.380 20,000 7,600 0.3800 0.318 0.276 0.318 0.318 0.318 23,922 0.3177 5.56%
2024-12-06 0 0.360 0.330 0.380 0.360 0.360 10,000 3,600 0.3600 0.301 0.276 0.318 0.301 0.301 11,961 0.3010 1.41%
2024-12-05 0 0.355 0.355 0.380 0.340 0.375 245,000 86,775 0.3542 0.297 0.297 0.318 0.284 0.314 293,042 0.2961 -4.05%
2024-12-04 0 0.370 0.350 0.380 0.365 0.370 30,000 10,975 0.3658 0.309 0.293 0.318 0.305 0.309 35,883 0.3059 -3.90%
2024-12-03 0 0.385 0.345 0.385 0.350 0.390 100,000 37,050 0.3705 0.322 0.288 0.322 0.293 0.326 119,609 0.3098 5.48%
2024-12-02 0 0.365 0.350 0.365 0.345 0.400 1,910,000 740,800 0.3879 0.305 0.293 0.305 0.288 0.334 2,284,531 0.3243 -1.35%
2024-11-29 0 0.370 0.330 0.355 0.315 0.390 1,295,000 411,000 0.3174 0.309 0.276 0.297 0.263 0.326 1,548,936 0.2653 13.85%
2024-11-28 0 0.325 0.315 0.325 - - 30,000 9,600 0.3200 0.272 0.263 0.272 - - 35,883 0.2675 -1.52%
2024-11-27 0 0.330 0.320 0.340 0.315 0.330 10,000 3,225 0.3225 0.276 0.268 0.284 0.263 0.276 11,961 0.2696 0.00%
2024-11-26 0 0.330 0.325 0.330 0.320 0.330 155,000 49,650 0.3203 0.276 0.272 0.276 0.268 0.276 185,394 0.2678 0.00%
2024-11-25 0 0.330 0.315 0.330 0.330 0.330 15,000 4,950 0.3300 0.276 0.263 0.276 0.276 0.276 17,941 0.2759 -1.49%
2024-11-22 0 0.335 0.330 0.335 - - 0 0 - 0.280 0.276 0.280 - - 0 - -1.47%
2024-11-21 0 0.340 0.330 0.340 0.335 0.340 120,000 40,750 0.3396 0.284 0.276 0.284 0.280 0.284 143,531 0.2839 -1.45%
2024-11-20 0 0.345 0.330 0.350 0.340 0.345 85,000 29,400 0.3459 0.288 0.276 0.293 0.284 0.288 101,668 0.2892 -1.43%
2024-11-19 0 0.350 0.340 0.350 0.340 0.350 10,000 3,450 0.3450 0.293 0.284 0.293 0.284 0.293 11,961 0.2884 -5.41%
2024-11-18 0 0.370 0.340 0.370 0.370 0.370 75,000 27,750 0.3700 0.309 0.284 0.309 0.309 0.309 89,707 0.3093 0.00%
2024-11-15 0 0.370 0.340 0.390 0.345 0.370 75,000 27,075 0.3610 0.309 0.284 0.326 0.288 0.309 89,707 0.3018 2.78%
2024-11-14 0 0.360 0.340 0.360 0.355 0.360 55,000 19,675 0.3577 0.301 0.284 0.301 0.297 0.301 65,785 0.2991 1.41%
2024-11-13 0 0.355 0.325 0.355 - - 0 0 - 0.297 0.272 0.297 - - 0 - 0.00%
2024-11-12 0 0.355 0.340 0.355 0.340 0.365 80,000 27,925 0.3491 0.297 0.284 0.297 0.284 0.305 95,687 0.2918 -2.74%
2024-11-11 0 0.365 0.350 0.370 - - 0 0 - 0.305 0.293 0.309 - - 0 - 0.00%
2024-11-08 0 0.365 0.350 0.385 0.365 0.365 50,000 18,250 0.3650 0.305 0.293 0.322 0.305 0.305 59,804 0.3052 0.00%
2024-11-07 0 0.365 0.350 0.370 0.335 0.365 100,000 36,125 0.3613 0.305 0.293 0.309 0.280 0.305 119,609 0.3020 0.00%
2024-11-06 0 0.365 0.340 0.370 0.330 0.365 265,000 89,975 0.3395 0.305 0.284 0.309 0.276 0.305 316,964 0.2839 -1.35%
2024-11-05 0 0.370 0.340 0.375 0.360 0.370 35,000 12,900 0.3686 0.309 0.284 0.314 0.301 0.309 41,863 0.3081 2.78%
2024-11-04 0 0.360 0.340 0.360 0.370 0.370 5,000 1,850 0.3700 0.301 0.284 0.301 0.309 0.309 5,980 0.3093 9.09%
2024-11-01 0 0.330 0.320 0.375 0.305 0.380 240,000 81,475 0.3395 0.276 0.268 0.314 0.255 0.318 287,061 0.2838 -12.00%
2024-10-31 0 0.375 0.355 0.375 0.375 0.375 5,000 1,875 0.3750 0.314 0.297 0.314 0.314 0.314 5,980 0.3135 0.00%
2024-10-30 0 0.375 0.365 0.390 - - 0 0 - 0.314 0.305 0.326 - - 0 - 0.00%
2024-10-29 0 0.375 0.360 0.375 - - 0 0 - 0.314 0.301 0.314 - - 0 - 0.00%
2024-10-28 0 0.375 0.350 0.375 0.350 0.375 100,000 35,975 0.3598 0.314 0.293 0.314 0.293 0.314 119,609 0.3008 1.35%
2024-10-25 0 0.370 0.365 0.375 - - 0 0 - 0.309 0.305 0.314 - - 0 - 0.00%
2024-10-24 0 0.370 0.365 0.375 0.370 0.370 15,000 5,550 0.3700 0.309 0.305 0.314 0.309 0.309 17,941 0.3093 -1.33%
2024-10-23 0 0.375 0.365 0.375 0.360 0.375 90,000 32,600 0.3622 0.314 0.305 0.314 0.301 0.314 107,648 0.3028 -1.32%
2024-10-22 0 0.380 0.370 0.380 0.360 0.380 265,000 97,850 0.3692 0.318 0.309 0.318 0.301 0.318 316,964 0.3087 -2.56%
2024-10-21 0 0.390 0.370 0.395 0.390 0.390 5,000 1,950 0.3900 0.326 0.309 0.330 0.326 0.326 5,980 0.3261 0.00%
2024-10-18 0 0.390 0.370 0.395 - - 5,000 1,975 0.3950 0.326 0.309 0.330 - - 5,980 0.3302 0.00%
2024-10-17 0 0.390 0.365 0.395 0.370 0.390 395,000 153,350 0.3882 0.326 0.305 0.330 0.309 0.326 472,455 0.3246 0.00%
2024-10-16 0 0.390 0.380 0.400 0.365 0.395 465,000 181,050 0.3894 0.326 0.318 0.334 0.305 0.330 556,182 0.3255 -2.50%
2024-10-15 0 0.400 0.365 0.400 0.400 0.400 10,000 4,000 0.4000 0.334 0.305 0.334 0.334 0.334 11,961 0.3344 0.00%
2024-10-14 0 0.400 0.360 0.400 0.360 0.400 170,000 63,500 0.3735 0.334 0.301 0.334 0.301 0.334 203,335 0.3123 1.27%
2024-10-10 0 0.395 0.385 0.395 0.380 0.405 190,000 74,375 0.3914 0.330 0.322 0.330 0.318 0.339 227,257 0.3273 5.33%
2024-10-09 0 0.375 0.375 0.395 0.365 0.390 150,000 55,700 0.3713 0.314 0.314 0.330 0.305 0.326 179,413 0.3105 -3.85%
2024-10-08 0 0.390 0.380 0.400 0.390 0.390 40,000 15,525 0.3881 0.326 0.318 0.334 0.326 0.326 47,844 0.3245 -2.50%
2024-10-07 0 0.400 0.390 0.400 0.390 0.410 315,000 126,025 0.4001 0.334 0.326 0.334 0.326 0.343 376,768 0.3345 1.27%
2024-10-04 0 0.395 0.395 0.400 0.380 0.390 1,220,000 470,675 0.3858 0.330 0.330 0.334 0.318 0.326 1,459,229 0.3226 6.76%
2024-10-03 0 0.370 0.365 0.385 0.360 0.395 180,000 66,775 0.3710 0.309 0.305 0.322 0.301 0.330 215,296 0.3102 -6.33%
2024-10-02 0 0.395 0.370 0.395 0.375 0.400 435,000 170,050 0.3909 0.330 0.309 0.330 0.314 0.334 520,299 0.3268 6.76%
2024-09-30 0 0.370 0.355 0.370 0.350 0.380 145,000 52,700 0.3634 0.309 0.297 0.309 0.293 0.318 173,433 0.3039 2.78%
2024-09-27 0 0.360 0.345 0.360 0.360 0.365 90,000 32,500 0.3611 0.301 0.288 0.301 0.301 0.305 107,648 0.3019 -1.37%
2024-09-26 0 0.365 0.345 0.365 0.320 0.365 535,000 187,200 0.3499 0.305 0.288 0.305 0.268 0.305 639,908 0.2925 8.96%
2024-09-25 0 0.335 0.320 0.345 0.320 0.335 90,000 29,900 0.3322 0.280 0.268 0.288 0.268 0.280 107,648 0.2778 0.00%
2024-09-24 0 0.335 0.335 0.355 0.330 0.335 105,000 34,900 0.3324 0.280 0.280 0.297 0.276 0.280 125,589 0.2779 0.00%
2024-09-23 0 0.335 0.335 0.340 0.335 0.335 30,000 10,050 0.3350 0.280 0.280 0.284 0.280 0.280 35,883 0.2801 -1.47%
2024-09-20 0 0.340 0.335 0.350 0.335 0.340 25,000 8,450 0.3380 0.284 0.280 0.293 0.280 0.284 29,902 0.2826 0.00%
2024-09-19 0 0.340 0.335 0.345 0.340 0.340 5,000 1,700 0.3400 0.284 0.280 0.288 0.284 0.284 5,980 0.2843 -1.45%
2024-09-17 0 0.345 0.345 0.355 0.320 0.345 275,000 93,300 0.3393 0.288 0.288 0.297 0.268 0.288 328,925 0.2837 6.15%
2024-09-16 0 0.325 0.310 0.340 - - 0 0 - 0.272 0.259 0.284 - - 0 - 0.00%
2024-09-13 0 0.325 0.310 0.335 - - 0 0 - 0.272 0.259 0.280 - - 0 - 0.00%
2024-09-12 0 0.325 0.325 0.335 0.325 0.330 1,030,000 334,900 0.3251 0.272 0.272 0.280 0.272 0.276 1,231,972 0.2718 0.00%
2024-09-11 0 0.325 0.310 0.330 0.325 0.325 40,000 12,625 0.3156 0.272 0.259 0.276 0.272 0.272 47,844 0.2639 0.00%
2024-09-10 0 0.325 0.310 0.325 0.300 0.325 200,000 62,175 0.3109 0.272 0.259 0.272 0.251 0.272 239,218 0.2599 1.56%
2024-09-09 0 0.320 0.320 0.325 0.310 0.335 95,000 30,775 0.3239 0.268 0.268 0.272 0.259 0.280 113,628 0.2708 0.53%
2024-09-05 0 0.335 0.325 0.345 - - 0 0 - 0.266 0.258 0.274 - - 0 - 0.00%
2024-09-04 0 0.335 0.340 0.350 0.320 0.335 10,000 3,275 0.3275 0.266 0.270 0.278 0.254 0.266 12,588 0.2602 -1.47%
2024-09-03 0 0.340 0.320 0.340 0.330 0.340 30,000 10,050 0.3350 0.270 0.254 0.270 0.262 0.270 37,765 0.2661 1.49%
2024-09-02 0 0.335 0.320 0.345 - - 0 0 - 0.266 0.254 0.274 - - 0 - 0.00%
2024-08-30 0 0.335 0.320 0.355 0.325 0.335 20,000 6,600 0.3300 0.266 0.254 0.282 0.258 0.266 25,177 0.2621 3.08%
2024-08-29 0 0.325 0.325 0.355 0.325 0.335 45,000 14,725 0.3272 0.258 0.258 0.282 0.258 0.266 56,648 0.2599 -2.99%
2024-08-28 0 0.335 0.325 0.355 - - 0 0 - 0.266 0.258 0.282 - - 0 - 0.00%
2024-08-27 0 0.335 0.330 0.335 0.325 0.335 25,000 8,100 0.3240 0.266 0.262 0.266 0.258 0.266 31,471 0.2574 0.00%
2024-08-26 0 0.335 0.335 0.365 0.325 0.325 125,000 40,625 0.3250 0.266 0.266 0.290 0.258 0.258 157,355 0.2582 1.52%
2024-08-23 0 0.330 0.325 0.345 0.330 0.335 90,000 29,725 0.3303 0.262 0.258 0.274 0.262 0.266 113,296 0.2624 -1.49%
2024-08-22 0 0.335 0.335 0.360 0.330 0.345 295,000 98,125 0.3326 0.266 0.266 0.286 0.262 0.274 371,359 0.2642 -1.47%
2024-08-21 0 0.340 0.340 0.355 0.330 0.355 1,900,000 654,575 0.3445 0.270 0.270 0.282 0.262 0.282 2,391,803 0.2737 -5.56%
2024-08-20 0 0.360 0.335 0.360 - - 0 0 - 0.286 0.266 0.286 - - 0 - 0.00%
2024-08-19 0 0.360 0.340 0.360 - - 0 0 - 0.286 0.270 0.286 - - 0 - 0.00%
2024-08-16 0 0.360 0.335 0.360 - - 0 0 - 0.286 0.266 0.286 - - 0 - -1.37%
2024-08-15 0 0.365 0.340 0.365 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2024-08-14 0 0.365 0.330 0.365 0.330 0.365 60,000 21,550 0.3592 0.290 0.262 0.290 0.262 0.290 75,531 0.2853 0.00%
2024-08-13 0 0.365 0.360 0.365 - - 0 0 - 0.290 0.286 0.290 - - 0 - -1.35%
2024-08-12 0 0.370 0.325 0.370 0.370 0.375 60,000 22,475 0.3746 0.294 0.258 0.294 0.294 0.298 75,531 0.2976 4.23%
2024-08-09 0 0.355 0.330 0.365 - - 0 0 - 0.282 0.262 0.290 - - 0 - 0.00%
2024-08-08 0 0.355 0.330 0.355 0.360 0.360 15,000 5,400 0.3600 0.282 0.262 0.282 0.286 0.286 18,883 0.2860 -1.39%
2024-08-07 0 0.360 0.320 0.365 0.340 0.360 25,000 8,600 0.3440 0.286 0.254 0.290 0.270 0.286 31,471 0.2733 2.86%
2024-08-06 0 0.350 0.315 0.350 0.370 0.370 20,000 7,400 0.3700 0.278 0.250 0.278 0.294 0.294 25,177 0.2939 2.94%
2024-08-05 0 0.340 0.325 0.340 0.315 0.340 145,000 48,325 0.3333 0.270 0.258 0.270 0.250 0.270 182,532 0.2647 -2.86%
2024-08-02 0 0.350 0.340 0.370 - - 0 0 - 0.278 0.270 0.294 - - 0 - 0.00%
2024-08-01 0 0.350 0.340 0.350 0.350 0.350 15,000 5,250 0.3500 0.278 0.270 0.278 0.278 0.278 18,883 0.2780 1.45%
2024-07-31 0 0.345 0.340 0.370 0.340 0.390 2,120,000 813,550 0.3838 0.274 0.270 0.294 0.270 0.310 2,668,749 0.3048 -6.76%
2024-07-30 0 0.370 0.320 0.375 0.305 0.370 1,850,000 574,125 0.3103 0.294 0.254 0.298 0.242 0.294 2,328,861 0.2465 17.46%
2024-07-29 0 0.315 0.305 0.320 - - 10,000 3,150 0.3150 0.250 0.242 0.254 - - 12,588 0.2502 0.00%
2024-07-26 0 0.315 0.305 0.320 0.310 0.315 35,000 10,950 0.3129 0.250 0.242 0.254 0.246 0.250 44,060 0.2485 3.28%
2024-07-25 0 0.305 0.300 0.305 0.305 0.305 10,000 3,050 0.3050 0.242 0.238 0.242 0.242 0.242 12,588 0.2423 0.00%
2024-07-24 0 0.305 0.305 0.315 0.305 0.310 115,000 35,100 0.3052 0.242 0.242 0.250 0.242 0.246 144,767 0.2425 -3.17%
2024-07-23 0 0.315 0.310 0.325 0.305 0.315 10,000 3,100 0.3100 0.250 0.246 0.258 0.242 0.250 12,588 0.2463 -1.56%
2024-07-22 0 0.320 0.305 0.320 - - 0 0 - 0.254 0.242 0.254 - - 0 - -1.54%
2024-07-19 0 0.325 0.315 0.330 0.315 0.325 90,000 28,400 0.3156 0.258 0.250 0.262 0.250 0.258 113,296 0.2507 -1.52%
2024-07-18 0 0.330 0.320 0.330 0.305 0.340 2,035,000 677,300 0.3328 0.262 0.254 0.262 0.242 0.270 2,561,747 0.2644 -4.35%
2024-07-17 0 0.345 0.325 0.345 0.330 0.350 35,000 11,650 0.3329 0.274 0.258 0.274 0.262 0.278 44,060 0.2644 -2.82%
2024-07-16 0 0.355 0.330 0.355 0.330 0.450 3,295,000 1,269,025 0.3851 0.282 0.262 0.282 0.262 0.357 4,147,890 0.3059 1.43%
2024-07-15 0 0.350 0.330 0.350 0.335 0.360 165,000 57,275 0.3471 0.278 0.262 0.278 0.266 0.286 207,709 0.2757 0.00%
2024-07-12 0 0.350 0.320 0.350 0.305 0.365 325,000 107,750 0.3315 0.278 0.254 0.278 0.242 0.290 409,124 0.2634 4.48%
2024-07-11 0 0.335 0.315 0.335 0.275 0.340 1,950,000 554,600 0.2844 0.266 0.250 0.266 0.218 0.270 2,454,745 0.2259 8.06%
2024-07-10 0 0.310 0.300 0.310 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2024-07-09 0 0.310 0.290 0.310 0.280 0.320 210,000 61,125 0.2911 0.246 0.230 0.246 0.222 0.254 264,357 0.2312 8.77%
2024-07-08 0 0.285 0.275 0.290 0.285 0.285 110,000 31,350 0.2850 0.226 0.218 0.230 0.226 0.226 138,473 0.2264 5.56%
2024-07-05 0 0.270 0.270 0.280 0.260 0.275 30,000 8,150 0.2717 0.214 0.214 0.222 0.207 0.218 37,765 0.2158 -1.82%
2024-07-04 0 0.275 0.275 0.285 0.275 0.275 15,000 4,125 0.2750 0.218 0.218 0.226 0.218 0.218 18,883 0.2185 0.00%
2024-07-03 0 0.275 0.260 0.275 - - 0 0 - 0.218 0.207 0.218 - - 0 - 0.00%
2024-07-02 0 0.275 0.265 0.275 0.260 0.275 85,000 22,475 0.2644 0.218 0.211 0.218 0.207 0.218 107,002 0.2100 1.85%
2024-06-28 0 0.270 0.260 0.290 0.265 0.270 55,000 14,575 0.2650 0.214 0.207 0.230 0.211 0.214 69,236 0.2105 0.00%
2024-06-27 0 0.270 0.270 0.280 0.270 0.270 35,000 9,450 0.2700 0.214 0.214 0.222 0.214 0.214 44,060 0.2145 0.00%
2024-06-26 0 0.270 0.270 0.280 0.270 0.270 5,000 1,350 0.2700 0.214 0.214 0.222 0.214 0.214 6,294 0.2145 0.00%
2024-06-25 0 0.270 0.270 0.275 0.265 0.270 80,000 21,250 0.2656 0.214 0.214 0.218 0.211 0.214 100,707 0.2110 -1.82%
2024-06-24 0 0.275 0.270 0.275 0.265 0.275 60,000 16,200 0.2700 0.218 0.214 0.218 0.211 0.218 75,531 0.2145 -1.79%
2024-06-21 0 0.280 0.275 0.295 0.270 0.280 110,000 30,250 0.2750 0.222 0.218 0.234 0.214 0.222 138,473 0.2185 -1.75%
2024-06-20 0 0.285 0.280 0.285 0.275 0.285 220,000 61,875 0.2813 0.226 0.222 0.226 0.218 0.226 276,946 0.2234 -1.72%
2024-06-19 0 0.290 0.285 0.295 0.290 0.290 60,000 17,475 0.2913 0.230 0.226 0.234 0.230 0.230 75,531 0.2314 -1.69%
2024-06-18 0 0.295 0.285 0.295 0.280 0.305 10,000 2,925 0.2925 0.234 0.226 0.234 0.222 0.242 12,588 0.2324 5.36%
2024-06-17 0 0.280 0.280 0.285 0.280 0.285 170,000 48,300 0.2841 0.222 0.222 0.226 0.222 0.226 214,003 0.2257 -1.75%
2024-06-14 0 0.285 0.280 0.310 0.280 0.285 275,000 77,050 0.2802 0.226 0.222 0.246 0.222 0.226 346,182 0.2226 0.00%
2024-06-13 0 0.285 0.280 0.300 0.285 0.285 5,000 1,425 0.2850 0.226 0.222 0.238 0.226 0.226 6,294 0.2264 0.71%
2024-06-12 0 0.295 0.280 0.300 0.295 0.295 40,000 11,825 0.2956 0.225 0.213 0.229 0.225 0.225 52,489 0.2253 -1.67%
2024-06-11 0 0.300 0.275 0.300 0.300 0.300 5,000 1,500 0.3000 0.229 0.210 0.229 0.229 0.229 6,561 0.2286 0.00%
2024-06-07 0 0.300 0.280 0.300 0.300 0.300 5,000 1,500 0.3000 0.229 0.213 0.229 0.229 0.229 6,561 0.2286 0.00%
2024-06-06 0 0.300 0.285 0.300 - - 0 0 - 0.229 0.217 0.229 - - 0 - 0.00%
2024-06-05 0 0.300 0.285 0.300 0.280 0.300 135,000 38,300 0.2837 0.229 0.217 0.229 0.213 0.229 177,150 0.2162 0.00%
2024-06-04 0 0.300 0.290 0.300 0.285 0.305 190,000 55,975 0.2946 0.229 0.221 0.229 0.217 0.232 249,322 0.2245 -3.23%
2024-06-03 0 0.310 0.295 0.320 0.300 0.310 35,000 10,600 0.3029 0.236 0.225 0.244 0.229 0.236 45,928 0.2308 0.00%
2024-05-31 0 0.310 0.295 0.310 0.300 0.310 1,665,000 515,925 0.3099 0.236 0.225 0.236 0.229 0.236 2,184,850 0.2361 -3.12%
2024-05-30 0 0.320 0.280 0.320 0.320 0.320 10,000 3,125 0.3125 0.244 0.213 0.244 0.244 0.244 13,122 0.2381 0.00%
2024-05-29 0 0.320 0.305 0.320 0.320 0.320 15,000 4,800 0.3200 0.244 0.232 0.244 0.244 0.244 19,683 0.2439 0.00%
2024-05-28 0 0.320 0.305 0.320 0.285 0.320 235,000 70,475 0.2999 0.244 0.232 0.244 0.217 0.244 308,372 0.2285 -5.88%
2024-05-27 0 0.340 0.305 0.340 0.300 0.345 20,000 6,300 0.3150 0.259 0.232 0.259 0.229 0.263 26,244 0.2401 9.68%
2024-05-24 0 0.310 0.310 0.315 0.300 0.355 645,000 204,675 0.3173 0.236 0.236 0.240 0.229 0.271 846,383 0.2418 -11.43%
2024-05-23 0 0.350 0.345 0.355 0.350 0.360 50,000 17,650 0.3530 0.267 0.263 0.271 0.267 0.274 65,611 0.2690 -2.78%
2024-05-22 0 0.360 0.355 0.365 0.360 0.370 175,000 64,150 0.3666 0.274 0.271 0.278 0.274 0.282 229,639 0.2794 -2.70%
2024-05-21 0 0.370 0.365 0.370 0.365 0.375 265,000 98,200 0.3706 0.282 0.278 0.282 0.278 0.286 347,739 0.2824 -2.63%
2024-05-20 0 0.380 0.380 0.385 0.355 0.385 15,355,000 5,556,225 0.3619 0.290 0.290 0.293 0.271 0.293 20,149,173 0.2758 4.11%
2024-05-17 0 0.365 0.355 0.365 0.335 0.375 2,015,000 717,025 0.3558 0.278 0.271 0.278 0.255 0.286 2,644,128 0.2712 -1.35%
2024-05-16 0 0.370 0.370 0.375 0.275 0.385 4,790,000 1,597,025 0.3334 0.282 0.282 0.286 0.210 0.293 6,285,545 0.2541 39.62%
2024-05-14 0 0.265 0.265 0.270 0.260 0.275 35,000 9,450 0.2700 0.202 0.202 0.206 0.198 0.210 45,928 0.2058 -1.85%
2024-05-13 0 0.270 0.255 0.280 - - 0 0 - 0.206 0.194 0.213 - - 0 - 0.00%
2024-05-10 0 0.270 0.270 0.275 0.255 0.280 580,000 158,125 0.2726 0.206 0.206 0.210 0.194 0.213 761,089 0.2078 0.00%
2024-05-09 0 0.270 0.260 0.275 0.255 0.275 200,000 52,625 0.2631 0.206 0.198 0.210 0.194 0.210 262,444 0.2005 8.00%
2024-05-08 0 0.250 0.250 0.255 0.250 0.250 145,000 36,250 0.2500 0.191 0.191 0.194 0.191 0.191 190,272 0.1905 0.00%
2024-05-07 0 0.250 0.250 0.260 0.245 0.245 20,000 5,050 0.2525 0.191 0.191 0.198 0.187 0.187 26,244 0.1924 0.00%
2024-05-06 0 0.250 0.250 0.260 0.248 0.260 190,000 48,580 0.2557 0.191 0.191 0.198 0.189 0.198 249,322 0.1948 1.63%
2024-05-03 0 0.246 0.250 0.260 0.245 0.255 135,000 33,940 0.2514 0.187 0.191 0.198 0.187 0.194 177,150 0.1916 3.36%
2024-05-02 0 0.238 0.235 0.242 0.233 0.239 135,000 31,945 0.2366 0.181 0.179 0.184 0.178 0.182 177,150 0.1803 0.00%
2024-04-30 0 0.238 0.238 0.240 0.233 0.238 30,000 7,060 0.2353 0.181 0.181 0.183 0.178 0.181 39,367 0.1793 1.71%
2024-04-29 0 0.234 0.234 0.240 0.232 0.234 155,000 36,175 0.2334 0.178 0.178 0.183 0.177 0.178 203,394 0.1779 1.74%
2024-04-26 0 0.230 0.225 0.230 0.225 0.230 400,000 90,925 0.2273 0.175 0.171 0.175 0.171 0.175 524,889 0.1732 0.00%
2024-04-25 0 0.230 0.230 0.237 0.230 0.255 710,000 169,965 0.2394 0.175 0.175 0.181 0.175 0.194 931,678 0.1824 -7.63%
2024-04-24 0 0.249 0.242 0.260 0.242 0.249 45,000 11,090 0.2464 0.190 0.184 0.198 0.184 0.190 59,050 0.1878 2.47%
2024-04-23 0 0.243 0.243 0.250 0.243 0.249 215,000 53,070 0.2468 0.185 0.185 0.191 0.185 0.190 282,128 0.1881 -0.41%
2024-04-22 0 0.244 0.243 0.244 0.244 0.260 15,630,000 3,815,620 0.2441 0.186 0.185 0.186 0.186 0.198 20,510,034 0.1860 -6.15%
2024-04-19 0 0.260 0.250 0.265 0.240 0.265 295,000 73,415 0.2489 0.198 0.191 0.202 0.183 0.202 387,106 0.1897 0.00%
2024-04-18 0 0.260 0.260 0.270 0.260 0.260 35,000 9,100 0.2600 0.198 0.198 0.206 0.198 0.198 45,928 0.1981 0.00%
2024-04-17 0 0.260 0.255 0.265 0.260 0.260 50,000 13,000 0.2600 0.198 0.194 0.202 0.198 0.198 65,611 0.1981 0.00%
2024-04-16 0 0.260 0.255 0.270 0.260 0.275 75,000 20,225 0.2697 0.198 0.194 0.206 0.198 0.210 98,417 0.2055 -1.89%
2024-04-15 0 0.265 0.265 0.280 0.265 0.265 5,000 1,325 0.2650 0.202 0.202 0.213 0.202 0.202 6,561 0.2019 -3.64%
2024-04-12 0 0.275 0.265 0.280 0.275 0.275 30,000 8,250 0.2750 0.210 0.202 0.213 0.210 0.210 39,367 0.2096 0.00%
2024-04-11 0 0.275 0.260 0.275 0.260 0.275 65,000 17,425 0.2681 0.210 0.198 0.210 0.198 0.210 85,294 0.2043 1.85%
2024-04-10 0 0.270 0.270 0.275 0.265 0.275 105,000 28,400 0.2705 0.206 0.206 0.210 0.202 0.210 137,783 0.2061 -1.82%
2024-04-09 0 0.275 0.265 0.280 0.275 0.275 25,000 6,925 0.2770 0.210 0.202 0.213 0.210 0.210 32,806 0.2111 3.77%
2024-04-08 0 0.265 0.265 0.275 0.260 0.260 20,000 5,200 0.2600 0.202 0.202 0.210 0.198 0.198 26,244 0.1981 -3.64%
2024-04-05 0 0.275 0.275 0.295 0.275 0.275 80,000 22,000 0.2750 0.210 0.210 0.225 0.210 0.210 104,978 0.2096 0.00%
2024-04-03 0 0.275 0.260 0.275 0.280 0.280 85,000 23,700 0.2788 0.210 0.198 0.210 0.213 0.213 111,539 0.2125 -3.51%
2024-04-02 0 0.285 0.280 0.285 0.280 0.285 325,000 92,475 0.2845 0.217 0.213 0.217 0.213 0.217 426,472 0.2168 1.79%
2024-03-28 0 0.280 0.275 0.285 0.270 0.280 55,000 15,275 0.2777 0.213 0.210 0.217 0.206 0.213 72,172 0.2116 3.70%
2024-03-27 0 0.270 0.265 0.275 0.265 0.270 55,000 14,600 0.2655 0.206 0.202 0.210 0.202 0.206 72,172 0.2023 1.89%
2024-03-26 0 0.265 0.255 0.270 0.255 0.265 125,000 32,350 0.2588 0.202 0.194 0.206 0.194 0.202 164,028 0.1972 0.00%
2024-03-25 0 0.265 0.265 0.275 0.265 0.265 10,000 2,675 0.2675 0.202 0.202 0.210 0.202 0.202 13,122 0.2039 -3.64%
2024-03-22 0 0.275 0.265 0.280 - - 0 0 - 0.210 0.202 0.213 - - 0 - 0.00%
2024-03-21 0 0.275 0.270 0.285 0.270 0.275 65,000 17,600 0.2708 0.210 0.206 0.217 0.206 0.210 85,294 0.2063 1.85%
2024-03-20 0 0.270 0.270 0.285 0.270 0.270 5,000 1,350 0.2700 0.206 0.206 0.217 0.206 0.206 6,561 0.2058 0.00%
2024-03-19 0 0.270 0.270 0.290 - - 0 0 - 0.206 0.206 0.221 - - 0 - 0.00%
2024-03-18 0 0.270 0.265 0.280 - - 0 0 - 0.206 0.202 0.213 - - 0 - 0.00%
2024-03-15 0 0.270 0.270 0.285 0.265 0.270 160,000 42,825 0.2677 0.206 0.206 0.217 0.202 0.206 209,956 0.2040 0.00%
2024-03-14 0 0.270 0.270 0.285 0.270 0.285 105,000 29,400 0.2800 0.206 0.206 0.217 0.206 0.217 137,783 0.2134 0.00%
2024-03-13 0 0.270 0.265 0.280 0.265 0.275 145,000 39,250 0.2707 0.206 0.202 0.213 0.202 0.210 190,272 0.2063 -5.26%
2024-03-12 0 0.285 0.275 0.285 0.270 0.285 55,000 15,225 0.2768 0.217 0.210 0.217 0.206 0.217 72,172 0.2110 1.79%
2024-03-11 0 0.280 0.270 0.280 0.280 0.280 25,000 7,000 0.2800 0.213 0.206 0.213 0.213 0.213 32,806 0.2134 0.00%
2024-03-08 0 0.280 0.275 0.280 0.280 0.280 75,000 20,750 0.2767 0.213 0.210 0.213 0.213 0.213 98,417 0.2108 1.82%
2024-03-07 0 0.275 0.270 0.275 0.275 0.275 40,000 11,000 0.2750 0.210 0.206 0.210 0.210 0.210 52,489 0.2096 -1.79%
2024-03-06 0 0.280 0.275 0.280 - - 0 0 - 0.213 0.210 0.213 - - 0 - 0.00%
2024-03-05 0 0.280 0.255 0.275 0.255 0.280 40,000 10,700 0.2675 0.213 0.194 0.210 0.194 0.213 52,489 0.2039 0.00%
2024-03-04 0 0.280 0.280 0.285 0.270 0.275 30,000 8,125 0.2708 0.213 0.213 0.217 0.206 0.210 39,367 0.2064 0.00%
2024-03-01 0 0.280 0.270 0.285 0.280 0.280 25,000 7,000 0.2800 0.213 0.206 0.217 0.213 0.213 32,806 0.2134 -1.75%
2024-02-29 0 0.285 0.270 0.285 0.270 0.290 225,000 62,075 0.2759 0.217 0.206 0.217 0.206 0.221 295,250 0.2102 0.00%
2024-02-28 0 0.285 0.270 0.295 0.280 0.295 70,000 20,225 0.2889 0.217 0.206 0.225 0.213 0.225 91,856 0.2202 -3.39%
2024-02-27 0 0.295 0.295 0.300 - - 0 0 - 0.225 0.225 0.229 - - 0 - 1.72%
2024-02-26 0 0.290 0.290 0.305 - - 0 0 - 0.221 0.221 0.232 - - 0 - 1.75%
2024-02-23 0 0.285 0.285 0.300 0.280 0.300 165,000 47,925 0.2905 0.217 0.217 0.229 0.213 0.229 216,517 0.2213 -3.39%
2024-02-22 0 0.295 0.295 0.310 0.295 0.300 15,000 4,475 0.2983 0.225 0.225 0.236 0.225 0.229 19,683 0.2273 -1.67%
2024-02-21 0 0.300 0.300 0.310 0.300 0.300 75,000 22,500 0.3000 0.229 0.229 0.236 0.229 0.229 98,417 0.2286 0.00%
2024-02-20 0 0.300 0.300 0.315 0.300 0.300 90,000 27,000 0.3000 0.229 0.229 0.240 0.229 0.229 118,100 0.2286 0.00%
2024-02-19 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.229 0.229 0.240 0.229 0.229 52,489 0.2286 0.00%
2024-02-16 0 0.300 0.295 0.300 0.300 0.300 95,000 28,500 0.3000 0.229 0.225 0.229 0.229 0.229 124,661 0.2286 0.00%
2024-02-15 0 0.300 0.295 0.300 0.295 0.300 10,000 2,975 0.2975 0.229 0.225 0.229 0.225 0.229 13,122 0.2267 1.69%
2024-02-14 0 0.295 0.295 0.315 0.295 0.300 60,000 17,850 0.2975 0.225 0.225 0.240 0.225 0.229 78,733 0.2267 -1.67%
2024-02-09 0 0.300 0.300 0.305 - - 0 0 - 0.229 0.229 0.232 - - 0 - 0.00%
2024-02-08 0 0.300 0.290 0.300 0.295 0.300 15,000 4,475 0.2983 0.229 0.221 0.229 0.225 0.229 19,683 0.2273 1.69%
2024-02-07 0 0.295 0.295 0.300 0.285 0.300 45,000 13,300 0.2956 0.225 0.225 0.229 0.217 0.229 59,050 0.2252 -1.67%
2024-02-06 0 0.300 0.300 0.310 0.300 0.305 55,000 16,550 0.3009 0.229 0.229 0.236 0.229 0.232 72,172 0.2293 0.00%
2024-02-05 0 0.300 0.305 0.310 0.290 0.300 30,000 8,800 0.2933 0.229 0.232 0.236 0.221 0.229 39,367 0.2235 -3.23%
2024-02-02 0 0.310 0.295 0.310 0.315 0.315 5,000 1,575 0.3150 0.236 0.225 0.236 0.240 0.240 6,561 0.2401 3.33%
2024-02-01 0 0.300 0.290 0.300 0.300 0.300 70,000 21,000 0.3000 0.229 0.221 0.229 0.229 0.229 91,856 0.2286 0.00%
2024-01-31 0 0.300 0.290 0.300 0.300 0.310 105,000 31,450 0.2995 0.229 0.221 0.229 0.229 0.236 137,783 0.2283 -3.23%
2024-01-30 0 0.310 0.310 0.315 0.305 0.310 155,000 47,800 0.3084 0.236 0.236 0.240 0.232 0.236 203,394 0.2350 -1.59%
2024-01-29 0 0.315 0.290 0.315 0.300 0.315 10,000 3,075 0.3075 0.240 0.221 0.240 0.229 0.240 13,122 0.2343 1.61%
2024-01-26 0 0.310 0.300 0.325 0.300 0.310 110,000 33,500 0.3045 0.236 0.229 0.248 0.229 0.236 144,344 0.2321 3.33%
2024-01-25 0 0.300 0.305 0.310 0.300 0.300 5,000 1,500 0.3000 0.229 0.232 0.236 0.229 0.229 6,561 0.2286 -3.23%
2024-01-24 0 0.310 0.310 0.330 0.305 0.310 30,000 9,200 0.3067 0.236 0.236 0.251 0.232 0.236 39,367 0.2337 0.00%
2024-01-23 0 0.310 0.305 0.310 0.305 0.320 40,000 12,450 0.3113 0.236 0.232 0.236 0.232 0.244 52,489 0.2372 0.00%
2024-01-22 0 0.310 0.310 0.320 0.310 0.310 65,000 20,150 0.3100 0.236 0.236 0.244 0.236 0.236 85,294 0.2362 -3.12%
2024-01-19 0 0.320 0.310 0.320 0.320 0.320 15,000 4,800 0.3200 0.244 0.236 0.244 0.244 0.244 19,683 0.2439 1.59%
2024-01-18 0 0.315 0.310 0.335 - - 20,000 6,250 0.3125 0.240 0.236 0.255 - - 26,244 0.2381 0.00%
2024-01-17 0 0.315 0.305 0.315 0.305 0.320 105,000 32,600 0.3105 0.240 0.232 0.240 0.232 0.244 137,783 0.2366 -1.56%
2024-01-16 0 0.320 0.310 0.325 0.315 0.340 120,000 38,450 0.3204 0.244 0.236 0.248 0.240 0.259 157,467 0.2442 -3.03%
2024-01-15 0 0.330 0.320 0.330 0.330 0.340 115,000 38,200 0.3322 0.251 0.244 0.251 0.251 0.259 150,906 0.2531 8.20%
2024-01-12 0 0.305 0.305 0.315 0.300 0.330 165,000 51,625 0.3129 0.232 0.232 0.240 0.229 0.251 216,517 0.2384 5.17%
2024-01-11 0 0.290 0.290 0.310 0.290 0.290 15,000 4,350 0.2900 0.221 0.221 0.236 0.221 0.221 19,683 0.2210 0.00%
2024-01-10 0 0.290 0.285 0.295 0.275 0.290 130,000 37,175 0.2860 0.221 0.217 0.225 0.210 0.221 170,589 0.2179 0.00%
2024-01-09 0 0.290 0.285 0.295 0.285 0.315 405,000 117,625 0.2904 0.221 0.217 0.225 0.217 0.240 531,450 0.2213 -1.69%
2024-01-08 0 0.295 0.290 0.295 0.295 0.305 110,000 33,000 0.3000 0.225 0.221 0.225 0.225 0.232 144,344 0.2286 -3.28%
2024-01-05 0 0.305 0.300 0.310 0.295 0.305 100,000 30,000 0.3000 0.232 0.229 0.236 0.225 0.232 131,222 0.2286 0.00%
2024-01-04 0 0.305 0.300 0.310 0.300 0.305 10,000 3,025 0.3025 0.232 0.229 0.236 0.229 0.232 13,122 0.2305 -1.61%
2024-01-03 0 0.310 0.300 0.310 0.300 0.310 75,000 22,950 0.3060 0.236 0.229 0.236 0.229 0.236 98,417 0.2332 0.00%
2024-01-02 0 0.310 0.305 0.320 0.310 0.310 10,000 3,100 0.3100 0.236 0.232 0.244 0.236 0.236 13,122 0.2362 0.00%
2023-12-29 0 0.310 0.310 0.315 0.310 0.310 130,000 40,300 0.3100 0.236 0.236 0.240 0.236 0.236 170,589 0.2362 0.00%
2023-12-28 0 0.310 0.305 0.315 0.300 0.320 1,775,000 541,525 0.3051 0.236 0.232 0.240 0.229 0.244 2,329,195 0.2325 -1.59%
2023-12-27 0 0.315 0.310 0.320 0.300 0.335 165,000 52,175 0.3162 0.240 0.236 0.244 0.229 0.255 216,517 0.2410 -4.55%
2023-12-22 0 0.330 0.330 0.335 0.325 0.345 295,000 98,750 0.3347 0.251 0.251 0.255 0.248 0.263 387,106 0.2551 -2.94%
2023-12-21 0 0.340 0.330 0.340 0.330 0.375 325,000 113,950 0.3506 0.259 0.251 0.259 0.251 0.286 426,472 0.2672 -9.33%
2023-12-20 0 0.375 0.360 0.375 0.365 0.380 70,000 26,175 0.3739 0.286 0.274 0.286 0.278 0.290 91,856 0.2850 -1.32%
2023-12-19 0 0.380 0.360 0.380 0.365 0.380 15,000 5,550 0.3700 0.290 0.274 0.290 0.278 0.290 19,683 0.2820 0.00%
2023-12-18 0 0.380 0.360 0.390 - - 0 0 - 0.290 0.274 0.297 - - 0 - 0.00%
2023-12-15 0 0.380 0.365 0.390 0.360 0.380 15,000 5,575 0.3717 0.290 0.278 0.297 0.274 0.290 19,683 0.2832 1.33%
2023-12-14 0 0.375 0.370 0.390 0.365 0.380 70,000 25,875 0.3696 0.286 0.282 0.297 0.278 0.290 91,856 0.2817 0.00%
2023-12-13 0 0.375 0.375 0.405 0.355 0.370 1,070,000 385,925 0.3607 0.286 0.286 0.309 0.271 0.282 1,404,078 0.2749 0.00%
2023-12-12 0 0.375 0.375 0.380 0.375 0.380 50,000 18,950 0.3790 0.286 0.286 0.290 0.286 0.290 65,611 0.2888 -2.60%
2023-12-11 0 0.385 0.385 0.410 0.375 0.385 160,000 60,800 0.3800 0.293 0.293 0.312 0.286 0.293 209,956 0.2896 0.00%
2023-12-08 0 0.385 0.375 0.395 0.370 0.385 25,000 9,425 0.3770 0.293 0.286 0.301 0.282 0.293 32,806 0.2873 -1.28%
2023-12-07 0 0.390 0.385 0.405 0.385 0.390 2,730,000 1,051,125 0.3850 0.297 0.293 0.309 0.293 0.297 3,582,367 0.2934 1.30%
2023-12-06 0 0.385 0.385 0.395 - - 0 0 - 0.293 0.293 0.301 - - 0 - 1.32%
2023-12-05 0 0.380 0.385 0.405 0.360 0.400 355,000 135,200 0.3808 0.290 0.293 0.309 0.274 0.305 465,839 0.2902 -5.00%
2023-12-04 0 0.400 0.400 0.455 0.395 0.400 20,000 7,925 0.3963 0.305 0.305 0.347 0.301 0.305 26,244 0.3020 0.00%
2023-12-01 0 0.400 0.395 0.425 0.395 0.420 220,000 88,975 0.4044 0.305 0.301 0.324 0.301 0.320 288,689 0.3082 -4.76%
2023-11-30 0 0.420 0.420 0.440 0.415 0.415 15,000 6,225 0.4150 0.320 0.320 0.335 0.316 0.316 19,683 0.3163 0.00%
2023-11-29 0 0.420 0.420 0.450 0.420 0.465 60,000 26,700 0.4450 0.320 0.320 0.343 0.320 0.354 78,733 0.3391 0.00%
2023-11-28 0 0.420 0.420 0.430 0.415 0.430 990,000 411,250 0.4154 0.320 0.320 0.328 0.316 0.328 1,299,100 0.3166 -4.55%
2023-11-27 0 0.440 0.425 0.440 0.425 0.440 20,000 8,675 0.4338 0.335 0.324 0.335 0.324 0.335 26,244 0.3305 1.15%
2023-11-24 0 0.435 0.430 0.435 0.430 0.440 325,000 141,750 0.4362 0.331 0.328 0.331 0.328 0.335 426,472 0.3324 -3.33%
2023-11-23 0 0.450 0.435 0.450 0.440 0.450 130,000 58,075 0.4467 0.343 0.331 0.343 0.335 0.343 170,589 0.3404 -4.26%
2023-11-22 0 0.470 0.460 0.470 0.395 0.485 5,945,000 2,387,500 0.4016 0.358 0.351 0.358 0.301 0.370 7,801,161 0.3060 20.51%
2023-11-21 0 0.390 0.395 0.400 0.390 0.400 60,000 23,950 0.3992 0.297 0.301 0.305 0.297 0.305 78,733 0.3042 -2.50%
2023-11-20 0 0.400 0.385 0.400 0.355 0.400 10,135,000 3,851,050 0.3800 0.305 0.293 0.305 0.271 0.305 13,299,373 0.2896 5.26%
2023-11-17 0 0.380 0.375 0.380 0.370 0.380 535,000 201,925 0.3774 0.290 0.286 0.290 0.282 0.290 702,039 0.2876 -3.80%
2023-11-16 0 0.395 0.385 0.395 0.395 0.395 50,000 19,750 0.3950 0.301 0.293 0.301 0.301 0.301 65,611 0.3010 2.60%
2023-11-15 0 0.385 0.380 0.395 0.385 0.385 120,000 46,125 0.3844 0.293 0.290 0.301 0.293 0.293 157,467 0.2929 0.00%
2023-11-14 0 0.385 0.385 0.390 0.385 0.385 35,000 13,475 0.3850 0.293 0.293 0.297 0.293 0.293 45,928 0.2934 0.00%
2023-11-13 0 0.385 0.385 0.390 0.385 0.385 135,000 51,975 0.3850 0.293 0.293 0.297 0.293 0.293 177,150 0.2934 -3.75%
2023-11-10 0 0.400 0.385 0.400 0.380 0.400 300,000 114,775 0.3826 0.305 0.293 0.305 0.290 0.305 393,667 0.2916 1.27%
2023-11-09 0 0.395 0.395 0.405 0.385 0.405 590,000 233,975 0.3966 0.301 0.301 0.309 0.293 0.309 774,211 0.3022 -1.25%
2023-11-08 0 0.400 0.395 0.400 0.390 0.410 240,000 96,125 0.4005 0.305 0.301 0.305 0.297 0.312 314,933 0.3052 -1.23%
2023-11-07 0 0.405 0.395 0.410 0.390 0.405 130,000 52,200 0.4015 0.309 0.301 0.312 0.297 0.309 170,589 0.3060 0.00%
2023-11-06 0 0.405 0.400 0.415 0.400 0.420 350,000 142,100 0.4060 0.309 0.305 0.316 0.305 0.320 459,278 0.3094 -2.41%
2023-11-03 0 0.415 0.410 0.415 0.410 0.420 100,000 41,350 0.4135 0.316 0.312 0.316 0.312 0.320 131,222 0.3151 0.00%
2023-11-02 0 0.415 0.415 0.420 0.415 0.420 55,000 22,875 0.4159 0.316 0.316 0.320 0.316 0.320 72,172 0.3170 -1.19%
2023-11-01 0 0.420 0.420 0.425 0.415 0.425 110,000 45,725 0.4157 0.320 0.320 0.324 0.316 0.324 144,344 0.3168 0.00%
2023-10-31 0 0.420 0.420 0.425 0.420 0.425 95,000 39,925 0.4203 0.320 0.320 0.324 0.320 0.324 124,661 0.3203 -1.18%
2023-10-30 0 0.425 0.415 0.430 0.400 0.440 410,000 178,325 0.4349 0.324 0.316 0.328 0.305 0.335 538,011 0.3315 0.00%
2023-10-27 0 0.425 0.415 0.425 0.395 0.445 1,090,000 450,425 0.4132 0.324 0.316 0.324 0.301 0.339 1,430,322 0.3149 7.59%
2023-10-26 0 0.395 0.390 0.395 0.390 0.400 160,000 62,925 0.3933 0.301 0.297 0.301 0.297 0.305 209,956 0.2997 -1.25%
2023-10-25 0 0.400 0.395 0.420 0.400 0.420 280,000 112,775 0.4028 0.305 0.301 0.320 0.305 0.320 367,422 0.3069 -2.44%
2023-10-24 0 0.410 0.405 0.430 0.410 0.455 105,000 45,650 0.4348 0.312 0.309 0.328 0.312 0.347 137,783 0.3313 -2.38%
2023-10-20 0 0.420 0.405 0.420 0.425 0.425 15,000 6,375 0.4250 0.320 0.309 0.320 0.324 0.324 19,683 0.3239 -2.33%
2023-10-19 0 0.430 0.410 0.430 0.430 0.430 110,000 47,100 0.4282 0.328 0.312 0.328 0.328 0.328 144,344 0.3263 0.00%
2023-10-18 0 0.430 0.415 0.435 0.410 0.430 85,000 36,225 0.4262 0.328 0.316 0.331 0.312 0.328 111,539 0.3248 2.38%
2023-10-17 0 0.420 0.420 0.445 0.410 0.435 110,000 46,600 0.4236 0.320 0.320 0.339 0.312 0.331 144,344 0.3228 -6.67%
2023-10-16 0 0.450 0.420 0.450 0.400 0.460 445,000 191,200 0.4297 0.343 0.320 0.343 0.305 0.351 583,939 0.3274 11.11%
2023-10-13 0 0.405 0.405 0.410 0.395 0.410 140,000 56,750 0.4054 0.309 0.309 0.312 0.301 0.312 183,711 0.3089 -1.22%
2023-10-12 0 0.410 0.400 0.420 0.400 0.435 70,000 28,900 0.4129 0.312 0.305 0.320 0.305 0.331 91,856 0.3146 0.00%
2023-10-11 0 0.410 0.405 0.410 0.395 0.410 280,000 112,575 0.4021 0.312 0.309 0.312 0.301 0.312 367,422 0.3064 0.00%
2023-10-10 0 0.410 0.395 0.410 0.400 0.445 795,000 332,075 0.4177 0.312 0.301 0.312 0.305 0.339 1,043,217 0.3183 -6.82%
2023-10-09 0 0.440 0.440 0.475 0.440 0.450 40,000 17,875 0.4469 0.335 0.335 0.362 0.335 0.343 52,489 0.3405 -2.22%
2023-10-06 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 0.343 0.343 0.366 0.343 0.343 13,122 0.3429 -3.23%
2023-10-05 0 0.465 0.445 0.465 0.445 0.485 65,000 30,650 0.4715 0.354 0.339 0.354 0.339 0.370 85,294 0.3593 0.00%
2023-10-04 0 0.465 0.445 0.465 0.440 0.465 275,000 124,325 0.4521 0.354 0.339 0.354 0.335 0.354 360,861 0.3445 1.09%
2023-10-03 0 0.460 0.465 0.470 0.460 0.480 75,000 35,100 0.4680 0.351 0.354 0.358 0.351 0.366 98,417 0.3566 -4.17%
2023-09-29 0 0.480 0.475 0.485 0.450 0.495 190,000 90,725 0.4775 0.366 0.362 0.370 0.343 0.377 249,322 0.3639 1.05%
2023-09-28 0 0.475 0.450 0.475 0.435 0.475 570,000 261,800 0.4593 0.362 0.343 0.362 0.331 0.362 747,967 0.3500 1.06%
2023-09-27 0 0.470 0.470 0.485 0.470 0.480 220,000 104,125 0.4733 0.358 0.358 0.370 0.358 0.366 288,689 0.3607 -4.08%
2023-09-26 0 0.490 0.490 0.500 0.490 0.510 395,000 196,425 0.4973 0.373 0.373 0.381 0.373 0.389 518,328 0.3790 -2.00%
2023-09-25 0 0.500 0.500 0.510 0.490 0.530 895,000 448,075 0.5006 0.381 0.381 0.389 0.373 0.404 1,174,439 0.3815 -5.66%
2023-09-22 0 0.530 0.520 0.530 0.500 0.540 475,000 244,150 0.5140 0.404 0.396 0.404 0.381 0.412 623,306 0.3917 1.92%
2023-09-21 0 0.520 0.510 0.530 0.490 0.590 2,865,000 1,519,100 0.5302 0.396 0.389 0.404 0.373 0.450 3,759,517 0.4041 -13.33%
2023-09-20 0 0.600 0.590 0.600 0.510 0.620 5,965,000 3,429,700 0.5750 0.457 0.450 0.457 0.389 0.472 7,827,406 0.4382 13.21%
2023-09-19 0 0.530 0.520 0.530 0.415 0.530 3,915,000 1,919,525 0.4903 0.404 0.396 0.404 0.316 0.404 5,137,350 0.3736 27.71%
2023-09-18 0 0.415 0.410 0.420 0.390 0.430 1,080,000 446,700 0.4136 0.316 0.312 0.320 0.297 0.328 1,417,200 0.3152 1.22%
2023-09-15 0 0.410 0.405 0.410 0.390 0.425 320,000 127,975 0.3999 0.312 0.309 0.312 0.297 0.324 419,911 0.3048 3.80%
2023-09-14 0 0.395 0.390 0.400 0.380 0.395 1,160,000 450,375 0.3883 0.301 0.297 0.305 0.290 0.301 1,522,178 0.2959 -2.47%
2023-09-13 0 0.405 0.405 0.415 0.380 0.410 495,000 192,450 0.3888 0.309 0.309 0.316 0.290 0.312 649,550 0.2963 3.85%
2023-09-12 0 0.390 0.390 0.400 0.385 0.410 1,870,000 739,300 0.3953 0.297 0.297 0.305 0.293 0.312 2,453,856 0.3013 -7.14%
2023-09-11 0 0.420 0.410 0.430 0.410 0.440 700,000 295,525 0.4222 0.320 0.312 0.328 0.312 0.335 918,556 0.3217 -4.55%
2023-09-07 0 0.440 0.435 0.440 0.435 0.450 475,000 209,825 0.4417 0.335 0.331 0.335 0.331 0.343 623,306 0.3366 -2.22%
2023-09-06 0 0.450 0.445 0.455 0.450 0.470 565,000 257,875 0.4564 0.343 0.339 0.347 0.343 0.358 741,406 0.3478 -2.17%
2023-09-05 0 0.460 0.445 0.465 0.435 0.465 1,000,000 448,375 0.4484 0.351 0.339 0.354 0.331 0.354 1,312,222 0.3417 3.37%
2023-09-04 0 0.445 0.445 0.460 0.410 0.460 415,000 183,400 0.4419 0.339 0.339 0.351 0.312 0.351 544,572 0.3368 -1.11%
2023-08-31 0 0.450 0.445 0.455 0.445 0.480 1,520,000 701,600 0.4616 0.343 0.339 0.347 0.339 0.366 1,994,578 0.3518 -6.25%
2023-08-30 0 0.480 0.475 0.490 0.480 0.510 1,005,000 490,000 0.4876 0.366 0.362 0.373 0.366 0.389 1,318,783 0.3716 -3.03%
2023-08-29 0 0.495 0.495 0.510 0.490 0.510 275,000 137,675 0.5006 0.377 0.377 0.389 0.373 0.389 360,861 0.3815 1.02%
2023-08-28 0 0.490 0.490 0.495 0.480 0.500 385,000 188,425 0.4894 0.373 0.373 0.377 0.366 0.381 505,206 0.3730 0.00%
2023-08-25 0 0.490 0.485 0.490 0.490 0.510 440,000 216,500 0.4920 0.373 0.370 0.373 0.373 0.389 577,378 0.3750 -2.00%
2023-08-24 0 0.500 0.490 0.500 0.480 0.520 1,065,000 522,400 0.4905 0.381 0.373 0.381 0.366 0.396 1,397,517 0.3738 0.00%
2023-08-23 0 0.500 0.490 0.520 0.495 0.530 400,000 200,550 0.5014 0.381 0.373 0.396 0.377 0.404 524,889 0.3821 0.00%
2023-08-22 0 0.500 0.500 0.510 0.500 0.510 760,000 382,300 0.5030 0.381 0.381 0.389 0.381 0.389 997,289 0.3833 1.01%
2023-08-21 0 0.495 0.495 0.510 0.490 0.530 1,505,000 754,775 0.5015 0.377 0.377 0.389 0.373 0.404 1,974,895 0.3822 -4.81%
2023-08-18 0 0.520 0.500 0.520 0.510 0.570 2,010,000 1,062,750 0.5287 0.396 0.381 0.396 0.389 0.434 2,637,567 0.4029 -7.14%
2023-08-17 0 0.560 0.560 0.570 0.530 0.590 1,025,000 573,550 0.5596 0.427 0.427 0.434 0.404 0.450 1,345,028 0.4264 -1.75%
2023-08-16 0 0.570 0.560 0.570 0.510 0.570 1,855,000 987,500 0.5323 0.434 0.427 0.434 0.389 0.434 2,434,172 0.4057 7.55%
2023-08-15 0 0.530 0.520 0.550 0.530 0.570 1,210,000 658,050 0.5438 0.404 0.396 0.419 0.404 0.434 1,587,789 0.4144 -3.64%
2023-08-14 0 0.550 0.540 0.560 0.530 0.610 4,375,000 2,432,800 0.5561 0.419 0.412 0.427 0.404 0.465 5,740,972 0.4238 -8.33%
2023-08-11 0 0.600 0.590 0.600 0.580 0.660 5,980,000 3,606,150 0.6030 0.457 0.450 0.457 0.442 0.503 7,847,089 0.4596 -9.09%
2023-08-10 0 0.660 0.650 0.660 0.640 0.700 2,670,000 1,781,800 0.6673 0.503 0.495 0.503 0.488 0.533 3,503,633 0.5086 1.54%
2023-08-09 0 0.650 0.650 0.660 0.650 0.690 765,000 501,300 0.6553 0.495 0.495 0.503 0.495 0.526 1,003,850 0.4994 -2.99%
2023-08-08 0 0.670 0.670 0.680 0.640 0.710 2,525,000 1,704,100 0.6749 0.511 0.511 0.518 0.488 0.541 3,313,361 0.5143 1.52%
2023-08-07 0 0.660 0.660 0.670 0.650 0.670 585,000 387,050 0.6616 0.503 0.503 0.511 0.495 0.511 767,650 0.5042 -2.94%
2023-08-04 0 0.680 0.670 0.680 0.660 0.700 1,390,000 941,000 0.6770 0.518 0.511 0.518 0.503 0.533 1,823,989 0.5159 -2.86%
2023-08-03 0 0.700 0.690 0.700 0.680 0.720 1,905,000 1,325,650 0.6959 0.533 0.526 0.533 0.518 0.549 2,499,783 0.5303 -2.78%
2023-08-02 0 0.720 0.700 0.720 0.700 0.780 4,180,000 3,058,200 0.7316 0.549 0.533 0.549 0.533 0.594 5,485,089 0.5575 -2.70%
2023-08-01 0 0.740 0.730 0.740 0.630 0.780 13,735,000 9,728,350 0.7083 0.564 0.556 0.564 0.480 0.594 18,023,373 0.5398 8.82%
2023-07-31 0 0.680 0.680 0.700 0.670 0.750 4,510,000 3,116,850 0.6911 0.518 0.518 0.533 0.511 0.572 5,918,122 0.5267 -6.85%
2023-07-28 0 0.730 0.720 0.730 0.730 0.840 13,210,000 10,206,100 0.7726 0.556 0.549 0.556 0.556 0.640 17,334,456 0.5888 -15.12%
2023-07-27 0 0.860 0.850 0.860 0.820 0.940 20,635,000 18,074,400 0.8759 0.655 0.648 0.655 0.625 0.716 27,077,707 0.6675 -8.51%
2023-07-26 0 0.940 0.940 0.950 0.930 1.010 16,630,000 15,980,350 0.9609 0.716 0.716 0.724 0.709 0.770 21,822,257 0.7323 1.08%
2023-07-25 0 0.930 0.930 0.940 0.920 0.970 7,635,000 7,143,300 0.9356 0.709 0.709 0.716 0.701 0.739 10,018,817 0.7130 -1.06%
2023-07-24 0 0.940 0.940 0.950 0.910 1.080 34,070,000 33,340,550 0.9786 0.716 0.716 0.724 0.693 0.823 44,707,413 0.7457 -12.96%
2023-07-21 0 1.080 1.080 1.090 1.030 1.220 76,150,000 85,234,200 1.1193 0.823 0.823 0.831 0.785 0.930 99,925,727 0.8530 0.93%
2023-07-20 0 1.070 1.060 1.070 0.930 1.070 56,645,000 56,207,600 0.9923 0.815 0.808 0.815 0.709 0.815 74,330,831 0.7562 12.63%
2023-07-19 0 0.950 0.950 0.960 0.930 0.990 20,500,000 19,777,150 0.9647 0.724 0.724 0.732 0.709 0.754 26,900,557 0.7352 2.15%
2023-07-18 0 0.930 0.930 0.940 0.870 0.960 86,814,800 81,501,170 0.9388 0.709 0.709 0.716 0.663 0.732 113,920,315 0.7154

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top