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
2026-10-26 0 0.500 0.500 0.510 0.500 0.505 60,000 30,125 0.5021 0.500 0.500 0.510 0.500 0.505 60,000 0.5021 -1.96%
2026-10-23 0 0.510 0.505 0.515 0.500 0.520 160,000 80,500 0.5031 0.510 0.505 0.515 0.500 0.520 160,000 0.5031 2.00%
2026-10-22 0 0.500 0.495 0.510 0.450 0.520 1,590,000 751,425 0.4726 0.500 0.495 0.510 0.450 0.520 1,590,000 0.4726 -0.99%
2026-10-21 0 0.505 0.500 0.505 0.505 0.545 350,000 182,950 0.5227 0.505 0.500 0.505 0.505 0.545 350,000 0.5227 -8.18%
2026-10-20 0 0.550 0.535 0.550 0.515 0.555 50,000 26,750 0.5350 0.550 0.535 0.550 0.515 0.555 50,000 0.5350 5.77%
2026-10-16 0 0.520 0.515 0.520 0.520 0.525 80,000 41,675 0.5209 0.520 0.515 0.520 0.520 0.525 80,000 0.5209 -0.95%
2026-10-15 0 0.525 0.520 0.530 0.525 0.535 105,000 55,425 0.5279 0.525 0.520 0.530 0.525 0.535 105,000 0.5279 0.00%
2026-10-14 0 0.525 0.525 0.530 0.525 0.565 435,000 235,875 0.5422 0.525 0.525 0.530 0.525 0.565 435,000 0.5422 -7.89%
2026-10-13 0 0.570 0.560 0.570 0.575 0.575 15,000 8,575 0.5717 0.570 0.560 0.570 0.575 0.575 15,000 0.5717 0.00%
2026-10-12 0 0.570 0.560 0.565 0.550 0.570 235,000 131,400 0.5591 0.570 0.560 0.565 0.550 0.570 235,000 0.5591 0.88%
2026-10-09 0 0.565 0.565 0.575 0.565 0.590 150,000 86,550 0.5770 0.565 0.565 0.575 0.565 0.590 150,000 0.5770 -4.24%
2026-10-08 0 0.590 0.575 0.590 0.590 0.605 200,000 120,025 0.6001 0.590 0.575 0.590 0.590 0.605 200,000 0.6001 -4.84%
2026-10-07 0 0.620 0.610 0.615 0.600 0.620 55,000 34,000 0.6182 0.620 0.610 0.615 0.600 0.620 55,000 0.6182 0.81%
2026-10-06 0 0.615 0.595 0.610 0.590 0.615 30,000 17,975 0.5992 0.615 0.595 0.610 0.590 0.615 30,000 0.5992 2.50%
2026-10-05 0 0.600 0.565 0.600 0.565 0.605 375,000 215,450 0.5745 0.600 0.565 0.600 0.565 0.605 375,000 0.5745 0.00%
2026-10-02 0 0.600 0.585 0.595 0.585 0.610 135,000 80,450 0.5959 0.600 0.585 0.595 0.585 0.610 135,000 0.5959 0.84%
2026-09-30 0 0.595 0.585 0.620 0.580 0.605 260,000 152,850 0.5879 0.595 0.585 0.620 0.580 0.605 260,000 0.5879 2.59%
2026-09-29 0 0.580 0.580 0.590 0.560 0.610 490,000 285,775 0.5832 0.580 0.580 0.590 0.560 0.610 490,000 0.5832 -0.85%
2026-09-28 0 0.585 0.585 0.590 0.585 0.690 1,730,000 1,078,300 0.6233 0.585 0.585 0.590 0.585 0.690 1,730,000 0.6233 -14.60%
2026-09-25 0 0.685 0.675 0.690 0.670 0.720 1,010,000 710,225 0.7032 0.685 0.675 0.690 0.670 0.720 1,010,000 0.7032 -0.72%
2026-09-24 0 0.690 0.690 0.695 0.605 0.695 1,805,000 1,203,675 0.6669 0.690 0.690 0.695 0.605 0.695 1,805,000 0.6669 11.29%
2026-09-23 0 0.620 0.615 0.620 0.595 0.630 220,000 136,000 0.6182 0.620 0.615 0.620 0.595 0.630 220,000 0.6182 6.90%
2026-09-22 0 0.580 0.580 0.600 0.560 0.590 265,000 152,575 0.5758 0.580 0.580 0.600 0.560 0.590 265,000 0.5758 4.50%
2026-09-21 0 0.555 0.550 0.580 0.550 0.555 245,000 135,300 0.5522 0.555 0.550 0.580 0.550 0.555 245,000 0.5522 0.91%
2026-09-18 0 0.550 0.560 0.580 0.550 0.560 45,000 25,050 0.5567 0.550 0.560 0.580 0.550 0.560 45,000 0.5567 -1.79%
2026-09-17 0 0.560 0.560 0.570 0.520 0.560 450,000 241,725 0.5372 0.560 0.560 0.570 0.520 0.560 450,000 0.5372 1.82%
2026-09-16 0 0.550 0.535 0.550 0.530 0.585 545,000 299,075 0.5488 0.550 0.535 0.550 0.530 0.585 545,000 0.5488 -5.98%
2026-09-15 0 0.585 0.550 0.585 0.545 0.600 795,000 443,800 0.5582 0.585 0.550 0.585 0.545 0.600 795,000 0.5582 0.00%
2026-09-14 0 0.585 0.575 0.600 0.560 0.630 1,215,000 719,400 0.5921 0.585 0.575 0.600 0.560 0.630 1,215,000 0.5921 -2.50%
2026-09-11 0 0.600 0.590 0.620 0.550 0.640 4,630,000 2,728,025 0.5892 0.600 0.590 0.620 0.550 0.640 4,630,000 0.5892 -7.69%
2026-09-10 0 0.650 0.645 0.650 0.490 0.650 6,560,000 3,815,575 0.5816 0.650 0.645 0.650 0.490 0.650 6,560,000 0.5816 30.00%
2026-09-09 0 0.500 0.485 0.500 0.500 0.500 145,000 72,500 0.5000 0.500 0.485 0.500 0.500 0.500 145,000 0.5000 0.00%
2026-09-08 0 0.500 0.485 0.505 0.485 0.500 300,000 147,750 0.4925 0.500 0.485 0.505 0.485 0.500 300,000 0.4925 2.88%
2026-09-07 0 0.500 0.480 0.500 0.490 0.500 380,000 188,725 0.4966 0.486 0.467 0.486 0.476 0.486 390,947 0.4827 2.04%
2026-09-04 0 0.490 0.480 0.490 0.490 0.490 55,000 26,800 0.4873 0.476 0.467 0.476 0.476 0.476 56,584 0.4736 0.00%
2026-09-03 0 0.490 0.480 0.490 0.490 0.500 365,000 180,950 0.4958 0.476 0.467 0.476 0.476 0.486 375,514 0.4819 0.00%
2026-09-02 0 0.490 0.480 0.490 0.490 0.490 135,000 66,150 0.4900 0.476 0.467 0.476 0.476 0.476 138,889 0.4763 2.08%
2026-09-01 0 0.480 0.465 0.480 0.475 0.485 75,000 35,725 0.4763 0.467 0.452 0.467 0.462 0.471 77,160 0.4630 1.05%
2026-08-31 0 0.475 0.460 0.485 0.460 0.475 295,000 138,400 0.4692 0.462 0.447 0.471 0.447 0.462 303,498 0.4560 3.26%
2026-08-28 0 0.460 0.460 0.465 0.455 0.460 65,000 29,750 0.4577 0.447 0.447 0.452 0.442 0.447 66,872 0.4449 0.00%
2026-08-27 0 0.460 0.460 0.470 0.460 0.460 95,000 43,725 0.4603 0.447 0.447 0.457 0.447 0.447 97,737 0.4474 -1.08%
2026-08-26 0 0.465 0.460 0.470 0.460 0.475 110,000 51,150 0.4650 0.452 0.447 0.457 0.447 0.462 113,169 0.4520 0.00%
2026-08-25 0 0.465 0.465 0.475 0.465 0.465 190,000 88,350 0.4650 0.452 0.452 0.462 0.452 0.452 195,473 0.4520 0.00%
2026-08-24 0 0.465 0.465 0.475 0.465 0.485 180,000 84,925 0.4718 0.452 0.452 0.462 0.452 0.471 185,185 0.4586 -3.12%
2026-08-21 0 0.480 0.475 0.500 0.480 0.495 85,000 41,075 0.4832 0.467 0.462 0.486 0.467 0.481 87,449 0.4697 0.00%
2026-08-20 0 0.480 0.480 0.485 0.480 0.490 145,000 70,300 0.4848 0.467 0.467 0.471 0.467 0.476 149,177 0.4713 -3.03%
2026-08-19 0 0.495 0.480 0.500 0.490 0.500 75,000 37,200 0.4960 0.481 0.467 0.486 0.476 0.486 77,160 0.4821 2.06%
2026-08-18 0 0.485 0.480 0.500 0.485 0.485 245,000 118,825 0.4850 0.471 0.467 0.486 0.471 0.471 252,058 0.4714 0.00%
2026-08-17 0 0.485 0.480 0.485 0.485 0.485 45,000 21,500 0.4778 0.471 0.467 0.471 0.471 0.471 46,296 0.4644 2.11%
2026-08-14 0 0.475 0.475 0.480 0.470 0.495 580,000 276,025 0.4759 0.462 0.462 0.467 0.457 0.481 596,708 0.4626 -4.04%
2026-08-13 0 0.495 0.485 0.495 0.495 0.505 1,250,000 627,450 0.5020 0.481 0.471 0.481 0.481 0.491 1,286,008 0.4879 2.06%
2026-08-12 0 0.485 0.485 0.490 0.475 0.490 495,000 238,950 0.4827 0.471 0.471 0.476 0.462 0.476 509,259 0.4692 -1.02%
2026-08-11 0 0.490 0.485 0.495 0.490 0.495 430,000 211,675 0.4923 0.476 0.471 0.481 0.476 0.481 442,387 0.4785 0.00%
2026-08-10 0 0.490 0.480 0.490 0.485 0.490 210,000 102,350 0.4874 0.476 0.467 0.476 0.471 0.476 216,049 0.4737 2.08%
2026-08-07 0 0.480 0.455 0.480 0.450 0.500 890,000 424,950 0.4775 0.467 0.442 0.467 0.437 0.486 915,638 0.4641 6.67%
2026-08-06 0 0.450 0.435 0.465 0.445 0.460 345,000 155,450 0.4506 0.437 0.423 0.452 0.433 0.447 354,938 0.4380 3.45%
2026-08-05 0 0.435 0.435 0.445 0.435 0.445 95,000 41,900 0.4411 0.423 0.423 0.433 0.423 0.433 97,737 0.4287 -1.14%
2026-08-04 0 0.440 0.420 0.440 0.440 0.440 130,000 56,700 0.4362 0.428 0.408 0.428 0.428 0.428 133,745 0.4239 1.15%
2026-08-03 0 0.435 0.430 0.435 0.405 0.435 1,005,000 423,325 0.4212 0.423 0.418 0.423 0.394 0.423 1,033,951 0.4094 3.57%
2026-07-31 0 0.420 0.410 0.425 0.420 0.420 60,000 25,250 0.4208 0.408 0.399 0.413 0.408 0.408 61,728 0.4091 0.00%
2026-07-30 0 0.420 0.410 0.425 0.420 0.420 15,000 6,300 0.4200 0.408 0.399 0.413 0.408 0.408 15,432 0.4082 -1.18%
2026-07-29 0 0.425 0.415 0.425 0.400 0.425 220,000 92,100 0.4186 0.413 0.403 0.413 0.389 0.413 226,337 0.4069 3.66%
2026-07-28 0 0.410 0.405 0.415 0.410 0.410 15,000 6,150 0.4100 0.399 0.394 0.403 0.399 0.399 15,432 0.3985 0.00%
2026-07-27 0 0.410 0.410 0.420 0.400 0.415 275,000 111,775 0.4065 0.399 0.399 0.408 0.389 0.403 282,922 0.3951 -3.53%
2026-07-24 0 0.425 0.405 0.425 - - 0 0 - 0.413 0.394 0.413 - - 0 - 0.00%
2026-07-23 0 0.425 0.410 0.425 0.400 0.425 190,000 78,250 0.4118 0.413 0.399 0.413 0.389 0.413 195,473 0.4003 2.41%
2026-07-22 0 0.415 0.400 0.415 0.400 0.415 160,000 65,000 0.4063 0.403 0.389 0.403 0.389 0.403 164,609 0.3949 0.00%
2026-07-21 0 0.415 0.410 0.425 0.410 0.420 45,000 18,700 0.4156 0.403 0.399 0.413 0.399 0.408 46,296 0.4039 0.00%
2026-07-20 0 0.415 0.410 0.415 0.415 0.415 20,000 8,300 0.4150 0.403 0.399 0.403 0.403 0.403 20,576 0.4034 0.00%
2026-07-17 0 0.415 0.410 0.420 0.415 0.420 40,000 16,625 0.4156 0.403 0.399 0.408 0.403 0.408 41,152 0.4040 0.00%
2026-07-16 0 0.415 0.415 0.430 0.415 0.435 355,000 150,500 0.4239 0.403 0.403 0.418 0.403 0.423 365,226 0.4121 0.00%
2026-07-15 0 0.415 0.410 0.435 0.415 0.420 140,000 58,150 0.4154 0.403 0.399 0.423 0.403 0.408 144,033 0.4037 -1.19%
2026-07-14 0 0.420 0.420 0.440 0.420 0.440 95,000 40,675 0.4282 0.408 0.408 0.428 0.408 0.428 97,737 0.4162 -4.55%
2026-07-13 0 0.440 0.430 0.440 0.440 0.440 35,000 15,300 0.4371 0.428 0.418 0.428 0.428 0.428 36,008 0.4249 0.00%
2026-07-10 0 0.440 0.420 0.440 0.420 0.440 125,000 53,775 0.4302 0.428 0.408 0.428 0.408 0.428 128,601 0.4182 4.76%
2026-07-09 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 0.408 0.408 0.428 0.408 0.408 30,864 0.4082 -2.33%
2026-07-08 0 0.430 0.420 0.440 0.430 0.430 15,000 6,450 0.4300 0.418 0.408 0.428 0.418 0.418 15,432 0.4180 2.38%
2026-07-07 0 0.420 0.415 0.430 0.420 0.440 70,000 30,100 0.4300 0.408 0.403 0.418 0.408 0.428 72,016 0.4180 -3.45%
2026-07-06 0 0.435 0.425 0.435 0.440 0.440 20,000 8,800 0.4400 0.423 0.413 0.423 0.428 0.428 20,576 0.4277 1.16%
2026-07-03 0 0.430 0.425 0.435 0.430 0.435 85,000 36,525 0.4297 0.418 0.413 0.423 0.418 0.423 87,449 0.4177 -2.27%
2026-07-02 0 0.440 0.430 0.440 0.445 0.445 45,000 20,025 0.4450 0.428 0.418 0.428 0.433 0.433 46,296 0.4325 0.00%
2026-06-30 0 0.440 0.430 0.440 0.440 0.450 55,000 24,650 0.4482 0.428 0.418 0.428 0.428 0.437 56,584 0.4356 0.00%
2026-06-29 0 0.440 0.425 0.445 0.435 0.440 45,000 19,600 0.4356 0.428 0.413 0.433 0.423 0.428 46,296 0.4234 1.15%
2026-06-26 0 0.435 0.425 0.435 0.435 0.435 115,000 49,700 0.4322 0.423 0.413 0.423 0.423 0.423 118,313 0.4201 1.16%
2026-06-25 0 0.430 0.425 0.440 0.430 0.440 310,000 134,825 0.4349 0.418 0.413 0.428 0.418 0.428 318,930 0.4227 -2.27%
2026-06-24 0 0.440 0.440 0.450 0.440 0.445 155,000 68,850 0.4442 0.428 0.428 0.437 0.428 0.433 159,465 0.4318 0.00%
2026-06-23 0 0.440 0.440 0.445 0.440 0.450 140,000 62,150 0.4439 0.428 0.428 0.433 0.428 0.437 144,033 0.4315 -3.30%
2026-06-22 0 0.455 0.450 0.460 0.455 0.455 105,000 47,725 0.4545 0.442 0.437 0.447 0.442 0.442 108,025 0.4418 2.25%
2026-06-18 0 0.445 0.445 0.460 0.445 0.445 65,000 29,275 0.4504 0.433 0.433 0.447 0.433 0.433 66,872 0.4378 0.00%
2026-06-17 0 0.445 0.445 0.460 - - 0 0 - 0.433 0.433 0.447 - - 0 - 0.00%
2026-06-16 0 0.445 0.445 0.450 0.440 0.450 115,000 51,050 0.4439 0.433 0.433 0.437 0.428 0.437 118,313 0.4315 -3.26%
2026-06-15 0 0.460 0.445 0.460 0.445 0.460 125,000 55,925 0.4474 0.447 0.433 0.447 0.433 0.447 128,601 0.4349 3.37%
2026-06-12 0 0.445 0.440 0.455 0.445 0.455 75,000 33,575 0.4477 0.433 0.428 0.442 0.433 0.442 77,160 0.4351 0.00%
2026-06-11 0 0.445 0.445 0.450 0.440 0.445 115,000 50,750 0.4413 0.433 0.433 0.437 0.428 0.433 118,313 0.4289 0.00%
2026-06-10 0 0.445 0.440 0.460 0.445 0.445 40,000 17,700 0.4425 0.433 0.428 0.447 0.433 0.433 41,152 0.4301 0.00%
2026-06-09 0 0.445 0.440 0.445 0.445 0.450 55,000 24,550 0.4464 0.433 0.428 0.433 0.433 0.437 56,584 0.4339 -1.11%
2026-06-08 0 0.450 0.445 0.455 0.450 0.460 100,000 45,650 0.4565 0.437 0.433 0.442 0.437 0.447 102,881 0.4437 -2.17%
2026-06-05 0 0.460 0.455 0.470 0.455 0.460 30,000 13,775 0.4592 0.447 0.442 0.457 0.442 0.447 30,864 0.4463 -2.13%
2026-06-04 0 0.470 0.455 0.470 0.450 0.470 140,000 63,250 0.4518 0.457 0.442 0.457 0.437 0.457 144,033 0.4391 4.44%
2026-06-03 0 0.450 0.450 0.470 0.450 0.470 195,000 89,450 0.4587 0.437 0.437 0.457 0.437 0.457 200,617 0.4459 -4.26%
2026-06-02 0 0.470 0.460 0.470 0.455 0.470 215,000 99,850 0.4644 0.457 0.447 0.457 0.442 0.457 221,193 0.4514 0.00%
2026-06-01 0 0.470 0.460 0.470 0.440 0.470 500,000 230,800 0.4616 0.457 0.447 0.457 0.428 0.457 514,403 0.4487 6.82%
2026-05-29 0 0.440 0.440 0.460 0.440 0.450 110,000 48,825 0.4439 0.428 0.428 0.447 0.428 0.437 113,169 0.4314 -2.22%
2026-05-28 0 0.450 0.420 0.455 0.410 0.450 380,000 164,825 0.4338 0.437 0.408 0.442 0.399 0.437 390,947 0.4216 0.00%
2026-05-27 0 0.450 0.430 0.450 0.425 0.450 305,000 135,325 0.4437 0.437 0.418 0.437 0.413 0.437 313,786 0.4313 3.45%
2026-05-26 0 0.435 0.415 0.445 0.415 0.445 540,000 231,375 0.4285 0.423 0.403 0.433 0.403 0.433 555,556 0.4165 1.16%
2026-05-22 0 0.455 0.450 0.470 0.455 0.455 105,000 47,650 0.4538 0.418 0.413 0.432 0.418 0.418 114,305 0.4169 0.00%
2026-05-21 0 0.455 0.440 0.455 0.440 0.455 145,000 65,050 0.4486 0.418 0.404 0.418 0.404 0.418 157,850 0.4121 -1.09%
2026-05-20 0 0.460 0.430 0.460 0.440 0.460 280,000 125,325 0.4476 0.423 0.395 0.423 0.404 0.423 304,814 0.4112 9.52%
2026-05-19 0 0.420 0.410 0.430 0.420 0.420 460,000 192,450 0.4184 0.386 0.377 0.395 0.386 0.386 500,766 0.3843 0.00%
2026-05-18 0 0.420 0.415 0.425 0.420 0.430 165,000 69,750 0.4227 0.386 0.381 0.390 0.386 0.395 179,622 0.3883 -2.33%
2026-05-15 0 0.430 0.425 0.430 0.430 0.440 70,000 30,525 0.4361 0.395 0.390 0.395 0.395 0.404 76,203 0.4006 -2.27%
2026-05-14 0 0.440 0.440 0.450 0.440 0.465 120,000 53,650 0.4471 0.404 0.404 0.413 0.404 0.427 130,635 0.4107 -4.35%
2026-05-13 0 0.460 0.450 0.465 0.420 0.460 135,000 60,225 0.4461 0.423 0.413 0.427 0.386 0.423 146,964 0.4098 9.52%
2026-05-12 0 0.420 0.420 0.440 0.415 0.430 385,000 162,050 0.4209 0.386 0.386 0.404 0.381 0.395 419,119 0.3866 -5.62%
2026-05-11 0 0.445 0.430 0.450 0.435 0.445 55,000 24,175 0.4395 0.409 0.395 0.413 0.400 0.409 59,874 0.4038 2.30%
2026-05-08 0 0.435 0.435 0.440 0.430 0.465 360,000 157,625 0.4378 0.400 0.400 0.404 0.395 0.427 391,904 0.4022 -3.33%
2026-05-07 0 0.450 0.440 0.460 0.440 0.485 945,000 434,500 0.4598 0.413 0.404 0.423 0.404 0.446 1,028,747 0.4224 -8.16%
2026-05-06 0 0.490 0.475 0.490 0.435 0.490 1,800,000 832,950 0.4628 0.450 0.436 0.450 0.400 0.450 1,959,518 0.4251 4.26%
2026-05-05 0 0.470 0.465 0.470 0.370 0.480 4,060,000 1,794,500 0.4420 0.432 0.427 0.432 0.340 0.441 4,419,801 0.4060 27.03%
2026-05-04 0 0.370 0.370 0.375 0.370 0.370 140,000 51,800 0.3700 0.340 0.340 0.344 0.340 0.340 152,407 0.3399 0.00%
2026-04-30 0 0.370 0.360 0.375 0.360 0.370 285,000 104,800 0.3677 0.340 0.331 0.344 0.331 0.340 310,257 0.3378 2.78%
2026-04-29 0 0.360 0.350 0.365 - - 0 0 - 0.331 0.322 0.335 - - 0 - 0.00%
2026-04-28 0 0.360 0.355 0.365 0.360 0.370 150,000 54,300 0.3620 0.331 0.326 0.335 0.331 0.340 163,293 0.3325 1.41%
2026-04-27 0 0.355 0.355 0.370 0.355 0.360 170,000 60,600 0.3565 0.326 0.326 0.340 0.326 0.331 185,066 0.3275 0.00%
2026-04-24 0 0.355 0.355 0.365 0.355 0.355 25,000 8,875 0.3550 0.326 0.326 0.335 0.326 0.326 27,216 0.3261 0.00%
2026-04-23 0 0.355 0.355 0.370 0.345 0.365 135,000 47,325 0.3506 0.326 0.326 0.340 0.317 0.335 146,964 0.3220 0.00%
2026-04-22 0 0.355 0.350 0.370 0.355 0.370 205,000 73,550 0.3588 0.326 0.322 0.340 0.326 0.340 223,167 0.3296 -1.39%
2026-04-21 0 0.360 0.360 0.365 0.360 0.365 65,000 23,675 0.3642 0.331 0.331 0.335 0.331 0.335 70,760 0.3346 -1.37%
2026-04-20 0 0.365 0.365 0.370 0.365 0.375 140,000 52,425 0.3745 0.335 0.335 0.340 0.335 0.344 152,407 0.3440 -2.67%
2026-04-17 0 0.375 0.370 0.375 0.370 0.375 85,000 31,550 0.3712 0.344 0.340 0.344 0.340 0.344 92,533 0.3410 0.00%
2026-04-16 0 0.375 0.370 0.375 0.370 0.375 185,000 69,250 0.3743 0.344 0.340 0.344 0.340 0.344 201,395 0.3439 0.00%
2026-04-15 0 0.375 0.365 0.375 0.370 0.375 190,000 70,950 0.3734 0.344 0.335 0.344 0.340 0.344 206,838 0.3430 0.00%
2026-04-14 0 0.375 0.370 0.375 0.370 0.375 240,000 89,550 0.3731 0.344 0.340 0.344 0.340 0.344 261,269 0.3428 2.74%
2026-04-13 0 0.365 0.360 0.365 0.360 0.365 210,000 75,900 0.3614 0.335 0.331 0.335 0.331 0.335 228,610 0.3320 2.82%
2026-04-10 0 0.355 0.355 0.360 - - 0 0 - 0.326 0.326 0.331 - - 0 - 0.00%
2026-04-09 0 0.355 0.355 0.370 0.355 0.365 80,000 29,000 0.3625 0.326 0.326 0.340 0.326 0.335 87,090 0.3330 -2.74%
2026-04-08 0 0.365 0.355 0.370 0.365 0.365 35,000 12,775 0.3650 0.335 0.326 0.340 0.335 0.335 38,102 0.3353 0.00%
2026-04-02 0 0.365 0.365 0.375 0.365 0.365 5,000 1,825 0.3650 0.335 0.335 0.344 0.335 0.335 5,443 0.3353 0.00%
2026-04-01 0 0.365 0.355 0.365 0.370 0.370 40,000 14,800 0.3700 0.335 0.326 0.335 0.340 0.340 43,545 0.3399 1.39%
2026-03-31 0 0.360 0.355 0.360 0.360 0.365 260,000 94,575 0.3638 0.331 0.326 0.331 0.331 0.335 283,041 0.3341 0.00%
2026-03-30 0 0.360 0.345 0.360 0.360 0.360 365,000 131,400 0.3600 0.331 0.317 0.331 0.331 0.331 397,347 0.3307 0.00%
2026-03-27 0 0.360 0.340 0.360 0.360 0.360 45,000 16,150 0.3589 0.331 0.312 0.331 0.331 0.331 48,988 0.3297 2.86%
2026-03-26 0 0.350 0.335 0.350 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2026-03-25 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 0.322 0.312 0.322 0.322 0.322 43,545 0.3215 0.00%
2026-03-24 0 0.350 0.335 0.350 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2026-03-23 0 0.350 0.340 0.350 0.350 0.360 20,000 7,150 0.3575 0.322 0.312 0.322 0.322 0.331 21,772 0.3284 -1.41%
2026-03-20 0 0.355 0.345 0.365 0.330 0.360 820,000 277,050 0.3379 0.326 0.317 0.335 0.303 0.331 892,669 0.3104 -2.74%
2026-03-19 0 0.365 0.350 0.375 0.350 0.375 380,000 137,050 0.3607 0.335 0.322 0.344 0.322 0.344 413,676 0.3313 2.82%
2026-03-18 0 0.355 0.355 0.370 - - 0 0 - 0.326 0.326 0.340 - - 0 - 0.00%
2026-03-17 0 0.355 0.355 0.365 0.355 0.355 45,000 16,075 0.3572 0.326 0.326 0.335 0.326 0.326 48,988 0.3281 0.00%
2026-03-16 0 0.355 0.350 0.355 0.355 0.370 200,000 73,075 0.3654 0.326 0.322 0.326 0.326 0.340 217,724 0.3356 -2.74%
2026-03-13 0 0.365 0.365 0.370 0.350 0.365 1,255,000 449,425 0.3581 0.335 0.335 0.340 0.322 0.335 1,366,219 0.3290 7.35%
2026-03-12 0 0.340 0.335 0.350 0.330 0.345 155,000 51,675 0.3334 0.312 0.308 0.322 0.303 0.317 168,736 0.3062 0.00%
2026-03-11 0 0.340 0.340 0.345 0.335 0.355 40,000 14,025 0.3506 0.312 0.312 0.317 0.308 0.326 43,545 0.3221 1.49%
2026-03-10 0 0.335 0.335 0.350 0.320 0.335 325,000 106,500 0.3277 0.308 0.308 0.322 0.294 0.308 353,802 0.3010 1.52%
2026-03-09 0 0.330 0.320 0.340 0.315 0.350 755,000 248,725 0.3294 0.303 0.294 0.312 0.289 0.322 821,909 0.3026 -5.71%
2026-03-06 0 0.350 0.345 0.350 0.350 0.350 10,000 3,500 0.3500 0.322 0.317 0.322 0.322 0.322 10,886 0.3215 0.00%
2026-03-05 0 0.350 0.345 0.350 0.340 0.355 255,000 88,425 0.3468 0.322 0.317 0.322 0.312 0.326 277,598 0.3185 0.00%
2026-03-04 0 0.350 0.345 0.350 0.350 0.350 75,000 26,250 0.3500 0.322 0.317 0.322 0.322 0.322 81,647 0.3215 0.00%
2026-03-03 0 0.350 0.345 0.360 0.350 0.370 260,000 93,575 0.3599 0.322 0.317 0.331 0.322 0.340 283,041 0.3306 -5.41%
2026-03-02 0 0.370 0.350 0.370 - - 0 0 - 0.340 0.322 0.340 - - 0 - 0.00%
2026-02-27 0 0.370 0.350 0.370 0.370 0.370 30,000 11,100 0.3700 0.340 0.322 0.340 0.340 0.340 32,659 0.3399 1.37%
2026-02-26 0 0.365 0.355 0.365 0.340 0.375 520,000 184,325 0.3545 0.335 0.326 0.335 0.312 0.344 566,083 0.3256 4.29%
2026-02-25 0 0.350 0.345 0.365 0.340 0.365 470,000 164,575 0.3502 0.322 0.317 0.335 0.312 0.335 511,652 0.3217 0.00%
2026-02-24 0 0.350 0.335 0.350 0.335 0.350 105,000 35,275 0.3360 0.322 0.308 0.322 0.308 0.322 114,305 0.3086 -1.41%
2026-02-23 0 0.355 0.340 0.355 0.335 0.355 1,015,000 345,025 0.3399 0.326 0.312 0.326 0.308 0.326 1,104,950 0.3123 0.00%
2026-02-20 0 0.355 0.350 0.360 0.340 0.365 260,000 90,700 0.3488 0.326 0.322 0.331 0.312 0.335 283,041 0.3204 0.00%
2026-02-16 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 0.326 0.326 0.335 0.326 0.326 10,886 0.3261 -4.05%
2026-02-13 0 0.370 0.365 0.370 0.370 0.380 570,000 211,150 0.3704 0.340 0.335 0.340 0.340 0.349 620,514 0.3403 0.00%
2026-02-12 0 0.370 0.360 0.375 0.370 0.370 120,000 44,400 0.3700 0.340 0.331 0.344 0.340 0.340 130,635 0.3399 0.00%
2026-02-11 0 0.370 0.360 0.370 0.370 0.370 25,000 9,250 0.3700 0.340 0.331 0.340 0.340 0.340 27,216 0.3399 0.00%
2026-02-10 0 0.370 0.370 0.380 0.355 0.365 480,000 173,325 0.3611 0.340 0.340 0.349 0.326 0.335 522,538 0.3317 5.71%
2026-02-09 0 0.350 0.340 0.350 0.340 0.375 730,000 255,800 0.3504 0.322 0.312 0.322 0.312 0.344 794,693 0.3219 -7.89%
2026-02-06 0 0.380 0.375 0.380 - - 5,000 1,950 0.3900 0.349 0.344 0.349 - - 5,443 0.3583 -1.30%
2026-02-05 0 0.385 0.375 0.385 0.370 0.385 385,000 144,925 0.3764 0.354 0.344 0.354 0.340 0.354 419,119 0.3458 4.05%
2026-02-04 0 0.370 0.355 0.370 - - 90,000 32,975 0.3664 0.340 0.326 0.340 - - 97,976 0.3366 -1.33%
2026-02-03 0 0.375 0.365 0.375 0.375 0.375 15,000 5,625 0.3750 0.344 0.335 0.344 0.344 0.344 16,329 0.3445 -1.32%
2026-02-02 0 0.380 0.365 0.380 0.365 0.385 390,000 147,250 0.3776 0.349 0.335 0.349 0.335 0.354 424,562 0.3468 7.04%
2026-01-30 0 0.355 0.355 0.385 - - 20,000 7,100 0.3550 0.326 0.326 0.354 - - 21,772 0.3261 0.00%
2026-01-29 0 0.355 0.355 0.370 0.355 0.355 15,000 5,325 0.3550 0.326 0.326 0.340 0.326 0.326 16,329 0.3261 0.00%
2026-01-28 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.326 0.322 0.331 0.326 0.326 32,659 0.3261 -2.74%
2026-01-27 0 0.365 0.360 0.375 0.365 0.365 55,000 20,075 0.3650 0.335 0.331 0.344 0.335 0.335 59,874 0.3353 1.39%
2026-01-26 0 0.360 0.350 0.360 0.360 0.360 65,000 23,375 0.3596 0.331 0.322 0.331 0.331 0.331 70,760 0.3303 0.00%
2026-01-23 0 0.360 0.360 0.370 0.355 0.360 225,000 80,150 0.3562 0.331 0.331 0.340 0.326 0.331 244,940 0.3272 1.41%
2026-01-22 0 0.355 0.355 0.365 0.355 0.365 60,000 21,750 0.3625 0.326 0.326 0.335 0.326 0.335 65,317 0.3330 -4.05%
2026-01-21 0 0.370 0.365 0.380 - - 0 0 - 0.340 0.335 0.349 - - 0 - 0.00%
2026-01-20 0 0.370 0.365 0.370 0.370 0.370 60,000 22,200 0.3700 0.340 0.335 0.340 0.340 0.340 65,317 0.3399 0.00%
2026-01-19 0 0.370 0.370 0.380 0.370 0.370 60,000 22,200 0.3700 0.340 0.340 0.349 0.340 0.340 65,317 0.3399 0.00%
2026-01-16 0 0.370 0.365 0.370 - - 15,000 5,550 0.3700 0.340 0.335 0.340 - - 16,329 0.3399 0.00%
2026-01-15 0 0.370 0.370 0.385 0.370 0.390 275,000 103,850 0.3776 0.340 0.340 0.354 0.340 0.358 299,371 0.3469 -1.33%
2026-01-14 0 0.375 0.365 0.380 0.375 0.375 60,000 22,500 0.3750 0.344 0.335 0.349 0.344 0.344 65,317 0.3445 7.14%
2026-01-13 0 0.350 0.350 0.370 - - 0 0 - 0.322 0.322 0.340 - - 0 - 0.00%
2026-01-12 0 0.350 0.350 0.370 0.345 0.370 85,000 29,900 0.3518 0.322 0.322 0.340 0.317 0.340 92,533 0.3231 -1.41%
2026-01-09 0 0.355 0.355 0.380 0.340 0.350 85,000 29,250 0.3441 0.326 0.326 0.349 0.312 0.322 92,533 0.3161 0.00%
2026-01-08 0 0.355 0.355 0.375 0.355 0.355 60,000 21,300 0.3550 0.326 0.326 0.344 0.326 0.326 65,317 0.3261 -1.39%
2026-01-07 0 0.360 0.355 0.380 - - 0 0 - 0.331 0.326 0.349 - - 0 - 0.00%
2026-01-06 0 0.360 0.360 0.370 0.350 0.365 245,000 87,000 0.3551 0.331 0.331 0.340 0.322 0.335 266,712 0.3262 -4.00%
2026-01-05 0 0.375 0.375 0.380 0.370 0.385 85,000 32,275 0.3797 0.344 0.344 0.349 0.340 0.354 92,533 0.3488 -2.60%
2026-01-02 0 0.385 0.370 0.385 0.375 0.385 65,000 24,325 0.3742 0.354 0.340 0.354 0.344 0.354 70,760 0.3438 2.67%
2025-12-31 0 0.375 0.370 0.390 0.375 0.375 5,000 1,875 0.3750 0.344 0.340 0.358 0.344 0.344 5,443 0.3445 0.00%
2025-12-30 0 0.375 0.360 0.375 0.360 0.380 225,000 84,575 0.3759 0.344 0.331 0.344 0.331 0.349 244,940 0.3453 2.74%
2025-12-29 0 0.365 0.365 0.380 0.355 0.370 95,000 34,700 0.3653 0.335 0.335 0.349 0.326 0.340 103,419 0.3355 -1.35%
2025-12-24 0 0.370 0.370 0.380 0.365 0.370 85,000 31,300 0.3682 0.340 0.340 0.349 0.335 0.340 92,533 0.3383 2.78%
2025-12-23 0 0.360 0.355 0.385 0.355 0.360 125,000 44,850 0.3588 0.331 0.326 0.354 0.326 0.331 136,078 0.3296 0.00%
2025-12-22 0 0.360 0.350 0.360 - - 5,000 1,775 0.3550 0.331 0.322 0.331 - - 5,443 0.3261 0.00%
2025-12-19 0 0.360 0.355 0.360 0.360 0.360 10,000 3,600 0.3600 0.331 0.326 0.331 0.331 0.331 10,886 0.3307 0.00%
2025-12-18 0 0.360 0.355 0.360 0.360 0.360 35,000 12,600 0.3600 0.331 0.326 0.331 0.331 0.331 38,102 0.3307 0.00%
2025-12-17 0 0.360 0.355 0.360 0.360 0.360 10,000 3,600 0.3600 0.331 0.326 0.331 0.331 0.331 10,886 0.3307 0.00%
2025-12-16 0 0.360 0.355 0.400 0.360 0.370 140,000 51,375 0.3670 0.331 0.326 0.367 0.331 0.340 152,407 0.3371 -2.70%
2025-12-15 0 0.370 0.365 0.380 0.370 0.370 40,000 14,900 0.3725 0.340 0.335 0.349 0.340 0.340 43,545 0.3422 0.00%
2025-12-12 0 0.370 0.370 0.375 0.370 0.375 50,000 18,650 0.3730 0.340 0.340 0.344 0.340 0.344 54,431 0.3426 -2.63%
2025-12-11 0 0.380 0.375 0.380 0.390 0.390 85,000 32,900 0.3871 0.349 0.344 0.349 0.358 0.358 92,533 0.3555 -2.56%
2025-12-10 0 0.390 0.380 0.390 0.380 0.395 235,000 89,825 0.3822 0.358 0.349 0.358 0.349 0.363 255,826 0.3511 1.30%
2025-12-09 0 0.385 0.380 0.385 0.385 0.385 30,000 11,500 0.3833 0.354 0.349 0.354 0.354 0.354 32,659 0.3521 0.00%
2025-12-08 0 0.385 0.380 0.385 0.365 0.390 385,000 147,650 0.3835 0.354 0.349 0.354 0.335 0.358 419,119 0.3523 5.48%
2025-12-05 0 0.365 0.365 0.370 0.365 0.370 125,000 46,150 0.3692 0.335 0.335 0.340 0.335 0.340 136,078 0.3391 2.82%
2025-12-04 0 0.355 0.355 0.360 - - 0 0 - 0.326 0.326 0.331 - - 0 - 1.43%
2025-12-03 0 0.350 0.350 0.360 0.350 0.350 15,000 5,250 0.3500 0.322 0.322 0.331 0.322 0.322 16,329 0.3215 -2.78%
2025-12-02 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.331 0.312 0.331 0.331 0.331 21,772 0.3307 2.86%
2025-12-01 0 0.350 0.340 0.350 - - 0 0 - 0.322 0.312 0.322 - - 0 - -2.78%
2025-11-28 0 0.360 0.340 0.360 0.360 0.360 20,000 7,200 0.3600 0.331 0.312 0.331 0.331 0.331 21,772 0.3307 0.00%
2025-11-27 0 0.360 0.335 0.360 0.360 0.360 15,000 5,400 0.3600 0.331 0.308 0.331 0.331 0.331 16,329 0.3307 0.00%
2025-11-26 0 0.360 0.335 0.360 0.360 0.360 25,000 9,000 0.3600 0.331 0.308 0.331 0.331 0.331 27,216 0.3307 0.00%
2025-11-25 0 0.360 0.330 0.360 0.355 0.360 30,000 10,750 0.3583 0.331 0.303 0.331 0.326 0.331 32,659 0.3292 2.86%
2025-11-24 0 0.350 0.330 0.355 0.350 0.350 25,000 8,750 0.3500 0.322 0.303 0.326 0.322 0.322 27,216 0.3215 7.69%
2025-11-21 0 0.325 0.335 0.360 0.325 0.360 275,000 92,175 0.3352 0.299 0.308 0.331 0.299 0.331 299,371 0.3079 -10.96%
2025-11-20 0 0.365 0.335 0.370 0.360 0.365 55,000 20,025 0.3641 0.335 0.308 0.340 0.331 0.335 59,874 0.3345 1.39%
2025-11-19 0 0.360 0.335 0.365 - - 0 0 - 0.331 0.308 0.335 - - 0 - 0.00%
2025-11-18 0 0.360 0.335 0.370 0.360 0.360 170,000 60,200 0.3541 0.331 0.308 0.340 0.331 0.331 185,066 0.3253 5.88%
2025-11-17 0 0.340 0.335 0.370 0.340 0.340 75,000 25,500 0.3400 0.312 0.308 0.340 0.312 0.312 81,647 0.3123 0.00%
2025-11-14 0 0.340 0.340 0.370 0.340 0.340 15,000 5,100 0.3400 0.312 0.312 0.340 0.312 0.312 16,329 0.3123 0.00%
2025-11-13 0 0.340 0.340 0.350 0.340 0.345 75,000 25,725 0.3430 0.312 0.312 0.322 0.312 0.317 81,647 0.3151 -4.23%
2025-11-12 0 0.355 0.345 0.355 0.355 0.355 10,000 3,550 0.3550 0.326 0.317 0.326 0.326 0.326 10,886 0.3261 2.90%
2025-11-11 0 0.345 0.345 0.360 0.335 0.350 70,000 24,050 0.3436 0.317 0.317 0.331 0.308 0.322 76,203 0.3156 0.00%
2025-11-10 0 0.345 0.350 0.375 0.345 0.345 290,000 100,050 0.3450 0.317 0.322 0.344 0.317 0.317 315,700 0.3169 -4.17%
2025-11-07 0 0.360 0.340 0.370 0.345 0.365 65,000 23,375 0.3596 0.331 0.312 0.340 0.317 0.335 70,760 0.3303 -5.26%
2025-11-06 0 0.380 0.365 0.380 - - 0 0 - 0.349 0.335 0.349 - - 0 - 0.00%
2025-11-05 0 0.380 0.365 0.380 0.380 0.385 150,000 57,650 0.3843 0.349 0.335 0.349 0.349 0.354 163,293 0.3530 1.33%
2025-11-04 0 0.375 0.375 0.390 0.375 0.390 260,000 98,400 0.3785 0.344 0.344 0.358 0.344 0.358 283,041 0.3477 -3.85%
2025-11-03 0 0.390 0.385 0.390 0.335 0.395 2,080,000 724,675 0.3484 0.358 0.354 0.358 0.308 0.363 2,264,332 0.3200 14.71%
2025-10-31 0 0.340 0.340 0.370 0.330 0.330 10,000 3,300 0.3300 0.312 0.312 0.340 0.303 0.303 10,886 0.3031 0.00%
2025-10-30 0 0.340 0.340 0.365 0.335 0.345 105,000 35,500 0.3381 0.312 0.312 0.335 0.308 0.317 114,305 0.3106 -2.86%
2025-10-28 0 0.350 0.335 0.350 0.350 0.350 55,000 18,900 0.3436 0.322 0.308 0.322 0.322 0.322 59,874 0.3157 0.00%
2025-10-27 0 0.350 0.340 0.350 - - 15,000 5,100 0.3400 0.322 0.312 0.322 - - 16,329 0.3123 0.00%
2025-10-24 0 0.350 0.340 0.370 0.350 0.350 200,000 70,000 0.3500 0.322 0.312 0.340 0.322 0.322 217,724 0.3215 0.00%
2025-10-23 0 0.350 0.350 0.365 0.350 0.355 95,000 33,425 0.3518 0.322 0.322 0.335 0.322 0.326 103,419 0.3232 1.45%
2025-10-22 0 0.345 0.345 0.365 0.345 0.345 40,000 13,800 0.3450 0.317 0.317 0.335 0.317 0.317 43,545 0.3169 4.55%
2025-10-21 0 0.330 0.330 0.370 - - 0 0 - 0.303 0.303 0.340 - - 0 - 0.00%
2025-10-20 0 0.330 0.330 0.365 0.330 0.330 100,000 33,000 0.3300 0.303 0.303 0.335 0.303 0.303 108,862 0.3031 -5.71%
2025-10-17 0 0.350 0.330 0.350 0.340 0.365 160,000 56,550 0.3534 0.322 0.303 0.322 0.312 0.335 174,179 0.3247 0.00%
2025-10-16 0 0.350 0.340 0.370 0.350 0.370 330,000 118,100 0.3579 0.322 0.312 0.340 0.322 0.340 359,245 0.3287 7.69%
2025-10-15 0 0.325 0.325 0.340 0.305 0.330 485,000 151,475 0.3123 0.299 0.299 0.312 0.280 0.303 527,981 0.2869 -1.52%
2025-10-14 0 0.330 0.330 0.345 0.330 0.350 210,000 71,600 0.3410 0.303 0.303 0.317 0.303 0.322 228,610 0.3132 -8.33%
2025-10-13 0 0.360 0.350 0.360 0.360 0.380 260,000 95,625 0.3678 0.331 0.322 0.331 0.331 0.349 283,041 0.3378 -6.49%
2025-10-10 0 0.385 0.380 0.395 0.385 0.400 775,000 308,800 0.3985 0.354 0.349 0.363 0.354 0.367 843,681 0.3660 -1.28%
2025-10-09 0 0.390 0.385 0.405 0.390 0.415 220,000 87,600 0.3982 0.358 0.354 0.372 0.358 0.381 239,497 0.3658 -4.88%
2025-10-08 0 0.410 0.415 0.420 0.385 0.420 590,000 235,550 0.3992 0.377 0.381 0.386 0.354 0.386 642,286 0.3667 6.49%
2025-10-06 0 0.385 0.365 0.385 0.385 0.390 90,000 34,625 0.3847 0.354 0.335 0.354 0.354 0.358 97,976 0.3534 0.00%
2025-10-03 0 0.385 0.380 0.390 - - 0 0 - 0.354 0.349 0.358 - - 0 - 0.00%
2025-10-02 0 0.385 0.385 0.390 0.365 0.395 145,000 54,275 0.3743 0.354 0.354 0.358 0.335 0.363 157,850 0.3438 5.48%
2025-09-30 0 0.365 0.360 0.380 0.365 0.365 45,000 16,650 0.3700 0.335 0.331 0.349 0.335 0.335 48,988 0.3399 -1.35%
2025-09-29 0 0.370 0.365 0.375 0.345 0.370 200,000 70,525 0.3526 0.340 0.335 0.344 0.317 0.340 217,724 0.3239 10.45%
2025-09-26 0 0.335 0.335 0.365 - - 0 0 - 0.308 0.308 0.335 - - 0 - 0.00%
2025-09-25 0 0.335 0.315 0.340 0.335 0.335 35,000 11,725 0.3350 0.308 0.289 0.312 0.308 0.308 38,102 0.3077 4.69%
2025-09-24 0 0.320 0.320 0.345 0.310 0.335 80,000 25,675 0.3209 0.294 0.294 0.317 0.285 0.308 87,090 0.2948 -8.57%
2025-09-23 0 0.350 0.315 0.370 - - 0 0 - 0.322 0.289 0.340 - - 0 - 0.00%
2025-09-22 0 0.350 0.325 0.365 0.345 0.350 220,000 76,150 0.3461 0.322 0.299 0.335 0.317 0.322 239,497 0.3180 -2.78%
2025-09-19 0 0.360 0.310 0.360 0.325 0.360 250,000 83,675 0.3347 0.331 0.285 0.331 0.299 0.331 272,155 0.3075 5.88%
2025-09-18 0 0.340 0.325 0.340 0.320 0.340 105,000 34,125 0.3250 0.312 0.299 0.312 0.294 0.312 114,305 0.2985 -2.86%
2025-09-17 0 0.350 0.320 0.350 - - 0 0 - 0.322 0.294 0.322 - - 0 - 0.00%
2025-09-16 0 0.350 0.325 0.350 0.340 0.365 100,000 34,250 0.3425 0.322 0.299 0.322 0.312 0.335 108,862 0.3146 -2.78%
2025-09-15 0 0.360 0.320 0.370 0.300 0.360 680,000 219,875 0.3233 0.331 0.294 0.340 0.276 0.331 740,262 0.2970 2.86%
2025-09-12 0 0.350 0.335 0.390 - - 60,000 21,000 0.3500 0.322 0.308 0.358 - - 65,317 0.3215 0.00%
2025-09-11 0 0.350 0.340 0.350 0.335 0.350 115,000 39,700 0.3452 0.322 0.312 0.322 0.308 0.322 125,191 0.3171 -2.78%
2025-09-10 0 0.360 0.360 0.390 - - 0 0 - 0.331 0.331 0.358 - - 0 - 0.00%
2025-09-09 0 0.360 0.355 0.360 - - 5,000 1,825 0.3650 0.331 0.326 0.331 - - 5,443 0.3353 -1.37%
2025-09-08 0 0.365 0.350 0.365 - - 0 0 - 0.335 0.322 0.335 - - 0 - 0.00%
2025-09-05 0 0.365 0.365 0.380 0.365 0.370 160,000 58,625 0.3664 0.335 0.335 0.349 0.335 0.340 174,179 0.3366 -2.22%
2025-09-04 0 0.390 0.395 0.405 - - 5,000 1,925 0.3850 0.343 0.347 0.356 - - 5,687 0.3385 0.00%
2025-09-03 0 0.390 0.390 0.405 0.390 0.395 80,000 31,225 0.3903 0.343 0.343 0.356 0.343 0.347 90,986 0.3432 -1.27%
2025-09-02 0 0.395 0.395 0.405 0.390 0.395 75,000 29,450 0.3927 0.347 0.347 0.356 0.343 0.347 85,299 0.3453 1.28%
2025-09-01 0 0.390 0.385 0.390 - - 0 0 - 0.343 0.339 0.343 - - 0 - 0.00%
2025-08-29 0 0.390 0.385 0.395 0.385 0.390 25,000 9,650 0.3860 0.343 0.339 0.347 0.339 0.343 28,433 0.3394 0.00%
2025-08-28 0 0.390 0.385 0.390 0.390 0.400 135,000 53,325 0.3950 0.343 0.339 0.343 0.343 0.352 153,538 0.3473 -1.27%
2025-08-27 0 0.395 0.390 0.410 0.385 0.430 450,000 182,075 0.4046 0.347 0.343 0.360 0.339 0.378 511,795 0.3558 -3.66%
2025-08-26 0 0.410 0.410 0.420 0.410 0.430 285,000 119,325 0.4187 0.360 0.360 0.369 0.360 0.378 324,137 0.3681 -4.65%
2025-08-25 0 0.430 0.420 0.435 0.420 0.435 240,000 102,525 0.4272 0.378 0.369 0.382 0.369 0.382 272,957 0.3756 0.00%
2025-08-22 0 0.430 0.425 0.430 0.410 0.470 1,655,000 723,400 0.4371 0.378 0.374 0.378 0.360 0.413 1,882,267 0.3843 -1.15%
2025-08-21 0 0.435 0.430 0.435 0.420 0.485 2,265,000 1,021,200 0.4509 0.382 0.378 0.382 0.369 0.426 2,576,033 0.3964 -6.45%
2025-08-20 0 0.465 0.450 0.455 0.355 0.475 8,545,000 3,711,550 0.4344 0.409 0.396 0.400 0.312 0.418 9,718,413 0.3819 36.76%
2025-08-19 0 0.340 0.335 0.345 0.340 0.350 65,000 22,375 0.3442 0.299 0.295 0.303 0.299 0.308 73,926 0.3027 0.00%
2025-08-18 0 0.340 0.325 0.340 0.340 0.345 35,000 11,775 0.3364 0.299 0.286 0.299 0.299 0.303 39,806 0.2958 1.49%
2025-08-15 0 0.335 0.335 0.345 0.310 0.340 1,195,000 386,900 0.3238 0.295 0.295 0.303 0.273 0.299 1,359,099 0.2847 8.06%
2025-08-14 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 0.273 0.264 0.273 0.273 0.273 56,866 0.2726 0.00%
2025-08-13 0 0.310 0.305 0.315 0.300 0.310 155,000 47,775 0.3082 0.273 0.268 0.277 0.264 0.273 176,285 0.2710 3.33%
2025-08-12 0 0.300 0.295 0.310 0.300 0.310 1,355,000 406,750 0.3002 0.264 0.259 0.273 0.264 0.273 1,541,071 0.2639 0.00%
2025-08-11 0 0.300 0.295 0.305 0.295 0.300 990,000 292,550 0.2955 0.264 0.259 0.268 0.259 0.264 1,125,948 0.2598 1.69%
2025-08-08 0 0.295 0.295 0.315 0.295 0.295 35,000 10,325 0.2950 0.259 0.259 0.277 0.259 0.259 39,806 0.2594 1.72%
2025-08-07 0 0.290 0.290 0.315 0.290 0.295 375,000 109,000 0.2907 0.255 0.255 0.277 0.255 0.259 426,496 0.2556 -3.33%
2025-08-06 0 0.300 0.295 0.300 0.300 0.305 195,000 58,825 0.3017 0.264 0.259 0.264 0.264 0.268 221,778 0.2652 0.00%
2025-08-05 0 0.300 0.290 0.300 - - 0 0 - 0.264 0.255 0.264 - - 0 - 0.00%
2025-08-04 0 0.300 0.285 0.300 - - 10,000 2,900 0.2900 0.264 0.251 0.264 - - 11,373 0.2550 0.00%
2025-08-01 0 0.300 0.295 0.300 0.295 0.310 190,000 57,975 0.3051 0.264 0.259 0.264 0.259 0.273 216,091 0.2683 1.69%
2025-07-31 0 0.295 0.290 0.300 0.295 0.295 225,000 66,375 0.2950 0.259 0.255 0.264 0.259 0.259 255,897 0.2594 0.00%
2025-07-30 0 0.295 0.290 0.300 - - 40,000 11,600 0.2900 0.259 0.255 0.264 - - 45,493 0.2550 0.00%
2025-07-29 0 0.295 0.285 0.295 0.295 0.300 105,000 31,075 0.2960 0.259 0.251 0.259 0.259 0.264 119,419 0.2602 3.51%
2025-07-28 0 0.285 0.285 0.310 0.285 0.290 40,000 11,500 0.2875 0.251 0.251 0.273 0.251 0.255 45,493 0.2528 -5.00%
2025-07-25 0 0.300 0.290 0.300 0.295 0.305 170,000 51,550 0.3032 0.264 0.255 0.264 0.259 0.268 193,345 0.2666 3.45%
2025-07-24 0 0.290 0.290 0.305 0.290 0.300 200,000 59,000 0.2950 0.255 0.255 0.268 0.255 0.264 227,464 0.2594 1.75%
2025-07-23 0 0.285 0.285 0.290 0.285 0.285 1,745,000 497,475 0.2851 0.251 0.251 0.255 0.251 0.251 1,984,626 0.2507 0.00%
2025-07-22 0 0.285 0.285 0.300 0.285 0.285 95,000 27,075 0.2850 0.251 0.251 0.264 0.251 0.251 108,046 0.2506 -1.72%
2025-07-21 0 0.290 0.285 0.295 0.285 0.290 45,000 12,850 0.2856 0.255 0.251 0.259 0.251 0.255 51,179 0.2511 -1.69%
2025-07-18 0 0.295 0.285 0.300 0.295 0.295 140,000 41,300 0.2950 0.259 0.251 0.264 0.259 0.259 159,225 0.2594 1.72%
2025-07-17 0 0.290 0.290 0.295 0.290 0.290 5,000 1,450 0.2900 0.255 0.255 0.259 0.255 0.255 5,687 0.2550 0.00%
2025-07-16 0 0.290 0.280 0.290 0.290 0.290 30,000 8,700 0.2900 0.255 0.246 0.255 0.255 0.255 34,120 0.2550 1.75%
2025-07-15 0 0.285 0.285 0.295 0.285 0.285 35,000 9,975 0.2850 0.251 0.251 0.259 0.251 0.251 39,806 0.2506 0.00%
2025-07-14 0 0.285 0.285 0.295 0.285 0.290 190,000 54,825 0.2886 0.251 0.251 0.259 0.251 0.255 216,091 0.2537 1.79%
2025-07-11 0 0.280 0.280 0.295 0.280 0.290 260,000 73,775 0.2838 0.246 0.246 0.259 0.246 0.255 295,704 0.2495 -5.08%
2025-07-10 0 0.295 0.290 0.295 0.280 0.295 150,000 42,900 0.2860 0.259 0.255 0.259 0.246 0.259 170,598 0.2515 5.36%
2025-07-09 0 0.280 0.275 0.290 0.280 0.295 155,000 44,800 0.2890 0.246 0.242 0.255 0.246 0.259 176,285 0.2541 0.00%
2025-07-08 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.246 0.246 0.259 0.246 0.246 22,746 0.2462 0.00%
2025-07-07 0 0.280 0.275 0.295 - - 0 0 - 0.246 0.242 0.259 - - 0 - 0.00%
2025-07-04 0 0.280 0.280 0.290 0.280 0.290 110,000 31,175 0.2834 0.246 0.246 0.255 0.246 0.255 125,105 0.2492 -3.45%
2025-07-03 0 0.290 0.285 0.300 0.285 0.290 155,000 44,425 0.2866 0.255 0.251 0.264 0.251 0.255 176,285 0.2520 1.75%
2025-07-02 0 0.285 0.280 0.290 0.285 0.300 905,000 259,300 0.2865 0.251 0.246 0.255 0.251 0.264 1,029,276 0.2519 -6.56%
2025-06-30 0 0.305 0.295 0.305 0.305 0.305 80,000 24,700 0.3088 0.268 0.259 0.268 0.268 0.268 90,986 0.2715 0.00%
2025-06-27 0 0.305 0.305 0.330 0.305 0.305 35,000 10,675 0.3050 0.268 0.268 0.290 0.268 0.268 39,806 0.2682 0.00%
2025-06-26 0 0.305 0.300 0.310 0.295 0.310 1,470,000 442,225 0.3008 0.268 0.264 0.273 0.259 0.273 1,671,863 0.2645 1.67%
2025-06-25 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 0.264 0.264 0.281 0.264 0.264 11,373 0.2638 0.00%
2025-06-24 0 0.300 0.300 0.315 0.310 0.315 130,000 40,375 0.3106 0.264 0.264 0.277 0.273 0.277 147,852 0.2731 0.00%
2025-06-23 0 0.300 0.300 0.330 0.320 0.320 25,000 8,000 0.3200 0.264 0.264 0.290 0.281 0.281 28,433 0.2814 0.00%
2025-06-20 0 0.300 0.300 0.315 0.295 0.320 115,000 36,575 0.3180 0.264 0.264 0.277 0.259 0.281 130,792 0.2796 3.45%
2025-06-19 0 0.290 0.290 0.350 0.290 0.300 35,000 10,375 0.2964 0.255 0.255 0.308 0.255 0.264 39,806 0.2606 -4.92%
2025-06-18 0 0.305 0.305 0.350 - - 0 0 - 0.268 0.268 0.308 - - 0 - 0.00%
2025-06-17 0 0.305 0.305 0.320 0.305 0.315 40,000 12,400 0.3100 0.268 0.268 0.281 0.268 0.277 45,493 0.2726 -4.69%
2025-06-16 0 0.320 0.315 0.320 0.315 0.320 45,000 14,300 0.3178 0.281 0.277 0.281 0.277 0.281 51,179 0.2794 3.23%
2025-06-13 0 0.310 0.300 0.330 0.310 0.310 30,000 9,225 0.3075 0.273 0.264 0.290 0.273 0.273 34,120 0.2704 -1.59%
2025-06-12 0 0.315 0.310 0.325 0.315 0.315 10,000 3,150 0.3150 0.277 0.273 0.286 0.277 0.277 11,373 0.2770 3.28%
2025-06-11 0 0.305 0.305 0.325 0.305 0.305 40,000 12,200 0.3050 0.268 0.268 0.286 0.268 0.268 45,493 0.2682 1.67%
2025-06-10 0 0.300 0.300 0.350 0.300 0.305 20,000 6,075 0.3038 0.264 0.264 0.308 0.264 0.268 22,746 0.2671 -1.64%
2025-06-09 0 0.305 0.305 0.335 0.305 0.305 5,000 1,525 0.3050 0.268 0.268 0.295 0.268 0.268 5,687 0.2682 1.67%
2025-06-06 0 0.300 0.300 0.335 0.295 0.295 25,000 7,375 0.2950 0.264 0.264 0.295 0.259 0.259 28,433 0.2594 0.00%
2025-06-05 0 0.300 0.295 0.330 - - 0 0 - 0.264 0.259 0.290 - - 0 - 0.00%
2025-06-04 0 0.300 0.295 0.345 0.300 0.300 90,000 27,000 0.3000 0.264 0.259 0.303 0.264 0.264 102,359 0.2638 0.00%
2025-06-03 0 0.300 0.300 0.315 0.300 0.305 115,000 34,950 0.3039 0.264 0.264 0.277 0.264 0.268 130,792 0.2672 -3.23%
2025-06-02 0 0.310 0.310 0.325 0.305 0.315 90,000 27,925 0.3103 0.273 0.273 0.286 0.268 0.277 102,359 0.2728 -1.59%
2025-05-30 0 0.315 0.315 0.335 0.315 0.340 190,000 61,275 0.3225 0.277 0.277 0.295 0.277 0.299 216,091 0.2836 -7.35%
2025-05-29 0 0.340 0.340 0.355 0.285 0.360 18,040,000 5,789,175 0.3209 0.299 0.299 0.312 0.251 0.317 20,517,282 0.2822 11.48%
2025-05-28 0 0.330 0.325 0.340 0.305 0.350 795,000 260,225 0.3273 0.268 0.264 0.276 0.248 0.284 978,283 0.2660 8.20%
2025-05-27 0 0.305 0.305 0.315 0.300 0.305 50,000 15,075 0.3015 0.248 0.248 0.256 0.244 0.248 61,527 0.2450 1.67%
2025-05-26 0 0.300 0.300 0.340 - - 0 0 - 0.244 0.244 0.276 - - 0 - 0.00%
2025-05-23 0 0.300 0.300 0.315 0.300 0.310 410,000 123,975 0.3024 0.244 0.244 0.256 0.244 0.252 504,523 0.2457 0.00%
2025-05-22 0 0.300 0.290 0.300 0.290 0.300 490,000 144,725 0.2954 0.244 0.236 0.244 0.236 0.244 602,967 0.2400 5.26%
2025-05-21 0 0.285 0.275 0.295 0.280 0.285 150,000 42,500 0.2833 0.232 0.223 0.240 0.228 0.232 184,582 0.2303 -3.39%
2025-05-20 0 0.295 0.280 0.295 0.280 0.295 235,000 67,400 0.2868 0.240 0.228 0.240 0.228 0.240 289,178 0.2331 5.36%
2025-05-19 0 0.280 0.280 0.295 0.280 0.300 1,335,000 386,550 0.2896 0.228 0.228 0.240 0.228 0.244 1,642,777 0.2353 -6.67%
2025-05-16 0 0.300 0.295 0.300 0.300 0.325 500,000 152,500 0.3050 0.244 0.240 0.244 0.244 0.264 615,272 0.2479 -6.25%
2025-05-15 0 0.320 0.315 0.320 0.280 0.330 14,395,000 4,096,250 0.2846 0.260 0.256 0.260 0.228 0.268 17,713,691 0.2312 12.28%
2025-05-14 0 0.285 0.275 0.305 0.285 0.285 20,000 5,700 0.2850 0.232 0.223 0.248 0.232 0.232 24,611 0.2316 3.64%
2025-05-13 0 0.275 0.275 0.285 0.275 0.275 5,000 1,375 0.2750 0.223 0.223 0.232 0.223 0.223 6,153 0.2235 -3.51%
2025-05-12 0 0.285 0.280 0.285 0.275 0.285 45,000 12,675 0.2817 0.232 0.228 0.232 0.223 0.232 55,375 0.2289 1.79%
2025-05-09 0 0.280 0.275 0.280 - - 0 0 - 0.228 0.223 0.228 - - 0 - 0.00%
2025-05-08 0 0.280 0.270 0.280 0.275 0.280 20,000 5,525 0.2763 0.228 0.219 0.228 0.223 0.228 24,611 0.2245 0.00%
2025-05-07 0 0.280 0.275 0.280 - - 0 0 - 0.228 0.223 0.228 - - 0 - 0.00%
2025-05-06 0 0.280 0.280 0.285 0.275 0.280 70,000 19,350 0.2764 0.228 0.228 0.232 0.223 0.228 86,138 0.2246 -1.75%
2025-05-02 0 0.285 0.275 0.290 - - 65,000 18,250 0.2808 0.232 0.223 0.236 - - 79,985 0.2282 -1.72%
2025-04-30 0 0.290 0.280 0.290 0.290 0.290 5,000 1,450 0.2900 0.236 0.228 0.236 0.236 0.236 6,153 0.2357 1.75%
2025-04-29 0 0.285 0.275 0.285 0.275 0.290 250,000 70,200 0.2808 0.232 0.223 0.232 0.223 0.236 307,636 0.2282 0.00%
2025-04-28 0 0.285 0.280 0.290 0.275 0.300 540,000 153,700 0.2846 0.232 0.228 0.236 0.223 0.244 664,494 0.2313 -5.00%
2025-04-25 0 0.300 0.280 0.305 0.280 0.300 290,000 81,500 0.2810 0.244 0.228 0.248 0.228 0.244 356,858 0.2284 3.45%
2025-04-24 0 0.290 0.280 0.305 - - 45,000 12,950 0.2878 0.236 0.228 0.248 - - 55,375 0.2339 0.00%
2025-04-23 0 0.290 0.280 0.295 0.285 0.290 320,000 91,300 0.2853 0.236 0.228 0.240 0.232 0.236 393,774 0.2319 -1.69%
2025-04-22 0 0.295 0.295 0.300 0.280 0.295 545,000 157,800 0.2895 0.240 0.240 0.244 0.228 0.240 670,647 0.2353 -1.67%
2025-04-17 0 0.300 0.280 0.305 0.300 0.300 205,000 59,500 0.2902 0.244 0.228 0.248 0.244 0.244 252,262 0.2359 0.00%
2025-04-16 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.244 0.236 0.244 0.244 0.244 24,611 0.2438 0.00%
2025-04-15 0 0.300 0.300 0.305 0.300 0.300 80,000 24,000 0.3000 0.244 0.244 0.248 0.244 0.244 98,444 0.2438 1.69%
2025-04-14 0 0.295 0.285 0.300 0.280 0.295 170,000 49,700 0.2924 0.240 0.232 0.244 0.228 0.240 209,193 0.2376 7.27%
2025-04-11 0 0.275 0.270 0.290 0.270 0.275 70,000 19,225 0.2746 0.223 0.219 0.236 0.219 0.223 86,138 0.2232 -1.79%
2025-04-10 0 0.280 0.265 0.290 - - 0 0 - 0.228 0.215 0.236 - - 0 - 0.00%
2025-04-09 0 0.280 0.275 0.285 0.260 0.280 195,000 51,950 0.2664 0.228 0.223 0.232 0.211 0.228 239,956 0.2165 1.82%
2025-04-08 0 0.275 0.265 0.280 0.265 0.275 240,000 65,425 0.2726 0.223 0.215 0.228 0.215 0.223 295,331 0.2215 1.85%
2025-04-07 0 0.270 0.270 0.280 0.265 0.290 235,000 64,475 0.2744 0.219 0.219 0.228 0.215 0.236 289,178 0.2230 -10.00%
2025-04-03 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 0.244 0.236 0.252 0.244 0.244 123,054 0.2438 0.00%
2025-04-02 0 0.300 0.290 0.300 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2025-04-01 0 0.300 0.290 0.300 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2025-03-31 0 0.300 0.290 0.300 0.300 0.300 25,000 7,450 0.2980 0.244 0.236 0.244 0.244 0.244 30,764 0.2422 1.69%
2025-03-28 0 0.295 0.285 0.300 0.290 0.295 215,000 63,250 0.2942 0.240 0.232 0.244 0.236 0.240 264,567 0.2391 3.51%
2025-03-27 0 0.285 0.280 0.290 0.280 0.285 225,000 63,675 0.2830 0.232 0.228 0.236 0.228 0.232 276,873 0.2300 0.00%
2025-03-26 0 0.285 0.280 0.290 0.285 0.285 25,000 7,125 0.2850 0.232 0.228 0.236 0.232 0.232 30,764 0.2316 1.79%
2025-03-25 0 0.280 0.275 0.290 0.275 0.300 1,685,000 471,425 0.2798 0.228 0.223 0.236 0.223 0.244 2,073,468 0.2274 -3.45%
2025-03-24 0 0.290 0.285 0.295 - - 0 0 - 0.236 0.232 0.240 - - 0 - 0.00%
2025-03-21 0 0.290 0.290 0.295 0.285 0.295 40,000 11,575 0.2894 0.236 0.236 0.240 0.232 0.240 49,222 0.2352 0.00%
2025-03-20 0 0.290 0.285 0.300 - - 0 0 - 0.236 0.232 0.244 - - 0 - 0.00%
2025-03-19 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 0.236 0.232 0.240 0.236 0.236 123,054 0.2357 -1.69%
2025-03-18 0 0.295 0.285 0.295 0.285 0.295 340,000 99,625 0.2930 0.240 0.232 0.240 0.232 0.240 418,385 0.2381 1.72%
2025-03-17 0 0.290 0.300 0.305 0.265 0.315 1,135,000 326,850 0.2880 0.236 0.244 0.248 0.215 0.256 1,396,668 0.2340 -7.94%
2025-03-14 0 0.315 0.305 0.315 0.295 0.300 225,000 67,125 0.2983 0.256 0.248 0.256 0.240 0.244 276,873 0.2424 0.00%
2025-03-13 0 0.315 0.310 0.315 0.310 0.315 175,000 54,925 0.3139 0.256 0.252 0.256 0.252 0.256 215,345 0.2551 0.00%
2025-03-12 0 0.315 0.300 0.315 0.305 0.315 165,000 50,450 0.3058 0.256 0.244 0.256 0.248 0.256 203,040 0.2485 1.61%
2025-03-11 0 0.310 0.300 0.315 0.300 0.310 270,000 83,025 0.3075 0.252 0.244 0.256 0.244 0.252 332,247 0.2499 1.64%
2025-03-10 0 0.305 0.295 0.305 0.300 0.305 80,000 24,075 0.3009 0.248 0.240 0.248 0.244 0.248 98,444 0.2446 0.00%
2025-03-07 0 0.305 0.300 0.325 0.305 0.305 5,000 1,525 0.3050 0.248 0.244 0.264 0.248 0.248 6,153 0.2479 0.00%
2025-03-06 0 0.305 0.300 0.315 0.295 0.305 325,000 97,450 0.2998 0.248 0.244 0.256 0.240 0.248 399,927 0.2437 0.00%
2025-03-05 0 0.305 0.300 0.305 0.300 0.305 10,000 3,025 0.3025 0.248 0.244 0.248 0.244 0.248 12,305 0.2458 0.00%
2025-03-04 0 0.305 0.300 0.305 - - 0 0 - 0.248 0.244 0.248 - - 0 - 0.00%
2025-03-03 0 0.305 0.300 0.305 - - 10,000 3,000 0.3000 0.248 0.244 0.248 - - 12,305 0.2438 0.00%
2025-02-28 0 0.305 0.300 0.310 - - 5,000 1,500 0.3000 0.248 0.244 0.252 - - 6,153 0.2438 0.00%
2025-02-27 0 0.305 0.300 0.305 0.300 0.305 120,000 36,400 0.3033 0.248 0.244 0.248 0.244 0.248 147,665 0.2465 0.00%
2025-02-26 0 0.305 0.305 0.310 0.300 0.305 80,000 24,025 0.3003 0.248 0.248 0.252 0.244 0.248 98,444 0.2440 -1.61%
2025-02-25 0 0.310 0.300 0.310 0.305 0.310 320,000 98,750 0.3086 0.252 0.244 0.252 0.248 0.252 393,774 0.2508 -1.59%
2025-02-24 0 0.315 0.305 0.320 0.315 0.315 470,000 145,800 0.3102 0.256 0.248 0.260 0.256 0.256 578,356 0.2521 1.61%
2025-02-21 0 0.310 0.310 0.315 0.305 0.315 85,000 26,475 0.3115 0.252 0.252 0.256 0.248 0.256 104,596 0.2531 0.00%
2025-02-20 0 0.310 0.305 0.310 0.305 0.310 55,000 16,825 0.3059 0.252 0.248 0.252 0.248 0.252 67,680 0.2486 0.00%
2025-02-19 0 0.310 0.310 0.315 0.310 0.320 405,000 125,850 0.3107 0.252 0.252 0.256 0.252 0.260 498,371 0.2525 -3.12%
2025-02-18 0 0.320 0.315 0.340 0.305 0.330 375,000 118,775 0.3167 0.260 0.256 0.276 0.248 0.268 461,454 0.2574 3.23%
2025-02-17 0 0.310 0.305 0.310 0.310 0.320 380,000 120,850 0.3180 0.252 0.248 0.252 0.252 0.260 467,607 0.2584 -3.12%
2025-02-14 0 0.320 0.320 0.335 0.300 0.320 155,000 48,475 0.3127 0.260 0.260 0.272 0.244 0.260 190,734 0.2541 0.00%
2025-02-13 0 0.320 0.310 0.320 - - 0 0 - 0.260 0.252 0.260 - - 0 - 0.00%
2025-02-12 0 0.320 0.315 0.345 0.315 0.320 60,000 18,925 0.3154 0.260 0.256 0.280 0.256 0.260 73,833 0.2563 1.59%
2025-02-11 0 0.315 0.310 0.320 - - 5,000 1,575 0.3150 0.256 0.252 0.260 - - 6,153 0.2560 0.00%
2025-02-10 0 0.315 0.315 0.320 0.310 0.315 70,000 21,750 0.3107 0.256 0.256 0.260 0.252 0.256 86,138 0.2525 -1.56%
2025-02-07 0 0.320 0.315 0.320 0.310 0.325 380,000 119,725 0.3151 0.260 0.256 0.260 0.252 0.264 467,607 0.2560 0.00%
2025-02-06 0 0.320 0.320 0.340 0.320 0.320 60,000 19,200 0.3200 0.260 0.260 0.276 0.260 0.260 73,833 0.2600 0.00%
2025-02-05 0 0.320 0.315 0.340 0.315 0.345 330,000 107,500 0.3258 0.260 0.256 0.276 0.256 0.280 406,080 0.2647 -1.54%
2025-02-04 0 0.325 0.320 0.325 0.315 0.325 30,000 9,600 0.3200 0.264 0.260 0.264 0.256 0.264 36,916 0.2600 0.00%
2025-02-03 0 0.325 0.320 0.330 0.315 0.330 100,000 32,050 0.3205 0.264 0.260 0.268 0.256 0.268 123,054 0.2605 0.00%
2025-01-28 0 0.325 0.315 0.335 0.320 0.360 1,060,000 359,300 0.3390 0.264 0.256 0.272 0.260 0.293 1,304,377 0.2755 0.00%
2025-01-27 0 0.325 0.315 0.330 0.315 0.325 50,000 16,050 0.3210 0.264 0.256 0.268 0.256 0.264 61,527 0.2609 -1.52%
2025-01-24 0 0.330 0.315 0.330 0.330 0.330 5,000 1,650 0.3300 0.268 0.256 0.268 0.268 0.268 6,153 0.2682 0.00%
2025-01-23 0 0.330 0.315 0.330 - - 0 0 - 0.268 0.256 0.268 - - 0 - 0.00%
2025-01-22 0 0.330 0.315 0.330 0.315 0.330 195,000 64,000 0.3282 0.268 0.256 0.268 0.256 0.268 239,956 0.2667 1.54%
2025-01-21 0 0.325 0.315 0.325 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2025-01-20 0 0.325 0.315 0.340 0.315 0.325 25,000 8,075 0.3230 0.264 0.256 0.276 0.256 0.264 30,764 0.2625 0.00%
2025-01-17 0 0.325 0.315 0.335 0.325 0.325 465,000 151,125 0.3250 0.264 0.256 0.272 0.264 0.264 572,203 0.2641 0.00%
2025-01-16 0 0.325 0.315 0.325 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2025-01-15 0 0.325 0.315 0.325 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2025-01-14 0 0.325 0.315 0.325 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2025-01-13 0 0.325 0.315 0.325 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2025-01-10 0 0.325 0.315 0.325 0.325 0.325 10,000 3,250 0.3250 0.264 0.256 0.264 0.264 0.264 12,305 0.2641 -1.52%
2025-01-09 0 0.330 0.320 0.330 - - 0 0 - 0.268 0.260 0.268 - - 0 - 0.00%
2025-01-08 0 0.330 0.320 0.340 0.315 0.330 40,000 12,825 0.3206 0.268 0.260 0.276 0.256 0.268 49,222 0.2606 0.00%
2025-01-07 0 0.330 0.325 0.330 0.325 0.330 265,000 86,225 0.3254 0.268 0.264 0.268 0.264 0.268 326,094 0.2644 0.00%
2025-01-06 0 0.330 0.320 0.345 0.320 0.330 60,000 19,700 0.3283 0.268 0.260 0.280 0.260 0.268 73,833 0.2668 0.00%
2025-01-03 0 0.330 0.330 0.335 0.325 0.345 220,000 72,775 0.3308 0.268 0.268 0.272 0.264 0.280 270,720 0.2688 -5.71%
2025-01-02 0 0.350 0.345 0.360 0.350 0.360 170,000 60,350 0.3550 0.284 0.280 0.293 0.284 0.293 209,193 0.2885 0.00%
2024-12-31 0 0.350 0.350 0.360 0.350 0.350 490,000 173,750 0.3546 0.284 0.284 0.293 0.284 0.284 602,967 0.2882 -1.41%
2024-12-30 0 0.355 0.345 0.375 - - 0 0 - 0.288 0.280 0.305 - - 0 - 0.00%
2024-12-27 0 0.355 0.345 0.360 0.355 0.355 10,000 3,550 0.3550 0.288 0.280 0.293 0.288 0.288 12,305 0.2885 -1.39%
2024-12-24 0 0.360 0.345 0.360 0.360 0.365 1,600,000 583,825 0.3649 0.293 0.280 0.293 0.293 0.297 1,968,872 0.2965 1.41%
2024-12-23 0 0.355 0.340 0.360 0.305 0.365 1,725,000 534,725 0.3100 0.288 0.276 0.293 0.248 0.297 2,122,690 0.2519 1.43%
2024-12-20 0 0.350 0.345 0.360 - - 0 0 - 0.284 0.280 0.293 - - 0 - 0.00%
2024-12-19 0 0.350 0.350 0.370 0.345 0.370 255,000 91,000 0.3569 0.284 0.284 0.301 0.280 0.301 313,789 0.2900 0.00%
2024-12-18 0 0.350 0.345 0.360 - - 0 0 - 0.284 0.280 0.293 - - 0 - 0.00%
2024-12-17 0 0.350 0.340 0.355 0.335 0.360 370,000 128,500 0.3473 0.284 0.276 0.288 0.272 0.293 455,302 0.2822 -4.11%
2024-12-16 0 0.365 0.345 0.380 0.355 0.365 185,000 65,725 0.3553 0.297 0.280 0.309 0.288 0.297 227,651 0.2887 2.82%
2024-12-13 0 0.355 0.340 0.360 0.340 0.365 135,000 46,975 0.3480 0.288 0.276 0.293 0.276 0.297 166,124 0.2828 -2.74%
2024-12-12 0 0.365 0.340 0.365 0.340 0.365 105,000 35,075 0.3340 0.297 0.276 0.297 0.276 0.297 129,207 0.2715 -1.35%
2024-12-11 0 0.370 0.345 0.370 0.340 0.380 225,000 78,800 0.3502 0.301 0.280 0.301 0.276 0.309 276,873 0.2846 -2.63%
2024-12-10 0 0.380 0.340 0.380 0.380 0.380 10,000 3,800 0.3800 0.309 0.276 0.309 0.309 0.309 12,305 0.3088 0.00%
2024-12-09 0 0.380 0.330 0.380 0.380 0.380 20,000 7,600 0.3800 0.309 0.268 0.309 0.309 0.309 24,611 0.3088 5.56%
2024-12-06 0 0.360 0.330 0.380 0.360 0.360 10,000 3,600 0.3600 0.293 0.268 0.309 0.293 0.293 12,305 0.2926 1.41%
2024-12-05 0 0.355 0.355 0.380 0.340 0.375 245,000 86,775 0.3542 0.288 0.288 0.309 0.276 0.305 301,483 0.2878 -4.05%
2024-12-04 0 0.370 0.350 0.380 0.365 0.370 30,000 10,975 0.3658 0.301 0.284 0.309 0.297 0.301 36,916 0.2973 -3.90%
2024-12-03 0 0.385 0.345 0.385 0.350 0.390 100,000 37,050 0.3705 0.313 0.280 0.313 0.284 0.317 123,054 0.3011 5.48%
2024-12-02 0 0.365 0.350 0.365 0.345 0.400 1,910,000 740,800 0.3879 0.297 0.284 0.297 0.280 0.325 2,350,340 0.3152 -1.35%
2024-11-29 0 0.370 0.330 0.355 0.315 0.390 1,295,000 411,000 0.3174 0.301 0.268 0.288 0.256 0.317 1,593,555 0.2579 13.85%
2024-11-28 0 0.325 0.315 0.325 - - 30,000 9,600 0.3200 0.264 0.256 0.264 - - 36,916 0.2600 -1.52%
2024-11-27 0 0.330 0.320 0.340 0.315 0.330 10,000 3,225 0.3225 0.268 0.260 0.276 0.256 0.268 12,305 0.2621 0.00%
2024-11-26 0 0.330 0.325 0.330 0.320 0.330 155,000 49,650 0.3203 0.268 0.264 0.268 0.260 0.268 190,734 0.2603 0.00%
2024-11-25 0 0.330 0.315 0.330 0.330 0.330 15,000 4,950 0.3300 0.268 0.256 0.268 0.268 0.268 18,458 0.2682 -1.49%
2024-11-22 0 0.335 0.330 0.335 - - 0 0 - 0.272 0.268 0.272 - - 0 - -1.47%
2024-11-21 0 0.340 0.330 0.340 0.335 0.340 120,000 40,750 0.3396 0.276 0.268 0.276 0.272 0.276 147,665 0.2760 -1.45%
2024-11-20 0 0.345 0.330 0.350 0.340 0.345 85,000 29,400 0.3459 0.280 0.268 0.284 0.276 0.280 104,596 0.2811 -1.43%
2024-11-19 0 0.350 0.340 0.350 0.340 0.350 10,000 3,450 0.3450 0.284 0.276 0.284 0.276 0.284 12,305 0.2804 -5.41%
2024-11-18 0 0.370 0.340 0.370 0.370 0.370 75,000 27,750 0.3700 0.301 0.276 0.301 0.301 0.301 92,291 0.3007 0.00%
2024-11-15 0 0.370 0.340 0.390 0.345 0.370 75,000 27,075 0.3610 0.301 0.276 0.317 0.280 0.301 92,291 0.2934 2.78%
2024-11-14 0 0.360 0.340 0.360 0.355 0.360 55,000 19,675 0.3577 0.293 0.276 0.293 0.288 0.293 67,680 0.2907 1.41%
2024-11-13 0 0.355 0.325 0.355 - - 0 0 - 0.288 0.264 0.288 - - 0 - 0.00%
2024-11-12 0 0.355 0.340 0.355 0.340 0.365 80,000 27,925 0.3491 0.288 0.276 0.288 0.276 0.297 98,444 0.2837 -2.74%
2024-11-11 0 0.365 0.350 0.370 - - 0 0 - 0.297 0.284 0.301 - - 0 - 0.00%
2024-11-08 0 0.365 0.350 0.385 0.365 0.365 50,000 18,250 0.3650 0.297 0.284 0.313 0.297 0.297 61,527 0.2966 0.00%
2024-11-07 0 0.365 0.350 0.370 0.335 0.365 100,000 36,125 0.3613 0.297 0.284 0.301 0.272 0.297 123,054 0.2936 0.00%
2024-11-06 0 0.365 0.340 0.370 0.330 0.365 265,000 89,975 0.3395 0.297 0.276 0.301 0.268 0.297 326,094 0.2759 -1.35%
2024-11-05 0 0.370 0.340 0.375 0.360 0.370 35,000 12,900 0.3686 0.301 0.276 0.305 0.293 0.301 43,069 0.2995 2.78%
2024-11-04 0 0.360 0.340 0.360 0.370 0.370 5,000 1,850 0.3700 0.293 0.276 0.293 0.301 0.301 6,153 0.3007 9.09%
2024-11-01 0 0.330 0.320 0.375 0.305 0.380 240,000 81,475 0.3395 0.268 0.260 0.305 0.248 0.309 295,331 0.2759 -12.00%
2024-10-31 0 0.375 0.355 0.375 0.375 0.375 5,000 1,875 0.3750 0.305 0.288 0.305 0.305 0.305 6,153 0.3047 0.00%
2024-10-30 0 0.375 0.365 0.390 - - 0 0 - 0.305 0.297 0.317 - - 0 - 0.00%
2024-10-29 0 0.375 0.360 0.375 - - 0 0 - 0.305 0.293 0.305 - - 0 - 0.00%
2024-10-28 0 0.375 0.350 0.375 0.350 0.375 100,000 35,975 0.3598 0.305 0.284 0.305 0.284 0.305 123,054 0.2924 1.35%
2024-10-25 0 0.370 0.365 0.375 - - 0 0 - 0.301 0.297 0.305 - - 0 - 0.00%
2024-10-24 0 0.370 0.365 0.375 0.370 0.370 15,000 5,550 0.3700 0.301 0.297 0.305 0.301 0.301 18,458 0.3007 -1.33%
2024-10-23 0 0.375 0.365 0.375 0.360 0.375 90,000 32,600 0.3622 0.305 0.297 0.305 0.293 0.305 110,749 0.2944 -1.32%
2024-10-22 0 0.380 0.370 0.380 0.360 0.380 265,000 97,850 0.3692 0.309 0.301 0.309 0.293 0.309 326,094 0.3001 -2.56%
2024-10-21 0 0.390 0.370 0.395 0.390 0.390 5,000 1,950 0.3900 0.317 0.301 0.321 0.317 0.317 6,153 0.3169 0.00%
2024-10-18 0 0.390 0.370 0.395 - - 5,000 1,975 0.3950 0.317 0.301 0.321 - - 6,153 0.3210 0.00%
2024-10-17 0 0.390 0.365 0.395 0.370 0.390 395,000 153,350 0.3882 0.317 0.297 0.321 0.301 0.317 486,065 0.3155 0.00%
2024-10-16 0 0.390 0.380 0.400 0.365 0.395 465,000 181,050 0.3894 0.317 0.309 0.325 0.297 0.321 572,203 0.3164 -2.50%
2024-10-15 0 0.400 0.365 0.400 0.400 0.400 10,000 4,000 0.4000 0.325 0.297 0.325 0.325 0.325 12,305 0.3251 0.00%
2024-10-14 0 0.400 0.360 0.400 0.360 0.400 170,000 63,500 0.3735 0.325 0.293 0.325 0.293 0.325 209,193 0.3035 1.27%
2024-10-10 0 0.395 0.385 0.395 0.380 0.405 190,000 74,375 0.3914 0.321 0.313 0.321 0.309 0.329 233,803 0.3181 5.33%
2024-10-09 0 0.375 0.375 0.395 0.365 0.390 150,000 55,700 0.3713 0.305 0.305 0.321 0.297 0.317 184,582 0.3018 -3.85%
2024-10-08 0 0.390 0.380 0.400 0.390 0.390 40,000 15,525 0.3881 0.317 0.309 0.325 0.317 0.317 49,222 0.3154 -2.50%
2024-10-07 0 0.400 0.390 0.400 0.390 0.410 315,000 126,025 0.4001 0.325 0.317 0.325 0.317 0.333 387,622 0.3251 1.27%
2024-10-04 0 0.395 0.395 0.400 0.380 0.390 1,220,000 470,675 0.3858 0.321 0.321 0.325 0.309 0.317 1,501,265 0.3135 6.76%
2024-10-03 0 0.370 0.365 0.385 0.360 0.395 180,000 66,775 0.3710 0.301 0.297 0.313 0.293 0.321 221,498 0.3015 -6.33%
2024-10-02 0 0.395 0.370 0.395 0.375 0.400 435,000 170,050 0.3909 0.321 0.301 0.321 0.305 0.325 535,287 0.3177 6.76%
2024-09-30 0 0.370 0.355 0.370 0.350 0.380 145,000 52,700 0.3634 0.301 0.288 0.301 0.284 0.309 178,429 0.2954 2.78%
2024-09-27 0 0.360 0.345 0.360 0.360 0.365 90,000 32,500 0.3611 0.293 0.280 0.293 0.293 0.297 110,749 0.2935 -1.37%
2024-09-26 0 0.365 0.345 0.365 0.320 0.365 535,000 187,200 0.3499 0.297 0.280 0.297 0.260 0.297 658,341 0.2844 8.96%
2024-09-25 0 0.335 0.320 0.345 0.320 0.335 90,000 29,900 0.3322 0.272 0.260 0.280 0.260 0.272 110,749 0.2700 0.00%
2024-09-24 0 0.335 0.335 0.355 0.330 0.335 105,000 34,900 0.3324 0.272 0.272 0.288 0.268 0.272 129,207 0.2701 0.00%
2024-09-23 0 0.335 0.335 0.340 0.335 0.335 30,000 10,050 0.3350 0.272 0.272 0.276 0.272 0.272 36,916 0.2722 -1.47%
2024-09-20 0 0.340 0.335 0.350 0.335 0.340 25,000 8,450 0.3380 0.276 0.272 0.284 0.272 0.276 30,764 0.2747 0.00%
2024-09-19 0 0.340 0.335 0.345 0.340 0.340 5,000 1,700 0.3400 0.276 0.272 0.280 0.276 0.276 6,153 0.2763 -1.45%
2024-09-17 0 0.345 0.345 0.355 0.320 0.345 275,000 93,300 0.3393 0.280 0.280 0.288 0.260 0.280 338,400 0.2757 6.15%
2024-09-16 0 0.325 0.310 0.340 - - 0 0 - 0.264 0.252 0.276 - - 0 - 0.00%
2024-09-13 0 0.325 0.310 0.335 - - 0 0 - 0.264 0.252 0.272 - - 0 - 0.00%
2024-09-12 0 0.325 0.325 0.335 0.325 0.330 1,030,000 334,900 0.3251 0.264 0.264 0.272 0.264 0.268 1,267,461 0.2642 0.00%
2024-09-11 0 0.325 0.310 0.330 0.325 0.325 40,000 12,625 0.3156 0.264 0.252 0.268 0.264 0.264 49,222 0.2565 0.00%
2024-09-10 0 0.325 0.310 0.325 0.300 0.325 200,000 62,175 0.3109 0.264 0.252 0.264 0.244 0.264 246,109 0.2526 1.56%
2024-09-09 0 0.320 0.320 0.325 0.310 0.335 95,000 30,775 0.3239 0.260 0.260 0.264 0.252 0.272 116,902 0.2633 0.53%
2024-09-05 0 0.335 0.325 0.345 - - 0 0 - 0.259 0.251 0.266 - - 0 - 0.00%
2024-09-04 0 0.335 0.340 0.350 0.320 0.335 10,000 3,275 0.3275 0.259 0.263 0.270 0.247 0.259 12,951 0.2529 -1.47%
2024-09-03 0 0.340 0.320 0.340 0.330 0.340 30,000 10,050 0.3350 0.263 0.247 0.263 0.255 0.263 38,853 0.2587 1.49%
2024-09-02 0 0.335 0.320 0.345 - - 0 0 - 0.259 0.247 0.266 - - 0 - 0.00%
2024-08-30 0 0.335 0.320 0.355 0.325 0.335 20,000 6,600 0.3300 0.259 0.247 0.274 0.251 0.259 25,902 0.2548 3.08%
2024-08-29 0 0.325 0.325 0.355 0.325 0.335 45,000 14,725 0.3272 0.251 0.251 0.274 0.251 0.259 58,280 0.2527 -2.99%
2024-08-28 0 0.335 0.325 0.355 - - 0 0 - 0.259 0.251 0.274 - - 0 - 0.00%
2024-08-27 0 0.335 0.330 0.335 0.325 0.335 25,000 8,100 0.3240 0.259 0.255 0.259 0.251 0.259 32,378 0.2502 0.00%
2024-08-26 0 0.335 0.335 0.365 0.325 0.325 125,000 40,625 0.3250 0.259 0.259 0.282 0.251 0.251 161,888 0.2509 1.52%
2024-08-23 0 0.330 0.325 0.345 0.330 0.335 90,000 29,725 0.3303 0.255 0.251 0.266 0.255 0.259 116,560 0.2550 -1.49%
2024-08-22 0 0.335 0.335 0.360 0.330 0.345 295,000 98,125 0.3326 0.259 0.259 0.278 0.255 0.266 382,056 0.2568 -1.47%
2024-08-21 0 0.340 0.340 0.355 0.330 0.355 1,900,000 654,575 0.3445 0.263 0.263 0.274 0.255 0.274 2,460,703 0.2660 -5.56%
2024-08-20 0 0.360 0.335 0.360 - - 0 0 - 0.278 0.259 0.278 - - 0 - 0.00%
2024-08-19 0 0.360 0.340 0.360 - - 0 0 - 0.278 0.263 0.278 - - 0 - 0.00%
2024-08-16 0 0.360 0.335 0.360 - - 0 0 - 0.278 0.259 0.278 - - 0 - -1.37%
2024-08-15 0 0.365 0.340 0.365 - - 0 0 - 0.282 0.263 0.282 - - 0 - 0.00%
2024-08-14 0 0.365 0.330 0.365 0.330 0.365 60,000 21,550 0.3592 0.282 0.255 0.282 0.255 0.282 77,706 0.2773 0.00%
2024-08-13 0 0.365 0.360 0.365 - - 0 0 - 0.282 0.278 0.282 - - 0 - -1.35%
2024-08-12 0 0.370 0.325 0.370 0.370 0.375 60,000 22,475 0.3746 0.286 0.251 0.286 0.286 0.290 77,706 0.2892 4.23%
2024-08-09 0 0.355 0.330 0.365 - - 0 0 - 0.274 0.255 0.282 - - 0 - 0.00%
2024-08-08 0 0.355 0.330 0.355 0.360 0.360 15,000 5,400 0.3600 0.274 0.255 0.274 0.278 0.278 19,427 0.2780 -1.39%
2024-08-07 0 0.360 0.320 0.365 0.340 0.360 25,000 8,600 0.3440 0.278 0.247 0.282 0.263 0.278 32,378 0.2656 2.86%
2024-08-06 0 0.350 0.315 0.350 0.370 0.370 20,000 7,400 0.3700 0.270 0.243 0.270 0.286 0.286 25,902 0.2857 2.94%
2024-08-05 0 0.340 0.325 0.340 0.315 0.340 145,000 48,325 0.3333 0.263 0.251 0.263 0.243 0.263 187,790 0.2573 -2.86%
2024-08-02 0 0.350 0.340 0.370 - - 0 0 - 0.270 0.263 0.286 - - 0 - 0.00%
2024-08-01 0 0.350 0.340 0.350 0.350 0.350 15,000 5,250 0.3500 0.270 0.263 0.270 0.270 0.270 19,427 0.2702 1.45%
2024-07-31 0 0.345 0.340 0.370 0.340 0.390 2,120,000 813,550 0.3838 0.266 0.263 0.286 0.263 0.301 2,745,626 0.2963 -6.76%
2024-07-30 0 0.370 0.320 0.375 0.305 0.370 1,850,000 574,125 0.3103 0.286 0.247 0.290 0.236 0.286 2,395,947 0.2396 17.46%
2024-07-29 0 0.315 0.305 0.320 - - 10,000 3,150 0.3150 0.243 0.236 0.247 - - 12,951 0.2432 0.00%
2024-07-26 0 0.315 0.305 0.320 0.310 0.315 35,000 10,950 0.3129 0.243 0.236 0.247 0.239 0.243 45,329 0.2416 3.28%
2024-07-25 0 0.305 0.300 0.305 0.305 0.305 10,000 3,050 0.3050 0.236 0.232 0.236 0.236 0.236 12,951 0.2355 0.00%
2024-07-24 0 0.305 0.305 0.315 0.305 0.310 115,000 35,100 0.3052 0.236 0.236 0.243 0.236 0.239 148,937 0.2357 -3.17%
2024-07-23 0 0.315 0.310 0.325 0.305 0.315 10,000 3,100 0.3100 0.243 0.239 0.251 0.236 0.243 12,951 0.2394 -1.56%
2024-07-22 0 0.320 0.305 0.320 - - 0 0 - 0.247 0.236 0.247 - - 0 - -1.54%
2024-07-19 0 0.325 0.315 0.330 0.315 0.325 90,000 28,400 0.3156 0.251 0.243 0.255 0.243 0.251 116,560 0.2437 -1.52%
2024-07-18 0 0.330 0.320 0.330 0.305 0.340 2,035,000 677,300 0.3328 0.255 0.247 0.255 0.236 0.263 2,635,542 0.2570 -4.35%
2024-07-17 0 0.345 0.325 0.345 0.330 0.350 35,000 11,650 0.3329 0.266 0.251 0.266 0.255 0.270 45,329 0.2570 -2.82%
2024-07-16 0 0.355 0.330 0.355 0.330 0.450 3,295,000 1,269,025 0.3851 0.274 0.255 0.274 0.255 0.347 4,267,377 0.2974 1.43%
2024-07-15 0 0.350 0.330 0.350 0.335 0.360 165,000 57,275 0.3471 0.270 0.255 0.270 0.259 0.278 213,693 0.2680 0.00%
2024-07-12 0 0.350 0.320 0.350 0.305 0.365 325,000 107,750 0.3315 0.270 0.247 0.270 0.236 0.282 420,910 0.2560 4.48%
2024-07-11 0 0.335 0.315 0.335 0.275 0.340 1,950,000 554,600 0.2844 0.259 0.243 0.259 0.212 0.263 2,525,458 0.2196 8.06%
2024-07-10 0 0.310 0.300 0.310 - - 0 0 - 0.239 0.232 0.239 - - 0 - 0.00%
2024-07-09 0 0.310 0.290 0.310 0.280 0.320 210,000 61,125 0.2911 0.239 0.224 0.239 0.216 0.247 271,972 0.2247 8.77%
2024-07-08 0 0.285 0.275 0.290 0.285 0.285 110,000 31,350 0.2850 0.220 0.212 0.224 0.220 0.220 142,462 0.2201 5.56%
2024-07-05 0 0.270 0.270 0.280 0.260 0.275 30,000 8,150 0.2717 0.208 0.208 0.216 0.201 0.212 38,853 0.2098 -1.82%
2024-07-04 0 0.275 0.275 0.285 0.275 0.275 15,000 4,125 0.2750 0.212 0.212 0.220 0.212 0.212 19,427 0.2123 0.00%
2024-07-03 0 0.275 0.260 0.275 - - 0 0 - 0.212 0.201 0.212 - - 0 - 0.00%
2024-07-02 0 0.275 0.265 0.275 0.260 0.275 85,000 22,475 0.2644 0.212 0.205 0.212 0.201 0.212 110,084 0.2042 1.85%
2024-06-28 0 0.270 0.260 0.290 0.265 0.270 55,000 14,575 0.2650 0.208 0.201 0.224 0.205 0.208 71,231 0.2046 0.00%
2024-06-27 0 0.270 0.270 0.280 0.270 0.270 35,000 9,450 0.2700 0.208 0.208 0.216 0.208 0.208 45,329 0.2085 0.00%
2024-06-26 0 0.270 0.270 0.280 0.270 0.270 5,000 1,350 0.2700 0.208 0.208 0.216 0.208 0.208 6,476 0.2085 0.00%
2024-06-25 0 0.270 0.270 0.275 0.265 0.270 80,000 21,250 0.2656 0.208 0.208 0.212 0.205 0.208 103,609 0.2051 -1.82%
2024-06-24 0 0.275 0.270 0.275 0.265 0.275 60,000 16,200 0.2700 0.212 0.208 0.212 0.205 0.212 77,706 0.2085 -1.79%
2024-06-21 0 0.280 0.275 0.295 0.270 0.280 110,000 30,250 0.2750 0.216 0.212 0.228 0.208 0.216 142,462 0.2123 -1.75%
2024-06-20 0 0.285 0.280 0.285 0.275 0.285 220,000 61,875 0.2813 0.220 0.216 0.220 0.212 0.220 284,923 0.2172 -1.72%
2024-06-19 0 0.290 0.285 0.295 0.290 0.290 60,000 17,475 0.2913 0.224 0.220 0.228 0.224 0.224 77,706 0.2249 -1.69%
2024-06-18 0 0.295 0.285 0.295 0.280 0.305 10,000 2,925 0.2925 0.228 0.220 0.228 0.216 0.236 12,951 0.2259 5.36%
2024-06-17 0 0.280 0.280 0.285 0.280 0.285 170,000 48,300 0.2841 0.216 0.216 0.220 0.216 0.220 220,168 0.2194 -1.75%
2024-06-14 0 0.285 0.280 0.310 0.280 0.285 275,000 77,050 0.2802 0.220 0.216 0.239 0.216 0.220 356,154 0.2163 0.00%
2024-06-13 0 0.285 0.280 0.300 0.285 0.285 5,000 1,425 0.2850 0.220 0.216 0.232 0.220 0.220 6,476 0.2201 0.71%
2024-06-12 0 0.295 0.280 0.300 0.295 0.295 40,000 11,825 0.2956 0.219 0.207 0.222 0.219 0.219 54,001 0.2190 -1.67%
2024-06-11 0 0.300 0.275 0.300 0.300 0.300 5,000 1,500 0.3000 0.222 0.204 0.222 0.222 0.222 6,750 0.2222 0.00%
2024-06-07 0 0.300 0.280 0.300 0.300 0.300 5,000 1,500 0.3000 0.222 0.207 0.222 0.222 0.222 6,750 0.2222 0.00%
2024-06-06 0 0.300 0.285 0.300 - - 0 0 - 0.222 0.211 0.222 - - 0 - 0.00%
2024-06-05 0 0.300 0.285 0.300 0.280 0.300 135,000 38,300 0.2837 0.222 0.211 0.222 0.207 0.222 182,253 0.2101 0.00%
2024-06-04 0 0.300 0.290 0.300 0.285 0.305 190,000 55,975 0.2946 0.222 0.215 0.222 0.211 0.226 256,504 0.2182 -3.23%
2024-06-03 0 0.310 0.295 0.320 0.300 0.310 35,000 10,600 0.3029 0.230 0.219 0.237 0.222 0.230 47,251 0.2243 0.00%
2024-05-31 0 0.310 0.295 0.310 0.300 0.310 1,665,000 515,925 0.3099 0.230 0.219 0.230 0.222 0.230 2,247,788 0.2295 -3.12%
2024-05-30 0 0.320 0.280 0.320 0.320 0.320 10,000 3,125 0.3125 0.237 0.207 0.237 0.237 0.237 13,500 0.2315 0.00%
2024-05-29 0 0.320 0.305 0.320 0.320 0.320 15,000 4,800 0.3200 0.237 0.226 0.237 0.237 0.237 20,250 0.2370 0.00%
2024-05-28 0 0.320 0.305 0.320 0.285 0.320 235,000 70,475 0.2999 0.237 0.226 0.237 0.211 0.237 317,255 0.2221 -5.88%
2024-05-27 0 0.340 0.305 0.340 0.300 0.345 20,000 6,300 0.3150 0.252 0.226 0.252 0.222 0.256 27,000 0.2333 9.68%
2024-05-24 0 0.310 0.310 0.315 0.300 0.355 645,000 204,675 0.3173 0.230 0.230 0.233 0.222 0.263 870,765 0.2351 -11.43%
2024-05-23 0 0.350 0.345 0.355 0.350 0.360 50,000 17,650 0.3530 0.259 0.256 0.263 0.259 0.267 67,501 0.2615 -2.78%
2024-05-22 0 0.360 0.355 0.365 0.360 0.370 175,000 64,150 0.3666 0.267 0.263 0.270 0.267 0.274 236,254 0.2715 -2.70%
2024-05-21 0 0.370 0.365 0.370 0.365 0.375 265,000 98,200 0.3706 0.274 0.270 0.274 0.270 0.278 357,756 0.2745 -2.63%
2024-05-20 0 0.380 0.380 0.385 0.355 0.385 15,355,000 5,556,225 0.3619 0.281 0.281 0.285 0.263 0.285 20,729,602 0.2680 4.11%
2024-05-17 0 0.365 0.355 0.365 0.335 0.375 2,015,000 717,025 0.3558 0.270 0.263 0.270 0.248 0.278 2,720,296 0.2636 -1.35%
2024-05-16 0 0.370 0.370 0.375 0.275 0.385 4,790,000 1,597,025 0.3334 0.274 0.274 0.278 0.204 0.285 6,466,610 0.2470 39.62%
2024-05-14 0 0.265 0.265 0.270 0.260 0.275 35,000 9,450 0.2700 0.196 0.196 0.200 0.193 0.204 47,251 0.2000 -1.85%
2024-05-13 0 0.270 0.255 0.280 - - 0 0 - 0.200 0.189 0.207 - - 0 - 0.00%
2024-05-10 0 0.270 0.270 0.275 0.255 0.280 580,000 158,125 0.2726 0.200 0.200 0.204 0.189 0.207 783,013 0.2019 0.00%
2024-05-09 0 0.270 0.260 0.275 0.255 0.275 200,000 52,625 0.2631 0.200 0.193 0.204 0.189 0.204 270,005 0.1949 8.00%
2024-05-08 0 0.250 0.250 0.255 0.250 0.250 145,000 36,250 0.2500 0.185 0.185 0.189 0.185 0.185 195,753 0.1852 0.00%
2024-05-07 0 0.250 0.250 0.260 0.245 0.245 20,000 5,050 0.2525 0.185 0.185 0.193 0.181 0.181 27,000 0.1870 0.00%
2024-05-06 0 0.250 0.250 0.260 0.248 0.260 190,000 48,580 0.2557 0.185 0.185 0.193 0.184 0.193 256,504 0.1894 1.63%
2024-05-03 0 0.246 0.250 0.260 0.245 0.255 135,000 33,940 0.2514 0.182 0.185 0.193 0.181 0.189 182,253 0.1862 3.36%
2024-05-02 0 0.238 0.235 0.242 0.233 0.239 135,000 31,945 0.2366 0.176 0.174 0.179 0.173 0.177 182,253 0.1753 0.00%
2024-04-30 0 0.238 0.238 0.240 0.233 0.238 30,000 7,060 0.2353 0.176 0.176 0.178 0.173 0.176 40,501 0.1743 1.71%
2024-04-29 0 0.234 0.234 0.240 0.232 0.234 155,000 36,175 0.2334 0.173 0.173 0.178 0.172 0.173 209,254 0.1729 1.74%
2024-04-26 0 0.230 0.225 0.230 0.225 0.230 400,000 90,925 0.2273 0.170 0.167 0.170 0.167 0.170 540,009 0.1684 0.00%
2024-04-25 0 0.230 0.230 0.237 0.230 0.255 710,000 169,965 0.2394 0.170 0.170 0.176 0.170 0.189 958,516 0.1773 -7.63%
2024-04-24 0 0.249 0.242 0.260 0.242 0.249 45,000 11,090 0.2464 0.184 0.179 0.193 0.179 0.184 60,751 0.1825 2.47%
2024-04-23 0 0.243 0.243 0.250 0.243 0.249 215,000 53,070 0.2468 0.180 0.180 0.185 0.180 0.184 290,255 0.1828 -0.41%
2024-04-22 0 0.244 0.243 0.244 0.244 0.260 15,630,000 3,815,620 0.2441 0.181 0.180 0.181 0.181 0.193 21,100,858 0.1808 -6.15%
2024-04-19 0 0.260 0.250 0.265 0.240 0.265 295,000 73,415 0.2489 0.193 0.185 0.196 0.178 0.196 398,257 0.1843 0.00%
2024-04-18 0 0.260 0.260 0.270 0.260 0.260 35,000 9,100 0.2600 0.193 0.193 0.200 0.193 0.193 47,251 0.1926 0.00%
2024-04-17 0 0.260 0.255 0.265 0.260 0.260 50,000 13,000 0.2600 0.193 0.189 0.196 0.193 0.193 67,501 0.1926 0.00%
2024-04-16 0 0.260 0.255 0.270 0.260 0.275 75,000 20,225 0.2697 0.193 0.189 0.200 0.193 0.204 101,252 0.1997 -1.89%
2024-04-15 0 0.265 0.265 0.280 0.265 0.265 5,000 1,325 0.2650 0.196 0.196 0.207 0.196 0.196 6,750 0.1963 -3.64%
2024-04-12 0 0.275 0.265 0.280 0.275 0.275 30,000 8,250 0.2750 0.204 0.196 0.207 0.204 0.204 40,501 0.2037 0.00%
2024-04-11 0 0.275 0.260 0.275 0.260 0.275 65,000 17,425 0.2681 0.204 0.193 0.204 0.193 0.204 87,751 0.1986 1.85%
2024-04-10 0 0.270 0.270 0.275 0.265 0.275 105,000 28,400 0.2705 0.200 0.200 0.204 0.196 0.204 141,752 0.2003 -1.82%
2024-04-09 0 0.275 0.265 0.280 0.275 0.275 25,000 6,925 0.2770 0.204 0.196 0.207 0.204 0.204 33,751 0.2052 3.77%
2024-04-08 0 0.265 0.265 0.275 0.260 0.260 20,000 5,200 0.2600 0.196 0.196 0.204 0.193 0.193 27,000 0.1926 -3.64%
2024-04-05 0 0.275 0.275 0.295 0.275 0.275 80,000 22,000 0.2750 0.204 0.204 0.219 0.204 0.204 108,002 0.2037 0.00%
2024-04-03 0 0.275 0.260 0.275 0.280 0.280 85,000 23,700 0.2788 0.204 0.193 0.204 0.207 0.207 114,752 0.2065 -3.51%
2024-04-02 0 0.285 0.280 0.285 0.280 0.285 325,000 92,475 0.2845 0.211 0.207 0.211 0.207 0.211 438,757 0.2108 1.79%
2024-03-28 0 0.280 0.275 0.285 0.270 0.280 55,000 15,275 0.2777 0.207 0.204 0.211 0.200 0.207 74,251 0.2057 3.70%
2024-03-27 0 0.270 0.265 0.275 0.265 0.270 55,000 14,600 0.2655 0.200 0.196 0.204 0.196 0.200 74,251 0.1966 1.89%
2024-03-26 0 0.265 0.255 0.270 0.255 0.265 125,000 32,350 0.2588 0.196 0.189 0.200 0.189 0.196 168,753 0.1917 0.00%
2024-03-25 0 0.265 0.265 0.275 0.265 0.265 10,000 2,675 0.2675 0.196 0.196 0.204 0.196 0.196 13,500 0.1981 -3.64%
2024-03-22 0 0.275 0.265 0.280 - - 0 0 - 0.204 0.196 0.207 - - 0 - 0.00%
2024-03-21 0 0.275 0.270 0.285 0.270 0.275 65,000 17,600 0.2708 0.204 0.200 0.211 0.200 0.204 87,751 0.2006 1.85%
2024-03-20 0 0.270 0.270 0.285 0.270 0.270 5,000 1,350 0.2700 0.200 0.200 0.211 0.200 0.200 6,750 0.2000 0.00%
2024-03-19 0 0.270 0.270 0.290 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2024-03-18 0 0.270 0.265 0.280 - - 0 0 - 0.200 0.196 0.207 - - 0 - 0.00%
2024-03-15 0 0.270 0.270 0.285 0.265 0.270 160,000 42,825 0.2677 0.200 0.200 0.211 0.196 0.200 216,004 0.1983 0.00%
2024-03-14 0 0.270 0.270 0.285 0.270 0.285 105,000 29,400 0.2800 0.200 0.200 0.211 0.200 0.211 141,752 0.2074 0.00%
2024-03-13 0 0.270 0.265 0.280 0.265 0.275 145,000 39,250 0.2707 0.200 0.196 0.207 0.196 0.204 195,753 0.2005 -5.26%
2024-03-12 0 0.285 0.275 0.285 0.270 0.285 55,000 15,225 0.2768 0.211 0.204 0.211 0.200 0.211 74,251 0.2050 1.79%
2024-03-11 0 0.280 0.270 0.280 0.280 0.280 25,000 7,000 0.2800 0.207 0.200 0.207 0.207 0.207 33,751 0.2074 0.00%
2024-03-08 0 0.280 0.275 0.280 0.280 0.280 75,000 20,750 0.2767 0.207 0.204 0.207 0.207 0.207 101,252 0.2049 1.82%
2024-03-07 0 0.275 0.270 0.275 0.275 0.275 40,000 11,000 0.2750 0.204 0.200 0.204 0.204 0.204 54,001 0.2037 -1.79%
2024-03-06 0 0.280 0.275 0.280 - - 0 0 - 0.207 0.204 0.207 - - 0 - 0.00%
2024-03-05 0 0.280 0.255 0.275 0.255 0.280 40,000 10,700 0.2675 0.207 0.189 0.204 0.189 0.207 54,001 0.1981 0.00%
2024-03-04 0 0.280 0.280 0.285 0.270 0.275 30,000 8,125 0.2708 0.207 0.207 0.211 0.200 0.204 40,501 0.2006 0.00%
2024-03-01 0 0.280 0.270 0.285 0.280 0.280 25,000 7,000 0.2800 0.207 0.200 0.211 0.207 0.207 33,751 0.2074 -1.75%
2024-02-29 0 0.285 0.270 0.285 0.270 0.290 225,000 62,075 0.2759 0.211 0.200 0.211 0.200 0.215 303,755 0.2044 0.00%
2024-02-28 0 0.285 0.270 0.295 0.280 0.295 70,000 20,225 0.2889 0.211 0.200 0.219 0.207 0.219 94,502 0.2140 -3.39%
2024-02-27 0 0.295 0.295 0.300 - - 0 0 - 0.219 0.219 0.222 - - 0 - 1.72%
2024-02-26 0 0.290 0.290 0.305 - - 0 0 - 0.215 0.215 0.226 - - 0 - 1.75%
2024-02-23 0 0.285 0.285 0.300 0.280 0.300 165,000 47,925 0.2905 0.211 0.211 0.222 0.207 0.222 222,754 0.2151 -3.39%
2024-02-22 0 0.295 0.295 0.310 0.295 0.300 15,000 4,475 0.2983 0.219 0.219 0.230 0.219 0.222 20,250 0.2210 -1.67%
2024-02-21 0 0.300 0.300 0.310 0.300 0.300 75,000 22,500 0.3000 0.222 0.222 0.230 0.222 0.222 101,252 0.2222 0.00%
2024-02-20 0 0.300 0.300 0.315 0.300 0.300 90,000 27,000 0.3000 0.222 0.222 0.233 0.222 0.222 121,502 0.2222 0.00%
2024-02-19 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.222 0.222 0.233 0.222 0.222 54,001 0.2222 0.00%
2024-02-16 0 0.300 0.295 0.300 0.300 0.300 95,000 28,500 0.3000 0.222 0.219 0.222 0.222 0.222 128,252 0.2222 0.00%
2024-02-15 0 0.300 0.295 0.300 0.295 0.300 10,000 2,975 0.2975 0.222 0.219 0.222 0.219 0.222 13,500 0.2204 1.69%
2024-02-14 0 0.295 0.295 0.315 0.295 0.300 60,000 17,850 0.2975 0.219 0.219 0.233 0.219 0.222 81,001 0.2204 -1.67%
2024-02-09 0 0.300 0.300 0.305 - - 0 0 - 0.222 0.222 0.226 - - 0 - 0.00%
2024-02-08 0 0.300 0.290 0.300 0.295 0.300 15,000 4,475 0.2983 0.222 0.215 0.222 0.219 0.222 20,250 0.2210 1.69%
2024-02-07 0 0.295 0.295 0.300 0.285 0.300 45,000 13,300 0.2956 0.219 0.219 0.222 0.211 0.222 60,751 0.2189 -1.67%
2024-02-06 0 0.300 0.300 0.310 0.300 0.305 55,000 16,550 0.3009 0.222 0.222 0.230 0.222 0.226 74,251 0.2229 0.00%
2024-02-05 0 0.300 0.305 0.310 0.290 0.300 30,000 8,800 0.2933 0.222 0.226 0.230 0.215 0.222 40,501 0.2173 -3.23%
2024-02-02 0 0.310 0.295 0.310 0.315 0.315 5,000 1,575 0.3150 0.230 0.219 0.230 0.233 0.233 6,750 0.2333 3.33%
2024-02-01 0 0.300 0.290 0.300 0.300 0.300 70,000 21,000 0.3000 0.222 0.215 0.222 0.222 0.222 94,502 0.2222 0.00%
2024-01-31 0 0.300 0.290 0.300 0.300 0.310 105,000 31,450 0.2995 0.222 0.215 0.222 0.222 0.230 141,752 0.2219 -3.23%
2024-01-30 0 0.310 0.310 0.315 0.305 0.310 155,000 47,800 0.3084 0.230 0.230 0.233 0.226 0.230 209,254 0.2284 -1.59%
2024-01-29 0 0.315 0.290 0.315 0.300 0.315 10,000 3,075 0.3075 0.233 0.215 0.233 0.222 0.233 13,500 0.2278 1.61%
2024-01-26 0 0.310 0.300 0.325 0.300 0.310 110,000 33,500 0.3045 0.230 0.222 0.241 0.222 0.230 148,503 0.2256 3.33%
2024-01-25 0 0.300 0.305 0.310 0.300 0.300 5,000 1,500 0.3000 0.222 0.226 0.230 0.222 0.222 6,750 0.2222 -3.23%
2024-01-24 0 0.310 0.310 0.330 0.305 0.310 30,000 9,200 0.3067 0.230 0.230 0.244 0.226 0.230 40,501 0.2272 0.00%
2024-01-23 0 0.310 0.305 0.310 0.305 0.320 40,000 12,450 0.3113 0.230 0.226 0.230 0.226 0.237 54,001 0.2306 0.00%
2024-01-22 0 0.310 0.310 0.320 0.310 0.310 65,000 20,150 0.3100 0.230 0.230 0.237 0.230 0.230 87,751 0.2296 -3.12%
2024-01-19 0 0.320 0.310 0.320 0.320 0.320 15,000 4,800 0.3200 0.237 0.230 0.237 0.237 0.237 20,250 0.2370 1.59%
2024-01-18 0 0.315 0.310 0.335 - - 20,000 6,250 0.3125 0.233 0.230 0.248 - - 27,000 0.2315 0.00%
2024-01-17 0 0.315 0.305 0.315 0.305 0.320 105,000 32,600 0.3105 0.233 0.226 0.233 0.226 0.237 141,752 0.2300 -1.56%
2024-01-16 0 0.320 0.310 0.325 0.315 0.340 120,000 38,450 0.3204 0.237 0.230 0.241 0.233 0.252 162,003 0.2373 -3.03%
2024-01-15 0 0.330 0.320 0.330 0.330 0.340 115,000 38,200 0.3322 0.244 0.237 0.244 0.244 0.252 155,253 0.2461 8.20%
2024-01-12 0 0.305 0.305 0.315 0.300 0.330 165,000 51,625 0.3129 0.226 0.226 0.233 0.222 0.244 222,754 0.2318 5.17%
2024-01-11 0 0.290 0.290 0.310 0.290 0.290 15,000 4,350 0.2900 0.215 0.215 0.230 0.215 0.215 20,250 0.2148 0.00%
2024-01-10 0 0.290 0.285 0.295 0.275 0.290 130,000 37,175 0.2860 0.215 0.211 0.219 0.204 0.215 175,503 0.2118 0.00%
2024-01-09 0 0.290 0.285 0.295 0.285 0.315 405,000 117,625 0.2904 0.215 0.211 0.219 0.211 0.233 546,759 0.2151 -1.69%
2024-01-08 0 0.295 0.290 0.295 0.295 0.305 110,000 33,000 0.3000 0.219 0.215 0.219 0.219 0.226 148,503 0.2222 -3.28%
2024-01-05 0 0.305 0.300 0.310 0.295 0.305 100,000 30,000 0.3000 0.226 0.222 0.230 0.219 0.226 135,002 0.2222 0.00%
2024-01-04 0 0.305 0.300 0.310 0.300 0.305 10,000 3,025 0.3025 0.226 0.222 0.230 0.222 0.226 13,500 0.2241 -1.61%
2024-01-03 0 0.310 0.300 0.310 0.300 0.310 75,000 22,950 0.3060 0.230 0.222 0.230 0.222 0.230 101,252 0.2267 0.00%
2024-01-02 0 0.310 0.305 0.320 0.310 0.310 10,000 3,100 0.3100 0.230 0.226 0.237 0.230 0.230 13,500 0.2296 0.00%
2023-12-29 0 0.310 0.310 0.315 0.310 0.310 130,000 40,300 0.3100 0.230 0.230 0.233 0.230 0.230 175,503 0.2296 0.00%
2023-12-28 0 0.310 0.305 0.315 0.300 0.320 1,775,000 541,525 0.3051 0.230 0.226 0.233 0.222 0.237 2,396,291 0.2260 -1.59%
2023-12-27 0 0.315 0.310 0.320 0.300 0.335 165,000 52,175 0.3162 0.233 0.230 0.237 0.222 0.248 222,754 0.2342 -4.55%
2023-12-22 0 0.330 0.330 0.335 0.325 0.345 295,000 98,750 0.3347 0.244 0.244 0.248 0.241 0.256 398,257 0.2480 -2.94%
2023-12-21 0 0.340 0.330 0.340 0.330 0.375 325,000 113,950 0.3506 0.252 0.244 0.252 0.244 0.278 438,757 0.2597 -9.33%
2023-12-20 0 0.375 0.360 0.375 0.365 0.380 70,000 26,175 0.3739 0.278 0.267 0.278 0.270 0.281 94,502 0.2770 -1.32%
2023-12-19 0 0.380 0.360 0.380 0.365 0.380 15,000 5,550 0.3700 0.281 0.267 0.281 0.270 0.281 20,250 0.2741 0.00%
2023-12-18 0 0.380 0.360 0.390 - - 0 0 - 0.281 0.267 0.289 - - 0 - 0.00%
2023-12-15 0 0.380 0.365 0.390 0.360 0.380 15,000 5,575 0.3717 0.281 0.270 0.289 0.267 0.281 20,250 0.2753 1.33%
2023-12-14 0 0.375 0.370 0.390 0.365 0.380 70,000 25,875 0.3696 0.278 0.274 0.289 0.270 0.281 94,502 0.2738 0.00%
2023-12-13 0 0.375 0.375 0.405 0.355 0.370 1,070,000 385,925 0.3607 0.278 0.278 0.300 0.263 0.274 1,444,525 0.2672 0.00%
2023-12-12 0 0.375 0.375 0.380 0.375 0.380 50,000 18,950 0.3790 0.278 0.278 0.281 0.278 0.281 67,501 0.2807 -2.60%
2023-12-11 0 0.385 0.385 0.410 0.375 0.385 160,000 60,800 0.3800 0.285 0.285 0.304 0.278 0.285 216,004 0.2815 0.00%
2023-12-08 0 0.385 0.375 0.395 0.370 0.385 25,000 9,425 0.3770 0.285 0.278 0.293 0.274 0.285 33,751 0.2793 -1.28%
2023-12-07 0 0.390 0.385 0.405 0.385 0.390 2,730,000 1,051,125 0.3850 0.289 0.285 0.300 0.285 0.289 3,685,563 0.2852 1.30%
2023-12-06 0 0.385 0.385 0.395 - - 0 0 - 0.285 0.285 0.293 - - 0 - 1.32%
2023-12-05 0 0.380 0.385 0.405 0.360 0.400 355,000 135,200 0.3808 0.281 0.285 0.300 0.267 0.296 479,258 0.2821 -5.00%
2023-12-04 0 0.400 0.400 0.455 0.395 0.400 20,000 7,925 0.3963 0.296 0.296 0.337 0.293 0.296 27,000 0.2935 0.00%
2023-12-01 0 0.400 0.395 0.425 0.395 0.420 220,000 88,975 0.4044 0.296 0.293 0.315 0.293 0.311 297,005 0.2996 -4.76%
2023-11-30 0 0.420 0.420 0.440 0.415 0.415 15,000 6,225 0.4150 0.311 0.311 0.326 0.307 0.307 20,250 0.3074 0.00%
2023-11-29 0 0.420 0.420 0.450 0.420 0.465 60,000 26,700 0.4450 0.311 0.311 0.333 0.311 0.344 81,001 0.3296 0.00%
2023-11-28 0 0.420 0.420 0.430 0.415 0.430 990,000 411,250 0.4154 0.311 0.311 0.319 0.307 0.319 1,336,523 0.3077 -4.55%
2023-11-27 0 0.440 0.425 0.440 0.425 0.440 20,000 8,675 0.4338 0.326 0.315 0.326 0.315 0.326 27,000 0.3213 1.15%
2023-11-24 0 0.435 0.430 0.435 0.430 0.440 325,000 141,750 0.4362 0.322 0.319 0.322 0.319 0.326 438,757 0.3231 -3.33%
2023-11-23 0 0.450 0.435 0.450 0.440 0.450 130,000 58,075 0.4467 0.333 0.322 0.333 0.326 0.333 175,503 0.3309 -4.26%
2023-11-22 0 0.470 0.460 0.470 0.395 0.485 5,945,000 2,387,500 0.4016 0.348 0.341 0.348 0.293 0.359 8,025,886 0.2975 20.51%
2023-11-21 0 0.390 0.395 0.400 0.390 0.400 60,000 23,950 0.3992 0.289 0.293 0.296 0.289 0.296 81,001 0.2957 -2.50%
2023-11-20 0 0.400 0.385 0.400 0.355 0.400 10,135,000 3,851,050 0.3800 0.296 0.285 0.296 0.263 0.296 13,682,482 0.2815 5.26%
2023-11-17 0 0.380 0.375 0.380 0.370 0.380 535,000 201,925 0.3774 0.281 0.278 0.281 0.274 0.281 722,262 0.2796 -3.80%
2023-11-16 0 0.395 0.385 0.395 0.395 0.395 50,000 19,750 0.3950 0.293 0.285 0.293 0.293 0.293 67,501 0.2926 2.60%
2023-11-15 0 0.385 0.380 0.395 0.385 0.385 120,000 46,125 0.3844 0.285 0.281 0.293 0.285 0.285 162,003 0.2847 0.00%
2023-11-14 0 0.385 0.385 0.390 0.385 0.385 35,000 13,475 0.3850 0.285 0.285 0.289 0.285 0.285 47,251 0.2852 0.00%
2023-11-13 0 0.385 0.385 0.390 0.385 0.385 135,000 51,975 0.3850 0.285 0.285 0.289 0.285 0.285 182,253 0.2852 -3.75%
2023-11-10 0 0.400 0.385 0.400 0.380 0.400 300,000 114,775 0.3826 0.296 0.285 0.296 0.281 0.296 405,007 0.2834 1.27%
2023-11-09 0 0.395 0.395 0.405 0.385 0.405 590,000 233,975 0.3966 0.293 0.293 0.300 0.285 0.300 796,514 0.2937 -1.25%
2023-11-08 0 0.400 0.395 0.400 0.390 0.410 240,000 96,125 0.4005 0.296 0.293 0.296 0.289 0.304 324,006 0.2967 -1.23%
2023-11-07 0 0.405 0.395 0.410 0.390 0.405 130,000 52,200 0.4015 0.300 0.293 0.304 0.289 0.300 175,503 0.2974 0.00%
2023-11-06 0 0.405 0.400 0.415 0.400 0.420 350,000 142,100 0.4060 0.300 0.296 0.307 0.296 0.311 472,508 0.3007 -2.41%
2023-11-03 0 0.415 0.410 0.415 0.410 0.420 100,000 41,350 0.4135 0.307 0.304 0.307 0.304 0.311 135,002 0.3063 0.00%
2023-11-02 0 0.415 0.415 0.420 0.415 0.420 55,000 22,875 0.4159 0.307 0.307 0.311 0.307 0.311 74,251 0.3081 -1.19%
2023-11-01 0 0.420 0.420 0.425 0.415 0.425 110,000 45,725 0.4157 0.311 0.311 0.315 0.307 0.315 148,503 0.3079 0.00%
2023-10-31 0 0.420 0.420 0.425 0.420 0.425 95,000 39,925 0.4203 0.311 0.311 0.315 0.311 0.315 128,252 0.3113 -1.18%
2023-10-30 0 0.425 0.415 0.430 0.400 0.440 410,000 178,325 0.4349 0.315 0.307 0.319 0.296 0.326 553,509 0.3222 0.00%
2023-10-27 0 0.425 0.415 0.425 0.395 0.445 1,090,000 450,425 0.4132 0.315 0.307 0.315 0.293 0.330 1,471,525 0.3061 7.59%
2023-10-26 0 0.395 0.390 0.395 0.390 0.400 160,000 62,925 0.3933 0.293 0.289 0.293 0.289 0.296 216,004 0.2913 -1.25%
2023-10-25 0 0.400 0.395 0.420 0.400 0.420 280,000 112,775 0.4028 0.296 0.293 0.311 0.296 0.311 378,006 0.2983 -2.44%
2023-10-24 0 0.410 0.405 0.430 0.410 0.455 105,000 45,650 0.4348 0.304 0.300 0.319 0.304 0.337 141,752 0.3220 -2.38%
2023-10-20 0 0.420 0.405 0.420 0.425 0.425 15,000 6,375 0.4250 0.311 0.300 0.311 0.315 0.315 20,250 0.3148 -2.33%
2023-10-19 0 0.430 0.410 0.430 0.430 0.430 110,000 47,100 0.4282 0.319 0.304 0.319 0.319 0.319 148,503 0.3172 0.00%
2023-10-18 0 0.430 0.415 0.435 0.410 0.430 85,000 36,225 0.4262 0.319 0.307 0.322 0.304 0.319 114,752 0.3157 2.38%
2023-10-17 0 0.420 0.420 0.445 0.410 0.435 110,000 46,600 0.4236 0.311 0.311 0.330 0.304 0.322 148,503 0.3138 -6.67%
2023-10-16 0 0.450 0.420 0.450 0.400 0.460 445,000 191,200 0.4297 0.333 0.311 0.333 0.296 0.341 600,760 0.3183 11.11%
2023-10-13 0 0.405 0.405 0.410 0.395 0.410 140,000 56,750 0.4054 0.300 0.300 0.304 0.293 0.304 189,003 0.3003 -1.22%
2023-10-12 0 0.410 0.400 0.420 0.400 0.435 70,000 28,900 0.4129 0.304 0.296 0.311 0.296 0.322 94,502 0.3058 0.00%
2023-10-11 0 0.410 0.405 0.410 0.395 0.410 280,000 112,575 0.4021 0.304 0.300 0.304 0.293 0.304 378,006 0.2978 0.00%
2023-10-10 0 0.410 0.395 0.410 0.400 0.445 795,000 332,075 0.4177 0.304 0.293 0.304 0.296 0.330 1,073,268 0.3094 -6.82%
2023-10-09 0 0.440 0.440 0.475 0.440 0.450 40,000 17,875 0.4469 0.326 0.326 0.352 0.326 0.333 54,001 0.3310 -2.22%
2023-10-06 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 0.333 0.333 0.356 0.333 0.333 13,500 0.3333 -3.23%
2023-10-05 0 0.465 0.445 0.465 0.445 0.485 65,000 30,650 0.4715 0.344 0.330 0.344 0.330 0.359 87,751 0.3493 0.00%
2023-10-04 0 0.465 0.445 0.465 0.440 0.465 275,000 124,325 0.4521 0.344 0.330 0.344 0.326 0.344 371,256 0.3349 1.09%
2023-10-03 0 0.460 0.465 0.470 0.460 0.480 75,000 35,100 0.4680 0.341 0.344 0.348 0.341 0.356 101,252 0.3467 -4.17%
2023-09-29 0 0.480 0.475 0.485 0.450 0.495 190,000 90,725 0.4775 0.356 0.352 0.359 0.333 0.367 256,504 0.3537 1.05%
2023-09-28 0 0.475 0.450 0.475 0.435 0.475 570,000 261,800 0.4593 0.352 0.333 0.352 0.322 0.352 769,513 0.3402 1.06%
2023-09-27 0 0.470 0.470 0.485 0.470 0.480 220,000 104,125 0.4733 0.348 0.348 0.359 0.348 0.356 297,005 0.3506 -4.08%
2023-09-26 0 0.490 0.490 0.500 0.490 0.510 395,000 196,425 0.4973 0.363 0.363 0.370 0.363 0.378 533,259 0.3683 -2.00%
2023-09-25 0 0.500 0.500 0.510 0.490 0.530 895,000 448,075 0.5006 0.370 0.370 0.378 0.363 0.393 1,208,271 0.3708 -5.66%
2023-09-22 0 0.530 0.520 0.530 0.500 0.540 475,000 244,150 0.5140 0.393 0.385 0.393 0.370 0.400 641,261 0.3807 1.92%
2023-09-21 0 0.520 0.510 0.530 0.490 0.590 2,865,000 1,519,100 0.5302 0.385 0.378 0.393 0.363 0.437 3,867,816 0.3928 -13.33%
2023-09-20 0 0.600 0.590 0.600 0.510 0.620 5,965,000 3,429,700 0.5750 0.444 0.437 0.444 0.378 0.459 8,052,887 0.4259 13.21%
2023-09-19 0 0.530 0.520 0.530 0.415 0.530 3,915,000 1,919,525 0.4903 0.393 0.385 0.393 0.307 0.393 5,285,340 0.3632 27.71%
2023-09-18 0 0.415 0.410 0.420 0.390 0.430 1,080,000 446,700 0.4136 0.307 0.304 0.311 0.289 0.319 1,458,025 0.3064 1.22%
2023-09-15 0 0.410 0.405 0.410 0.390 0.425 320,000 127,975 0.3999 0.304 0.300 0.304 0.289 0.315 432,007 0.2962 3.80%
2023-09-14 0 0.395 0.390 0.400 0.380 0.395 1,160,000 450,375 0.3883 0.293 0.289 0.296 0.281 0.293 1,566,027 0.2876 -2.47%
2023-09-13 0 0.405 0.405 0.415 0.380 0.410 495,000 192,450 0.3888 0.300 0.300 0.307 0.281 0.304 668,261 0.2880 3.85%
2023-09-12 0 0.390 0.390 0.400 0.385 0.410 1,870,000 739,300 0.3953 0.289 0.289 0.296 0.285 0.304 2,524,543 0.2928 -7.14%
2023-09-11 0 0.420 0.410 0.430 0.410 0.440 700,000 295,525 0.4222 0.311 0.304 0.319 0.304 0.326 945,016 0.3127 -4.55%
2023-09-07 0 0.440 0.435 0.440 0.435 0.450 475,000 209,825 0.4417 0.326 0.322 0.326 0.322 0.333 641,261 0.3272 -2.22%
2023-09-06 0 0.450 0.445 0.455 0.450 0.470 565,000 257,875 0.4564 0.333 0.330 0.337 0.333 0.348 762,763 0.3381 -2.17%
2023-09-05 0 0.460 0.445 0.465 0.435 0.465 1,000,000 448,375 0.4484 0.341 0.330 0.344 0.322 0.344 1,350,023 0.3321 3.37%
2023-09-04 0 0.445 0.445 0.460 0.410 0.460 415,000 183,400 0.4419 0.330 0.330 0.341 0.304 0.341 560,260 0.3273 -1.11%
2023-08-31 0 0.450 0.445 0.455 0.445 0.480 1,520,000 701,600 0.4616 0.333 0.330 0.337 0.330 0.356 2,052,035 0.3419 -6.25%
2023-08-30 0 0.480 0.475 0.490 0.480 0.510 1,005,000 490,000 0.4876 0.356 0.352 0.363 0.356 0.378 1,356,773 0.3612 -3.03%
2023-08-29 0 0.495 0.495 0.510 0.490 0.510 275,000 137,675 0.5006 0.367 0.367 0.378 0.363 0.378 371,256 0.3708 1.02%
2023-08-28 0 0.490 0.490 0.495 0.480 0.500 385,000 188,425 0.4894 0.363 0.363 0.367 0.356 0.370 519,759 0.3625 0.00%
2023-08-25 0 0.490 0.485 0.490 0.490 0.510 440,000 216,500 0.4920 0.363 0.359 0.363 0.363 0.378 594,010 0.3645 -2.00%
2023-08-24 0 0.500 0.490 0.500 0.480 0.520 1,065,000 522,400 0.4905 0.370 0.363 0.370 0.356 0.385 1,437,774 0.3633 0.00%
2023-08-23 0 0.500 0.490 0.520 0.495 0.530 400,000 200,550 0.5014 0.370 0.363 0.385 0.367 0.393 540,009 0.3714 0.00%
2023-08-22 0 0.500 0.500 0.510 0.500 0.510 760,000 382,300 0.5030 0.370 0.370 0.378 0.370 0.378 1,026,017 0.3726 1.01%
2023-08-21 0 0.495 0.495 0.510 0.490 0.530 1,505,000 754,775 0.5015 0.367 0.367 0.378 0.363 0.393 2,031,784 0.3715 -4.81%
2023-08-18 0 0.520 0.500 0.520 0.510 0.570 2,010,000 1,062,750 0.5287 0.385 0.370 0.385 0.378 0.422 2,713,546 0.3916 -7.14%
2023-08-17 0 0.560 0.560 0.570 0.530 0.590 1,025,000 573,550 0.5596 0.415 0.415 0.422 0.393 0.437 1,383,773 0.4145 -1.75%
2023-08-16 0 0.570 0.560 0.570 0.510 0.570 1,855,000 987,500 0.5323 0.422 0.415 0.422 0.378 0.422 2,504,293 0.3943 7.55%
2023-08-15 0 0.530 0.520 0.550 0.530 0.570 1,210,000 658,050 0.5438 0.393 0.385 0.407 0.393 0.422 1,633,528 0.4028 -3.64%
2023-08-14 0 0.550 0.540 0.560 0.530 0.610 4,375,000 2,432,800 0.5561 0.407 0.400 0.415 0.393 0.452 5,906,350 0.4119 -8.33%
2023-08-11 0 0.600 0.590 0.600 0.580 0.660 5,980,000 3,606,150 0.6030 0.444 0.437 0.444 0.430 0.489 8,073,137 0.4467 -9.09%
2023-08-10 0 0.660 0.650 0.660 0.640 0.700 2,670,000 1,781,800 0.6673 0.489 0.481 0.489 0.474 0.519 3,604,561 0.4943 1.54%
2023-08-09 0 0.650 0.650 0.660 0.650 0.690 765,000 501,300 0.6553 0.481 0.481 0.489 0.481 0.511 1,032,768 0.4854 -2.99%
2023-08-08 0 0.670 0.670 0.680 0.640 0.710 2,525,000 1,704,100 0.6749 0.496 0.496 0.504 0.474 0.526 3,408,808 0.4999 1.52%
2023-08-07 0 0.660 0.660 0.670 0.650 0.670 585,000 387,050 0.6616 0.489 0.489 0.496 0.481 0.496 789,763 0.4901 -2.94%
2023-08-04 0 0.680 0.670 0.680 0.660 0.700 1,390,000 941,000 0.6770 0.504 0.496 0.504 0.489 0.519 1,876,532 0.5015 -2.86%
2023-08-03 0 0.700 0.690 0.700 0.680 0.720 1,905,000 1,325,650 0.6959 0.519 0.511 0.519 0.504 0.533 2,571,794 0.5155 -2.78%
2023-08-02 0 0.720 0.700 0.720 0.700 0.780 4,180,000 3,058,200 0.7316 0.533 0.519 0.533 0.519 0.578 5,643,096 0.5419 -2.70%
2023-08-01 0 0.740 0.730 0.740 0.630 0.780 13,735,000 9,728,350 0.7083 0.548 0.541 0.548 0.467 0.578 18,542,565 0.5246 8.82%
2023-07-31 0 0.680 0.680 0.700 0.670 0.750 4,510,000 3,116,850 0.6911 0.504 0.504 0.519 0.496 0.556 6,088,603 0.5119 -6.85%
2023-07-28 0 0.730 0.720 0.730 0.730 0.840 13,210,000 10,206,100 0.7726 0.541 0.533 0.541 0.541 0.622 17,833,803 0.5723 -15.12%
2023-07-27 0 0.860 0.850 0.860 0.820 0.940 20,635,000 18,074,400 0.8759 0.637 0.630 0.637 0.607 0.696 27,857,723 0.6488 -8.51%
2023-07-26 0 0.940 0.940 0.950 0.930 1.010 16,630,000 15,980,350 0.9609 0.696 0.696 0.704 0.689 0.748 22,450,881 0.7118 1.08%
2023-07-25 0 0.930 0.930 0.940 0.920 0.970 7,635,000 7,143,300 0.9356 0.689 0.689 0.696 0.681 0.719 10,307,425 0.6930 -1.06%
2023-07-24 0 0.940 0.940 0.950 0.910 1.080 34,070,000 33,340,550 0.9786 0.696 0.696 0.704 0.674 0.800 45,995,281 0.7249 -12.96%
2023-07-21 0 1.080 1.080 1.090 1.030 1.220 76,150,000 85,234,200 1.1193 0.800 0.800 0.807 0.763 0.904 102,804,246 0.8291 0.93%
2023-07-20 0 1.070 1.060 1.070 0.930 1.070 56,645,000 56,207,600 0.9923 0.793 0.785 0.793 0.689 0.793 76,472,048 0.7350 12.63%
2023-07-19 0 0.950 0.950 0.960 0.930 0.990 20,500,000 19,777,150 0.9647 0.704 0.704 0.711 0.689 0.733 27,675,470 0.7146 2.15%
2023-07-18 0 0.930 0.930 0.940 0.870 0.960 86,814,800 81,501,170 0.9388 0.689 0.689 0.696 0.644 0.711 117,201,970 0.6954

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