Sun Hing Printing Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01975  2017-11-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 0.365 0.365 0.395 0.360 0.365 380,000 137,200 0.3611 0.365 0.365 0.395 0.360 0.365 380,000 0.3611 -1.35%
2025-12-23 0 0.370 0.365 0.380 0.370 0.375 168,000 62,660 0.3730 0.370 0.365 0.380 0.370 0.375 168,000 0.3730 -1.33%
2025-12-22 0 0.375 0.375 0.380 0.375 0.380 364,000 138,180 0.3796 0.375 0.375 0.380 0.375 0.380 364,000 0.3796 -3.85%
2025-12-19 0 0.390 0.370 0.390 0.385 0.390 588,000 226,520 0.3852 0.390 0.370 0.390 0.385 0.390 588,000 0.3852 5.41%
2025-12-18 0 0.370 0.370 0.380 0.365 0.385 200,000 76,600 0.3830 0.370 0.370 0.380 0.365 0.385 200,000 0.3830 -3.90%
2025-12-17 0 0.385 0.370 0.385 0.375 0.385 168,000 63,240 0.3764 0.385 0.370 0.385 0.375 0.385 168,000 0.3764 4.05%
2025-12-16 0 0.370 0.365 0.375 0.370 0.375 428,000 158,360 0.3700 0.370 0.365 0.375 0.370 0.375 428,000 0.3700 1.37%
2025-12-15 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2025-12-12 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2025-12-11 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2025-12-10 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2025-12-09 0 0.365 0.355 0.375 - - 0 0 - 0.365 0.355 0.375 - - 0 - 0.00%
2025-12-08 0 0.365 0.365 0.380 0.360 0.365 16,000 5,900 0.3688 0.365 0.365 0.380 0.360 0.365 16,000 0.3688 0.00%
2025-12-05 0 0.365 0.355 0.365 0.365 0.365 8,000 2,920 0.3650 0.365 0.355 0.365 0.365 0.365 8,000 0.3650 0.00%
2025-12-04 0 0.365 0.360 0.375 0.350 0.380 188,000 68,880 0.3664 0.365 0.360 0.375 0.350 0.380 188,000 0.3664 -5.19%
2025-12-03 0 0.385 0.380 0.390 0.385 0.390 56,000 21,640 0.3864 0.385 0.380 0.390 0.385 0.390 56,000 0.3864 -2.53%
2025-12-02 0 0.395 0.365 0.395 0.395 0.395 4,000 1,580 0.3950 0.395 0.365 0.395 0.395 0.395 4,000 0.3950 8.22%
2025-12-01 0 0.365 0.365 0.385 0.365 0.365 20,000 7,300 0.3650 0.365 0.365 0.385 0.365 0.365 20,000 0.3650 2.82%
2025-11-28 0 0.390 0.390 0.400 0.385 0.390 36,000 14,020 0.3894 0.355 0.355 0.364 0.350 0.355 39,549 0.3545 1.30%
2025-11-27 0 0.385 0.385 0.390 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2025-11-26 0 0.385 0.380 0.390 - - 0 0 - 0.350 0.346 0.355 - - 0 - 0.00%
2025-11-25 0 0.385 0.380 0.390 - - 0 0 - 0.350 0.346 0.355 - - 0 - 0.00%
2025-11-24 0 0.385 0.385 0.390 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2025-11-21 0 0.385 0.370 0.390 0.385 0.385 4,000 1,540 0.3850 0.350 0.337 0.355 0.350 0.350 4,394 0.3504 1.32%
2025-11-20 0 0.380 0.370 0.385 0.380 0.390 64,000 24,900 0.3891 0.346 0.337 0.350 0.346 0.355 70,310 0.3541 2.70%
2025-11-19 0 0.370 0.370 0.380 0.370 0.380 232,000 86,440 0.3726 0.337 0.337 0.346 0.337 0.346 254,873 0.3391 -5.13%
2025-11-18 0 0.390 0.380 0.390 - - 0 0 - 0.355 0.346 0.355 - - 0 - 0.00%
2025-11-17 0 0.390 0.380 0.390 - - 0 0 - 0.355 0.346 0.355 - - 0 - 0.00%
2025-11-14 0 0.390 0.380 0.390 0.390 0.390 36,000 14,040 0.3900 0.355 0.346 0.355 0.355 0.355 39,549 0.3550 0.00%
2025-11-13 0 0.390 0.380 0.400 - - 0 0 - 0.355 0.346 0.364 - - 0 - 0.00%
2025-11-12 0 0.390 0.380 0.390 0.390 0.390 300,000 117,000 0.3900 0.355 0.346 0.355 0.355 0.355 329,577 0.3550 -1.27%
2025-11-11 0 0.395 0.390 0.400 - - 0 0 - 0.360 0.355 0.364 - - 0 - 0.00%
2025-11-10 0 0.395 0.375 0.400 - - 0 0 - 0.360 0.341 0.364 - - 0 - 0.00%
2025-11-07 0 0.395 0.380 0.400 0.395 0.395 856,000 338,120 0.3950 0.360 0.346 0.364 0.360 0.360 940,394 0.3596 0.00%
2025-11-06 0 0.395 0.380 0.395 0.395 0.395 12,000 4,740 0.3950 0.360 0.346 0.360 0.360 0.360 13,183 0.3596 0.00%
2025-11-05 0 0.395 0.380 0.395 - - 0 0 - 0.360 0.346 0.360 - - 0 - 0.00%
2025-11-04 0 0.395 0.380 0.395 - - 0 0 - 0.360 0.346 0.360 - - 0 - 0.00%
2025-11-03 0 0.395 0.390 0.395 0.395 0.395 272,000 107,440 0.3950 0.360 0.355 0.360 0.360 0.360 298,817 0.3596 0.00%
2025-10-31 0 0.395 0.390 0.395 0.390 0.395 138,000 53,930 0.3908 0.360 0.355 0.360 0.355 0.360 151,606 0.3557 2.60%
2025-10-30 0 0.385 0.385 0.390 0.385 0.385 4,000 1,540 0.3850 0.350 0.350 0.355 0.350 0.350 4,394 0.3504 0.00%
2025-10-28 0 0.385 0.385 0.390 0.385 0.390 184,000 70,980 0.3858 0.350 0.350 0.355 0.350 0.355 202,141 0.3511 0.00%
2025-10-27 0 0.385 0.385 0.390 0.385 0.390 128,000 49,380 0.3858 0.350 0.350 0.355 0.350 0.355 140,620 0.3512 0.00%
2025-10-24 0 0.385 0.385 0.390 - - 0 0 - 0.350 0.350 0.355 - - 0 - 1.32%
2025-10-23 0 0.380 0.380 0.390 0.380 0.380 24,000 9,120 0.3800 0.346 0.346 0.355 0.346 0.346 26,366 0.3459 -2.56%
2025-10-22 0 0.390 0.385 0.390 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2025-10-21 0 0.390 0.385 0.390 0.385 0.390 160,000 62,260 0.3891 0.355 0.350 0.355 0.350 0.355 175,775 0.3542 2.63%
2025-10-20 0 0.380 0.380 0.390 0.380 0.385 152,000 57,920 0.3811 0.346 0.346 0.355 0.346 0.350 166,986 0.3469 0.00%
2025-10-17 0 0.380 0.380 0.390 0.380 0.380 108,000 41,040 0.3800 0.346 0.346 0.355 0.346 0.346 118,648 0.3459 1.33%
2025-10-16 0 0.375 0.375 0.390 0.375 0.375 28,000 10,500 0.3750 0.341 0.341 0.355 0.341 0.341 30,761 0.3413 -2.60%
2025-10-15 0 0.385 0.385 0.390 0.385 0.395 1,228,000 481,520 0.3921 0.350 0.350 0.355 0.350 0.360 1,349,070 0.3569 2.67%
2025-10-14 0 0.375 0.375 0.395 0.370 0.375 44,000 16,340 0.3714 0.341 0.341 0.360 0.337 0.341 48,338 0.3380 1.35%
2025-10-13 0 0.370 0.370 0.390 0.370 0.370 24,000 8,880 0.3700 0.337 0.337 0.355 0.337 0.337 26,366 0.3368 -3.90%
2025-10-10 0 0.385 0.385 0.395 0.375 0.380 60,000 22,600 0.3767 0.350 0.350 0.360 0.341 0.346 65,915 0.3429 1.32%
2025-10-09 0 0.380 0.380 0.395 0.375 0.380 40,000 15,060 0.3765 0.346 0.346 0.360 0.341 0.346 43,944 0.3427 -3.80%
2025-10-08 0 0.395 0.375 0.395 0.390 0.395 248,000 97,640 0.3937 0.360 0.341 0.360 0.355 0.360 272,451 0.3584 0.00%
2025-10-06 0 0.395 0.390 0.395 0.395 0.400 1,580,000 631,140 0.3995 0.360 0.355 0.360 0.360 0.364 1,735,775 0.3636 2.60%
2025-10-03 0 0.385 0.385 0.395 0.360 0.390 880,000 336,500 0.3824 0.350 0.350 0.360 0.328 0.355 966,761 0.3481 -1.28%
2025-10-02 0 0.390 0.390 0.395 0.385 0.395 552,000 215,340 0.3901 0.355 0.355 0.360 0.350 0.360 606,423 0.3551 2.63%
2025-09-30 0 0.380 0.380 0.390 0.380 0.380 380,000 144,400 0.3800 0.346 0.346 0.355 0.346 0.346 417,465 0.3459 1.33%
2025-09-29 0 0.375 0.375 0.380 0.365 0.380 416,000 156,080 0.3752 0.341 0.341 0.346 0.332 0.346 457,014 0.3415 4.17%
2025-09-26 0 0.360 0.350 0.360 0.360 0.360 220,000 79,200 0.3600 0.328 0.319 0.328 0.328 0.328 241,690 0.3277 0.00%
2025-09-25 0 0.360 0.360 0.370 0.360 0.360 84,000 30,240 0.3600 0.328 0.328 0.337 0.328 0.328 92,282 0.3277 -2.70%
2025-09-24 0 0.370 0.360 0.370 - - 52,000 18,720 0.3600 0.337 0.328 0.337 - - 57,127 0.3277 0.00%
2025-09-23 0 0.370 0.365 0.370 - - 0 0 - 0.337 0.332 0.337 - - 0 - 0.00%
2025-09-22 0 0.370 0.360 0.370 0.370 0.375 276,000 103,080 0.3735 0.337 0.328 0.337 0.337 0.341 303,211 0.3400 2.78%
2025-09-19 0 0.360 0.360 0.375 - - 0 0 - 0.328 0.328 0.341 - - 0 - 0.00%
2025-09-18 0 0.360 0.360 0.370 0.360 0.365 76,000 27,640 0.3637 0.328 0.328 0.337 0.328 0.332 83,493 0.3310 0.00%
2025-09-17 0 0.360 0.360 0.370 - - 60,000 21,600 0.3600 0.328 0.328 0.337 - - 65,915 0.3277 0.00%
2025-09-16 0 0.360 0.360 0.365 0.340 0.370 1,328,000 476,760 0.3590 0.328 0.328 0.332 0.309 0.337 1,458,930 0.3268 -5.26%
2025-09-15 0 0.380 0.375 0.380 - - 0 0 - 0.346 0.341 0.346 - - 0 - 0.00%
2025-09-12 0 0.380 0.375 0.390 0.380 0.380 404,000 153,520 0.3800 0.346 0.341 0.355 0.346 0.346 443,831 0.3459 0.00%
2025-09-11 0 0.380 0.375 0.390 0.380 0.390 560,000 213,400 0.3811 0.346 0.341 0.355 0.346 0.355 615,211 0.3469 0.00%
2025-09-10 0 0.380 0.380 0.390 0.375 0.375 28,000 10,600 0.3786 0.346 0.346 0.355 0.341 0.341 30,761 0.3446 -1.30%
2025-09-09 0 0.385 0.375 0.390 0.385 0.385 16,000 6,160 0.3850 0.350 0.341 0.355 0.350 0.350 17,577 0.3504 0.00%
2025-09-08 0 0.385 0.380 0.385 0.380 0.385 20,000 7,680 0.3840 0.350 0.346 0.350 0.346 0.350 21,972 0.3495 0.00%
2025-09-05 0 0.385 0.375 0.390 - - 0 0 - 0.350 0.341 0.355 - - 0 - 0.00%
2025-09-04 0 0.385 0.375 0.390 - - 0 0 - 0.350 0.341 0.355 - - 0 - 0.00%
2025-09-03 0 0.385 0.385 0.390 0.385 0.385 12,000 4,620 0.3850 0.350 0.350 0.355 0.350 0.350 13,183 0.3504 -1.28%
2025-09-02 0 0.390 0.375 0.390 0.390 0.390 48,000 18,720 0.3900 0.355 0.341 0.355 0.355 0.355 52,732 0.3550 4.00%
2025-09-01 0 0.375 0.375 0.380 0.360 0.390 968,000 362,120 0.3741 0.341 0.341 0.346 0.328 0.355 1,063,437 0.3405 -3.85%
2025-08-29 0 0.390 0.390 0.395 0.390 0.395 56,000 22,000 0.3929 0.355 0.355 0.360 0.355 0.360 61,521 0.3576 1.30%
2025-08-28 0 0.385 0.385 0.390 0.385 0.385 12,000 4,620 0.3850 0.350 0.350 0.355 0.350 0.350 13,183 0.3504 1.32%
2025-08-27 0 0.380 0.380 0.390 0.370 0.395 500,000 191,820 0.3836 0.346 0.346 0.355 0.337 0.360 549,296 0.3492 -3.80%
2025-08-26 0 0.395 0.390 0.395 0.395 0.395 12,000 4,740 0.3950 0.360 0.355 0.360 0.360 0.360 13,183 0.3596 0.00%
2025-08-25 0 0.395 0.380 0.395 0.395 0.395 36,000 14,220 0.3950 0.360 0.346 0.360 0.360 0.360 39,549 0.3596 0.00%
2025-08-22 0 0.395 0.390 0.395 0.395 0.400 16,000 6,340 0.3963 0.360 0.355 0.360 0.360 0.364 17,577 0.3607 3.95%
2025-08-21 0 0.380 0.380 0.395 0.380 0.390 76,000 28,960 0.3811 0.346 0.346 0.360 0.346 0.355 83,493 0.3469 -3.80%
2025-08-20 0 0.395 0.385 0.395 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2025-08-19 0 0.395 0.380 0.395 - - 0 0 - 0.360 0.346 0.360 - - 0 - 0.00%
2025-08-18 0 0.395 0.380 0.395 0.395 0.400 64,000 25,580 0.3997 0.360 0.346 0.360 0.360 0.364 70,310 0.3638 -1.25%
2025-08-15 0 0.400 0.390 0.410 0.380 0.400 552,000 218,380 0.3956 0.364 0.355 0.373 0.346 0.364 606,423 0.3601 5.26%
2025-08-14 0 0.380 0.380 0.385 0.380 0.380 28,000 10,640 0.3800 0.346 0.346 0.350 0.346 0.346 30,761 0.3459 -1.30%
2025-08-13 0 0.385 0.380 0.385 0.390 0.390 64,000 24,960 0.3900 0.350 0.346 0.350 0.355 0.355 70,310 0.3550 1.32%
2025-08-12 0 0.380 0.380 0.390 0.380 0.380 48,000 18,240 0.3800 0.346 0.346 0.355 0.346 0.346 52,732 0.3459 1.33%
2025-08-11 0 0.375 0.375 0.385 0.375 0.380 28,000 10,600 0.3786 0.341 0.341 0.350 0.341 0.346 30,761 0.3446 -1.32%
2025-08-08 0 0.380 0.380 0.390 - - 0 0 - 0.346 0.346 0.355 - - 0 - 0.00%
2025-08-07 0 0.380 0.375 0.385 - - 0 0 - 0.346 0.341 0.350 - - 0 - 0.00%
2025-08-06 0 0.380 0.375 0.380 0.380 0.380 92,000 34,960 0.3800 0.346 0.341 0.346 0.346 0.346 101,070 0.3459 0.00%
2025-08-05 0 0.380 0.380 0.390 0.380 0.380 16,000 6,080 0.3800 0.346 0.346 0.355 0.346 0.346 17,577 0.3459 0.00%
2025-08-04 0 0.380 0.380 0.390 0.380 0.390 40,000 15,280 0.3820 0.346 0.346 0.355 0.346 0.355 43,944 0.3477 0.00%
2025-08-01 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.346 0.346 0.355 0.346 0.346 43,944 0.3459 -2.56%
2025-07-31 0 0.390 0.380 0.390 - - 0 0 - 0.355 0.346 0.355 - - 0 - 0.00%
2025-07-30 0 0.390 0.380 0.390 0.390 0.390 8,000 3,120 0.3900 0.355 0.346 0.355 0.355 0.355 8,789 0.3550 0.00%
2025-07-29 0 0.390 0.380 0.395 0.380 0.390 216,000 82,200 0.3806 0.355 0.346 0.360 0.346 0.355 237,296 0.3464 2.63%
2025-07-28 0 0.380 0.380 0.385 0.380 0.385 56,000 21,440 0.3829 0.346 0.346 0.350 0.346 0.350 61,521 0.3485 -1.30%
2025-07-25 0 0.385 0.380 0.395 - - 0 0 - 0.350 0.346 0.360 - - 0 - 0.00%
2025-07-24 0 0.385 0.385 0.400 0.385 0.385 112,000 43,120 0.3850 0.350 0.350 0.364 0.350 0.350 123,042 0.3504 1.32%
2025-07-23 0 0.380 0.380 0.400 0.380 0.380 32,000 12,160 0.3800 0.346 0.346 0.364 0.346 0.346 35,155 0.3459 0.00%
2025-07-22 0 0.380 0.380 0.400 0.370 0.380 60,000 22,320 0.3720 0.346 0.346 0.364 0.337 0.346 65,915 0.3386 -2.56%
2025-07-21 0 0.390 0.375 0.390 0.390 0.390 24,000 9,360 0.3900 0.355 0.341 0.355 0.355 0.355 26,366 0.3550 0.00%
2025-07-18 0 0.390 0.375 0.390 - - 0 0 - 0.355 0.341 0.355 - - 0 - 0.00%
2025-07-17 0 0.390 0.375 0.390 0.390 0.390 4,000 1,560 0.3900 0.355 0.341 0.355 0.355 0.355 4,394 0.3550 2.63%
2025-07-16 0 0.380 0.375 0.390 - - 0 0 - 0.346 0.341 0.355 - - 0 - 0.00%
2025-07-15 0 0.380 0.380 0.390 0.380 0.390 36,000 13,840 0.3844 0.346 0.346 0.355 0.346 0.355 39,549 0.3499 0.00%
2025-07-14 0 0.380 0.380 0.390 0.380 0.390 280,000 107,920 0.3854 0.346 0.346 0.355 0.346 0.355 307,606 0.3508 0.00%
2025-07-11 0 0.380 0.380 0.385 - - 8,000 3,000 0.3750 0.346 0.346 0.350 - - 8,789 0.3413 1.33%
2025-07-10 0 0.375 0.375 0.385 - - 0 0 - 0.341 0.341 0.350 - - 0 - 0.00%
2025-07-09 0 0.375 0.375 0.385 0.375 0.375 68,000 25,500 0.3750 0.341 0.341 0.350 0.341 0.341 74,704 0.3413 -2.60%
2025-07-08 0 0.385 0.375 0.385 0.385 0.385 16,000 6,080 0.3800 0.350 0.341 0.350 0.350 0.350 17,577 0.3459 1.32%
2025-07-07 0 0.380 0.375 0.385 0.380 0.385 112,000 42,400 0.3786 0.346 0.341 0.350 0.346 0.350 123,042 0.3446 5.56%
2025-07-04 0 0.360 0.360 0.375 - - 0 0 - 0.328 0.328 0.341 - - 0 - 0.00%
2025-07-03 0 0.360 0.360 0.375 - - 0 0 - 0.328 0.328 0.341 - - 0 - 0.00%
2025-07-02 0 0.360 0.360 0.375 - - 4,000 1,500 0.3750 0.328 0.328 0.341 - - 4,394 0.3413 0.00%
2025-06-30 0 0.360 0.360 0.370 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2025-06-27 0 0.360 0.360 0.370 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2025-06-26 0 0.360 0.360 0.370 - - 0 0 - 0.328 0.328 0.337 - - 0 - 1.41%
2025-06-25 0 0.355 0.355 0.370 0.355 0.355 4,000 1,420 0.3550 0.323 0.323 0.337 0.323 0.323 4,394 0.3231 0.00%
2025-06-24 0 0.355 0.355 0.375 0.360 0.360 20,000 7,120 0.3560 0.323 0.323 0.341 0.328 0.328 21,972 0.3241 -4.05%
2025-06-23 0 0.370 0.355 0.370 - - 0 0 - 0.337 0.323 0.337 - - 0 - -1.33%
2025-06-20 0 0.375 0.365 0.375 - - 44,000 16,500 0.3750 0.341 0.332 0.341 - - 48,338 0.3413 -2.60%
2025-06-19 0 0.385 0.365 0.385 - - 48,000 17,760 0.3700 0.350 0.332 0.350 - - 52,732 0.3368 0.00%
2025-06-18 0 0.385 0.370 0.385 - - 0 0 - 0.350 0.337 0.350 - - 0 - 0.00%
2025-06-17 0 0.385 0.370 0.385 0.380 0.385 196,000 75,720 0.3863 0.350 0.337 0.350 0.346 0.350 215,324 0.3517 2.67%
2025-06-16 0 0.375 0.365 0.375 0.375 0.375 12,000 4,500 0.3750 0.341 0.332 0.341 0.341 0.341 13,183 0.3413 0.00%
2025-06-13 0 0.375 0.360 0.375 0.375 0.375 56,000 21,000 0.3750 0.341 0.328 0.341 0.341 0.341 61,521 0.3413 0.00%
2025-06-12 0 0.375 0.360 0.375 - - 0 0 - 0.341 0.328 0.341 - - 0 - 0.00%
2025-06-11 0 0.375 0.360 0.375 - - 0 0 - 0.341 0.328 0.341 - - 0 - 0.00%
2025-06-10 0 0.375 0.360 0.385 - - 0 0 - 0.341 0.328 0.350 - - 0 - 0.00%
2025-06-09 0 0.375 0.360 0.385 - - 32,000 12,160 0.3800 0.341 0.328 0.350 - - 35,155 0.3459 0.00%
2025-06-06 0 0.375 0.360 0.380 0.375 0.380 32,000 12,060 0.3769 0.341 0.328 0.346 0.341 0.346 35,155 0.3431 4.17%
2025-06-05 0 0.360 0.355 0.365 - - 0 0 - 0.328 0.323 0.332 - - 0 - 0.00%
2025-06-04 0 0.360 0.355 0.365 - - 0 0 - 0.328 0.323 0.332 - - 0 - 0.00%
2025-06-03 0 0.360 0.355 0.360 0.360 0.360 20,000 7,200 0.3600 0.328 0.323 0.328 0.328 0.328 21,972 0.3277 -1.37%
2025-06-02 0 0.365 0.360 0.365 - - 0 0 - 0.332 0.328 0.332 - - 0 - 0.00%
2025-05-30 0 0.365 0.360 0.370 - - 0 0 - 0.332 0.328 0.337 - - 0 - 0.00%
2025-05-29 0 0.365 0.360 0.370 0.365 0.365 44,000 16,060 0.3650 0.332 0.328 0.337 0.332 0.332 48,338 0.3322 1.39%
2025-05-28 0 0.360 0.360 0.370 - - 28,000 10,080 0.3600 0.328 0.328 0.337 - - 30,761 0.3277 0.00%
2025-05-27 0 0.360 0.360 0.370 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2025-05-26 0 0.360 0.360 0.375 0.360 0.360 4,000 1,440 0.3600 0.328 0.328 0.341 0.328 0.328 4,394 0.3277 -2.70%
2025-05-23 0 0.370 0.360 0.375 - - 0 0 - 0.337 0.328 0.341 - - 0 - 0.00%
2025-05-22 0 0.370 0.360 0.370 - - 0 0 - 0.337 0.328 0.337 - - 0 - 0.00%
2025-05-21 0 0.370 0.365 0.385 - - 0 0 - 0.337 0.332 0.350 - - 0 - 0.00%
2025-05-20 0 0.370 0.360 0.370 0.365 0.370 32,000 11,740 0.3669 0.337 0.328 0.337 0.332 0.337 35,155 0.3340 1.37%
2025-05-19 0 0.365 0.355 0.370 - - 0 0 - 0.332 0.323 0.337 - - 0 - 0.00%
2025-05-16 0 0.365 0.365 0.395 - - 0 0 - 0.332 0.332 0.360 - - 0 - 1.39%
2025-05-15 0 0.360 0.355 0.395 - - 0 0 - 0.328 0.323 0.360 - - 0 - 0.00%
2025-05-14 0 0.360 0.360 0.395 0.355 0.360 120,000 42,660 0.3555 0.328 0.328 0.360 0.323 0.328 131,831 0.3236 0.00%
2025-05-13 0 0.360 0.360 0.395 0.355 0.360 24,000 8,620 0.3592 0.328 0.328 0.360 0.323 0.328 26,366 0.3269 1.41%
2025-05-12 0 0.355 0.355 0.400 - - 24,000 8,520 0.3550 0.323 0.323 0.364 - - 26,366 0.3231 0.00%
2025-05-09 0 0.355 0.355 0.400 0.355 0.355 32,000 11,360 0.3550 0.323 0.323 0.364 0.323 0.323 35,155 0.3231 0.00%
2025-05-08 0 0.355 0.355 0.400 - - 0 0 - 0.323 0.323 0.364 - - 0 - 0.00%
2025-05-07 0 0.355 0.355 0.395 - - 0 0 - 0.323 0.323 0.360 - - 0 - 0.00%
2025-05-06 0 0.355 0.355 0.360 - - 0 0 - 0.323 0.323 0.328 - - 0 - 0.00%
2025-05-02 0 0.355 0.355 0.360 0.355 0.355 12,000 4,260 0.3550 0.323 0.323 0.328 0.323 0.323 13,183 0.3231 0.00%
2025-04-30 0 0.355 0.350 0.360 - - 0 0 - 0.323 0.319 0.328 - - 0 - 0.00%
2025-04-29 0 0.355 0.340 0.365 - - 0 0 - 0.323 0.309 0.332 - - 0 - 0.00%
2025-04-28 0 0.355 0.340 0.365 - - 0 0 - 0.323 0.309 0.332 - - 0 - 0.00%
2025-04-25 0 0.355 0.355 0.360 - - 4,000 1,420 0.3550 0.323 0.323 0.328 - - 4,394 0.3231 1.43%
2025-04-24 0 0.350 0.340 0.360 - - 0 0 - 0.319 0.309 0.328 - - 0 - 0.00%
2025-04-23 0 0.350 0.340 0.355 0.350 0.350 76,000 26,360 0.3468 0.319 0.309 0.323 0.319 0.319 83,493 0.3157 2.94%
2025-04-22 0 0.340 0.340 0.350 0.335 0.340 152,000 51,660 0.3399 0.309 0.309 0.319 0.305 0.309 166,986 0.3094 -5.56%
2025-04-17 0 0.360 0.355 0.360 0.355 0.360 120,000 43,120 0.3593 0.328 0.323 0.328 0.323 0.328 131,831 0.3271 2.86%
2025-04-16 0 0.350 0.340 0.350 0.350 0.350 40,000 13,980 0.3495 0.319 0.309 0.319 0.319 0.319 43,944 0.3181 6.06%
2025-04-15 0 0.330 0.325 0.340 - - 0 0 - 0.300 0.296 0.309 - - 0 - 0.00%
2025-04-14 0 0.330 0.330 0.340 0.330 0.340 108,000 36,480 0.3378 0.300 0.300 0.309 0.300 0.309 118,648 0.3075 -4.35%
2025-04-11 0 0.345 0.345 0.350 0.345 0.345 16,000 5,520 0.3450 0.314 0.314 0.319 0.314 0.314 17,577 0.3140 2.99%
2025-04-10 0 0.335 0.335 0.340 0.330 0.330 20,000 6,600 0.3300 0.305 0.305 0.309 0.300 0.300 21,972 0.3004 1.52%
2025-04-09 0 0.330 0.305 0.340 - - 0 0 - 0.300 0.278 0.309 - - 0 - 0.00%
2025-04-08 0 0.330 0.330 0.340 0.330 0.335 72,000 23,900 0.3319 0.300 0.300 0.309 0.300 0.305 79,099 0.3022 1.54%
2025-04-07 0 0.325 0.320 0.330 0.325 0.340 272,000 90,220 0.3317 0.296 0.291 0.300 0.296 0.309 298,817 0.3019 -10.96%
2025-04-03 0 0.365 0.365 0.370 - - 0 0 - 0.332 0.332 0.337 - - 0 - 1.39%
2025-04-02 0 0.360 0.355 0.370 0.360 0.360 48,000 17,280 0.3600 0.328 0.323 0.337 0.328 0.328 52,732 0.3277 0.00%
2025-04-01 0 0.360 0.360 0.385 0.360 0.385 160,000 58,600 0.3663 0.328 0.328 0.350 0.328 0.350 175,775 0.3334 -1.37%
2025-03-31 0 0.365 0.360 0.380 - - 0 0 - 0.332 0.328 0.346 - - 0 - 0.00%
2025-03-28 0 0.365 0.355 0.365 0.360 0.365 48,000 17,480 0.3642 0.332 0.323 0.332 0.328 0.332 52,732 0.3315 0.00%
2025-03-27 0 0.365 0.355 0.365 - - 0 0 - 0.332 0.323 0.332 - - 0 - -1.35%
2025-03-26 0 0.370 0.360 0.380 0.370 0.380 32,000 11,960 0.3738 0.337 0.328 0.346 0.337 0.346 35,155 0.3402 -2.63%
2025-03-25 0 0.380 0.360 0.380 - - 0 0 - 0.346 0.328 0.346 - - 0 - 0.00%
2025-03-24 0 0.380 0.360 0.380 - - 0 0 - 0.346 0.328 0.346 - - 0 - 0.00%
2025-03-21 0 0.380 0.375 0.380 0.380 0.385 76,000 29,120 0.3832 0.346 0.341 0.346 0.346 0.350 83,493 0.3488 -1.30%
2025-03-20 0 0.385 0.385 0.390 - - 0 0 - 0.350 0.350 0.355 - - 0 - 1.32%
2025-03-19 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.346 0.328 0.346 0.346 0.346 4,394 0.3459 7.04%
2025-03-18 0 0.355 0.355 0.375 0.355 0.380 40,000 15,100 0.3775 0.323 0.323 0.341 0.323 0.346 43,944 0.3436 -5.33%
2025-03-17 0 0.375 0.375 0.380 - - 0 0 - 0.341 0.341 0.346 - - 0 - 0.00%
2025-03-14 0 0.375 0.365 0.400 - - 0 0 - 0.341 0.332 0.364 - - 0 - 0.00%
2025-03-13 0 0.375 0.355 0.380 - - 0 0 - 0.341 0.323 0.346 - - 0 - 0.00%
2025-03-12 0 0.375 0.355 0.395 - - 0 0 - 0.341 0.323 0.360 - - 0 - 0.00%
2025-03-11 0 0.375 0.355 0.385 0.375 0.400 200,000 77,340 0.3867 0.341 0.323 0.350 0.341 0.364 219,718 0.3520 2.74%
2025-03-10 0 0.375 0.360 0.375 0.350 0.375 168,000 61,900 0.3685 0.332 0.319 0.332 0.310 0.332 189,620 0.3264 8.70%
2025-03-07 0 0.345 0.340 0.365 0.345 0.345 36,000 12,420 0.3450 0.306 0.301 0.323 0.306 0.306 40,633 0.3057 1.47%
2025-03-06 0 0.340 0.340 0.350 0.340 0.350 100,000 34,360 0.3436 0.301 0.301 0.310 0.301 0.310 112,869 0.3044 -1.45%
2025-03-05 0 0.345 0.345 0.375 - - 0 0 - 0.306 0.306 0.332 - - 0 - 0.00%
2025-03-04 0 0.345 0.345 0.375 - - 0 0 - 0.306 0.306 0.332 - - 0 - 0.00%
2025-03-03 0 0.345 0.345 0.375 0.345 0.345 4,000 1,380 0.3450 0.306 0.306 0.332 0.306 0.306 4,515 0.3057 -1.43%
2025-02-28 0 0.350 0.350 0.370 0.350 0.350 36,000 12,600 0.3500 0.310 0.310 0.328 0.310 0.310 40,633 0.3101 0.00%
2025-02-27 0 0.350 0.345 0.375 0.350 0.350 36,000 12,600 0.3500 0.310 0.306 0.332 0.310 0.310 40,633 0.3101 -1.41%
2025-02-26 0 0.355 0.350 0.375 - - 0 0 - 0.315 0.310 0.332 - - 0 - 0.00%
2025-02-25 0 0.355 0.350 0.375 - - 0 0 - 0.315 0.310 0.332 - - 0 - 0.00%
2025-02-24 0 0.355 0.350 0.360 0.355 0.360 104,000 37,060 0.3563 0.315 0.310 0.319 0.315 0.319 117,384 0.3157 -2.74%
2025-02-21 0 0.365 0.365 0.375 0.365 0.365 24,000 8,760 0.3650 0.323 0.323 0.332 0.323 0.323 27,089 0.3234 -1.35%
2025-02-20 0 0.370 0.370 0.375 0.355 0.370 104,000 38,000 0.3654 0.328 0.328 0.332 0.315 0.328 117,384 0.3237 -1.33%
2025-02-19 0 0.375 0.355 0.375 - - 0 0 - 0.332 0.315 0.332 - - 0 - 0.00%
2025-02-18 0 0.375 0.365 0.375 0.350 0.375 888,000 319,140 0.3594 0.332 0.323 0.332 0.310 0.332 1,002,277 0.3184 -2.60%
2025-02-17 0 0.385 0.365 0.390 0.385 0.385 64,000 24,640 0.3850 0.341 0.323 0.346 0.341 0.341 72,236 0.3411 0.00%
2025-02-14 0 0.385 0.355 0.385 - - 0 0 - 0.341 0.315 0.341 - - 0 - -1.28%
2025-02-13 0 0.390 0.355 0.390 - - 0 0 - 0.346 0.315 0.346 - - 0 - 0.00%
2025-02-12 0 0.390 0.355 0.390 - - 0 0 - 0.346 0.315 0.346 - - 0 - 0.00%
2025-02-11 0 0.390 0.355 0.400 - - 0 0 - 0.346 0.315 0.354 - - 0 - 0.00%
2025-02-10 0 0.390 0.355 0.395 - - 4,000 1,600 0.4000 0.346 0.315 0.350 - - 4,515 0.3544 0.00%
2025-02-07 0 0.390 0.375 0.390 0.390 0.390 20,000 7,800 0.3900 0.346 0.332 0.346 0.346 0.346 22,574 0.3455 -1.27%
2025-02-06 0 0.395 0.395 0.400 - - 0 0 - 0.350 0.350 0.354 - - 0 - 2.60%
2025-02-05 0 0.385 0.380 0.400 0.385 0.385 72,000 27,720 0.3850 0.341 0.337 0.354 0.341 0.341 81,266 0.3411 1.32%
2025-02-04 0 0.380 0.360 0.380 - - 0 0 - 0.337 0.319 0.337 - - 0 - 0.00%
2025-02-03 0 0.380 0.360 0.380 0.380 0.380 328,000 124,640 0.3800 0.337 0.319 0.337 0.337 0.337 370,210 0.3367 0.00%
2025-01-28 0 0.380 0.375 0.380 0.390 0.390 120,000 46,800 0.3900 0.337 0.332 0.337 0.346 0.346 135,443 0.3455 0.00%
2025-01-27 0 0.380 0.380 0.390 - - 0 0 - 0.337 0.337 0.346 - - 0 - 0.00%
2025-01-24 0 0.380 0.360 0.380 0.390 0.390 40,000 15,600 0.3900 0.337 0.319 0.337 0.346 0.346 45,148 0.3455 0.00%
2025-01-23 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.337 0.310 0.337 0.337 0.337 22,574 0.3367 0.00%
2025-01-22 0 0.380 0.345 0.385 0.365 0.395 500,000 191,460 0.3829 0.337 0.306 0.341 0.323 0.350 564,345 0.3393 5.56%
2025-01-21 0 0.360 0.340 0.360 0.365 0.365 40,000 14,580 0.3645 0.319 0.301 0.319 0.323 0.323 45,148 0.3229 1.41%
2025-01-20 0 0.355 0.340 0.360 - - 20,000 7,000 0.3500 0.315 0.301 0.319 - - 22,574 0.3101 0.00%
2025-01-17 0 0.355 0.340 0.360 - - 0 0 - 0.315 0.301 0.319 - - 0 - 0.00%
2025-01-16 0 0.355 0.345 0.355 - - 0 0 - 0.315 0.306 0.315 - - 0 - 0.00%
2025-01-15 0 0.355 0.345 0.360 0.355 0.360 152,000 54,540 0.3588 0.315 0.306 0.319 0.315 0.319 171,561 0.3179 -1.39%
2025-01-14 0 0.360 0.355 0.360 0.360 0.360 348,000 125,280 0.3600 0.319 0.315 0.319 0.319 0.319 392,784 0.3190 7.46%
2025-01-13 0 0.335 0.330 0.360 - - 0 0 - 0.297 0.292 0.319 - - 0 - 0.00%
2025-01-10 0 0.335 0.330 0.355 0.330 0.335 344,000 114,740 0.3335 0.297 0.292 0.315 0.292 0.297 388,269 0.2955 0.00%
2025-01-09 0 0.335 0.330 0.360 - - 0 0 - 0.297 0.292 0.319 - - 0 - 0.00%
2025-01-08 0 0.335 0.330 0.335 - - 0 0 - 0.297 0.292 0.297 - - 0 - 0.00%
2025-01-07 0 0.335 0.335 0.350 0.330 0.350 60,000 20,680 0.3447 0.297 0.297 0.310 0.292 0.310 67,721 0.3054 -5.63%
2025-01-06 0 0.355 0.330 0.360 - - 0 0 - 0.315 0.292 0.319 - - 0 - 0.00%
2025-01-03 0 0.355 0.330 0.360 - - 0 0 - 0.315 0.292 0.319 - - 0 - 0.00%
2025-01-02 0 0.355 0.330 0.395 0.355 0.355 12,000 4,260 0.3550 0.315 0.292 0.350 0.315 0.315 13,544 0.3145 0.00%
2024-12-31 0 0.355 0.355 0.385 0.355 0.355 92,000 32,660 0.3550 0.315 0.315 0.341 0.315 0.315 103,839 0.3145 0.00%
2024-12-30 0 0.355 0.345 0.355 0.355 0.355 48,000 17,040 0.3550 0.315 0.306 0.315 0.315 0.315 54,177 0.3145 4.41%
2024-12-27 0 0.340 0.330 0.355 - - 0 0 - 0.301 0.292 0.315 - - 0 - 0.00%
2024-12-24 0 0.340 0.335 0.355 0.335 0.340 372,000 125,280 0.3368 0.301 0.297 0.315 0.297 0.301 419,873 0.2984 1.49%
2024-12-23 0 0.335 0.320 0.325 - - 0 0 - 0.297 0.284 0.288 - - 0 - 0.00%
2024-12-20 0 0.335 0.335 0.340 0.320 0.320 148,000 47,360 0.3200 0.297 0.297 0.301 0.284 0.284 167,046 0.2835 -1.47%
2024-12-19 0 0.340 0.320 0.340 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2024-12-18 0 0.340 0.320 0.340 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2024-12-17 0 0.340 0.320 0.340 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2024-12-16 0 0.340 0.340 0.345 0.340 0.340 8,000 2,720 0.3400 0.301 0.301 0.306 0.301 0.301 9,030 0.3012 -1.45%
2024-12-13 0 0.345 0.325 0.345 - - 0 0 - 0.306 0.288 0.306 - - 0 - 0.00%
2024-12-12 0 0.345 0.345 0.355 0.325 0.345 168,000 55,760 0.3319 0.306 0.306 0.315 0.288 0.306 189,620 0.2941 0.00%
2024-12-11 0 0.345 0.340 0.345 0.335 0.345 24,000 8,240 0.3433 0.306 0.301 0.306 0.297 0.306 27,089 0.3042 4.55%
2024-12-10 0 0.330 0.330 0.355 0.320 0.320 4,000 1,280 0.3200 0.292 0.292 0.315 0.284 0.284 4,515 0.2835 0.00%
2024-12-09 0 0.330 0.330 0.350 0.305 0.355 12,000 4,040 0.3367 0.292 0.292 0.310 0.270 0.315 13,544 0.2983 -7.04%
2024-12-06 0 0.355 0.315 0.355 - - 0 0 - 0.315 0.279 0.315 - - 0 - 0.00%
2024-12-05 0 0.355 0.310 0.355 0.355 0.355 12,000 4,260 0.3550 0.315 0.275 0.315 0.315 0.315 13,544 0.3145 0.00%
2024-12-04 0 0.355 0.325 0.355 - - 0 0 - 0.315 0.288 0.315 - - 0 - 0.00%
2024-12-03 0 0.355 0.325 0.355 - - 0 0 - 0.315 0.288 0.315 - - 0 - 0.00%
2024-12-02 0 0.355 0.325 0.355 - - 0 0 - 0.315 0.288 0.315 - - 0 - 0.00%
2024-11-29 0 0.355 0.320 0.355 - - 0 0 - 0.315 0.284 0.315 - - 0 - 0.00%
2024-11-28 0 0.355 0.320 0.365 - - 0 0 - 0.315 0.284 0.323 - - 0 - 0.00%
2024-11-27 0 0.355 0.355 0.365 0.345 0.365 24,000 8,680 0.3617 0.315 0.315 0.323 0.306 0.323 27,089 0.3204 -5.33%
2024-11-26 0 0.375 0.365 0.375 0.370 0.375 20,000 7,420 0.3710 0.332 0.323 0.332 0.328 0.332 22,574 0.3287 4.17%
2024-11-25 0 0.385 0.350 0.385 0.380 0.390 140,000 54,240 0.3874 0.319 0.290 0.319 0.315 0.323 168,990 0.3210 6.94%
2024-11-22 0 0.360 0.355 0.380 0.355 0.360 60,000 21,560 0.3593 0.298 0.294 0.315 0.294 0.298 72,424 0.2977 0.00%
2024-11-21 0 0.360 0.345 0.380 0.360 0.360 4,000 1,440 0.3600 0.298 0.286 0.315 0.298 0.298 4,828 0.2982 -2.70%
2024-11-20 0 0.370 0.355 0.370 0.370 0.370 60,000 22,200 0.3700 0.307 0.294 0.307 0.307 0.307 72,424 0.3065 0.00%
2024-11-19 0 0.370 0.360 0.370 0.370 0.370 64,000 23,680 0.3700 0.307 0.298 0.307 0.307 0.307 77,253 0.3065 -2.63%
2024-11-18 0 0.380 0.380 0.385 0.355 0.375 288,000 104,760 0.3638 0.315 0.315 0.319 0.294 0.311 347,637 0.3013 -1.30%
2024-11-15 0 0.385 0.385 0.390 - - 0 0 - 0.319 0.319 0.323 - - 0 - 0.00%
2024-11-14 0 0.385 0.370 0.390 - - 0 0 - 0.319 0.307 0.323 - - 0 - 0.00%
2024-11-13 0 0.385 0.365 0.385 0.385 0.385 8,000 3,080 0.3850 0.319 0.302 0.319 0.319 0.319 9,657 0.3190 0.00%
2024-11-12 0 0.385 0.365 0.385 0.385 0.385 128,000 49,280 0.3850 0.319 0.302 0.319 0.319 0.319 154,505 0.3190 -1.28%
2024-11-11 0 0.390 0.390 0.395 0.385 0.390 104,000 40,400 0.3885 0.323 0.323 0.327 0.319 0.323 125,535 0.3218 -1.27%
2024-11-08 0 0.395 0.390 0.395 - - 16,000 6,240 0.3900 0.327 0.323 0.327 - - 19,313 0.3231 0.00%
2024-11-07 0 0.395 0.365 0.395 0.390 0.395 100,000 39,140 0.3914 0.327 0.302 0.327 0.323 0.327 120,707 0.3243 1.28%
2024-11-06 0 0.390 0.390 0.395 0.365 0.365 20,000 7,300 0.3650 0.323 0.323 0.327 0.302 0.302 24,141 0.3024 0.00%
2024-11-05 0 0.390 0.365 0.390 - - 0 0 - 0.323 0.302 0.323 - - 0 - -1.27%
2024-11-04 0 0.395 0.395 0.400 0.395 0.395 88,000 34,760 0.3950 0.327 0.327 0.331 0.327 0.327 106,222 0.3272 1.28%
2024-11-01 0 0.390 0.365 0.390 0.390 0.390 60,000 23,400 0.3900 0.323 0.302 0.323 0.323 0.323 72,424 0.3231 0.00%
2024-10-31 0 0.390 0.365 0.390 - - 0 0 - 0.323 0.302 0.323 - - 0 - 0.00%
2024-10-30 0 0.390 0.365 0.400 - - 0 0 - 0.323 0.302 0.331 - - 0 - 0.00%
2024-10-29 0 0.390 0.365 0.400 - - 0 0 - 0.323 0.302 0.331 - - 0 - 0.00%
2024-10-28 0 0.390 0.365 0.390 0.385 0.390 40,000 15,580 0.3895 0.323 0.302 0.323 0.319 0.323 48,283 0.3227 0.00%
2024-10-25 0 0.390 0.365 0.390 - - 16,000 6,400 0.4000 0.323 0.302 0.323 - - 19,313 0.3314 -1.27%
2024-10-24 0 0.395 0.365 0.400 - - 0 0 - 0.327 0.302 0.331 - - 0 - 0.00%
2024-10-23 0 0.395 0.365 0.395 - - 0 0 - 0.327 0.302 0.327 - - 0 - 0.00%
2024-10-22 0 0.395 0.370 0.400 - - 0 0 - 0.327 0.307 0.331 - - 0 - 0.00%
2024-10-21 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 0.327 0.307 0.327 0.327 0.327 24,141 0.3272 0.00%
2024-10-18 0 0.395 0.365 0.400 0.395 0.395 12,000 4,740 0.3950 0.327 0.302 0.331 0.327 0.327 14,485 0.3272 0.00%
2024-10-17 0 0.395 0.365 0.395 - - 0 0 - 0.327 0.302 0.327 - - 0 - 0.00%
2024-10-16 0 0.395 0.395 0.400 - - 0 0 - 0.327 0.327 0.331 - - 0 - 2.60%
2024-10-15 0 0.385 0.385 0.395 0.375 0.385 108,000 41,500 0.3843 0.319 0.319 0.327 0.311 0.319 130,364 0.3183 1.32%
2024-10-14 0 0.380 0.380 0.390 0.375 0.375 28,000 10,500 0.3750 0.315 0.315 0.323 0.311 0.311 33,798 0.3107 0.00%
2024-10-10 0 0.380 0.370 0.400 0.380 0.380 116,000 44,080 0.3800 0.315 0.307 0.331 0.315 0.315 140,020 0.3148 1.33%
2024-10-09 0 0.375 0.350 0.380 - - 0 0 - 0.311 0.290 0.315 - - 0 - 0.00%
2024-10-08 0 0.375 0.375 0.380 0.360 0.380 520,000 190,980 0.3673 0.311 0.311 0.315 0.298 0.315 627,677 0.3043 1.35%
2024-10-07 0 0.370 0.370 0.390 0.360 0.375 32,000 11,620 0.3631 0.307 0.307 0.323 0.298 0.311 38,626 0.3008 -3.90%
2024-10-04 0 0.385 0.360 0.400 0.360 0.385 68,000 24,820 0.3650 0.319 0.298 0.331 0.298 0.319 82,081 0.3024 0.00%
2024-10-03 0 0.385 0.380 0.395 0.375 0.385 188,000 70,940 0.3773 0.319 0.315 0.327 0.311 0.319 226,929 0.3126 2.67%
2024-10-02 0 0.375 0.365 0.380 0.340 0.375 708,000 250,500 0.3538 0.311 0.302 0.315 0.282 0.311 854,606 0.2931 11.94%
2024-09-30 0 0.335 0.335 0.340 0.330 0.335 372,000 123,920 0.3331 0.278 0.278 0.282 0.273 0.278 449,030 0.2760 3.08%
2024-09-27 0 0.325 0.320 0.325 0.325 0.325 48,000 15,600 0.3250 0.269 0.265 0.269 0.269 0.269 57,939 0.2692 0.00%
2024-09-26 0 0.325 0.310 0.325 0.325 0.325 40,000 13,000 0.3250 0.269 0.257 0.269 0.269 0.269 48,283 0.2692 12.07%
2024-09-25 0 0.290 0.290 0.315 0.280 0.290 560,000 159,360 0.2846 0.240 0.240 0.261 0.232 0.240 675,960 0.2358 0.00%
2024-09-24 0 0.290 0.290 0.330 0.285 0.285 4,000 1,140 0.2850 0.240 0.240 0.273 0.236 0.236 4,828 0.2361 1.75%
2024-09-23 0 0.285 0.275 0.315 0.285 0.290 2,668,000 767,380 0.2876 0.236 0.228 0.261 0.236 0.240 3,220,466 0.2383 -1.72%
2024-09-20 0 0.290 0.290 0.330 - - 0 0 - 0.240 0.240 0.273 - - 0 - 0.00%
2024-09-19 0 0.290 0.290 0.310 0.290 0.320 52,000 15,480 0.2977 0.240 0.240 0.257 0.240 0.265 62,768 0.2466 -1.69%
2024-09-17 0 0.295 0.285 0.330 - - 0 0 - 0.244 0.236 0.273 - - 0 - 0.00%
2024-09-16 0 0.295 0.290 0.330 - - 0 0 - 0.244 0.240 0.273 - - 0 - 0.00%
2024-09-13 0 0.295 0.290 0.315 0.290 0.300 340,000 99,420 0.2924 0.244 0.240 0.261 0.240 0.249 410,404 0.2422 -1.67%
2024-09-12 0 0.300 0.300 0.315 0.300 0.300 76,000 22,800 0.3000 0.249 0.249 0.261 0.249 0.249 91,737 0.2485 0.00%
2024-09-11 0 0.300 0.295 0.315 0.300 0.300 68,000 20,400 0.3000 0.249 0.244 0.261 0.249 0.249 82,081 0.2485 -1.64%
2024-09-10 0 0.305 0.305 0.320 0.300 0.320 948,000 284,800 0.3004 0.253 0.253 0.265 0.249 0.265 1,144,303 0.2489 -6.15%
2024-09-09 0 0.325 0.305 0.325 - - 0 0 - 0.269 0.253 0.269 - - 0 - 0.00%
2024-09-05 0 0.325 0.310 0.330 - - 0 0 - 0.269 0.257 0.273 - - 0 - 0.00%
2024-09-04 0 0.325 0.310 0.330 - - 0 0 - 0.269 0.257 0.273 - - 0 - 0.00%
2024-09-03 0 0.325 0.310 0.335 0.325 0.330 56,000 18,380 0.3282 0.269 0.257 0.278 0.269 0.273 67,596 0.2719 0.00%
2024-09-02 0 0.325 0.315 0.335 - - 0 0 - 0.269 0.261 0.278 - - 0 - 0.00%
2024-08-30 0 0.325 0.320 0.335 0.325 0.325 320,000 104,000 0.3250 0.269 0.265 0.278 0.269 0.269 386,263 0.2692 -2.99%
2024-08-29 0 0.335 0.315 0.335 - - 0 0 - 0.278 0.261 0.278 - - 0 - 0.00%
2024-08-28 0 0.335 0.310 0.335 0.315 0.335 140,000 44,980 0.3213 0.278 0.257 0.278 0.261 0.278 168,990 0.2662 3.08%
2024-08-27 0 0.325 0.310 0.325 0.325 0.325 40,000 13,000 0.3250 0.269 0.257 0.269 0.269 0.269 48,283 0.2692 -1.52%
2024-08-26 0 0.330 0.315 0.330 0.315 0.330 20,000 6,420 0.3210 0.273 0.261 0.273 0.261 0.273 24,141 0.2659 1.54%
2024-08-23 0 0.325 0.305 0.335 0.300 0.330 1,388,000 429,740 0.3096 0.269 0.253 0.278 0.249 0.273 1,675,415 0.2565 -5.80%
2024-08-22 0 0.345 0.315 0.350 0.325 0.345 8,000 2,680 0.3350 0.286 0.261 0.290 0.269 0.286 9,657 0.2775 0.00%
2024-08-21 0 0.345 0.325 0.345 - - 0 0 - 0.286 0.269 0.286 - - 0 - -1.43%
2024-08-20 0 0.350 0.330 0.350 - - 0 0 - 0.290 0.273 0.290 - - 0 - 0.00%
2024-08-19 0 0.350 0.335 0.350 - - 0 0 - 0.290 0.278 0.290 - - 0 - -1.41%
2024-08-16 0 0.355 0.335 0.355 0.355 0.355 20,000 7,100 0.3550 0.294 0.278 0.294 0.294 0.294 24,141 0.2941 0.00%
2024-08-15 0 0.355 0.330 0.355 0.345 0.355 116,000 40,700 0.3509 0.294 0.273 0.294 0.286 0.294 140,020 0.2907 0.00%
2024-08-14 0 0.355 0.340 0.360 0.340 0.360 100,000 34,820 0.3482 0.294 0.282 0.298 0.282 0.298 120,707 0.2885 2.90%
2024-08-13 0 0.345 0.320 0.345 0.345 0.345 184,000 63,480 0.3450 0.286 0.265 0.286 0.286 0.286 222,101 0.2858 1.47%
2024-08-12 0 0.340 0.315 0.345 0.340 0.340 4,000 1,360 0.3400 0.282 0.261 0.286 0.282 0.282 4,828 0.2817 7.94%
2024-08-09 0 0.315 0.305 0.340 - - 0 0 - 0.261 0.253 0.282 - - 0 - 0.00%
2024-08-08 0 0.315 0.305 0.340 - - 224,000 68,820 0.3072 0.261 0.253 0.282 - - 270,384 0.2545 0.00%
2024-08-07 0 0.315 0.310 0.330 0.315 0.315 16,000 5,040 0.3150 0.261 0.257 0.273 0.261 0.261 19,313 0.2610 -1.56%
2024-08-06 0 0.320 0.315 0.320 0.320 0.320 60,000 19,200 0.3200 0.265 0.261 0.265 0.265 0.265 72,424 0.2651 0.00%
2024-08-05 0 0.320 0.320 0.345 0.320 0.320 96,000 30,720 0.3200 0.265 0.265 0.286 0.265 0.265 115,879 0.2651 -5.88%
2024-08-02 0 0.340 0.325 0.340 - - 4,000 1,360 0.3400 0.282 0.269 0.282 - - 4,828 0.2817 -4.23%
2024-08-01 0 0.355 0.355 0.360 - - 8,000 2,840 0.3550 0.294 0.294 0.298 - - 9,657 0.2941 4.41%
2024-07-31 0 0.340 0.320 0.355 - - 0 0 - 0.282 0.265 0.294 - - 0 - 0.00%
2024-07-30 0 0.340 0.320 0.355 - - 0 0 - 0.282 0.265 0.294 - - 0 - 0.00%
2024-07-29 0 0.340 0.335 0.350 0.340 0.340 8,000 2,720 0.3400 0.282 0.278 0.290 0.282 0.282 9,657 0.2817 1.49%
2024-07-26 0 0.335 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.278 0.278 0.282 0.282 0.282 14,485 0.2817 -2.90%
2024-07-25 0 0.345 0.320 0.355 - - 0 0 - 0.286 0.265 0.294 - - 0 - 0.00%
2024-07-24 0 0.345 0.325 0.350 0.345 0.345 16,000 5,520 0.3450 0.286 0.269 0.290 0.286 0.286 19,313 0.2858 2.99%
2024-07-23 0 0.335 0.325 0.350 0.335 0.335 12,000 4,020 0.3350 0.278 0.269 0.290 0.278 0.278 14,485 0.2775 0.00%
2024-07-22 0 0.335 0.320 0.355 - - 0 0 - 0.278 0.265 0.294 - - 0 - 0.00%
2024-07-19 0 0.335 0.335 0.350 - - 0 0 - 0.278 0.278 0.290 - - 0 - 0.00%
2024-07-18 0 0.335 0.320 0.335 - - 0 0 - 0.278 0.265 0.278 - - 0 - 0.00%
2024-07-17 0 0.335 0.320 0.350 - - 0 0 - 0.278 0.265 0.290 - - 0 - 0.00%
2024-07-16 0 0.335 0.320 0.345 - - 0 0 - 0.278 0.265 0.286 - - 0 - 0.00%
2024-07-15 0 0.335 0.330 0.350 0.335 0.335 4,000 1,340 0.3350 0.278 0.273 0.290 0.278 0.278 4,828 0.2775 3.08%
2024-07-12 0 0.325 0.320 0.340 0.325 0.325 72,000 23,400 0.3250 0.269 0.265 0.282 0.269 0.269 86,909 0.2692 0.00%
2024-07-11 0 0.325 0.325 0.345 - - 0 0 - 0.269 0.269 0.286 - - 0 - 0.00%
2024-07-10 0 0.325 0.325 0.345 0.325 0.325 8,000 2,600 0.3250 0.269 0.269 0.286 0.269 0.269 9,657 0.2692 0.00%
2024-07-09 0 0.325 0.325 0.345 0.325 0.335 48,000 15,920 0.3317 0.269 0.269 0.286 0.269 0.278 57,939 0.2748 -2.99%
2024-07-08 0 0.335 0.335 0.350 - - 0 0 - 0.278 0.278 0.290 - - 0 - 0.00%
2024-07-05 0 0.335 0.335 0.350 - - 0 0 - 0.278 0.278 0.290 - - 0 - 0.00%
2024-07-04 0 0.335 0.335 0.355 0.335 0.335 24,000 8,040 0.3350 0.278 0.278 0.294 0.278 0.278 28,970 0.2775 0.00%
2024-07-03 0 0.335 0.335 0.350 - - 0 0 - 0.278 0.278 0.290 - - 0 - 0.00%
2024-07-02 0 0.335 0.335 0.350 - - 0 0 - 0.278 0.278 0.290 - - 0 - 0.00%
2024-06-28 0 0.335 0.335 0.345 0.335 0.340 88,000 29,560 0.3359 0.278 0.278 0.286 0.278 0.282 106,222 0.2783 -2.90%
2024-06-27 0 0.345 0.325 0.350 - - 0 0 - 0.286 0.269 0.290 - - 0 - 0.00%
2024-06-26 0 0.345 0.325 0.360 - - 0 0 - 0.286 0.269 0.298 - - 0 - 0.00%
2024-06-25 0 0.345 0.320 0.345 - - 0 0 - 0.286 0.265 0.286 - - 0 - 0.00%
2024-06-24 0 0.345 0.340 0.350 - - 0 0 - 0.286 0.282 0.290 - - 0 - 0.00%
2024-06-21 0 0.345 0.320 0.355 0.345 0.345 32,000 11,040 0.3450 0.286 0.265 0.294 0.286 0.286 38,626 0.2858 0.00%
2024-06-20 0 0.345 0.345 0.360 0.345 0.345 16,000 5,520 0.3450 0.286 0.286 0.298 0.286 0.286 19,313 0.2858 1.47%
2024-06-19 0 0.340 0.330 0.345 0.320 0.345 160,000 53,460 0.3341 0.282 0.273 0.286 0.265 0.286 193,131 0.2768 4.62%
2024-06-18 0 0.325 0.325 0.350 - - 0 0 - 0.269 0.269 0.290 - - 0 - 0.00%
2024-06-17 0 0.325 0.325 0.350 - - 0 0 - 0.269 0.269 0.290 - - 0 - 0.00%
2024-06-14 0 0.325 0.325 0.340 0.310 0.385 2,320,000 761,120 0.3281 0.269 0.269 0.282 0.257 0.319 2,800,405 0.2718 -8.45%
2024-06-13 0 0.355 0.345 0.385 - - 0 0 - 0.294 0.286 0.319 - - 0 - 0.00%
2024-06-12 0 0.355 0.340 0.375 0.335 0.360 908,000 311,520 0.3431 0.294 0.282 0.311 0.278 0.298 1,096,021 0.2842 2.90%
2024-06-11 0 0.345 0.340 0.345 0.345 0.345 44,000 15,180 0.3450 0.286 0.282 0.286 0.286 0.286 53,111 0.2858 0.00%
2024-06-07 0 0.345 0.340 0.360 0.345 0.345 100,000 34,500 0.3450 0.286 0.282 0.298 0.286 0.286 120,707 0.2858 1.47%
2024-06-06 0 0.340 0.335 0.360 - - 0 0 - 0.282 0.278 0.298 - - 0 - 0.00%
2024-06-05 0 0.340 0.340 0.360 0.335 0.360 24,000 8,380 0.3492 0.282 0.282 0.298 0.278 0.298 28,970 0.2893 -5.56%
2024-06-04 0 0.360 0.350 0.375 - - 0 0 - 0.298 0.290 0.311 - - 0 - 0.00%
2024-06-03 0 0.360 0.350 0.370 - - 0 0 - 0.298 0.290 0.307 - - 0 - 0.00%
2024-05-31 0 0.360 0.360 0.370 0.350 0.350 40,000 14,000 0.3500 0.298 0.298 0.307 0.290 0.290 48,283 0.2900 -5.26%
2024-05-30 0 0.380 0.360 0.390 - - 0 0 - 0.315 0.298 0.323 - - 0 - 0.00%
2024-05-29 0 0.380 0.350 0.400 - - 0 0 - 0.315 0.290 0.331 - - 0 - 0.00%
2024-05-28 0 0.380 0.360 0.390 - - 0 0 - 0.315 0.298 0.323 - - 0 - 0.00%
2024-05-27 0 0.380 0.365 0.385 0.380 0.380 260,000 98,800 0.3800 0.315 0.302 0.319 0.315 0.315 313,839 0.3148 2.70%
2024-05-24 0 0.370 0.355 0.410 - - 0 0 - 0.307 0.294 0.340 - - 0 - 0.00%
2024-05-23 0 0.370 0.355 0.370 0.370 0.370 156,000 57,720 0.3700 0.307 0.294 0.307 0.307 0.307 188,303 0.3065 -3.90%
2024-05-22 0 0.385 0.370 0.390 - - 0 0 - 0.319 0.307 0.323 - - 0 - 0.00%
2024-05-21 0 0.385 0.375 0.395 - - 0 0 - 0.319 0.311 0.327 - - 0 - 0.00%
2024-05-20 0 0.385 0.380 0.395 - - 0 0 - 0.319 0.315 0.327 - - 0 - 0.00%
2024-05-17 0 0.385 0.375 0.395 0.385 0.385 52,000 20,020 0.3850 0.319 0.311 0.327 0.319 0.319 62,768 0.3190 0.00%
2024-05-16 0 0.385 0.385 0.400 0.375 0.385 128,000 48,400 0.3781 0.319 0.319 0.331 0.311 0.319 154,505 0.3133 1.32%
2024-05-14 0 0.380 0.370 0.385 0.365 0.380 216,000 82,020 0.3797 0.315 0.307 0.319 0.302 0.315 260,727 0.3146 7.04%
2024-05-13 0 0.355 0.355 0.380 0.355 0.355 4,000 1,420 0.3550 0.294 0.294 0.315 0.294 0.294 4,828 0.2941 0.00%
2024-05-10 0 0.355 0.355 0.375 0.350 0.360 80,000 28,460 0.3558 0.294 0.294 0.311 0.290 0.298 96,566 0.2947 2.90%
2024-05-09 0 0.345 0.345 0.405 - - 0 0 - 0.286 0.286 0.336 - - 0 - 1.47%
2024-05-08 0 0.340 0.330 0.360 - - 0 0 - 0.282 0.273 0.298 - - 0 - 0.00%
2024-05-07 0 0.340 0.330 0.340 0.340 0.340 56,000 19,040 0.3400 0.282 0.273 0.282 0.282 0.282 67,596 0.2817 -1.45%
2024-05-06 0 0.345 0.345 0.350 0.345 0.360 136,000 48,660 0.3578 0.286 0.286 0.290 0.286 0.298 164,162 0.2964 -4.17%
2024-05-03 0 0.360 0.350 0.360 0.350 0.360 236,000 83,760 0.3549 0.298 0.290 0.298 0.290 0.298 284,869 0.2940 2.86%
2024-05-02 0 0.350 0.350 0.360 0.350 0.360 40,000 14,200 0.3550 0.290 0.290 0.298 0.290 0.298 48,283 0.2941 -4.11%
2024-04-30 0 0.365 0.360 0.375 - - 0 0 - 0.302 0.298 0.311 - - 0 - 0.00%
2024-04-29 0 0.365 0.350 0.365 - - 0 0 - 0.302 0.290 0.302 - - 0 - 0.00%
2024-04-26 0 0.365 0.355 0.365 0.360 0.370 276,000 100,060 0.3625 0.302 0.294 0.302 0.298 0.307 333,152 0.3003 2.82%
2024-04-25 0 0.355 0.350 0.360 0.350 0.365 64,000 23,100 0.3609 0.294 0.290 0.298 0.290 0.302 77,253 0.2990 0.00%
2024-04-24 0 0.355 0.350 0.355 0.355 0.355 216,000 76,680 0.3550 0.294 0.290 0.294 0.294 0.294 260,727 0.2941 0.00%
2024-04-23 0 0.355 0.350 0.355 0.340 0.355 424,000 147,360 0.3475 0.294 0.290 0.294 0.282 0.294 511,798 0.2879 2.90%
2024-04-22 0 0.345 0.335 0.345 0.315 0.360 576,000 195,800 0.3399 0.286 0.278 0.286 0.261 0.298 695,273 0.2816 15.00%
2024-04-19 0 0.300 0.300 0.315 0.300 0.300 60,000 18,000 0.3000 0.249 0.249 0.261 0.249 0.249 72,424 0.2485 3.45%
2024-04-18 0 0.290 0.290 0.300 0.290 0.290 48,000 13,920 0.2900 0.240 0.240 0.249 0.240 0.240 57,939 0.2403 -1.69%
2024-04-17 0 0.295 0.285 0.295 0.290 0.295 24,000 6,980 0.2908 0.244 0.236 0.244 0.240 0.244 28,970 0.2409 0.00%
2024-04-16 0 0.295 0.285 0.295 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2024-04-15 0 0.295 0.290 0.300 - - 0 0 - 0.244 0.240 0.249 - - 0 - 0.00%
2024-04-12 0 0.295 0.290 0.305 - - 0 0 - 0.244 0.240 0.253 - - 0 - 0.00%
2024-04-11 0 0.295 0.285 0.295 0.280 0.350 5,732,000 1,594,900 0.2782 0.244 0.236 0.244 0.232 0.290 6,918,932 0.2305 3.51%
2024-04-10 0 0.285 0.270 0.285 0.285 0.290 36,000 10,400 0.2889 0.236 0.224 0.236 0.236 0.240 43,455 0.2393 3.64%
2024-04-09 0 0.275 0.275 0.285 0.265 0.275 132,000 35,740 0.2708 0.228 0.228 0.236 0.220 0.228 159,333 0.2243 1.85%
2024-04-08 0 0.270 0.270 0.275 0.265 0.270 544,000 146,860 0.2700 0.224 0.224 0.228 0.220 0.224 656,647 0.2237 0.00%
2024-04-05 0 0.270 0.265 0.275 0.270 0.280 624,000 168,660 0.2703 0.224 0.220 0.228 0.224 0.232 753,212 0.2239 -3.57%
2024-04-03 0 0.280 0.275 0.280 0.275 0.280 216,000 60,260 0.2790 0.232 0.228 0.232 0.228 0.232 260,727 0.2311 -1.75%
2024-04-02 0 0.285 0.280 0.285 0.280 0.290 228,000 65,000 0.2851 0.236 0.232 0.236 0.232 0.240 275,212 0.2362 -1.72%
2024-03-28 0 0.290 0.290 0.300 0.285 0.290 460,000 132,560 0.2882 0.240 0.240 0.249 0.236 0.240 555,253 0.2387 0.00%
2024-03-27 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 0.240 0.240 0.249 0.240 0.240 241,414 0.2403 0.00%
2024-03-26 0 0.290 0.275 0.295 0.290 0.290 100,000 29,000 0.2900 0.240 0.228 0.244 0.240 0.240 120,707 0.2403 0.00%
2024-03-25 0 0.290 0.280 0.290 0.285 0.295 1,784,000 515,660 0.2890 0.240 0.232 0.240 0.236 0.244 2,153,415 0.2395 -3.33%
2024-03-22 0 0.300 0.295 0.300 0.290 0.305 2,480,000 742,800 0.2995 0.249 0.244 0.249 0.240 0.253 2,993,537 0.2481 3.45%
2024-03-21 0 0.290 0.285 0.290 0.290 0.305 856,000 251,420 0.2937 0.240 0.236 0.240 0.240 0.253 1,033,253 0.2433 -6.45%
2024-03-20 0 0.310 0.295 0.310 0.295 0.340 3,924,000 1,205,520 0.3072 0.257 0.244 0.257 0.244 0.282 4,736,547 0.2545 -11.43%
2024-03-19 0 0.350 0.345 0.360 0.350 0.360 224,000 79,600 0.3554 0.290 0.286 0.298 0.290 0.298 270,384 0.2944 -2.78%
2024-03-18 0 0.360 0.355 0.370 - - 0 0 - 0.298 0.294 0.307 - - 0 - 0.00%
2024-03-15 0 0.360 0.350 0.370 0.360 0.375 56,000 20,340 0.3632 0.298 0.290 0.307 0.298 0.311 67,596 0.3009 -4.00%
2024-03-14 0 0.375 0.375 0.385 - - 0 0 - 0.311 0.311 0.319 - - 0 - 1.35%
2024-03-13 0 0.370 0.365 0.390 0.370 0.370 272,000 100,640 0.3700 0.307 0.302 0.323 0.307 0.307 328,323 0.3065 0.00%
2024-03-12 0 0.370 0.370 0.385 0.360 0.360 4,000 1,440 0.3600 0.307 0.307 0.319 0.298 0.298 4,828 0.2982 0.00%
2024-03-11 0 0.370 0.360 0.390 0.360 0.370 96,000 34,600 0.3604 0.307 0.298 0.323 0.298 0.307 115,879 0.2986 -2.63%
2024-03-08 0 0.380 0.360 0.395 0.380 0.380 88,000 33,440 0.3800 0.315 0.298 0.327 0.315 0.315 106,222 0.3148 -2.56%
2024-03-07 0 0.390 0.360 0.390 0.390 0.395 148,000 57,940 0.3915 0.323 0.298 0.323 0.323 0.327 178,647 0.3243 -2.50%
2024-03-06 0 0.400 0.395 0.405 - - 0 0 - 0.331 0.327 0.336 - - 0 - 0.00%
2024-03-05 0 0.400 0.395 0.400 0.400 0.400 8,000 3,240 0.4050 0.331 0.327 0.331 0.331 0.331 9,657 0.3355 0.00%
2024-03-04 0 0.410 0.400 0.410 0.395 0.410 48,000 19,420 0.4046 0.331 0.323 0.331 0.319 0.331 59,388 0.3270 -1.20%
2024-03-01 0 0.415 0.395 0.415 - - 0 0 - 0.335 0.319 0.335 - - 0 - -1.19%
2024-02-29 0 0.420 0.395 0.420 0.425 0.425 8,000 3,400 0.4250 0.339 0.319 0.339 0.344 0.344 9,898 0.3435 0.00%
2024-02-28 0 0.420 0.410 0.425 0.410 0.420 1,004,000 421,600 0.4199 0.339 0.331 0.344 0.331 0.339 1,242,197 0.3394 0.00%
2024-02-27 0 0.420 0.405 0.420 - - 0 0 - 0.339 0.327 0.339 - - 0 - -2.33%
2024-02-26 0 0.430 0.395 0.430 0.425 0.430 104,000 44,280 0.4258 0.348 0.319 0.348 0.344 0.348 128,674 0.3441 1.18%
2024-02-23 0 0.425 0.425 0.430 - - 0 0 - 0.344 0.344 0.348 - - 0 - 2.41%
2024-02-22 0 0.415 0.410 0.425 0.410 0.415 44,000 18,060 0.4105 0.335 0.331 0.344 0.331 0.335 54,439 0.3317 0.00%
2024-02-21 0 0.415 0.400 0.420 - - 0 0 - 0.335 0.323 0.339 - - 0 - 0.00%
2024-02-20 0 0.415 0.400 0.415 - - 0 0 - 0.335 0.323 0.335 - - 0 - -1.19%
2024-02-19 0 0.420 0.410 0.425 0.410 0.420 48,000 20,000 0.4167 0.339 0.331 0.344 0.331 0.339 59,388 0.3368 5.00%
2024-02-16 0 0.400 0.395 0.400 0.400 0.400 4,000 1,600 0.4000 0.323 0.319 0.323 0.323 0.323 4,949 0.3233 0.00%
2024-02-15 0 0.400 0.395 0.405 0.400 0.405 176,000 70,800 0.4023 0.323 0.319 0.327 0.323 0.327 217,756 0.3251 -1.23%
2024-02-14 0 0.405 0.400 0.405 0.400 0.445 1,348,000 541,860 0.4020 0.327 0.323 0.327 0.323 0.360 1,667,810 0.3249 -15.62%
2024-02-09 0 0.480 0.460 0.480 - - 0 0 - 0.388 0.372 0.388 - - 0 - 0.00%
2024-02-08 0 0.480 0.465 0.480 - - 0 0 - 0.388 0.376 0.388 - - 0 - -2.04%
2024-02-07 0 0.490 0.470 0.500 0.490 0.490 28,000 13,720 0.4900 0.396 0.380 0.404 0.396 0.396 34,643 0.3960 0.00%
2024-02-06 0 0.490 0.460 0.500 0.440 0.490 380,000 173,000 0.4553 0.396 0.372 0.404 0.356 0.396 470,154 0.3680 3.16%
2024-02-05 0 0.475 0.465 0.475 0.460 0.510 1,440,000 670,380 0.4655 0.384 0.376 0.384 0.372 0.412 1,781,637 0.3763 -15.18%
2024-02-02 0 0.560 0.500 0.560 - - 4,000 2,240 0.5600 0.453 0.404 0.453 - - 4,949 0.4526 0.00%
2024-02-01 0 0.560 0.500 0.570 - - 0 0 - 0.453 0.404 0.461 - - 0 - 0.00%
2024-01-31 0 0.560 0.510 0.560 0.560 0.560 8,000 4,480 0.5600 0.453 0.412 0.453 0.453 0.453 9,898 0.4526 0.00%
2024-01-30 0 0.560 0.510 0.560 - - 0 0 - 0.453 0.412 0.453 - - 0 - -1.75%
2024-01-29 0 0.570 0.530 0.570 0.580 0.580 4,000 2,320 0.5800 0.461 0.428 0.461 0.469 0.469 4,949 0.4688 -1.72%
2024-01-26 0 0.580 0.520 0.580 0.580 0.580 8,000 4,640 0.5800 0.469 0.420 0.469 0.469 0.469 9,898 0.4688 1.75%
2024-01-25 0 0.570 0.560 0.570 0.560 0.570 92,000 51,560 0.5604 0.461 0.453 0.461 0.453 0.461 113,827 0.4530 0.00%
2024-01-24 0 0.570 0.570 0.580 0.550 0.580 32,000 17,720 0.5538 0.461 0.461 0.469 0.445 0.469 39,592 0.4476 -1.72%
2024-01-23 0 0.580 0.580 0.600 - - 0 0 - 0.469 0.469 0.485 - - 0 - 0.00%
2024-01-22 0 0.580 0.550 0.590 - - 0 0 - 0.469 0.445 0.477 - - 0 - 0.00%
2024-01-19 0 0.580 0.550 0.600 0.580 0.580 28,000 16,240 0.5800 0.469 0.445 0.485 0.469 0.469 34,643 0.4688 0.00%
2024-01-18 0 0.580 0.550 0.590 - - 0 0 - 0.469 0.445 0.477 - - 0 - 0.00%
2024-01-17 0 0.580 0.550 0.580 - - 0 0 - 0.469 0.445 0.469 - - 0 - 0.00%
2024-01-16 0 0.580 0.550 0.590 - - 0 0 - 0.469 0.445 0.477 - - 0 - 0.00%
2024-01-15 0 0.580 0.550 0.590 - - 0 0 - 0.469 0.445 0.477 - - 0 - 0.00%
2024-01-12 0 0.580 0.550 0.590 - - 0 0 - 0.469 0.445 0.477 - - 0 - 0.00%
2024-01-11 0 0.580 0.550 0.590 0.550 0.580 160,000 88,600 0.5538 0.469 0.445 0.477 0.445 0.469 197,960 0.4476 -1.69%
2024-01-10 0 0.590 0.560 0.590 - - 0 0 - 0.477 0.453 0.477 - - 0 - 0.00%
2024-01-09 0 0.590 0.560 0.590 - - 0 0 - 0.477 0.453 0.477 - - 0 - 0.00%
2024-01-08 0 0.590 0.560 0.590 - - 0 0 - 0.477 0.453 0.477 - - 0 - 0.00%
2024-01-05 0 0.590 0.560 0.590 0.590 0.590 8,000 4,720 0.5900 0.477 0.453 0.477 0.477 0.477 9,898 0.4769 0.00%
2024-01-04 0 0.590 0.560 0.590 0.590 0.590 4,000 2,360 0.5900 0.477 0.453 0.477 0.477 0.477 4,949 0.4769 0.00%
2024-01-03 0 0.590 0.560 0.590 - - 0 0 - 0.477 0.453 0.477 - - 0 - 0.00%
2024-01-02 0 0.590 0.560 0.600 - - 0 0 - 0.477 0.453 0.485 - - 0 - 0.00%
2023-12-29 0 0.590 0.560 0.590 - - 0 0 - 0.477 0.453 0.477 - - 0 - -1.67%
2023-12-28 0 0.600 0.560 0.600 0.600 0.600 8,000 4,800 0.6000 0.485 0.453 0.485 0.485 0.485 9,898 0.4849 1.69%
2023-12-27 0 0.590 0.560 0.590 - - 100,000 58,000 0.5800 0.477 0.453 0.477 - - 123,725 0.4688 -1.67%
2023-12-22 0 0.600 0.580 0.600 0.590 0.600 172,000 102,160 0.5940 0.485 0.469 0.485 0.477 0.485 212,807 0.4801 -3.23%
2023-12-21 0 0.620 0.590 0.620 0.620 0.630 32,000 20,040 0.6263 0.501 0.477 0.501 0.501 0.509 39,592 0.5062 -1.59%
2023-12-20 0 0.630 0.600 0.630 - - 0 0 - 0.509 0.485 0.509 - - 0 - 0.00%
2023-12-19 0 0.630 0.590 0.630 - - 0 0 - 0.509 0.477 0.509 - - 0 - 0.00%
2023-12-18 0 0.630 0.600 0.690 - - 0 0 - 0.509 0.485 0.558 - - 0 - 0.00%
2023-12-15 0 0.630 0.600 0.670 0.630 0.630 12,000 7,560 0.6300 0.509 0.485 0.542 0.509 0.509 14,847 0.5092 0.00%
2023-12-14 0 0.630 0.600 0.680 - - 0 0 - 0.509 0.485 0.550 - - 0 - 0.00%
2023-12-13 0 0.630 0.590 0.670 - - 0 0 - 0.509 0.477 0.542 - - 0 - 0.00%
2023-12-12 0 0.630 0.600 0.690 - - 0 0 - 0.509 0.485 0.558 - - 0 - 0.00%
2023-12-11 0 0.630 0.590 0.670 - - 0 0 - 0.509 0.477 0.542 - - 0 - 0.00%
2023-12-08 0 0.630 0.590 0.630 0.640 0.640 8,000 5,120 0.6400 0.509 0.477 0.509 0.517 0.517 9,898 0.5173 1.61%
2023-12-07 0 0.620 0.590 0.640 - - 0 0 - 0.501 0.477 0.517 - - 0 - 0.00%
2023-12-06 0 0.620 0.590 0.630 0.610 0.620 12,000 7,400 0.6167 0.501 0.477 0.509 0.493 0.501 14,847 0.4984 6.90%
2023-12-05 0 0.580 0.560 0.590 0.550 0.580 84,000 47,960 0.5710 0.469 0.453 0.477 0.445 0.469 103,929 0.4615 0.00%
2023-12-04 0 0.580 0.570 0.580 0.590 0.600 56,000 33,440 0.5971 0.469 0.461 0.469 0.477 0.485 69,286 0.4826 -3.33%
2023-12-01 0 0.600 0.600 0.610 0.550 0.620 356,000 208,560 0.5858 0.485 0.485 0.493 0.445 0.501 440,460 0.4735 -7.69%
2023-11-30 0 0.650 0.620 0.650 0.640 0.670 28,000 18,320 0.6543 0.525 0.501 0.525 0.517 0.542 34,643 0.5288 -2.99%
2023-11-29 0 0.670 0.670 0.680 0.660 0.700 92,000 62,320 0.6774 0.542 0.542 0.550 0.533 0.566 113,827 0.5475 -6.94%
2023-11-28 0 0.720 0.690 0.720 - - 0 0 - 0.582 0.558 0.582 - - 0 - 0.00%
2023-11-27 0 0.720 0.700 0.720 - - 0 0 - 0.582 0.566 0.582 - - 0 - 0.00%
2023-11-24 0 0.720 0.700 0.720 - - 0 0 - 0.582 0.566 0.582 - - 0 - 0.00%
2023-11-23 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 0.582 0.566 0.582 0.582 0.582 4,949 0.5819 4.80%
2023-11-22 0 0.730 0.710 0.730 0.730 0.730 72,000 52,560 0.7300 0.555 0.540 0.555 0.555 0.555 94,658 0.5553 0.00%
2023-11-21 0 0.730 0.710 0.750 - - 0 0 - 0.555 0.540 0.570 - - 0 - 0.00%
2023-11-20 0 0.730 0.710 0.750 0.730 0.730 4,000 2,920 0.7300 0.555 0.540 0.570 0.555 0.555 5,259 0.5553 0.00%
2023-11-17 0 0.730 0.710 0.730 - - 0 0 - 0.555 0.540 0.555 - - 0 - 0.00%
2023-11-16 0 0.730 0.710 0.740 0.710 0.730 88,000 62,800 0.7136 0.555 0.540 0.563 0.540 0.555 115,693 0.5428 0.00%
2023-11-15 0 0.730 0.720 0.730 - - 0 0 - 0.555 0.548 0.555 - - 0 - 0.00%
2023-11-14 0 0.730 0.710 0.740 0.710 0.730 24,000 17,200 0.7167 0.555 0.540 0.563 0.540 0.555 31,553 0.5451 -1.35%
2023-11-13 0 0.740 0.720 0.740 0.720 0.740 60,000 43,360 0.7227 0.563 0.548 0.563 0.548 0.563 78,881 0.5497 -1.33%
2023-11-10 0 0.750 0.720 0.750 - - 0 0 - 0.570 0.548 0.570 - - 0 - 0.00%
2023-11-09 0 0.750 0.720 0.750 - - 0 0 - 0.570 0.548 0.570 - - 0 - 0.00%
2023-11-08 0 0.750 0.720 0.750 - - 0 0 - 0.570 0.548 0.570 - - 0 - 0.00%
2023-11-07 0 0.750 0.720 0.750 - - 0 0 - 0.570 0.548 0.570 - - 0 - 0.00%
2023-11-06 0 0.750 0.720 0.750 - - 0 0 - 0.570 0.548 0.570 - - 0 - 0.00%
2023-11-03 0 0.750 0.720 0.750 - - 0 0 - 0.570 0.548 0.570 - - 0 - 0.00%
2023-11-02 0 0.750 0.740 0.760 0.720 0.750 28,000 20,880 0.7457 0.570 0.563 0.578 0.548 0.570 36,811 0.5672 -2.60%
2023-11-01 0 0.770 0.720 0.770 - - 0 0 - 0.586 0.548 0.586 - - 0 - 0.00%
2023-10-31 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.586 0.548 0.586 0.586 0.586 5,259 0.5857 -1.28%
2023-10-30 0 0.780 0.720 0.780 - - 0 0 - 0.593 0.548 0.593 - - 0 - 0.00%
2023-10-27 0 0.780 0.720 0.780 - - 0 0 - 0.593 0.548 0.593 - - 0 - -1.27%
2023-10-26 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-25 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-24 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-20 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-19 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-18 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-17 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-16 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-13 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-12 0 0.790 0.720 0.790 - - 0 0 - 0.601 0.548 0.601 - - 0 - 0.00%
2023-10-11 0 0.790 0.760 0.790 - - 4,000 2,960 0.7400 0.601 0.578 0.601 - - 5,259 0.5629 -1.25%
2023-10-10 0 0.800 0.740 0.800 - - 0 0 - 0.609 0.563 0.609 - - 0 - 0.00%
2023-10-09 0 0.800 0.740 0.800 0.760 0.800 204,000 158,720 0.7780 0.609 0.563 0.609 0.578 0.609 268,196 0.5918 8.11%
2023-10-06 0 0.740 0.710 0.760 - - 0 0 - 0.563 0.540 0.578 - - 0 - 4.23%
2023-10-05 0 0.710 0.710 0.750 0.710 0.710 8,000 5,680 0.7100 0.540 0.540 0.570 0.540 0.540 10,518 0.5401 -2.74%
2023-10-04 0 0.730 0.710 0.730 0.710 0.730 8,000 5,760 0.7200 0.555 0.540 0.555 0.540 0.555 10,518 0.5477 2.82%
2023-10-03 0 0.710 0.710 0.750 0.710 0.760 108,000 79,720 0.7381 0.540 0.540 0.570 0.540 0.578 141,986 0.5615 -7.79%
2023-09-29 0 0.770 0.760 0.770 0.760 0.790 60,000 46,440 0.7740 0.586 0.578 0.586 0.578 0.601 78,881 0.5887 4.05%
2023-09-28 0 0.740 0.730 0.740 0.710 0.770 156,000 116,120 0.7444 0.563 0.555 0.563 0.540 0.586 205,091 0.5662 -6.33%
2023-09-27 0 0.790 0.770 0.800 0.770 0.800 12,000 9,440 0.7867 0.601 0.586 0.609 0.586 0.609 15,776 0.5984 -1.25%
2023-09-26 0 0.800 0.770 0.800 - - 0 0 - 0.609 0.586 0.609 - - 0 - 0.00%
2023-09-25 0 0.800 0.770 0.800 - - 0 0 - 0.609 0.586 0.609 - - 0 - 0.00%
2023-09-22 0 0.800 0.770 0.800 0.790 0.800 120,000 95,680 0.7973 0.609 0.586 0.609 0.601 0.609 157,763 0.6065 1.27%
2023-09-21 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.601 0.578 0.601 0.601 0.601 5,259 0.6009 0.00%
2023-09-20 0 0.790 0.760 0.790 - - 0 0 - 0.601 0.578 0.601 - - 0 - 0.00%
2023-09-19 0 0.790 0.770 0.790 - - 0 0 - 0.601 0.586 0.601 - - 0 - 0.00%
2023-09-18 0 0.790 0.760 0.790 0.760 0.800 324,000 252,920 0.7806 0.601 0.578 0.601 0.578 0.609 425,959 0.5938 -1.25%
2023-09-15 0 0.800 0.790 0.810 0.800 0.800 32,000 25,680 0.8025 0.609 0.601 0.616 0.609 0.609 42,070 0.6104 0.00%
2023-09-14 0 0.800 0.790 0.820 - - 0 0 - 0.609 0.601 0.624 - - 0 - 0.00%
2023-09-13 0 0.800 0.780 0.820 0.780 0.800 56,000 43,800 0.7821 0.609 0.593 0.624 0.593 0.609 73,623 0.5949 -1.23%
2023-09-12 0 0.810 0.780 0.810 0.810 0.810 8,000 6,480 0.8100 0.616 0.593 0.616 0.616 0.616 10,518 0.6161 1.25%
2023-09-11 0 0.800 0.780 0.820 0.780 0.800 268,000 211,440 0.7890 0.609 0.593 0.624 0.593 0.609 352,337 0.6001 2.56%
2023-09-07 0 0.780 0.780 0.800 0.780 0.800 52,000 40,640 0.7815 0.593 0.593 0.609 0.593 0.609 68,364 0.5945 1.30%
2023-09-06 0 0.770 0.740 0.770 - - 0 0 - 0.586 0.563 0.586 - - 0 - 0.00%
2023-09-05 0 0.770 0.760 0.780 0.760 0.770 132,000 101,320 0.7676 0.586 0.578 0.593 0.578 0.586 173,539 0.5838 -1.28%
2023-09-04 0 0.780 0.770 0.790 0.770 0.770 108,000 83,160 0.7700 0.593 0.586 0.601 0.586 0.586 141,986 0.5857 -1.27%
2023-08-31 0 0.790 0.760 0.800 0.760 0.800 216,000 167,560 0.7757 0.601 0.578 0.609 0.578 0.609 283,973 0.5901 -1.25%
2023-08-30 0 0.800 0.780 0.810 - - 0 0 - 0.609 0.593 0.616 - - 0 - 0.00%
2023-08-29 0 0.800 0.780 0.820 0.800 0.810 64,000 51,240 0.8006 0.609 0.593 0.624 0.609 0.616 84,140 0.6090 0.00%
2023-08-28 0 0.800 0.770 0.800 - - 0 0 - 0.609 0.586 0.609 - - 0 - 0.00%
2023-08-25 0 0.800 0.770 0.810 0.770 0.800 44,000 34,000 0.7727 0.609 0.586 0.616 0.586 0.609 57,846 0.5878 1.27%
2023-08-24 0 0.790 0.770 0.790 - - 0 0 - 0.601 0.586 0.601 - - 0 - 0.00%
2023-08-23 0 0.790 0.770 0.790 0.780 0.800 40,000 31,360 0.7840 0.601 0.586 0.601 0.593 0.609 52,588 0.5963 -2.47%
2023-08-22 0 0.810 0.780 0.810 - - 0 0 - 0.616 0.593 0.616 - - 0 - 0.00%
2023-08-21 0 0.810 0.790 0.810 0.770 0.810 48,000 37,760 0.7867 0.616 0.601 0.616 0.586 0.616 63,105 0.5984 0.00%
2023-08-18 0 0.810 0.780 0.820 - - 0 0 - 0.616 0.593 0.624 - - 0 - 0.00%
2023-08-17 0 0.810 0.770 0.810 - - 0 0 - 0.616 0.586 0.616 - - 0 - 0.00%
2023-08-16 0 0.810 0.790 0.820 - - 0 0 - 0.616 0.601 0.624 - - 0 - 0.00%
2023-08-15 0 0.810 0.790 0.820 - - 0 0 - 0.616 0.601 0.624 - - 0 - 0.00%
2023-08-14 0 0.810 0.790 0.810 0.810 0.810 48,000 38,880 0.8100 0.616 0.601 0.616 0.616 0.616 63,105 0.6161 1.25%
2023-08-11 0 0.800 0.790 0.830 - - 4,000 3,240 0.8100 0.609 0.601 0.631 - - 5,259 0.6161 0.00%
2023-08-10 0 0.800 0.780 0.810 0.770 0.800 132,000 102,480 0.7764 0.609 0.593 0.616 0.586 0.609 173,539 0.5905 -3.61%
2023-08-09 0 0.830 0.810 0.840 - - 0 0 - 0.631 0.616 0.639 - - 0 - 0.00%
2023-08-08 0 0.830 0.810 0.840 0.810 0.830 12,000 9,800 0.8167 0.631 0.616 0.639 0.616 0.631 15,776 0.6212 -1.19%
2023-08-07 0 0.840 0.810 0.840 - - 0 0 - 0.639 0.616 0.639 - - 0 - 0.00%
2023-08-04 0 0.840 0.810 0.840 - - 0 0 - 0.639 0.616 0.639 - - 0 - 0.00%
2023-08-03 0 0.840 0.810 0.840 0.840 0.840 16,000 13,440 0.8400 0.639 0.616 0.639 0.639 0.639 21,035 0.6389 0.00%
2023-08-02 0 0.840 0.800 0.850 0.840 0.840 24,000 20,160 0.8400 0.639 0.609 0.647 0.639 0.639 31,553 0.6389 0.00%
2023-08-01 0 0.840 0.760 0.840 - - 0 0 - 0.639 0.578 0.639 - - 0 - 0.00%
2023-07-31 0 0.840 0.760 0.840 - - 0 0 - 0.639 0.578 0.639 - - 0 - 0.00%
2023-07-28 0 0.840 0.760 0.840 0.800 0.840 8,000 6,560 0.8200 0.639 0.578 0.639 0.609 0.639 10,518 0.6237 0.00%
2023-07-27 0 0.840 0.800 0.840 - - 0 0 - 0.639 0.609 0.639 - - 0 - 0.00%
2023-07-26 0 0.840 0.800 0.840 - - 0 0 - 0.639 0.609 0.639 - - 0 - 0.00%
2023-07-25 0 0.840 0.800 0.840 - - 0 0 - 0.639 0.609 0.639 - - 0 - 0.00%
2023-07-24 0 0.840 0.790 0.840 - - 8,000 6,560 0.8200 0.639 0.601 0.639 - - 10,518 0.6237 0.00%
2023-07-21 0 0.840 0.820 0.840 - - 0 0 - 0.639 0.624 0.639 - - 0 - 0.00%
2023-07-20 0 0.840 0.790 0.840 - - 0 0 - 0.639 0.601 0.639 - - 0 - 0.00%
2023-07-19 0 0.840 0.780 0.840 0.820 0.840 56,000 46,000 0.8214 0.639 0.593 0.639 0.624 0.639 73,623 0.6248 3.70%
2023-07-18 0 0.810 0.760 0.820 0.780 0.810 32,000 25,080 0.7838 0.616 0.578 0.624 0.593 0.616 42,070 0.5961 1.25%
2023-07-14 0 0.800 0.780 0.810 0.800 0.800 40,000 32,000 0.8000 0.609 0.593 0.616 0.609 0.609 52,588 0.6085 -1.23%
2023-07-13 0 0.810 0.780 0.820 0.780 0.810 28,000 21,960 0.7843 0.616 0.593 0.624 0.593 0.616 36,811 0.5966 1.25%
2023-07-12 0 0.800 0.780 0.820 - - 0 0 - 0.609 0.593 0.624 - - 0 - 0.00%
2023-07-11 0 0.800 0.770 0.820 0.800 0.800 8,000 6,400 0.8000 0.609 0.586 0.624 0.609 0.609 10,518 0.6085 2.56%
2023-07-10 0 0.780 0.770 0.820 - - 0 0 - 0.593 0.586 0.624 - - 0 - 0.00%
2023-07-07 0 0.780 0.760 0.810 0.760 0.780 24,000 18,640 0.7767 0.593 0.578 0.616 0.578 0.593 31,553 0.5908 0.00%
2023-07-06 0 0.780 0.770 0.800 0.780 0.780 88,000 68,640 0.7800 0.593 0.586 0.609 0.593 0.593 115,693 0.5933 -2.50%
2023-07-05 0 0.800 0.780 0.800 - - 0 0 - 0.609 0.593 0.609 - - 0 - 0.00%
2023-07-04 0 0.800 0.780 0.830 - - 0 0 - 0.609 0.593 0.631 - - 0 - 0.00%
2023-07-03 0 0.800 0.770 0.820 0.770 0.800 56,000 44,640 0.7971 0.609 0.586 0.624 0.586 0.609 73,623 0.6063 3.90%
2023-06-30 0 0.770 0.760 0.770 - - 0 0 - 0.586 0.578 0.586 - - 0 - 0.00%
2023-06-29 0 0.770 0.760 0.790 0.760 0.780 60,000 45,720 0.7620 0.586 0.578 0.601 0.578 0.593 78,881 0.5796 -2.53%
2023-06-28 0 0.790 0.760 0.790 - - 0 0 - 0.601 0.578 0.601 - - 0 - 0.00%
2023-06-27 0 0.790 0.760 0.790 0.760 0.790 24,000 18,360 0.7650 0.601 0.578 0.601 0.578 0.601 31,553 0.5819 2.60%
2023-06-26 0 0.770 0.760 0.800 0.760 0.800 68,000 52,480 0.7718 0.586 0.578 0.609 0.578 0.609 89,399 0.5870 0.00%
2023-06-23 0 0.770 0.770 0.810 0.770 0.780 104,000 80,760 0.7765 0.586 0.586 0.616 0.586 0.593 136,728 0.5907 -2.53%
2023-06-21 0 0.790 0.790 0.810 0.790 0.800 80,000 63,480 0.7935 0.601 0.601 0.616 0.601 0.609 105,175 0.6036 -3.66%
2023-06-20 0 0.820 0.800 0.840 - - 0 0 - 0.624 0.609 0.639 - - 0 - 0.00%
2023-06-19 0 0.820 0.800 0.840 0.820 0.820 24,000 19,680 0.8200 0.624 0.609 0.639 0.624 0.624 31,553 0.6237 0.00%
2023-06-16 0 0.820 0.790 0.820 - - 0 0 - 0.624 0.601 0.624 - - 0 - 0.00%
2023-06-15 0 0.820 0.790 0.820 - - 0 0 - 0.624 0.601 0.624 - - 0 - 0.00%
2023-06-14 0 0.820 0.790 0.820 0.820 0.820 4,000 3,280 0.8200 0.624 0.601 0.624 0.624 0.624 5,259 0.6237 0.00%
2023-06-13 0 0.820 0.790 0.820 - - 0 0 - 0.624 0.601 0.624 - - 0 - 0.00%
2023-06-12 0 0.820 0.790 0.820 0.790 0.820 32,000 25,440 0.7950 0.624 0.601 0.624 0.601 0.624 42,070 0.6047 2.50%
2023-06-09 0 0.800 0.800 0.830 - - 0 0 - 0.609 0.609 0.631 - - 0 - 0.00%
2023-06-08 0 0.800 0.800 0.830 - - 0 0 - 0.609 0.609 0.631 - - 0 - 0.00%
2023-06-07 0 0.800 0.800 0.830 - - 0 0 - 0.609 0.609 0.631 - - 0 - 0.00%
2023-06-06 0 0.800 0.790 0.830 0.800 0.810 16,000 12,840 0.8025 0.609 0.601 0.631 0.609 0.616 21,035 0.6104 -3.61%
2023-06-05 0 0.830 0.790 0.830 0.790 0.830 40,000 31,760 0.7940 0.631 0.601 0.631 0.601 0.631 52,588 0.6039 0.00%
2023-06-02 0 0.830 0.780 0.830 - - 0 0 - 0.631 0.593 0.631 - - 0 - 0.00%
2023-06-01 0 0.830 0.790 0.830 0.830 0.830 24,000 19,920 0.8300 0.631 0.601 0.631 0.631 0.631 31,553 0.6313 0.00%
2023-05-31 0 0.830 0.790 0.830 0.830 0.830 4,000 3,320 0.8300 0.631 0.601 0.631 0.631 0.631 5,259 0.6313 0.00%
2023-05-30 0 0.830 0.790 0.840 - - 0 0 - 0.631 0.601 0.639 - - 0 - 0.00%
2023-05-29 0 0.830 0.790 0.830 - - 0 0 - 0.631 0.601 0.631 - - 0 - 0.00%
2023-05-25 0 0.830 0.780 0.830 - - 0 0 - 0.631 0.593 0.631 - - 0 - 0.00%
2023-05-24 0 0.830 0.800 0.840 - - 0 0 - 0.631 0.609 0.639 - - 0 - 0.00%
2023-05-23 0 0.830 0.790 0.840 - - 0 0 - 0.631 0.601 0.639 - - 0 - 0.00%
2023-05-22 0 0.830 0.800 0.840 - - 0 0 - 0.631 0.609 0.639 - - 0 - 0.00%
2023-05-19 0 0.830 0.790 0.840 0.780 0.830 8,000 6,440 0.8050 0.631 0.601 0.639 0.593 0.631 10,518 0.6123 2.47%
2023-05-18 0 0.810 0.790 0.840 - - 0 0 - 0.616 0.601 0.639 - - 0 - 0.00%
2023-05-17 0 0.810 0.790 0.840 - - 0 0 - 0.616 0.601 0.639 - - 0 - 0.00%
2023-05-16 0 0.810 0.810 0.840 0.800 0.840 8,000 6,560 0.8200 0.616 0.616 0.639 0.609 0.639 10,518 0.6237 -2.41%
2023-05-15 0 0.830 0.830 0.840 0.800 0.830 48,000 39,320 0.8192 0.631 0.631 0.639 0.609 0.631 63,105 0.6231 0.00%
2023-05-12 0 0.830 0.800 0.830 0.760 0.830 172,000 132,520 0.7705 0.631 0.609 0.631 0.578 0.631 226,126 0.5860 -1.19%
2023-05-11 0 0.840 0.810 0.840 - - 0 0 - 0.639 0.616 0.639 - - 0 - 0.00%
2023-05-10 0 0.840 0.810 0.840 0.820 0.840 56,000 46,000 0.8214 0.639 0.616 0.639 0.624 0.639 73,623 0.6248 2.44%
2023-05-09 0 0.820 0.800 0.820 0.820 0.820 16,000 13,120 0.8200 0.624 0.609 0.624 0.624 0.624 21,035 0.6237 0.00%
2023-05-08 0 0.820 0.820 0.850 0.820 0.830 68,000 56,160 0.8259 0.624 0.624 0.647 0.624 0.631 89,399 0.6282 -3.53%
2023-05-05 0 0.850 0.830 0.850 - - 0 0 - 0.647 0.631 0.647 - - 0 - -1.16%
2023-05-04 0 0.860 0.820 0.860 0.820 0.870 16,000 13,440 0.8400 0.654 0.624 0.654 0.624 0.662 21,035 0.6389 0.00%
2023-05-03 0 0.860 0.830 0.860 - - 0 0 - 0.654 0.631 0.654 - - 0 - 0.00%
2023-05-02 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.654 0.639 0.654 0.654 0.654 10,518 0.6541 3.61%
2023-04-28 0 0.830 0.830 0.840 0.820 0.830 108,000 88,800 0.8222 0.631 0.631 0.639 0.624 0.631 141,986 0.6254 -1.19%
2023-04-27 0 0.840 0.830 0.860 0.840 0.850 132,000 111,120 0.8418 0.639 0.631 0.654 0.639 0.647 173,539 0.6403 -2.33%
2023-04-26 0 0.860 0.850 0.860 0.860 0.860 4,000 3,440 0.8600 0.654 0.647 0.654 0.654 0.654 5,259 0.6541 -2.27%
2023-04-25 0 0.880 0.850 0.880 0.880 0.900 24,000 21,440 0.8933 0.669 0.647 0.669 0.669 0.685 31,553 0.6795 2.33%
2023-04-24 0 0.860 0.840 0.870 - - 0 0 - 0.654 0.639 0.662 - - 0 - 0.00%
2023-04-21 0 0.860 0.850 0.900 0.850 0.870 116,000 98,800 0.8517 0.654 0.647 0.685 0.647 0.662 152,504 0.6479 -2.27%
2023-04-20 0 0.880 0.850 0.900 - - 0 0 - 0.669 0.647 0.685 - - 0 - 0.00%
2023-04-19 0 0.880 0.850 0.890 - - 0 0 - 0.669 0.647 0.677 - - 0 - 0.00%
2023-04-18 0 0.880 0.860 0.890 - - 0 0 - 0.669 0.654 0.677 - - 0 - 0.00%
2023-04-17 0 0.880 0.860 0.890 0.870 0.880 24,000 20,920 0.8717 0.669 0.654 0.677 0.662 0.669 31,553 0.6630 2.33%
2023-04-14 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.654 0.639 0.654 0.654 0.654 10,518 0.6541 1.18%
2023-04-13 0 0.850 0.850 0.870 0.840 0.870 24,000 20,440 0.8517 0.647 0.647 0.662 0.639 0.662 31,553 0.6478 -1.16%
2023-04-12 0 0.860 0.850 0.860 0.860 0.860 8,000 6,880 0.8600 0.654 0.647 0.654 0.654 0.654 10,518 0.6541 -2.27%
2023-04-11 0 0.880 0.860 0.890 0.840 0.880 20,000 17,200 0.8600 0.669 0.654 0.677 0.639 0.669 26,294 0.6541 -1.12%
2023-04-06 0 0.890 0.860 0.900 - - 0 0 - 0.677 0.654 0.685 - - 0 - 0.00%
2023-04-04 0 0.890 0.850 0.900 0.890 0.890 12,000 10,680 0.8900 0.677 0.647 0.685 0.677 0.677 15,776 0.6770 -1.11%
2023-04-03 0 0.900 0.850 0.930 0.900 0.900 48,000 43,040 0.8967 0.685 0.647 0.707 0.685 0.685 63,105 0.6820 0.00%
2023-03-31 0 0.900 0.870 0.900 0.900 0.900 4,000 3,600 0.9000 0.685 0.662 0.685 0.685 0.685 5,259 0.6846 0.00%
2023-03-30 0 0.900 0.870 0.900 - - 0 0 - 0.685 0.662 0.685 - - 0 - 0.00%
2023-03-29 0 0.900 0.850 0.900 - - 0 0 - 0.685 0.647 0.685 - - 0 - 0.00%
2023-03-28 0 0.900 0.850 0.920 0.900 0.900 100,000 90,000 0.9000 0.685 0.647 0.700 0.685 0.685 131,469 0.6846 2.27%
2023-03-27 0 0.880 0.850 0.900 0.830 0.880 1,276,000 1,073,520 0.8413 0.669 0.647 0.685 0.631 0.669 1,677,543 0.6399 -2.22%
2023-03-24 0 0.900 0.880 0.900 0.900 0.900 16,000 14,400 0.9000 0.685 0.669 0.685 0.685 0.685 21,035 0.6846 0.00%
2023-03-23 0 0.900 0.870 0.900 0.850 0.900 64,000 55,680 0.8700 0.685 0.662 0.685 0.647 0.685 84,140 0.6618 2.27%
2023-03-22 0 0.880 0.860 0.930 - - 0 0 - 0.669 0.654 0.707 - - 0 - 0.00%
2023-03-21 0 0.880 0.870 0.910 0.870 0.880 24,000 20,920 0.8717 0.669 0.662 0.692 0.662 0.669 31,553 0.6630 0.00%
2023-03-20 0 0.880 0.870 0.900 0.870 0.930 1,424,000 1,285,800 0.9029 0.669 0.662 0.685 0.662 0.707 1,872,116 0.6868 -2.22%
2023-03-17 0 0.900 0.880 0.910 0.860 0.900 40,000 34,720 0.8680 0.685 0.669 0.692 0.654 0.685 52,588 0.6602 1.12%
2023-03-16 0 0.890 0.880 0.930 0.890 0.890 12,000 10,680 0.8900 0.677 0.669 0.707 0.677 0.677 15,776 0.6770 2.30%
2023-03-15 0 0.870 0.860 0.870 0.870 0.870 152,000 133,600 0.8789 0.662 0.654 0.662 0.662 0.662 199,833 0.6686 -4.40%
2023-03-14 0 0.910 0.870 0.920 0.870 0.910 96,000 84,240 0.8775 0.692 0.662 0.700 0.662 0.692 126,210 0.6675 3.41%
2023-03-13 0 0.880 0.880 0.890 0.880 0.880 96,000 84,480 0.8800 0.669 0.669 0.677 0.669 0.669 126,210 0.6694 -2.22%
2023-03-10 0 0.900 0.900 0.920 0.880 0.880 4,000 3,520 0.8800 0.685 0.685 0.700 0.669 0.669 5,259 0.6694 -2.17%
2023-03-09 0 0.920 0.870 0.930 0.920 0.920 32,000 29,440 0.9200 0.700 0.662 0.707 0.700 0.700 42,070 0.6998 -1.08%
2023-03-08 0 0.930 0.870 0.930 - - 0 0 - 0.707 0.662 0.707 - - 0 - 0.00%
2023-03-07 0 0.930 0.890 0.930 0.900 0.940 164,000 148,840 0.9076 0.707 0.677 0.707 0.685 0.715 215,609 0.6903 3.33%
2023-03-06 0 0.900 0.890 0.900 0.890 0.900 224,000 199,400 0.8902 0.685 0.677 0.685 0.677 0.685 294,490 0.6771 2.27%
2023-03-03 0 0.880 0.880 0.890 0.850 0.900 100,000 87,920 0.8792 0.669 0.669 0.677 0.647 0.685 131,469 0.6688 -2.22%
2023-03-02 0 0.900 0.870 0.900 - - 0 0 - 0.685 0.662 0.685 - - 0 - -0.88%
2023-03-01 0 0.930 0.890 0.930 - - 0 0 - 0.691 0.661 0.691 - - 0 - 0.00%
2023-02-28 0 0.930 0.890 0.930 - - 0 0 - 0.691 0.661 0.691 - - 0 - 0.00%
2023-02-27 0 0.930 0.900 0.930 0.890 0.930 104,000 94,600 0.9096 0.691 0.668 0.691 0.661 0.691 140,040 0.6755 3.33%
2023-02-24 0 0.900 0.880 0.900 0.860 0.920 412,000 363,560 0.8824 0.668 0.654 0.668 0.639 0.683 554,775 0.6553 1.12%
2023-02-23 0 0.890 0.890 0.910 0.860 0.890 128,000 113,160 0.8841 0.661 0.661 0.676 0.639 0.661 172,357 0.6565 -3.26%
2023-02-22 0 0.920 0.910 0.930 0.870 0.920 380,000 336,560 0.8857 0.683 0.676 0.691 0.646 0.683 511,686 0.6577 1.10%
2023-02-21 0 0.910 0.880 0.910 0.880 0.930 656,000 590,400 0.9000 0.676 0.654 0.676 0.654 0.691 883,332 0.6684 3.41%
2023-02-20 0 0.880 0.850 0.920 0.820 0.890 24,000 20,200 0.8417 0.654 0.631 0.683 0.609 0.661 32,317 0.6251 -1.12%
2023-02-17 0 0.890 0.810 0.900 0.880 0.890 12,000 10,640 0.8867 0.661 0.602 0.668 0.654 0.661 16,159 0.6585 2.30%
2023-02-16 0 0.870 0.810 0.870 0.870 0.870 4,000 3,480 0.8700 0.646 0.602 0.646 0.646 0.646 5,386 0.6461 1.16%
2023-02-15 0 0.860 0.810 0.870 - - 0 0 - 0.639 0.602 0.646 - - 0 - 0.00%
2023-02-14 0 0.860 0.800 0.870 0.840 0.860 12,000 10,240 0.8533 0.639 0.594 0.646 0.624 0.639 16,159 0.6337 2.38%
2023-02-13 0 0.840 0.800 0.840 - - 0 0 - 0.624 0.594 0.624 - - 0 - 0.00%
2023-02-10 0 0.840 0.800 0.840 - - 0 0 - 0.624 0.594 0.624 - - 0 - 0.00%
2023-02-09 0 0.840 0.800 0.840 - - 0 0 - 0.624 0.594 0.624 - - 0 - 0.00%
2023-02-08 0 0.840 0.830 0.860 0.840 0.840 4,000 3,360 0.8400 0.624 0.616 0.639 0.624 0.624 5,386 0.6238 1.20%
2023-02-07 0 0.830 0.830 0.860 0.800 0.810 12,000 9,680 0.8067 0.616 0.616 0.639 0.594 0.602 16,159 0.5991 1.22%
2023-02-06 0 0.820 0.810 0.840 0.820 0.860 248,000 206,920 0.8344 0.609 0.602 0.624 0.609 0.639 333,942 0.6196 -3.53%
2023-02-03 0 0.850 0.850 0.880 0.850 0.880 92,000 78,680 0.8552 0.631 0.631 0.654 0.631 0.654 123,882 0.6351 -3.41%
2023-02-02 0 0.880 0.870 0.880 0.880 0.880 28,000 24,640 0.8800 0.654 0.646 0.654 0.654 0.654 37,703 0.6535 0.00%
2023-02-01 0 0.880 0.850 0.880 0.850 0.880 8,000 6,920 0.8650 0.654 0.631 0.654 0.631 0.654 10,772 0.6424 3.53%
2023-01-31 0 0.850 0.830 0.860 0.850 0.860 120,000 102,800 0.8567 0.631 0.616 0.639 0.631 0.639 161,585 0.6362 0.00%
2023-01-30 0 0.850 0.810 0.850 0.820 0.850 188,000 155,640 0.8279 0.631 0.602 0.631 0.609 0.631 253,150 0.6148 4.94%
2023-01-27 0 0.810 0.790 0.810 0.820 0.820 28,000 22,960 0.8200 0.602 0.587 0.602 0.609 0.609 37,703 0.6090 2.53%
2023-01-26 0 0.790 0.790 0.800 - - 0 0 - 0.587 0.587 0.594 - - 0 - 1.28%
2023-01-20 0 0.780 0.780 0.820 0.780 0.780 4,000 3,120 0.7800 0.579 0.579 0.609 0.579 0.579 5,386 0.5793 -4.88%
2023-01-19 0 0.820 0.780 0.820 - - 0 0 - 0.609 0.579 0.609 - - 0 - 0.00%
2023-01-18 0 0.820 0.780 0.820 - - 0 0 - 0.609 0.579 0.609 - - 0 - 0.00%
2023-01-17 0 0.820 0.780 0.820 0.810 0.820 24,000 19,480 0.8117 0.609 0.579 0.609 0.602 0.609 32,317 0.6028 1.23%
2023-01-16 0 0.810 0.810 0.820 0.810 0.820 36,000 29,240 0.8122 0.602 0.602 0.609 0.602 0.609 48,476 0.6032 1.25%
2023-01-13 0 0.800 0.780 0.810 0.800 0.800 44,000 35,280 0.8018 0.594 0.579 0.602 0.594 0.594 59,248 0.5955 -1.23%
2023-01-12 0 0.810 0.780 0.810 - - 0 0 - 0.602 0.579 0.602 - - 0 - 0.00%
2023-01-11 0 0.810 0.780 0.810 0.810 0.810 40,000 32,400 0.8100 0.602 0.579 0.602 0.602 0.602 53,862 0.6015 -1.22%
2023-01-10 0 0.820 0.800 0.820 0.810 0.820 36,000 29,280 0.8133 0.609 0.594 0.609 0.602 0.609 48,476 0.6040 2.50%
2023-01-09 0 0.800 0.780 0.800 - - 0 0 - 0.594 0.579 0.594 - - 0 - 0.00%
2023-01-06 0 0.800 0.780 0.800 0.790 0.810 140,000 111,320 0.7951 0.594 0.579 0.594 0.587 0.602 188,516 0.5905 1.27%
2023-01-05 0 0.790 0.780 0.790 0.790 0.790 48,000 37,920 0.7900 0.587 0.579 0.587 0.587 0.587 64,634 0.5867 1.28%
2023-01-04 0 0.780 0.770 0.780 0.780 0.780 128,000 99,840 0.7800 0.579 0.572 0.579 0.579 0.579 172,357 0.5793 0.00%
2023-01-03 0 0.780 0.760 0.790 0.760 0.780 44,000 34,240 0.7782 0.579 0.564 0.587 0.564 0.579 59,248 0.5779 0.00%
2022-12-30 0 0.780 0.770 0.790 0.780 0.800 8,000 6,320 0.7900 0.579 0.572 0.587 0.579 0.594 10,772 0.5867 0.00%
2022-12-29 0 0.780 0.760 0.810 - - 0 0 - 0.579 0.564 0.602 - - 0 - 0.00%
2022-12-28 0 0.780 0.760 0.790 0.760 0.800 100,000 78,480 0.7848 0.579 0.564 0.587 0.564 0.594 134,654 0.5828 1.30%
2022-12-23 0 0.770 0.760 0.800 - - 0 0 - 0.572 0.564 0.594 - - 0 - 0.00%
2022-12-22 0 0.770 0.760 0.860 0.760 0.770 20,000 15,280 0.7640 0.572 0.564 0.639 0.564 0.572 26,931 0.5674 0.00%
2022-12-21 0 0.770 0.750 0.770 - - 0 0 - 0.572 0.557 0.572 - - 0 - 0.00%
2022-12-20 0 0.770 0.710 0.760 0.750 0.760 108,000 81,040 0.7504 0.572 0.527 0.564 0.557 0.564 145,427 0.5573 -1.28%
2022-12-19 0 0.780 0.760 0.800 0.780 0.780 4,000 3,120 0.7800 0.579 0.564 0.594 0.579 0.579 5,386 0.5793 1.30%
2022-12-16 0 0.770 0.750 0.780 - - 0 0 - 0.572 0.557 0.579 - - 0 - 0.00%
2022-12-15 0 0.770 0.750 0.780 - - 0 0 - 0.572 0.557 0.579 - - 0 - 0.00%
2022-12-14 0 0.770 0.750 0.780 0.770 0.780 8,000 6,200 0.7750 0.572 0.557 0.579 0.572 0.579 10,772 0.5755 1.32%
2022-12-13 0 0.760 0.700 0.770 0.760 0.760 108,000 81,080 0.7507 0.564 0.520 0.572 0.564 0.564 145,427 0.5575 -3.80%
2022-12-12 0 0.790 0.760 0.790 0.800 0.800 4,000 3,200 0.8000 0.587 0.564 0.587 0.594 0.594 5,386 0.5941 0.00%
2022-12-09 0 0.790 0.770 0.800 0.780 0.790 12,000 9,400 0.7833 0.587 0.572 0.594 0.579 0.587 16,159 0.5817 -1.25%
2022-12-08 0 0.800 0.770 0.800 0.790 0.800 12,000 9,520 0.7933 0.594 0.572 0.594 0.587 0.594 16,159 0.5892 3.90%
2022-12-07 0 0.770 0.730 0.780 0.760 0.770 124,000 93,320 0.7526 0.572 0.542 0.579 0.564 0.572 166,971 0.5589 -3.75%
2022-12-06 0 0.800 0.760 0.800 - - 0 0 - 0.594 0.564 0.594 - - 0 - 0.00%
2022-12-05 0 0.800 0.760 0.800 0.800 0.800 8,000 6,400 0.8000 0.594 0.564 0.594 0.594 0.594 10,772 0.5941 0.00%
2022-12-02 0 0.800 0.760 0.810 0.800 0.800 20,000 16,000 0.8000 0.594 0.564 0.602 0.594 0.594 26,931 0.5941 0.00%
2022-12-01 0 0.800 0.760 0.810 0.760 0.800 36,000 27,680 0.7689 0.594 0.564 0.602 0.564 0.594 48,476 0.5710 -2.44%
2022-11-30 0 0.820 0.790 0.820 0.770 0.840 96,000 77,520 0.8075 0.609 0.587 0.609 0.572 0.624 129,268 0.5997 9.33%
2022-11-29 0 0.750 0.740 0.750 0.750 0.760 12,000 9,080 0.7567 0.557 0.550 0.557 0.557 0.564 16,159 0.5619 -0.27%
2022-11-28 0 0.820 0.810 0.820 0.790 0.820 176,000 141,520 0.8041 0.558 0.552 0.558 0.538 0.558 258,422 0.5476 2.50%
2022-11-25 0 0.800 0.800 0.830 - - 0 0 - 0.545 0.545 0.565 - - 0 - 1.27%
2022-11-24 0 0.790 0.770 0.810 0.770 0.790 16,000 12,480 0.7800 0.538 0.524 0.552 0.524 0.538 23,493 0.5312 -2.47%
2022-11-23 0 0.810 0.780 0.810 0.750 0.820 168,000 135,880 0.8088 0.552 0.531 0.552 0.511 0.558 246,675 0.5508 0.00%
2022-11-22 0 0.810 0.780 0.810 - - 0 0 - 0.552 0.531 0.552 - - 0 - 0.00%
2022-11-21 0 0.810 0.750 0.810 - - 0 0 - 0.552 0.511 0.552 - - 0 - -1.22%
2022-11-18 0 0.820 0.760 0.820 0.820 0.820 12,000 9,840 0.8200 0.558 0.518 0.558 0.558 0.558 17,620 0.5585 2.50%
2022-11-17 0 0.800 0.740 0.800 - - 0 0 - 0.545 0.504 0.545 - - 0 - 0.00%
2022-11-16 0 0.800 0.740 0.800 - - 0 0 - 0.545 0.504 0.545 - - 0 - 0.00%
2022-11-15 0 0.800 0.760 0.800 0.780 0.800 24,000 18,800 0.7833 0.545 0.518 0.545 0.531 0.545 35,239 0.5335 2.56%
2022-11-14 0 0.780 0.740 0.780 0.800 0.810 48,000 38,800 0.8083 0.531 0.504 0.531 0.545 0.552 70,479 0.5505 -3.70%
2022-11-11 0 0.810 0.740 0.810 0.810 0.810 4,000 3,240 0.8100 0.552 0.504 0.552 0.552 0.552 5,873 0.5517 1.25%
2022-11-10 0 0.800 0.770 0.800 - - 0 0 - 0.545 0.524 0.545 - - 0 - 0.00%
2022-11-09 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.545 0.531 0.545 0.545 0.545 5,873 0.5448 0.00%
2022-11-08 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.545 0.518 0.545 0.545 0.545 5,873 0.5448 0.00%
2022-11-07 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.545 0.518 0.545 0.545 0.545 5,873 0.5448 5.26%
2022-11-04 0 0.760 0.740 0.760 0.740 0.760 48,000 36,240 0.7550 0.518 0.504 0.518 0.504 0.518 70,479 0.5142 2.70%
2022-11-03 0 0.740 0.740 0.760 0.720 0.750 36,000 26,800 0.7444 0.504 0.504 0.518 0.490 0.511 52,859 0.5070 -2.63%
2022-11-02 0 0.760 0.750 0.760 0.760 0.760 16,000 12,160 0.7600 0.518 0.511 0.518 0.518 0.518 23,493 0.5176 -2.56%
2022-11-01 0 0.780 0.760 0.780 0.800 0.800 28,000 22,400 0.8000 0.531 0.518 0.531 0.545 0.545 41,113 0.5448 0.00%
2022-10-31 0 0.780 0.730 0.780 0.780 0.780 8,000 6,240 0.7800 0.531 0.497 0.531 0.531 0.531 11,746 0.5312 0.00%
2022-10-28 0 0.780 0.760 0.780 - - 0 0 - 0.531 0.518 0.531 - - 0 - -1.27%
2022-10-27 0 0.790 0.740 0.790 0.800 0.800 12,000 9,600 0.8000 0.538 0.504 0.538 0.545 0.545 17,620 0.5448 2.60%
2022-10-26 0 0.770 0.770 0.800 - - 0 0 - 0.524 0.524 0.545 - - 0 - 0.00%
2022-10-25 0 0.770 0.770 0.800 - - 0 0 - 0.524 0.524 0.545 - - 0 - 0.00%
2022-10-24 0 0.770 0.740 0.780 0.730 0.770 56,000 42,000 0.7500 0.524 0.504 0.531 0.497 0.524 82,225 0.5108 -3.75%
2022-10-21 0 0.800 0.780 0.800 0.780 0.800 360,000 285,520 0.7931 0.545 0.531 0.545 0.531 0.545 528,589 0.5402 3.90%
2022-10-20 0 0.770 0.750 0.790 0.720 0.770 68,000 51,840 0.7624 0.524 0.511 0.538 0.490 0.524 99,845 0.5192 -2.53%
2022-10-19 0 0.790 0.760 0.800 - - 0 0 - 0.538 0.518 0.545 - - 0 - 0.00%
2022-10-18 0 0.790 0.770 0.800 0.730 0.800 12,000 9,280 0.7733 0.538 0.524 0.545 0.497 0.545 17,620 0.5267 0.00%
2022-10-17 0 0.790 0.720 0.790 0.790 0.790 100,000 79,000 0.7900 0.538 0.490 0.538 0.538 0.538 146,830 0.5380 1.28%
2022-10-14 0 0.780 0.750 0.790 0.730 0.800 100,000 78,720 0.7872 0.531 0.511 0.538 0.497 0.545 146,830 0.5361 -1.27%
2022-10-13 0 0.790 0.720 0.800 0.790 0.790 20,000 15,520 0.7760 0.538 0.490 0.545 0.538 0.538 29,366 0.5285 -1.25%
2022-10-12 0 0.800 0.770 0.800 - - 0 0 - 0.545 0.524 0.545 - - 0 - 0.00%
2022-10-11 0 0.800 0.740 0.800 0.800 0.800 8,000 6,400 0.8000 0.545 0.504 0.545 0.545 0.545 11,746 0.5448 1.27%
2022-10-10 0 0.790 0.760 0.790 - - 0 0 - 0.538 0.518 0.538 - - 0 - 0.00%
2022-10-07 0 0.790 0.740 0.790 - - 0 0 - 0.538 0.504 0.538 - - 0 - 0.00%
2022-10-06 0 0.790 0.760 0.800 0.750 0.790 52,000 40,120 0.7715 0.538 0.518 0.545 0.511 0.538 76,352 0.5255 0.00%
2022-10-05 0 0.790 0.780 0.800 0.790 0.800 288,000 227,960 0.7915 0.538 0.531 0.545 0.538 0.545 422,872 0.5391 0.00%
2022-10-03 0 0.790 0.760 0.790 0.760 0.800 288,000 223,560 0.7763 0.538 0.518 0.538 0.518 0.545 422,872 0.5287 5.33%
2022-09-30 0 0.750 0.710 0.770 0.710 0.750 244,000 182,080 0.7462 0.511 0.484 0.524 0.484 0.511 358,266 0.5082 1.35%
2022-09-29 0 0.740 0.710 0.730 0.730 0.730 8,000 5,840 0.7300 0.504 0.484 0.497 0.497 0.497 11,746 0.4972 0.00%
2022-09-28 0 0.740 0.700 0.750 0.710 0.740 8,000 5,800 0.7250 0.504 0.477 0.511 0.484 0.504 11,746 0.4938 -2.63%
2022-09-27 0 0.760 0.750 0.760 - - 0 0 - 0.518 0.511 0.518 - - 0 - 0.00%
2022-09-26 0 0.760 0.750 0.760 - - 0 0 - 0.518 0.511 0.518 - - 0 - 0.00%
2022-09-23 0 0.760 0.710 0.760 - - 0 0 - 0.518 0.484 0.518 - - 0 - 0.00%
2022-09-22 0 0.760 0.710 0.760 0.700 0.760 324,000 228,960 0.7067 0.518 0.484 0.518 0.477 0.518 475,731 0.4813 0.00%
2022-09-21 0 0.760 0.720 0.760 0.760 0.760 8,000 6,080 0.7600 0.518 0.490 0.518 0.518 0.518 11,746 0.5176 1.33%
2022-09-20 0 0.750 0.740 0.750 0.720 0.760 104,000 77,080 0.7412 0.511 0.504 0.511 0.490 0.518 152,704 0.5048 4.17%
2022-09-19 0 0.720 0.710 0.720 0.690 0.780 1,052,000 755,320 0.7180 0.490 0.484 0.490 0.470 0.531 1,544,656 0.4890 16.13%
2022-09-16 0 0.620 0.610 0.630 - - 0 0 - 0.422 0.415 0.429 - - 0 - 0.00%
2022-09-15 0 0.620 0.600 0.640 - - 0 0 - 0.422 0.409 0.436 - - 0 - 0.00%
2022-09-14 0 0.620 0.620 0.640 0.610 0.640 8,000 5,000 0.6250 0.422 0.422 0.436 0.415 0.436 11,746 0.4257 -1.59%
2022-09-13 0 0.630 0.630 0.650 0.610 0.620 24,000 14,840 0.6183 0.429 0.429 0.443 0.415 0.422 35,239 0.4211 1.61%
2022-09-09 0 0.620 0.620 0.630 0.620 0.620 16,000 9,920 0.6200 0.422 0.422 0.429 0.422 0.422 23,493 0.4223 1.64%
2022-09-08 0 0.610 0.590 0.630 - - 0 0 - 0.415 0.402 0.429 - - 0 - 0.00%
2022-09-07 0 0.610 0.590 0.630 - - 0 0 - 0.415 0.402 0.429 - - 0 - 0.00%
2022-09-06 0 0.610 0.610 0.630 0.590 0.600 100,000 59,160 0.5916 0.415 0.415 0.429 0.402 0.409 146,830 0.4029 -3.17%
2022-09-05 0 0.630 0.600 0.630 - - 0 0 - 0.429 0.409 0.429 - - 0 - -1.56%
2022-09-02 0 0.640 0.600 0.640 - - 0 0 - 0.436 0.409 0.436 - - 0 - 0.00%
2022-09-01 0 0.640 0.600 0.640 - - 0 0 - 0.436 0.409 0.436 - - 0 - 0.00%
2022-08-31 0 0.640 0.610 0.640 - - 0 0 - 0.436 0.415 0.436 - - 0 - 0.00%
2022-08-30 0 0.640 0.610 0.640 - - 0 0 - 0.436 0.415 0.436 - - 0 - 0.00%
2022-08-29 0 0.640 0.610 0.640 - - 0 0 - 0.436 0.415 0.436 - - 0 - 0.00%
2022-08-26 0 0.640 0.630 0.650 0.630 0.640 24,000 15,320 0.6383 0.436 0.429 0.443 0.429 0.436 35,239 0.4347 1.59%
2022-08-25 0 0.630 0.610 0.640 - - 0 0 - 0.429 0.415 0.436 - - 0 - 0.00%
2022-08-24 0 0.630 0.610 0.650 - - 0 0 - 0.429 0.415 0.443 - - 0 - 0.00%
2022-08-23 0 0.630 0.600 0.650 - - 0 0 - 0.429 0.409 0.443 - - 0 - 0.00%
2022-08-22 0 0.630 0.630 0.650 - - 0 0 - 0.429 0.429 0.443 - - 0 - 0.00%
2022-08-19 0 0.630 0.630 0.650 0.630 0.630 4,000 2,520 0.6300 0.429 0.429 0.443 0.429 0.429 5,873 0.4291 0.00%
2022-08-18 0 0.630 0.620 0.640 0.630 0.630 48,000 30,240 0.6300 0.429 0.422 0.436 0.429 0.429 70,479 0.4291 0.00%
2022-08-17 0 0.630 0.610 0.650 - - 0 0 - 0.429 0.415 0.443 - - 0 - 0.00%
2022-08-16 0 0.630 0.600 0.650 - - 0 0 - 0.429 0.409 0.443 - - 0 - 0.00%
2022-08-15 0 0.630 0.600 0.630 0.620 0.630 28,000 17,600 0.6286 0.429 0.409 0.429 0.422 0.429 41,113 0.4281 1.61%
2022-08-12 0 0.620 0.600 0.630 0.620 0.620 32,000 19,840 0.6200 0.422 0.409 0.429 0.422 0.422 46,986 0.4223 0.00%
2022-08-11 0 0.620 0.590 0.630 0.600 0.620 76,000 46,080 0.6063 0.422 0.402 0.429 0.409 0.422 111,591 0.4129 3.33%
2022-08-10 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.409 0.402 0.409 0.409 0.409 23,493 0.4086 -1.64%
2022-08-09 0 0.610 0.600 0.610 - - 24,000 14,640 0.6100 0.415 0.409 0.415 - - 35,239 0.4154 0.00%
2022-08-08 0 0.610 0.590 0.610 0.610 0.610 8,000 4,880 0.6100 0.415 0.402 0.415 0.415 0.415 11,746 0.4154 0.00%
2022-08-05 0 0.610 0.610 0.640 0.610 0.610 8,000 4,880 0.6100 0.415 0.415 0.436 0.415 0.415 11,746 0.4154 -3.17%
2022-08-04 0 0.630 0.620 0.630 - - 0 0 - 0.429 0.422 0.429 - - 0 - 0.00%
2022-08-03 0 0.630 0.600 0.640 - - 0 0 - 0.429 0.409 0.436 - - 0 - 0.00%
2022-08-02 0 0.630 0.620 0.630 - - 0 0 - 0.429 0.422 0.429 - - 0 - 0.00%
2022-08-01 0 0.630 0.600 0.630 0.600 0.630 60,000 37,560 0.6260 0.429 0.409 0.429 0.409 0.429 88,098 0.4263 0.00%
2022-07-29 0 0.630 0.580 0.630 0.580 0.630 40,000 24,080 0.6020 0.429 0.395 0.429 0.395 0.429 58,732 0.4100 3.28%
2022-07-28 0 0.610 0.610 0.620 0.610 0.620 84,000 51,520 0.6133 0.415 0.415 0.422 0.415 0.422 123,338 0.4177 3.39%
2022-07-27 0 0.590 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.402 0.395 0.409 0.395 0.395 5,873 0.3950 0.00%
2022-07-26 0 0.590 0.580 0.600 0.590 0.600 12,000 7,120 0.5933 0.402 0.395 0.409 0.402 0.409 17,620 0.4041 -3.28%
2022-07-25 0 0.610 0.580 0.620 0.570 0.610 296,000 171,920 0.5808 0.415 0.395 0.422 0.388 0.415 434,618 0.3956 0.00%
2022-07-22 0 0.610 0.600 0.640 0.610 0.620 36,000 22,120 0.6144 0.415 0.409 0.436 0.415 0.422 52,859 0.4185 0.00%
2022-07-21 0 0.610 0.590 0.640 - - 0 0 - 0.415 0.402 0.436 - - 0 - 0.00%
2022-07-20 0 0.610 0.600 0.640 0.610 0.610 48,000 29,280 0.6100 0.415 0.409 0.436 0.415 0.415 70,479 0.4154 5.17%
2022-07-19 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.395 0.395 0.409 0.395 0.395 5,873 0.3950 -1.69%
2022-07-18 0 0.590 0.570 0.600 0.580 0.600 44,000 26,040 0.5918 0.402 0.388 0.409 0.395 0.409 64,605 0.4031 -3.28%
2022-07-15 0 0.610 0.610 0.620 0.590 0.620 52,000 31,520 0.6062 0.415 0.415 0.422 0.402 0.422 76,352 0.4128 -1.61%
2022-07-14 0 0.620 0.600 0.630 - - 0 0 - 0.422 0.409 0.429 - - 0 - 0.00%
2022-07-13 0 0.620 0.600 0.640 0.620 0.620 4,000 2,480 0.6200 0.422 0.409 0.436 0.422 0.422 5,873 0.4223 -1.59%
2022-07-12 0 0.630 0.610 0.630 - - 0 0 - 0.429 0.415 0.429 - - 0 - 0.00%
2022-07-11 0 0.630 0.600 0.630 0.640 0.640 4,000 2,560 0.6400 0.429 0.409 0.429 0.436 0.436 5,873 0.4359 0.00%
2022-07-08 0 0.630 0.610 0.640 0.620 0.630 16,000 10,000 0.6250 0.429 0.415 0.436 0.422 0.429 23,493 0.4257 -3.08%
2022-07-07 0 0.650 0.600 0.650 0.580 0.650 32,000 19,480 0.6088 0.443 0.409 0.443 0.395 0.443 46,986 0.4146 4.84%
2022-07-06 0 0.620 0.600 0.620 0.630 0.630 4,000 2,520 0.6300 0.422 0.409 0.422 0.429 0.429 5,873 0.4291 0.00%
2022-07-05 0 0.620 0.590 0.680 - - 0 0 - 0.422 0.402 0.463 - - 0 - 0.00%
2022-07-04 0 0.620 0.590 0.680 - - 0 0 - 0.422 0.402 0.463 - - 0 - 0.00%
2022-06-30 0 0.620 0.590 0.660 - - 0 0 - 0.422 0.402 0.449 - - 0 - 0.00%
2022-06-29 0 0.620 0.590 0.620 - - 0 0 - 0.422 0.402 0.422 - - 0 - 0.00%
2022-06-28 0 0.620 0.600 0.620 - - 0 0 - 0.422 0.409 0.422 - - 0 - 0.00%
2022-06-27 0 0.620 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 0.422 0.422 0.436 0.422 0.422 5,873 0.4223 3.33%
2022-06-24 0 0.600 0.590 0.640 - - 0 0 - 0.409 0.402 0.436 - - 0 - 0.00%
2022-06-23 0 0.600 0.580 0.600 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2022-06-22 0 0.600 0.580 0.620 - - 0 0 - 0.409 0.395 0.422 - - 0 - 0.00%
2022-06-21 0 0.600 0.600 0.610 0.580 0.620 132,000 78,520 0.5948 0.409 0.409 0.415 0.395 0.422 193,816 0.4051 0.00%
2022-06-20 0 0.600 0.590 0.620 - - 0 0 - 0.409 0.402 0.422 - - 0 - 0.00%
2022-06-17 0 0.600 0.580 0.600 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2022-06-16 0 0.600 0.580 0.620 0.600 0.620 16,000 9,760 0.6100 0.409 0.395 0.422 0.409 0.422 23,493 0.4154 1.69%
2022-06-15 0 0.590 0.590 0.610 0.570 0.570 4,000 2,280 0.5700 0.402 0.402 0.415 0.388 0.388 5,873 0.3882 -1.67%
2022-06-14 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.409 0.388 0.409 0.409 0.409 11,746 0.4086 3.45%
2022-06-13 0 0.580 0.580 0.590 0.580 0.610 60,000 35,760 0.5960 0.395 0.395 0.402 0.395 0.415 88,098 0.4059 -7.94%
2022-06-10 0 0.630 0.610 0.630 0.610 0.640 100,000 61,840 0.6184 0.429 0.415 0.429 0.415 0.436 146,830 0.4212 1.61%
2022-06-09 0 0.620 0.610 0.620 - - 0 0 - 0.422 0.415 0.422 - - 0 - -1.59%
2022-06-08 0 0.630 0.610 0.630 0.610 0.630 60,000 36,800 0.6133 0.429 0.415 0.429 0.415 0.429 88,098 0.4177 3.28%
2022-06-07 0 0.610 0.600 0.650 0.600 0.610 36,000 21,640 0.6011 0.415 0.409 0.443 0.409 0.415 52,859 0.4094 1.67%
2022-06-06 0 0.600 0.590 0.600 - - 0 0 - 0.409 0.402 0.409 - - 0 - 0.00%
2022-06-02 0 0.600 0.590 0.600 - - 0 0 - 0.409 0.402 0.409 - - 0 - 0.00%
2022-06-01 0 0.600 0.590 0.600 - - 0 0 - 0.409 0.402 0.409 - - 0 - 0.00%
2022-05-31 0 0.600 0.590 0.610 0.590 0.610 216,000 129,320 0.5987 0.409 0.402 0.415 0.402 0.415 317,154 0.4078 -1.64%
2022-05-30 0 0.610 0.580 0.640 0.600 0.610 8,000 4,840 0.6050 0.415 0.395 0.436 0.409 0.415 11,746 0.4120 3.39%
2022-05-27 0 0.590 0.560 0.590 0.590 0.590 60,000 35,400 0.5900 0.402 0.381 0.402 0.402 0.402 88,098 0.4018 1.72%
2022-05-26 0 0.580 0.560 0.590 - - 0 0 - 0.395 0.381 0.402 - - 0 - 0.00%
2022-05-25 0 0.580 0.570 0.590 0.560 0.590 164,000 96,200 0.5866 0.395 0.388 0.402 0.381 0.402 240,802 0.3995 -3.33%
2022-05-24 0 0.600 0.560 0.600 0.580 0.580 48,000 28,000 0.5833 0.409 0.381 0.409 0.395 0.395 70,479 0.3973 3.45%
2022-05-23 0 0.580 0.550 0.600 0.550 0.560 28,000 15,640 0.5586 0.395 0.375 0.409 0.375 0.381 41,113 0.3804 0.00%
2022-05-20 0 0.580 0.560 0.590 0.570 0.580 68,000 39,040 0.5741 0.395 0.381 0.402 0.388 0.395 99,845 0.3910 0.00%
2022-05-19 0 0.580 0.550 0.590 0.570 0.570 12,000 6,880 0.5733 0.395 0.375 0.402 0.388 0.388 17,620 0.3905 -1.69%
2022-05-18 0 0.590 0.570 0.600 - - 0 0 - 0.402 0.388 0.409 - - 0 - 0.00%
2022-05-17 0 0.590 0.580 0.600 0.570 0.590 72,000 41,640 0.5783 0.402 0.395 0.409 0.388 0.402 105,718 0.3939 0.00%
2022-05-16 0 0.590 0.540 0.600 - - 0 0 - 0.402 0.368 0.409 - - 0 - 0.00%
2022-05-13 0 0.590 0.560 0.600 - - 0 0 - 0.402 0.381 0.409 - - 0 - 0.00%
2022-05-12 0 0.590 0.550 0.600 - - 0 0 - 0.402 0.375 0.409 - - 0 - 0.00%
2022-05-11 0 0.590 0.560 0.600 - - 0 0 - 0.402 0.381 0.409 - - 0 - 0.00%
2022-05-10 0 0.590 0.550 0.590 - - 0 0 - 0.402 0.375 0.402 - - 0 - 0.00%
2022-05-06 0 0.590 0.550 0.590 - - 0 0 - 0.402 0.375 0.402 - - 0 - 0.00%
2022-05-05 0 0.590 0.570 0.600 0.570 0.580 56,000 31,960 0.5707 0.402 0.388 0.409 0.388 0.395 82,225 0.3887 0.00%
2022-05-04 0 0.590 0.560 0.600 0.570 0.580 84,000 48,360 0.5757 0.402 0.381 0.409 0.388 0.395 123,338 0.3921 1.72%
2022-05-03 0 0.580 0.560 0.600 0.570 0.580 88,000 50,480 0.5736 0.395 0.381 0.409 0.388 0.395 129,211 0.3907 0.00%
2022-04-29 0 0.580 0.590 0.620 0.580 0.590 8,000 4,680 0.5850 0.395 0.402 0.422 0.395 0.402 11,746 0.3984 -3.33%
2022-04-28 0 0.600 0.560 0.620 0.600 0.600 24,000 14,240 0.5933 0.409 0.381 0.422 0.409 0.409 35,239 0.4041 0.00%
2022-04-27 0 0.600 0.580 0.610 - - 0 0 - 0.409 0.395 0.415 - - 0 - 0.00%
2022-04-26 0 0.600 0.580 0.610 - - 0 0 - 0.409 0.395 0.415 - - 0 - 0.00%
2022-04-25 0 0.600 0.580 0.610 0.590 0.620 48,000 29,040 0.6050 0.409 0.395 0.415 0.402 0.422 70,479 0.4120 -4.76%
2022-04-22 0 0.630 0.610 0.630 0.640 0.640 8,000 5,120 0.6400 0.429 0.415 0.429 0.436 0.436 11,746 0.4359 -1.56%
2022-04-21 0 0.640 0.620 0.690 0.640 0.640 4,000 2,560 0.6400 0.436 0.422 0.470 0.436 0.436 5,873 0.4359 3.23%
2022-04-20 0 0.620 0.610 0.690 - - 0 0 - 0.422 0.415 0.470 - - 0 - 0.00%
2022-04-19 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.422 0.415 0.422 0.422 0.422 29,366 0.4223 1.64%
2022-04-14 0 0.610 0.610 0.630 - - 0 0 - 0.415 0.415 0.429 - - 0 - 0.00%
2022-04-13 0 0.610 0.610 0.640 0.610 0.610 4,000 2,440 0.6100 0.415 0.415 0.436 0.415 0.415 5,873 0.4154 0.00%
2022-04-12 0 0.610 0.590 0.620 0.610 0.620 28,000 17,280 0.6171 0.415 0.402 0.422 0.415 0.422 41,113 0.4203 0.00%
2022-04-11 0 0.610 0.580 0.610 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2022-04-08 0 0.610 0.580 0.660 - - 0 0 - 0.415 0.395 0.449 - - 0 - 1.67%
2022-04-07 0 0.600 0.600 0.650 - - 0 0 - 0.409 0.409 0.443 - - 0 - 1.69%
2022-04-06 0 0.590 0.590 0.610 0.590 0.590 16,000 9,440 0.5900 0.402 0.402 0.415 0.402 0.402 23,493 0.4018 -1.67%
2022-04-04 0 0.600 0.580 0.650 - - 0 0 - 0.409 0.395 0.443 - - 0 - 0.00%
2022-04-01 0 0.600 0.580 0.660 0.600 0.600 80,000 48,000 0.6000 0.409 0.395 0.449 0.409 0.409 117,464 0.4086 0.00%
2022-03-31 0 0.600 0.570 0.650 0.600 0.600 64,000 38,400 0.6000 0.409 0.388 0.443 0.409 0.409 93,971 0.4086 0.00%
2022-03-30 0 0.600 0.590 0.650 0.590 0.590 12,000 7,080 0.5900 0.409 0.402 0.443 0.402 0.402 17,620 0.4018 0.00%
2022-03-29 0 0.600 0.590 0.610 0.600 0.600 80,000 48,000 0.6000 0.409 0.402 0.415 0.409 0.409 117,464 0.4086 0.00%
2022-03-28 0 0.600 0.600 0.650 - - 0 0 - 0.409 0.409 0.443 - - 0 - 1.69%
2022-03-25 0 0.590 0.580 0.610 0.570 0.600 356,000 209,160 0.5875 0.402 0.395 0.415 0.388 0.409 522,716 0.4001 -1.67%
2022-03-24 0 0.600 0.600 0.660 0.600 0.600 12,000 7,200 0.6000 0.409 0.409 0.449 0.409 0.409 17,620 0.4086 -1.64%
2022-03-23 0 0.610 0.600 0.640 - - 0 0 - 0.415 0.409 0.436 - - 0 - 0.00%
2022-03-22 0 0.610 0.610 0.640 0.600 0.600 24,000 14,400 0.6000 0.415 0.415 0.436 0.409 0.409 35,239 0.4086 -1.61%
2022-03-21 0 0.620 0.600 0.620 0.600 0.640 56,000 33,840 0.6043 0.422 0.409 0.422 0.409 0.436 82,225 0.4116 5.08%
2022-03-18 0 0.590 0.590 0.620 0.580 0.610 16,000 9,640 0.6025 0.402 0.402 0.422 0.395 0.415 23,493 0.4103 -3.28%
2022-03-17 0 0.610 0.590 0.610 0.580 0.620 188,000 111,560 0.5934 0.415 0.402 0.415 0.395 0.422 276,041 0.4041 5.17%
2022-03-16 0 0.580 0.560 0.590 0.550 0.590 32,000 18,120 0.5663 0.395 0.381 0.402 0.375 0.402 46,986 0.3856 9.43%
2022-03-15 0 0.530 0.530 0.600 0.510 0.600 648,000 348,000 0.5370 0.361 0.361 0.409 0.347 0.409 951,461 0.3658 -7.02%
2022-03-14 0 0.570 0.570 0.600 0.530 0.590 1,148,000 649,280 0.5656 0.388 0.388 0.409 0.361 0.402 1,685,613 0.3852 -8.06%
2022-03-11 0 0.620 0.610 0.640 0.600 0.660 780,000 485,080 0.6219 0.422 0.415 0.436 0.409 0.449 1,145,277 0.4235 -7.46%
2022-03-10 0 0.670 0.650 0.670 0.650 0.690 12,000 8,040 0.6700 0.456 0.443 0.456 0.443 0.470 17,620 0.4563 3.08%
2022-03-09 0 0.650 0.650 0.660 0.640 0.710 496,000 326,480 0.6582 0.443 0.443 0.449 0.436 0.484 728,279 0.4483 -2.99%
2022-03-08 0 0.670 0.670 0.680 0.670 0.720 248,000 169,120 0.6819 0.456 0.456 0.463 0.456 0.490 364,139 0.4644 -5.63%
2022-03-07 0 0.710 0.680 0.710 0.680 0.720 556,000 388,320 0.6984 0.484 0.463 0.484 0.463 0.490 816,377 0.4757 -4.05%
2022-03-04 0 0.740 0.710 0.740 - - 0 0 - 0.504 0.484 0.504 - - 0 - 0.00%
2022-03-03 0 0.740 0.740 0.750 0.710 0.740 368,000 269,080 0.7312 0.504 0.504 0.511 0.484 0.504 540,336 0.4980 0.00%
2022-03-02 0 0.740 0.730 0.740 0.740 0.740 64,000 47,360 0.7400 0.504 0.497 0.504 0.504 0.504 93,971 0.5040 -2.63%
2022-03-01 0 0.760 0.750 0.760 0.760 0.790 76,000 57,880 0.7616 0.518 0.511 0.518 0.518 0.538 111,591 0.5187 -3.80%
2022-02-28 0 0.790 0.760 0.790 0.750 0.790 108,000 81,600 0.7556 0.538 0.518 0.538 0.511 0.538 158,577 0.5146 5.05%
2022-02-25 0 0.770 0.740 0.770 0.740 0.790 84,000 63,640 0.7576 0.512 0.492 0.512 0.492 0.525 126,290 0.5039 0.00%
2022-02-24 0 0.770 0.750 0.780 0.750 0.800 88,000 66,600 0.7568 0.512 0.499 0.519 0.499 0.532 132,304 0.5034 -2.53%
2022-02-23 0 0.790 0.750 0.790 - - 0 0 - 0.525 0.499 0.525 - - 0 - 0.00%
2022-02-22 0 0.790 0.750 0.800 0.790 0.790 12,000 9,480 0.7900 0.525 0.499 0.532 0.525 0.525 18,041 0.5255 -1.25%
2022-02-21 0 0.800 0.750 0.800 0.800 0.800 12,000 9,400 0.7833 0.532 0.499 0.532 0.532 0.532 18,041 0.5210 0.00%
2022-02-18 0 0.800 0.760 0.800 - - 0 0 - 0.532 0.506 0.532 - - 0 - -1.23%
2022-02-17 0 0.810 0.770 0.810 0.820 0.820 124,000 101,680 0.8200 0.539 0.512 0.539 0.545 0.545 186,428 0.5454 -1.22%
2022-02-16 0 0.820 0.780 0.820 0.800 0.850 450,000 370,460 0.8232 0.545 0.519 0.545 0.532 0.565 676,552 0.5476 0.00%
2022-02-15 0 0.820 0.780 0.840 0.810 0.820 72,000 58,680 0.8150 0.545 0.519 0.559 0.539 0.545 108,248 0.5421 0.00%
2022-02-14 0 0.820 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.545 0.532 0.552 0.552 0.552 6,014 0.5521 0.00%
2022-02-11 0 0.820 0.780 0.820 - - 0 0 - 0.545 0.519 0.545 - - 0 - -2.38%
2022-02-10 0 0.840 0.780 0.840 0.780 0.860 36,000 29,120 0.8089 0.559 0.519 0.559 0.519 0.572 54,124 0.5380 2.44%
2022-02-09 0 0.820 0.780 0.830 0.800 0.860 132,000 106,400 0.8061 0.545 0.519 0.552 0.532 0.572 198,455 0.5361 1.23%
2022-02-08 0 0.810 0.800 0.820 0.790 0.850 64,000 52,680 0.8231 0.539 0.532 0.545 0.525 0.565 96,221 0.5475 -1.22%
2022-02-07 0 0.820 0.790 0.820 0.800 0.860 120,000 99,080 0.8257 0.545 0.525 0.545 0.532 0.572 180,414 0.5492 -2.38%
2022-02-04 0 0.840 0.810 0.840 0.780 0.880 1,944,000 1,591,720 0.8188 0.559 0.539 0.559 0.519 0.585 2,922,706 0.5446 18.31%
2022-01-31 0 0.710 0.680 0.750 0.670 0.710 120,000 82,520 0.6877 0.472 0.452 0.499 0.446 0.472 180,414 0.4574 7.58%
2022-01-28 0 0.660 0.640 0.710 - - 0 0 - 0.439 0.426 0.472 - - 0 - 0.00%
2022-01-27 0 0.660 0.640 0.660 0.660 0.660 84,000 55,440 0.6600 0.439 0.426 0.439 0.439 0.439 126,290 0.4390 0.00%
2022-01-26 0 0.660 0.620 0.680 0.600 0.660 76,000 46,440 0.6111 0.439 0.412 0.452 0.399 0.439 114,262 0.4064 3.13%
2022-01-25 0 0.640 0.620 0.680 - - 0 0 - 0.426 0.412 0.452 - - 0 - 0.00%
2022-01-24 0 0.640 0.630 0.680 0.640 0.640 120,000 76,800 0.6400 0.426 0.419 0.452 0.426 0.426 180,414 0.4257 -3.03%
2022-01-21 0 0.660 0.640 0.680 - - 0 0 - 0.439 0.426 0.452 - - 0 - 0.00%
2022-01-20 0 0.660 0.640 0.680 - - 0 0 - 0.439 0.426 0.452 - - 0 - 0.00%
2022-01-19 0 0.660 0.640 0.660 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2022-01-18 0 0.660 0.660 0.700 0.660 0.660 4,000 2,640 0.6600 0.439 0.439 0.466 0.439 0.439 6,014 0.4390 1.54%
2022-01-17 0 0.650 0.640 0.670 0.650 0.650 52,000 33,800 0.6500 0.432 0.426 0.446 0.432 0.432 78,179 0.4323 0.00%
2022-01-14 0 0.650 0.650 0.670 0.650 0.650 40,000 26,000 0.6500 0.432 0.432 0.446 0.432 0.432 60,138 0.4323 0.00%
2022-01-13 0 0.650 0.630 0.690 - - 0 0 - 0.432 0.419 0.459 - - 0 - 0.00%
2022-01-12 0 0.650 0.620 0.700 - - 0 0 - 0.432 0.412 0.466 - - 0 - 0.00%
2022-01-11 0 0.650 0.630 0.690 - - 0 0 - 0.432 0.419 0.459 - - 0 - 0.00%
2022-01-10 0 0.650 0.620 0.700 - - 0 0 - 0.432 0.412 0.466 - - 0 - 0.00%
2022-01-07 0 0.650 0.630 0.710 - - 0 0 - 0.432 0.419 0.472 - - 0 - 0.00%
2022-01-06 0 0.650 0.620 0.710 - - 0 0 - 0.432 0.412 0.472 - - 0 - 0.00%
2022-01-05 0 0.650 0.650 0.710 - - 0 0 - 0.432 0.432 0.472 - - 0 - 0.00%
2022-01-04 0 0.650 0.630 0.710 - - 0 0 - 0.432 0.419 0.472 - - 0 - 0.00%
2022-01-03 0 0.650 0.640 0.710 0.650 0.660 120,000 78,800 0.6567 0.432 0.426 0.472 0.432 0.439 180,414 0.4368 -2.99%
2021-12-31 0 0.670 0.670 0.710 0.670 0.670 4,000 2,680 0.6700 0.446 0.446 0.472 0.446 0.446 6,014 0.4456 3.08%
2021-12-30 0 0.650 0.650 0.710 0.630 0.650 236,000 149,440 0.6332 0.432 0.432 0.472 0.419 0.432 354,814 0.4212 -1.52%
2021-12-29 0 0.660 0.650 0.710 0.640 0.660 84,000 55,040 0.6552 0.439 0.432 0.472 0.426 0.439 126,290 0.4358 -1.49%
2021-12-28 0 0.670 0.650 0.710 - - 0 0 - 0.446 0.432 0.472 - - 0 - 0.00%
2021-12-24 0 0.670 0.660 0.710 0.650 0.670 20,000 13,080 0.6540 0.446 0.439 0.472 0.432 0.446 30,069 0.4350 -1.47%
2021-12-23 0 0.680 0.680 0.710 - - 0 0 - 0.452 0.452 0.472 - - 0 - 0.00%
2021-12-22 0 0.680 0.670 0.710 - - 0 0 - 0.452 0.446 0.472 - - 0 - 0.00%
2021-12-21 0 0.680 0.650 0.710 0.680 0.680 20,000 13,600 0.6800 0.452 0.432 0.472 0.452 0.452 30,069 0.4523 3.03%
2021-12-20 0 0.660 0.660 0.710 0.660 0.660 60,000 39,600 0.6600 0.439 0.439 0.472 0.439 0.439 90,207 0.4390 -4.35%
2021-12-17 0 0.690 0.690 0.710 - - 0 0 - 0.459 0.459 0.472 - - 0 - 2.99%
2021-12-16 0 0.670 0.670 0.710 0.670 0.670 12,000 8,040 0.6700 0.446 0.446 0.472 0.446 0.446 18,041 0.4456 -1.47%
2021-12-15 0 0.680 0.650 0.690 0.640 0.680 36,000 23,400 0.6500 0.452 0.432 0.459 0.426 0.452 54,124 0.4323 -1.45%
2021-12-14 0 0.690 0.650 0.690 0.650 0.690 108,000 70,440 0.6522 0.459 0.432 0.459 0.432 0.459 162,373 0.4338 6.15%
2021-12-13 0 0.650 0.640 0.650 0.650 0.680 412,000 270,000 0.6553 0.432 0.426 0.432 0.432 0.452 619,421 0.4359 -5.80%
2021-12-10 0 0.690 0.660 0.680 0.640 0.700 168,000 109,960 0.6545 0.459 0.439 0.452 0.426 0.466 252,580 0.4353 2.99%
2021-12-09 0 0.670 0.670 0.710 - - 0 0 - 0.446 0.446 0.472 - - 0 - 1.52%
2021-12-08 0 0.700 0.650 0.700 - - 0 0 - 0.439 0.408 0.439 - - 0 - 0.00%
2021-12-07 0 0.700 0.660 0.720 0.690 0.700 116,000 80,920 0.6976 0.439 0.414 0.452 0.433 0.439 184,970 0.4375 2.94%
2021-12-06 0 0.680 0.620 0.700 0.680 0.680 20,000 13,600 0.6800 0.426 0.389 0.439 0.426 0.426 31,891 0.4264 -1.45%
2021-12-03 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.433 0.433 0.439 0.433 0.433 63,783 0.4327 0.00%
2021-12-02 0 0.690 0.680 0.720 - - 0 0 - 0.433 0.426 0.452 - - 0 - 0.00%
2021-12-01 0 0.690 0.680 0.730 0.690 0.690 4,000 2,760 0.6900 0.433 0.426 0.458 0.433 0.433 6,378 0.4327 -1.43%
2021-11-30 0 0.700 0.700 0.740 0.680 0.690 48,000 32,720 0.6817 0.439 0.439 0.464 0.426 0.433 76,539 0.4275 -1.41%
2021-11-29 0 0.710 0.710 0.740 0.710 0.710 4,000 2,840 0.7100 0.445 0.445 0.464 0.445 0.445 6,378 0.4453 0.00%
2021-11-26 0 0.710 0.710 0.740 0.680 0.730 44,000 31,160 0.7082 0.445 0.445 0.464 0.426 0.458 70,161 0.4441 -2.74%
2021-11-25 0 0.730 0.730 0.750 0.720 0.720 4,000 2,880 0.7200 0.458 0.458 0.470 0.452 0.452 6,378 0.4515 -1.35%
2021-11-24 0 0.740 0.710 0.750 0.740 0.740 4,000 2,960 0.7400 0.464 0.445 0.470 0.464 0.464 6,378 0.4641 1.37%
2021-11-23 0 0.730 0.710 0.740 - - 0 0 - 0.458 0.445 0.464 - - 0 - 0.00%
2021-11-22 0 0.730 0.700 0.750 - - 0 0 - 0.458 0.439 0.470 - - 0 - 0.00%
2021-11-19 0 0.730 0.710 0.740 - - 0 0 - 0.458 0.445 0.464 - - 0 - 0.00%
2021-11-18 0 0.730 0.700 0.750 - - 0 0 - 0.458 0.439 0.470 - - 0 - 0.00%
2021-11-17 0 0.730 0.720 0.750 - - 0 0 - 0.458 0.452 0.470 - - 0 - 0.00%
2021-11-16 0 0.730 0.710 0.730 0.730 0.750 116,000 85,000 0.7328 0.458 0.445 0.458 0.458 0.470 184,970 0.4595 -1.35%
2021-11-15 0 0.740 0.710 0.740 0.740 0.740 8,000 5,920 0.7400 0.464 0.445 0.464 0.464 0.464 12,757 0.4641 -2.63%
2021-11-12 0 0.760 0.740 0.770 - - 0 0 - 0.477 0.464 0.483 - - 0 - 0.00%
2021-11-11 0 0.760 0.740 0.770 0.750 0.760 8,000 6,040 0.7550 0.477 0.464 0.483 0.470 0.477 12,757 0.4735 2.70%
2021-11-10 0 0.740 0.700 0.760 - - 0 0 - 0.464 0.439 0.477 - - 0 - 0.00%
2021-11-09 0 0.740 0.720 0.760 0.740 0.760 16,000 11,920 0.7450 0.464 0.452 0.477 0.464 0.477 25,513 0.4672 -2.63%
2021-11-08 0 0.760 0.760 0.790 0.740 0.750 104,000 77,960 0.7496 0.477 0.477 0.495 0.464 0.470 165,835 0.4701 0.00%
2021-11-05 0 0.760 0.730 0.780 - - 0 0 - 0.477 0.458 0.489 - - 0 - 0.00%
2021-11-04 0 0.760 0.730 0.760 0.750 0.760 132,000 99,160 0.7512 0.477 0.458 0.477 0.470 0.477 210,483 0.4711 0.00%
2021-11-03 0 0.760 0.750 0.760 - - 0 0 - 0.477 0.470 0.477 - - 0 - 0.00%
2021-11-02 0 0.760 0.750 0.760 - - 0 0 - 0.477 0.470 0.477 - - 0 - 0.00%
2021-11-01 0 0.760 0.750 0.760 - - 0 0 - 0.477 0.470 0.477 - - 0 - 0.00%
2021-10-29 0 0.760 0.760 0.800 - - 0 0 - 0.477 0.477 0.502 - - 0 - 1.33%
2021-10-28 0 0.750 0.750 0.800 0.750 0.750 20,000 15,000 0.7500 0.470 0.470 0.502 0.470 0.470 31,891 0.4703 -2.60%
2021-10-27 0 0.770 0.770 0.790 - - 0 0 - 0.483 0.483 0.495 - - 0 - 0.00%
2021-10-26 0 0.770 0.740 0.800 - - 0 0 - 0.483 0.464 0.502 - - 0 - 0.00%
2021-10-25 0 0.770 0.750 0.790 0.760 0.770 16,000 12,200 0.7625 0.483 0.470 0.495 0.477 0.483 25,513 0.4782 2.67%
2021-10-22 0 0.750 0.750 0.760 - - 0 0 - 0.470 0.470 0.477 - - 0 - 0.00%
2021-10-21 0 0.750 0.750 0.780 0.740 0.750 68,000 50,520 0.7429 0.470 0.470 0.489 0.464 0.470 108,431 0.4659 -2.60%
2021-10-20 0 0.770 0.730 0.770 - - 0 0 - 0.483 0.458 0.483 - - 0 - 0.00%
2021-10-19 0 0.770 0.750 0.780 0.770 0.770 8,000 6,160 0.7700 0.483 0.470 0.489 0.483 0.483 12,757 0.4829 2.67%
2021-10-18 0 0.750 0.750 0.770 0.750 0.750 4,000 3,000 0.7500 0.470 0.470 0.483 0.470 0.470 6,378 0.4703 -3.85%
2021-10-15 0 0.780 0.750 0.780 0.780 0.780 88,000 68,640 0.7800 0.489 0.470 0.489 0.489 0.489 140,322 0.4892 0.00%
2021-10-12 0 0.780 0.750 0.800 0.770 0.780 20,000 15,440 0.7720 0.489 0.470 0.502 0.483 0.489 31,891 0.4841 2.63%
2021-10-11 0 0.760 0.730 0.770 0.700 0.770 208,000 150,640 0.7242 0.477 0.458 0.483 0.439 0.483 331,670 0.4542 1.33%
2021-10-08 0 0.750 0.750 0.800 0.750 0.760 84,000 63,560 0.7567 0.470 0.470 0.502 0.470 0.477 133,944 0.4745 -2.60%
2021-10-07 0 0.770 0.760 0.790 0.770 0.770 12,000 9,240 0.7700 0.483 0.477 0.495 0.483 0.483 19,135 0.4829 2.67%
2021-10-06 0 0.750 0.740 0.800 - - 0 0 - 0.470 0.464 0.502 - - 0 - 0.00%
2021-10-05 0 0.750 0.750 0.800 0.750 0.760 104,000 78,600 0.7558 0.470 0.470 0.502 0.470 0.477 165,835 0.4740 -2.60%
2021-10-04 0 0.770 0.760 0.780 0.750 0.770 8,000 6,080 0.7600 0.483 0.477 0.489 0.470 0.483 12,757 0.4766 -1.28%
2021-09-30 0 0.780 0.770 0.780 0.780 0.780 112,000 87,360 0.7800 0.489 0.483 0.489 0.489 0.489 178,592 0.4892 -2.50%
2021-09-29 0 0.800 0.760 0.800 0.800 0.800 44,000 35,200 0.8000 0.502 0.477 0.502 0.502 0.502 70,161 0.5017 0.00%
2021-09-28 0 0.800 0.760 0.800 0.800 0.800 44,000 35,200 0.8000 0.502 0.477 0.502 0.502 0.502 70,161 0.5017 0.00%
2021-09-27 0 0.800 0.750 0.800 0.800 0.800 8,000 6,400 0.8000 0.502 0.470 0.502 0.502 0.502 12,757 0.5017 2.56%
2021-09-24 0 0.780 0.780 0.800 0.750 0.780 16,000 12,360 0.7725 0.489 0.489 0.502 0.470 0.489 25,513 0.4845 -2.50%
2021-09-23 0 0.800 0.750 0.800 0.800 0.800 12,000 9,600 0.8000 0.502 0.470 0.502 0.502 0.502 19,135 0.5017 1.27%
2021-09-21 0 0.790 0.760 0.800 0.770 0.790 56,000 43,440 0.7757 0.495 0.477 0.502 0.483 0.495 89,296 0.4865 0.00%
2021-09-20 0 0.790 0.750 0.790 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2021-09-17 0 0.790 0.750 0.790 0.790 0.790 12,000 9,480 0.7900 0.495 0.470 0.495 0.495 0.495 19,135 0.4954 0.00%
2021-09-16 0 0.790 0.760 0.790 - - 0 0 - 0.495 0.477 0.495 - - 0 - 0.00%
2021-09-15 0 0.790 0.760 0.790 0.780 0.790 32,000 25,000 0.7813 0.495 0.477 0.495 0.489 0.495 51,026 0.4899 -1.25%
2021-09-14 0 0.800 0.780 0.800 - - 0 0 - 0.502 0.489 0.502 - - 0 - 0.00%
2021-09-13 0 0.800 0.780 0.800 - - 0 0 - 0.502 0.489 0.502 - - 0 - 0.00%
2021-09-10 0 0.800 0.780 0.800 - - 0 0 - 0.502 0.489 0.502 - - 0 - 0.00%
2021-09-09 0 0.800 0.770 0.800 - - 0 0 - 0.502 0.483 0.502 - - 0 - 0.00%
2021-09-08 0 0.800 0.770 0.800 0.770 0.800 372,000 287,680 0.7733 0.502 0.483 0.502 0.483 0.502 593,179 0.4850 1.27%
2021-09-07 0 0.790 0.760 0.800 0.790 0.810 116,000 92,160 0.7945 0.495 0.477 0.502 0.495 0.508 184,970 0.4982 2.60%
2021-09-06 0 0.770 0.770 0.790 0.770 0.770 84,000 64,680 0.7700 0.483 0.483 0.495 0.483 0.483 133,944 0.4829 -2.53%
2021-09-03 0 0.790 0.770 0.790 0.770 0.790 72,000 56,200 0.7806 0.495 0.483 0.495 0.483 0.495 114,809 0.4895 -1.25%
2021-09-02 0 0.800 0.760 0.800 0.770 0.840 1,844,000 1,458,520 0.7910 0.502 0.477 0.502 0.483 0.527 2,940,383 0.4960 17.65%
2021-09-01 0 0.680 0.650 0.680 - - 0 0 - 0.426 0.408 0.426 - - 0 - 0.00%
2021-08-31 0 0.680 0.650 0.680 - - 0 0 - 0.426 0.408 0.426 - - 0 - 0.00%
2021-08-30 0 0.680 0.650 0.680 0.690 0.700 40,000 27,920 0.6980 0.426 0.408 0.426 0.433 0.439 63,783 0.4377 1.49%
2021-08-27 0 0.670 0.650 0.680 0.650 0.670 16,000 10,480 0.6550 0.420 0.408 0.426 0.408 0.420 25,513 0.4108 -4.29%
2021-08-26 0 0.700 0.650 0.700 - - 0 0 - 0.439 0.408 0.439 - - 0 - 0.00%
2021-08-25 0 0.700 0.650 0.700 - - 0 0 - 0.439 0.408 0.439 - - 0 - 0.00%
2021-08-24 0 0.700 0.650 0.700 0.700 0.700 4,000 2,800 0.7000 0.439 0.408 0.439 0.439 0.439 6,378 0.4390 4.48%
2021-08-23 0 0.670 0.640 0.700 0.670 0.690 48,000 32,640 0.6800 0.420 0.401 0.439 0.420 0.433 76,539 0.4264 1.52%
2021-08-20 0 0.660 0.650 0.660 - - 0 0 - 0.414 0.408 0.414 - - 0 - -2.94%
2021-08-19 0 0.680 0.660 0.680 0.660 0.680 12,000 8,000 0.6667 0.426 0.414 0.426 0.414 0.426 19,135 0.4181 4.62%
2021-08-18 0 0.650 0.630 0.660 - - 0 0 - 0.408 0.395 0.414 - - 0 - 0.00%
2021-08-17 0 0.650 0.630 0.660 - - 0 0 - 0.408 0.395 0.414 - - 0 - 0.00%
2021-08-16 0 0.650 0.630 0.660 - - 0 0 - 0.408 0.395 0.414 - - 0 - 0.00%
2021-08-13 0 0.650 0.630 0.660 - - 0 0 - 0.408 0.395 0.414 - - 0 - 0.00%
2021-08-12 0 0.650 0.650 0.660 0.630 0.650 80,000 50,800 0.6350 0.408 0.408 0.414 0.395 0.408 127,565 0.3982 -2.99%
2021-08-11 0 0.670 0.660 0.690 - - 0 0 - 0.420 0.414 0.433 - - 0 - 0.00%
2021-08-10 0 0.670 0.650 0.690 0.660 0.680 76,000 51,360 0.6758 0.420 0.408 0.433 0.414 0.426 121,187 0.4238 -1.47%
2021-08-09 0 0.680 0.650 0.680 0.660 0.680 32,000 21,440 0.6700 0.426 0.408 0.426 0.414 0.426 51,026 0.4202 3.03%
2021-08-06 0 0.660 0.630 0.660 - - 0 0 - 0.414 0.395 0.414 - - 0 - 0.00%
2021-08-05 0 0.660 0.630 0.660 - - 0 0 - 0.414 0.395 0.414 - - 0 - 0.00%
2021-08-04 0 0.660 0.630 0.670 - - 0 0 - 0.414 0.395 0.420 - - 0 - 0.00%
2021-08-03 0 0.660 0.640 0.670 - - 0 0 - 0.414 0.401 0.420 - - 0 - 0.00%
2021-08-02 0 0.660 0.640 0.670 - - 0 0 - 0.414 0.401 0.420 - - 0 - 0.00%
2021-07-30 0 0.660 0.640 0.670 - - 0 0 - 0.414 0.401 0.420 - - 0 - 0.00%
2021-07-29 0 0.660 0.630 0.670 - - 0 0 - 0.414 0.395 0.420 - - 0 - -1.49%
2021-07-28 0 0.670 0.630 0.680 0.640 0.670 84,000 54,000 0.6429 0.420 0.395 0.426 0.401 0.420 133,944 0.4032 3.08%
2021-07-27 0 0.650 0.640 0.650 - - 0 0 - 0.408 0.401 0.408 - - 0 - -2.99%
2021-07-26 0 0.670 0.670 0.680 0.650 0.670 52,000 34,040 0.6546 0.420 0.420 0.426 0.408 0.420 82,918 0.4105 -5.63%
2021-07-23 0 0.710 0.650 0.710 0.710 0.710 4,000 2,840 0.7100 0.445 0.408 0.445 0.445 0.445 6,378 0.4453 2.90%
2021-07-22 0 0.690 0.650 0.710 0.650 0.690 28,000 19,000 0.6786 0.433 0.408 0.445 0.408 0.433 44,648 0.4256 1.47%
2021-07-21 0 0.680 0.650 0.690 - - 0 0 - 0.426 0.408 0.433 - - 0 - -1.45%
2021-07-20 0 0.690 0.660 0.690 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2021-07-19 0 0.690 0.660 0.690 0.660 0.690 108,000 71,600 0.6630 0.433 0.414 0.433 0.414 0.433 172,213 0.4158 -1.43%
2021-07-16 0 0.700 0.650 0.700 0.680 0.700 28,000 19,320 0.6900 0.439 0.408 0.439 0.426 0.439 44,648 0.4327 4.48%
2021-07-15 0 0.670 0.660 0.680 0.630 0.670 232,000 149,320 0.6436 0.420 0.414 0.426 0.395 0.420 369,940 0.4036 -4.29%
2021-07-14 0 0.700 0.650 0.700 - - 0 0 - 0.439 0.408 0.439 - - 0 - 0.00%
2021-07-13 0 0.700 0.650 0.700 - - 0 0 - 0.439 0.408 0.439 - - 0 - 0.00%
2021-07-12 0 0.700 0.650 0.700 0.700 0.700 8,000 5,600 0.7000 0.439 0.408 0.439 0.439 0.439 12,757 0.4390 2.94%
2021-07-09 0 0.680 0.650 0.680 - - 0 0 - 0.426 0.408 0.426 - - 0 - -2.86%
2021-07-08 0 0.700 0.650 0.700 - - 0 0 - 0.439 0.408 0.439 - - 0 - 0.00%
2021-07-07 0 0.700 0.690 0.700 0.690 0.700 36,000 24,880 0.6911 0.439 0.433 0.439 0.433 0.439 57,404 0.4334 1.45%
2021-07-06 0 0.690 0.650 0.710 0.660 0.700 16,000 10,720 0.6700 0.433 0.408 0.445 0.414 0.439 25,513 0.4202 0.00%
2021-07-05 0 0.690 0.650 0.700 0.650 0.710 300,000 203,440 0.6781 0.433 0.408 0.439 0.408 0.445 478,370 0.4253 7.81%
2021-07-02 0 0.640 0.640 0.660 0.630 0.630 4,000 2,520 0.6300 0.401 0.401 0.414 0.395 0.395 6,378 0.3951 -1.54%
2021-06-30 0 0.650 0.630 0.650 0.650 0.650 24,000 15,600 0.6500 0.408 0.395 0.408 0.408 0.408 38,270 0.4076 0.00%
2021-06-29 0 0.650 0.640 0.650 - - 0 0 - 0.408 0.401 0.408 - - 0 - 0.00%
2021-06-28 0 0.650 0.630 0.650 0.630 0.650 96,000 61,480 0.6404 0.408 0.395 0.408 0.395 0.408 153,079 0.4016 0.00%
2021-06-25 0 0.650 0.630 0.650 0.640 0.650 80,000 51,240 0.6405 0.408 0.395 0.408 0.401 0.408 127,565 0.4017 -1.52%
2021-06-24 0 0.660 0.630 0.660 0.630 0.660 120,000 76,280 0.6357 0.414 0.395 0.414 0.395 0.414 191,348 0.3986 4.76%
2021-06-23 0 0.630 0.620 0.640 0.620 0.630 56,000 35,160 0.6279 0.395 0.389 0.401 0.389 0.395 89,296 0.3937 1.61%
2021-06-22 0 0.620 0.610 0.640 0.620 0.620 60,000 37,200 0.6200 0.389 0.383 0.401 0.389 0.389 95,674 0.3888 -3.12%
2021-06-21 0 0.640 0.620 0.640 0.600 0.640 212,000 127,640 0.6021 0.401 0.389 0.401 0.376 0.401 338,048 0.3776 1.59%
2021-06-18 0 0.630 0.630 0.650 0.620 0.620 124,000 77,280 0.6232 0.395 0.395 0.408 0.389 0.389 197,726 0.3908 0.00%
2021-06-17 0 0.630 0.630 0.640 0.620 0.630 100,000 62,120 0.6212 0.395 0.395 0.401 0.389 0.395 159,457 0.3896 -7.35%
2021-06-16 0 0.680 0.620 0.680 0.700 0.700 4,000 2,800 0.7000 0.426 0.389 0.426 0.439 0.439 6,378 0.4390 4.62%
2021-06-15 0 0.650 0.620 0.650 - - 0 0 - 0.408 0.389 0.408 - - 0 - 0.00%
2021-06-11 0 0.650 0.630 0.670 0.620 0.650 36,000 22,440 0.6233 0.408 0.395 0.420 0.389 0.408 57,404 0.3909 0.00%
2021-06-10 0 0.650 0.620 0.700 - - 0 0 - 0.408 0.389 0.439 - - 0 - 0.00%
2021-06-09 0 0.650 0.620 0.700 - - 0 0 - 0.408 0.389 0.439 - - 0 - 0.00%
2021-06-08 0 0.650 0.620 0.660 0.660 0.660 4,000 2,640 0.6600 0.408 0.389 0.414 0.414 0.414 6,378 0.4139 0.00%
2021-06-07 0 0.650 0.620 0.660 - - 0 0 - 0.408 0.389 0.414 - - 0 - 0.00%
2021-06-04 0 0.650 0.620 0.650 - - 4,000 2,600 0.6500 0.408 0.389 0.408 - - 6,378 0.4076 0.00%
2021-06-03 0 0.650 0.620 0.650 - - 0 0 - 0.408 0.389 0.408 - - 0 - 0.00%
2021-06-02 0 0.650 0.620 0.650 - - 0 0 - 0.408 0.389 0.408 - - 0 - 0.00%
2021-06-01 0 0.650 0.620 0.670 0.620 0.650 28,000 17,600 0.6286 0.408 0.389 0.420 0.389 0.408 44,648 0.3942 -1.52%
2021-05-31 0 0.660 0.660 0.670 0.630 0.660 44,000 28,560 0.6491 0.414 0.414 0.420 0.395 0.414 70,161 0.4071 4.76%
2021-05-28 0 0.630 0.620 0.640 0.620 0.640 104,000 65,640 0.6312 0.395 0.389 0.401 0.389 0.401 165,835 0.3958 -5.97%
2021-05-27 0 0.670 0.620 0.680 0.630 0.670 40,000 25,400 0.6350 0.420 0.389 0.426 0.395 0.420 63,783 0.3982 4.69%
2021-05-26 0 0.640 0.630 0.660 0.630 0.670 56,000 36,040 0.6436 0.401 0.395 0.414 0.395 0.420 89,296 0.4036 -4.48%
2021-05-25 0 0.670 0.630 0.680 - - 0 0 - 0.420 0.395 0.426 - - 0 - 0.00%
2021-05-24 0 0.670 0.640 0.680 0.670 0.670 8,000 5,360 0.6700 0.420 0.401 0.426 0.420 0.420 12,757 0.4202 -1.47%
2021-05-21 0 0.680 0.650 0.690 0.660 0.730 56,000 38,480 0.6871 0.426 0.408 0.433 0.414 0.458 89,296 0.4309 -1.45%
2021-05-20 0 0.690 0.650 0.700 0.650 0.690 20,000 13,440 0.6720 0.433 0.408 0.439 0.408 0.433 31,891 0.4214 -4.17%
2021-05-18 0 0.720 0.660 0.720 0.630 0.720 912,000 588,400 0.6452 0.452 0.414 0.452 0.395 0.452 1,454,246 0.4046 0.00%
2021-05-17 0 0.720 0.660 0.740 - - 0 0 - 0.452 0.414 0.464 - - 0 - 0.00%
2021-05-14 0 0.720 0.660 0.740 - - 0 0 - 0.452 0.414 0.464 - - 0 - 0.00%
2021-05-13 0 0.720 0.660 0.730 - - 0 0 - 0.452 0.414 0.458 - - 0 - -1.37%
2021-05-12 0 0.730 0.700 0.740 - - 0 0 - 0.458 0.439 0.464 - - 0 - 0.00%
2021-05-11 0 0.730 0.690 0.740 - - 0 0 - 0.458 0.433 0.464 - - 0 - 0.00%
2021-05-10 0 0.730 0.670 0.730 0.700 0.780 28,000 20,960 0.7486 0.458 0.420 0.458 0.439 0.489 44,648 0.4695 -3.95%
2021-05-07 0 0.760 0.680 0.770 0.780 0.780 4,000 3,120 0.7800 0.477 0.426 0.483 0.489 0.489 6,378 0.4892 4.11%
2021-05-06 0 0.730 0.700 0.760 0.730 0.730 12,000 8,760 0.7300 0.458 0.439 0.477 0.458 0.458 19,135 0.4578 1.39%
2021-05-05 0 0.720 0.700 0.730 0.720 0.720 4,000 2,880 0.7200 0.452 0.439 0.458 0.452 0.452 6,378 0.4515 4.35%
2021-05-04 0 0.690 0.640 0.690 0.710 0.710 4,000 2,840 0.7100 0.433 0.401 0.433 0.445 0.445 6,378 0.4453 4.55%
2021-05-03 0 0.660 0.660 0.700 - - 0 0 - 0.414 0.414 0.439 - - 0 - 3.13%
2021-04-30 0 0.640 0.640 0.680 0.630 0.630 4,000 2,520 0.6300 0.401 0.401 0.426 0.395 0.395 6,378 0.3951 0.00%
2021-04-29 0 0.640 0.630 0.670 0.640 0.760 192,000 125,320 0.6527 0.401 0.395 0.420 0.401 0.477 306,157 0.4093 -5.88%
2021-04-28 0 0.680 0.630 0.690 - - 0 0 - 0.426 0.395 0.433 - - 0 - -1.45%
2021-04-27 0 0.690 0.640 0.710 0.640 0.690 32,000 21,000 0.6563 0.433 0.401 0.445 0.401 0.433 51,026 0.4116 4.55%
2021-04-26 0 0.660 0.640 0.680 0.650 0.690 40,000 26,600 0.6650 0.414 0.401 0.426 0.408 0.433 63,783 0.4170 -1.49%
2021-04-23 0 0.670 0.640 0.680 - - 0 0 - 0.420 0.401 0.426 - - 0 - -1.47%
2021-04-22 0 0.680 0.640 0.700 - - 0 0 - 0.426 0.401 0.439 - - 0 - 0.00%
2021-04-21 0 0.680 0.640 0.700 - - 0 0 - 0.426 0.401 0.439 - - 0 - 0.00%
2021-04-20 0 0.680 0.640 0.680 0.650 0.700 28,000 18,400 0.6571 0.426 0.401 0.426 0.408 0.439 44,648 0.4121 9.68%
2021-04-19 0 0.620 0.620 0.640 0.610 0.610 8,000 4,880 0.6100 0.389 0.389 0.401 0.383 0.383 12,757 0.3825 -7.46%
2021-04-16 0 0.670 0.610 0.710 - - 0 0 - 0.420 0.383 0.445 - - 0 - 0.00%
2021-04-15 0 0.670 0.620 0.680 - - 0 0 - 0.420 0.389 0.426 - - 0 - 0.00%
2021-04-14 0 0.670 0.630 0.670 0.650 0.670 52,000 34,040 0.6546 0.420 0.395 0.420 0.408 0.420 82,918 0.4105 1.52%
2021-04-13 0 0.660 0.640 0.680 - - 0 0 - 0.414 0.401 0.426 - - 0 - 0.00%
2021-04-12 0 0.660 0.630 0.670 0.660 0.670 8,000 5,320 0.6650 0.414 0.395 0.420 0.414 0.420 12,757 0.4170 6.45%
2021-04-09 0 0.620 0.620 0.680 0.620 0.620 40,000 24,800 0.6200 0.389 0.389 0.426 0.389 0.389 63,783 0.3888 -3.12%
2021-04-08 0 0.640 0.610 0.650 0.610 0.640 656,000 401,440 0.6120 0.401 0.383 0.408 0.383 0.401 1,046,036 0.3838 1.59%
2021-04-07 0 0.630 0.630 0.670 0.630 0.630 20,000 12,600 0.6300 0.395 0.395 0.420 0.395 0.395 31,891 0.3951 -3.08%
2021-04-01 0 0.650 0.630 0.660 0.620 0.660 28,000 18,120 0.6471 0.408 0.395 0.414 0.389 0.414 44,648 0.4058 0.00%
2021-03-31 0 0.650 0.630 0.680 0.650 0.650 12,000 7,800 0.6500 0.408 0.395 0.426 0.408 0.408 19,135 0.4076 0.00%
2021-03-30 0 0.650 0.650 0.670 0.650 0.680 80,000 52,120 0.6515 0.408 0.408 0.420 0.408 0.426 127,565 0.4086 -2.99%
2021-03-29 0 0.670 0.670 0.710 0.670 0.680 88,000 59,480 0.6759 0.420 0.420 0.445 0.420 0.426 140,322 0.4239 1.52%
2021-03-26 0 0.660 0.620 0.670 - - 0 0 - 0.414 0.389 0.420 - - 0 - 0.00%
2021-03-25 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.414 0.401 0.414 0.414 0.414 6,378 0.4139 -1.49%
2021-03-24 0 0.670 0.640 0.670 0.660 0.670 88,000 58,600 0.6659 0.420 0.401 0.420 0.414 0.420 140,322 0.4176 -1.47%
2021-03-23 0 0.680 0.660 0.680 0.670 0.680 40,000 26,880 0.6720 0.426 0.414 0.426 0.420 0.426 63,783 0.4214 4.62%
2021-03-22 0 0.650 0.650 0.680 - - 0 0 - 0.408 0.408 0.426 - - 0 - 0.00%
2021-03-19 0 0.650 0.650 0.670 0.640 0.650 32,000 20,720 0.6475 0.408 0.408 0.420 0.401 0.408 51,026 0.4061 1.56%
2021-03-18 0 0.640 0.620 0.650 0.630 0.680 196,000 126,120 0.6435 0.401 0.389 0.408 0.395 0.426 312,535 0.4035 -5.88%
2021-03-17 0 0.680 0.650 0.680 0.640 0.690 588,000 390,080 0.6634 0.426 0.408 0.426 0.401 0.433 937,606 0.4160 0.00%
2021-03-16 0 0.680 0.660 0.680 0.680 0.680 80,000 54,400 0.6800 0.426 0.414 0.426 0.426 0.426 127,565 0.4264 -1.45%
2021-03-15 0 0.690 0.660 0.720 0.620 0.740 428,000 281,160 0.6569 0.433 0.414 0.452 0.389 0.464 682,475 0.4120 1.47%
2021-03-12 0 0.680 0.660 0.690 0.670 0.740 120,000 82,440 0.6870 0.426 0.414 0.433 0.420 0.464 191,348 0.4308 -5.56%
2021-03-11 0 0.720 0.700 0.750 0.720 0.730 324,000 233,320 0.7201 0.452 0.439 0.470 0.452 0.458 516,640 0.4516 -1.37%
2021-03-10 0 0.730 0.700 0.740 0.720 0.740 264,000 190,640 0.7221 0.458 0.439 0.464 0.452 0.464 420,966 0.4529 0.00%
2021-03-09 0 0.730 0.720 0.740 0.730 0.740 276,000 203,480 0.7372 0.458 0.452 0.464 0.458 0.464 440,101 0.4623 -2.67%
2021-03-08 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.470 0.452 0.470 0.470 0.470 31,891 0.4703 2.74%
2021-03-05 0 0.730 0.700 0.730 0.730 0.740 76,000 55,520 0.7305 0.458 0.439 0.458 0.458 0.464 121,187 0.4581 -3.95%
2021-03-04 0 0.760 0.740 0.770 0.740 0.760 28,000 20,840 0.7443 0.477 0.464 0.483 0.464 0.477 44,648 0.4668 -1.30%
2021-03-03 0 0.770 0.770 0.790 - - 0 0 - 0.483 0.483 0.495 - - 0 - 1.99%
2021-03-02 0 0.770 0.760 0.770 0.770 0.790 36,000 27,960 0.7767 0.473 0.467 0.473 0.473 0.486 58,545 0.4776 0.00%
2021-03-01 0 0.770 0.740 0.770 - - 0 0 - 0.473 0.455 0.473 - - 0 - 0.00%
2021-02-26 0 0.770 0.750 0.770 - - 0 0 - 0.473 0.461 0.473 - - 0 - -1.28%
2021-02-25 0 0.780 0.760 0.780 0.780 0.780 24,000 18,720 0.7800 0.480 0.467 0.480 0.480 0.480 39,030 0.4796 4.00%
2021-02-24 0 0.750 0.740 0.770 0.740 0.790 192,000 146,360 0.7623 0.461 0.455 0.473 0.455 0.486 312,240 0.4687 -8.54%
2021-02-23 0 0.820 0.800 0.840 0.800 0.820 88,000 71,040 0.8073 0.504 0.492 0.517 0.492 0.504 143,110 0.4964 0.00%
2021-02-22 0 0.820 0.800 0.830 0.810 0.900 320,000 267,560 0.8361 0.504 0.492 0.510 0.498 0.553 520,399 0.5141 -8.89%
2021-02-19 0 0.900 0.890 0.900 0.830 0.930 848,000 726,640 0.8569 0.553 0.547 0.553 0.510 0.572 1,379,058 0.5269 -4.26%
2021-02-18 0 0.940 0.940 0.950 0.880 0.970 1,808,000 1,694,760 0.9374 0.578 0.578 0.584 0.541 0.596 2,940,256 0.5764 2.17%
2021-02-17 0 0.920 0.920 0.940 0.920 0.960 396,000 371,480 0.9381 0.566 0.566 0.578 0.566 0.590 643,994 0.5768 0.00%
2021-02-16 0 0.920 0.900 0.940 0.920 0.970 136,000 129,240 0.9503 0.566 0.553 0.578 0.566 0.596 221,170 0.5843 -1.08%
2021-02-11 0 0.930 0.910 0.950 0.860 0.940 516,000 471,640 0.9140 0.572 0.560 0.584 0.529 0.578 839,144 0.5620 0.00%
2021-02-10 0 0.930 0.880 0.940 0.810 0.960 1,268,000 1,111,920 0.8769 0.572 0.541 0.578 0.498 0.590 2,062,082 0.5392 12.05%
2021-02-09 0 0.830 0.800 0.830 0.810 0.840 340,000 281,280 0.8273 0.510 0.492 0.510 0.498 0.517 552,924 0.5087 0.00%
2021-02-08 0 0.830 0.780 0.830 0.810 0.830 232,000 190,800 0.8224 0.510 0.480 0.510 0.498 0.510 377,290 0.5057 2.47%
2021-02-05 0 0.810 0.760 0.810 0.780 0.810 328,000 259,880 0.7923 0.498 0.467 0.498 0.480 0.498 533,409 0.4872 2.53%
2021-02-04 0 0.790 0.750 0.790 0.750 0.790 28,000 21,160 0.7557 0.486 0.461 0.486 0.461 0.486 45,535 0.4647 3.95%
2021-02-03 0 0.760 0.730 0.760 - - 0 0 - 0.467 0.449 0.467 - - 0 - -1.30%
2021-02-02 0 0.770 0.760 0.780 0.730 0.780 76,000 58,280 0.7668 0.473 0.467 0.480 0.449 0.480 123,595 0.4715 4.05%
2021-02-01 0 0.740 0.740 0.780 0.730 0.780 16,000 11,880 0.7425 0.455 0.455 0.480 0.449 0.480 26,020 0.4566 0.00%
2021-01-29 0 0.740 0.720 0.760 0.720 0.760 52,000 38,240 0.7354 0.455 0.443 0.467 0.443 0.467 84,565 0.4522 0.00%
2021-01-28 0 0.740 0.730 0.780 0.740 0.740 4,000 2,960 0.7400 0.455 0.449 0.480 0.455 0.455 6,505 0.4550 -2.63%
2021-01-27 0 0.760 0.710 0.780 0.660 0.760 52,000 39,040 0.7508 0.467 0.437 0.480 0.406 0.467 84,565 0.4617 2.70%
2021-01-26 0 0.740 0.710 0.760 0.700 0.750 112,000 82,360 0.7354 0.455 0.437 0.467 0.430 0.461 182,140 0.4522 0.00%
2021-01-25 0 0.740 0.710 0.740 0.730 0.750 36,000 26,400 0.7333 0.455 0.437 0.455 0.449 0.461 58,545 0.4509 2.78%
2021-01-22 0 0.720 0.720 0.730 0.710 0.720 80,000 57,440 0.7180 0.443 0.443 0.449 0.437 0.443 130,100 0.4415 -1.37%
2021-01-21 0 0.730 0.730 0.740 0.720 0.750 348,000 256,400 0.7368 0.449 0.449 0.455 0.443 0.461 565,934 0.4531 -2.67%
2021-01-20 0 0.750 0.720 0.750 0.700 0.770 896,000 638,440 0.7125 0.461 0.443 0.461 0.430 0.473 1,457,118 0.4382 -2.60%
2021-01-19 0 0.770 0.740 0.780 0.730 0.830 272,000 209,000 0.7684 0.473 0.455 0.480 0.449 0.510 442,339 0.4725 -2.53%
2021-01-18 0 0.790 0.760 0.790 0.720 0.790 810,000 609,020 0.7519 0.486 0.467 0.486 0.443 0.486 1,317,261 0.4623 14.49%
2021-01-15 0 0.690 0.690 0.700 0.690 0.710 184,000 127,960 0.6954 0.424 0.424 0.430 0.424 0.437 299,230 0.4276 2.99%
2021-01-14 0 0.670 0.660 0.680 0.610 0.680 428,000 280,360 0.6550 0.412 0.406 0.418 0.375 0.418 696,034 0.4028 9.84%
2021-01-13 0 0.610 0.610 0.630 0.580 0.630 224,000 135,440 0.6046 0.375 0.375 0.387 0.357 0.387 364,280 0.3718 1.67%
2021-01-12 0 0.600 0.580 0.600 0.580 0.600 1,232,000 738,560 0.5995 0.369 0.357 0.369 0.357 0.369 2,003,537 0.3686 9.09%
2021-01-11 0 0.550 0.550 0.590 0.550 0.550 12,000 6,600 0.5500 0.338 0.338 0.363 0.338 0.338 19,515 0.3382 -3.51%
2021-01-08 0 0.570 0.550 0.610 - - 0 0 - 0.351 0.338 0.375 - - 0 - 0.00%
2021-01-07 0 0.570 0.560 0.590 0.560 0.570 140,000 79,640 0.5689 0.351 0.344 0.363 0.344 0.351 227,675 0.3498 -1.72%
2021-01-06 0 0.580 0.580 0.600 0.570 0.580 112,000 64,360 0.5746 0.357 0.357 0.369 0.351 0.357 182,140 0.3534 -1.69%
2021-01-05 0 0.590 0.570 0.610 0.550 0.590 120,000 67,440 0.5620 0.363 0.351 0.375 0.338 0.363 195,150 0.3456 -1.67%
2021-01-04 0 0.600 0.600 0.610 0.590 0.590 36,000 21,560 0.5989 0.369 0.369 0.375 0.363 0.363 58,545 0.3683 0.00%
2020-12-31 0 0.600 0.590 0.620 0.600 0.610 36,000 21,680 0.6022 0.369 0.363 0.381 0.369 0.375 58,545 0.3703 0.00%
2020-12-30 0 0.600 0.590 0.610 0.590 0.630 590,000 357,660 0.6062 0.369 0.363 0.375 0.363 0.387 959,486 0.3728 3.45%
2020-12-29 0 0.580 0.570 0.580 0.560 0.580 24,000 13,840 0.5767 0.357 0.351 0.357 0.344 0.357 39,030 0.3546 0.00%
2020-12-28 0 0.580 0.560 0.590 0.550 0.580 180,000 101,000 0.5611 0.357 0.344 0.363 0.338 0.357 292,725 0.3450 3.57%
2020-12-24 0 0.560 0.560 0.580 0.550 0.550 76,000 41,800 0.5500 0.344 0.344 0.357 0.338 0.338 123,595 0.3382 1.82%
2020-12-23 0 0.550 0.540 0.560 - - 0 0 - 0.338 0.332 0.344 - - 0 - 0.00%
2020-12-22 0 0.550 0.540 0.550 0.540 0.550 264,000 145,080 0.5495 0.338 0.332 0.338 0.332 0.338 429,329 0.3379 1.85%
2020-12-21 0 0.540 0.540 0.560 0.540 0.550 76,000 41,600 0.5474 0.332 0.332 0.344 0.332 0.338 123,595 0.3366 -1.82%
2020-12-18 0 0.550 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.338 0.338 0.351 0.338 0.338 39,030 0.3382 0.00%
2020-12-17 0 0.550 0.550 0.560 0.550 0.550 136,000 74,800 0.5500 0.338 0.338 0.344 0.338 0.338 221,170 0.3382 -1.79%
2020-12-16 0 0.560 0.550 0.570 0.560 0.560 60,000 33,600 0.5600 0.344 0.338 0.351 0.344 0.344 97,575 0.3444 0.00%
2020-12-15 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.344 0.344 0.357 0.344 0.344 32,525 0.3444 -3.45%
2020-12-14 0 0.580 0.570 0.580 0.560 0.580 152,000 86,200 0.5671 0.357 0.351 0.357 0.344 0.357 247,190 0.3487 1.75%
2020-12-11 0 0.570 0.570 0.580 0.570 0.580 184,000 105,120 0.5713 0.351 0.351 0.357 0.351 0.357 299,230 0.3513 0.00%
2020-12-10 0 0.570 0.570 0.580 0.570 0.570 140,000 79,800 0.5700 0.351 0.351 0.357 0.351 0.351 227,675 0.3505 -1.72%
2020-12-09 0 0.580 0.580 0.590 - - 0 0 - 0.357 0.357 0.363 - - 0 - 0.00%
2020-12-08 0 0.580 0.570 0.580 0.570 0.580 40,000 23,080 0.5770 0.357 0.351 0.357 0.351 0.357 65,050 0.3548 5.45%
2020-12-07 0 0.550 0.550 0.570 0.550 0.550 200,000 110,000 0.5500 0.338 0.338 0.351 0.338 0.338 325,250 0.3382 0.00%
2020-12-04 0 0.550 0.550 0.560 0.530 0.550 468,000 256,600 0.5483 0.338 0.338 0.344 0.326 0.338 761,084 0.3372 3.77%
2020-12-03 0 0.530 0.530 0.550 0.530 0.570 172,000 93,080 0.5412 0.326 0.326 0.338 0.326 0.351 279,715 0.3328 -6.19%
2020-12-02 0 0.600 0.580 0.600 0.580 0.600 292,000 171,000 0.5856 0.347 0.336 0.347 0.336 0.347 504,281 0.3391 0.00%
2020-12-01 0 0.600 0.570 0.600 0.600 0.600 16,000 9,600 0.6000 0.347 0.330 0.347 0.347 0.347 27,632 0.3474 0.00%
2020-11-30 0 0.600 0.580 0.600 0.570 0.600 204,000 117,960 0.5782 0.347 0.336 0.347 0.330 0.347 352,306 0.3348 5.26%
2020-11-27 0 0.570 0.570 0.580 0.570 0.580 52,000 29,680 0.5708 0.330 0.330 0.336 0.330 0.336 89,803 0.3305 0.00%
2020-11-26 0 0.570 0.560 0.570 0.570 0.570 60,000 34,200 0.5700 0.330 0.324 0.330 0.330 0.330 103,619 0.3301 -1.72%
2020-11-25 0 0.580 0.570 0.580 0.570 0.580 60,000 34,400 0.5733 0.336 0.330 0.336 0.330 0.336 103,619 0.3320 3.57%
2020-11-24 0 0.560 0.560 0.570 0.550 0.590 144,000 81,280 0.5644 0.324 0.324 0.330 0.318 0.342 248,686 0.3268 -5.08%
2020-11-23 0 0.590 0.550 0.590 0.590 0.590 8,000 4,720 0.5900 0.342 0.318 0.342 0.342 0.342 13,816 0.3416 0.00%
2020-11-20 0 0.590 0.580 0.590 - - 0 0 - 0.342 0.336 0.342 - - 0 - 0.00%
2020-11-19 0 0.590 0.570 0.590 0.580 0.600 268,000 157,120 0.5863 0.342 0.330 0.342 0.336 0.347 462,833 0.3395 1.72%
2020-11-18 0 0.580 0.580 0.590 0.580 0.590 20,000 11,760 0.5880 0.336 0.336 0.342 0.336 0.342 34,540 0.3405 -1.69%
2020-11-17 0 0.590 0.580 0.590 0.590 0.600 176,000 105,200 0.5977 0.342 0.336 0.342 0.342 0.347 303,950 0.3461 3.51%
2020-11-16 0 0.570 0.570 0.580 0.560 0.590 256,000 147,080 0.5745 0.330 0.330 0.336 0.324 0.342 442,109 0.3327 1.79%
2020-11-13 0 0.560 0.550 0.570 0.540 0.570 172,000 94,960 0.5521 0.324 0.318 0.330 0.313 0.330 297,042 0.3197 5.66%
2020-11-12 0 0.530 0.520 0.550 0.510 0.530 100,000 52,280 0.5228 0.307 0.301 0.318 0.295 0.307 172,699 0.3027 0.00%
2020-11-11 0 0.530 0.510 0.540 - - 0 0 - 0.307 0.295 0.313 - - 0 - 0.00%
2020-11-10 0 0.530 0.510 0.540 0.530 0.530 4,000 2,120 0.5300 0.307 0.295 0.313 0.307 0.307 6,908 0.3069 0.00%
2020-11-09 0 0.530 0.530 0.550 0.520 0.530 92,000 48,080 0.5226 0.307 0.307 0.318 0.301 0.307 158,883 0.3026 1.92%
2020-11-06 0 0.520 0.520 0.540 0.520 0.540 172,000 90,720 0.5274 0.301 0.301 0.313 0.301 0.313 297,042 0.3054 -1.89%
2020-11-05 0 0.530 0.530 0.540 0.530 0.560 56,000 30,920 0.5521 0.307 0.307 0.313 0.307 0.324 96,711 0.3197 -1.85%
2020-11-04 0 0.540 0.530 0.550 - - 0 0 - 0.313 0.307 0.318 - - 0 - 0.00%
2020-11-03 0 0.540 0.520 0.540 0.530 0.550 336,000 180,520 0.5373 0.313 0.301 0.313 0.307 0.318 580,268 0.3111 1.89%
2020-11-02 0 0.530 0.510 0.530 0.510 0.540 104,000 53,160 0.5112 0.307 0.295 0.307 0.295 0.313 179,607 0.2960 3.92%
2020-10-30 0 0.510 0.520 0.530 0.510 0.520 96,000 49,360 0.5142 0.295 0.301 0.307 0.295 0.301 165,791 0.2977 -3.77%
2020-10-29 0 0.530 0.510 0.530 0.500 0.530 64,000 33,160 0.5181 0.307 0.295 0.307 0.290 0.307 110,527 0.3000 1.92%
2020-10-28 0 0.520 0.510 0.540 0.510 0.520 28,000 14,480 0.5171 0.301 0.295 0.313 0.295 0.301 48,356 0.2994 4.00%
2020-10-27 0 0.500 0.520 0.530 0.500 0.510 244,000 123,320 0.5054 0.290 0.301 0.307 0.290 0.295 421,385 0.2927 -5.66%
2020-10-23 0 0.530 0.520 0.540 0.520 0.530 72,000 37,840 0.5256 0.307 0.301 0.313 0.301 0.307 124,343 0.3043 -1.85%
2020-10-22 0 0.540 0.530 0.550 0.540 0.560 184,000 100,080 0.5439 0.313 0.307 0.318 0.313 0.324 317,766 0.3149 -1.82%
2020-10-21 0 0.550 0.530 0.550 0.510 0.560 376,000 200,120 0.5322 0.318 0.307 0.318 0.295 0.324 649,348 0.3082 3.77%
2020-10-20 0 0.530 0.520 0.540 0.530 0.540 184,000 97,960 0.5324 0.307 0.301 0.313 0.307 0.313 317,766 0.3083 -1.85%
2020-10-19 0 0.540 0.540 0.560 0.540 0.540 36,000 19,440 0.5400 0.313 0.313 0.324 0.313 0.313 62,172 0.3127 0.00%
2020-10-16 0 0.540 0.540 0.570 0.530 0.560 728,000 399,600 0.5489 0.313 0.313 0.330 0.307 0.324 1,257,248 0.3178 0.00%
2020-10-15 0 0.540 0.530 0.540 0.530 0.570 312,000 169,640 0.5437 0.313 0.307 0.313 0.307 0.330 538,821 0.3148 -3.57%
2020-10-14 0 0.560 0.550 0.560 0.520 0.570 576,000 315,000 0.5469 0.324 0.318 0.324 0.301 0.330 994,746 0.3167 7.69%
2020-10-12 0 0.520 0.530 0.540 0.520 0.570 896,000 471,360 0.5261 0.301 0.307 0.313 0.301 0.330 1,547,382 0.3046 -1.89%
2020-10-09 0 0.530 0.520 0.540 0.520 0.550 476,000 252,600 0.5307 0.307 0.301 0.313 0.301 0.318 822,047 0.3073 1.92%
2020-10-08 0 0.520 0.510 0.520 0.520 0.560 552,000 295,000 0.5344 0.301 0.295 0.301 0.301 0.324 953,298 0.3095 -1.89%
2020-10-07 0 0.530 0.520 0.530 0.520 0.570 452,000 243,880 0.5396 0.307 0.301 0.307 0.301 0.330 780,599 0.3124 -5.36%
2020-10-06 0 0.560 0.550 0.560 0.485 0.600 4,526,000 2,444,060 0.5400 0.324 0.318 0.324 0.281 0.347 7,816,352 0.3127 16.67%
2020-10-05 0 0.480 0.475 0.480 0.465 0.480 216,000 101,820 0.4714 0.278 0.275 0.278 0.269 0.278 373,030 0.2730 2.13%
2020-09-30 0 0.470 0.470 0.480 0.465 0.475 160,000 75,200 0.4700 0.272 0.272 0.278 0.269 0.275 276,318 0.2721 -1.05%
2020-09-29 0 0.475 0.465 0.475 0.440 0.480 1,564,000 707,700 0.4525 0.275 0.269 0.275 0.255 0.278 2,701,011 0.2620 2.15%
2020-09-28 0 0.465 0.460 0.465 0.465 0.530 2,884,000 1,407,920 0.4882 0.269 0.266 0.269 0.269 0.307 4,980,636 0.2827 -7.00%
2020-09-25 0 0.500 0.500 0.510 0.415 0.530 16,750,000 8,026,200 0.4792 0.290 0.290 0.295 0.240 0.307 28,927,064 0.2775 21.95%
2020-09-24 0 0.410 0.400 0.410 0.395 0.425 84,000 34,800 0.4143 0.237 0.232 0.237 0.229 0.246 145,067 0.2399 3.80%
2020-09-23 0 0.395 0.395 0.410 0.395 0.460 1,756,000 727,920 0.4145 0.229 0.229 0.237 0.229 0.266 3,032,593 0.2400 6.76%
2020-09-22 0 0.370 0.370 0.415 0.360 0.360 8,000 2,880 0.3600 0.214 0.214 0.240 0.208 0.208 13,816 0.2085 -9.76%
2020-09-21 0 0.410 0.410 0.420 0.410 0.410 80,000 32,800 0.4100 0.237 0.237 0.243 0.237 0.237 138,159 0.2374 0.00%
2020-09-18 0 0.410 0.370 0.410 0.385 0.425 24,000 9,840 0.4100 0.237 0.214 0.237 0.223 0.246 41,448 0.2374 6.49%
2020-09-17 0 0.385 0.385 0.395 0.380 0.410 172,000 67,860 0.3945 0.223 0.223 0.229 0.220 0.237 297,042 0.2285 -6.10%
2020-09-16 0 0.410 0.390 0.410 0.360 0.430 400,000 164,800 0.4120 0.237 0.226 0.237 0.208 0.249 690,796 0.2386 10.81%
2020-09-15 0 0.370 0.340 0.370 0.370 0.370 12,000 4,440 0.3700 0.214 0.197 0.214 0.214 0.214 20,724 0.2142 -1.33%
2020-09-14 0 0.375 0.355 0.375 0.380 0.380 40,000 15,200 0.3800 0.217 0.206 0.217 0.220 0.220 69,080 0.2200 7.14%
2020-09-11 0 0.350 0.350 0.370 - - 0 0 - 0.203 0.203 0.214 - - 0 - 2.94%
2020-09-10 0 0.340 0.340 0.345 0.330 0.330 4,000 1,320 0.3300 0.197 0.197 0.200 0.191 0.191 6,908 0.1911 -4.23%
2020-09-09 0 0.355 0.355 0.370 0.355 0.355 16,000 5,620 0.3513 0.206 0.206 0.214 0.206 0.206 27,632 0.2034 0.00%
2020-09-08 0 0.355 0.330 0.370 - - 0 0 - 0.206 0.191 0.214 - - 0 - 0.00%
2020-09-07 0 0.355 0.335 0.395 - - 0 0 - 0.206 0.194 0.229 - - 0 - 0.00%
2020-09-04 0 0.355 0.330 0.385 - - 0 0 - 0.206 0.191 0.223 - - 0 - 0.00%
2020-09-03 0 0.355 0.330 0.375 - - 0 0 - 0.206 0.191 0.217 - - 0 - 0.00%
2020-09-02 0 0.355 0.330 0.355 - - 0 0 - 0.206 0.191 0.206 - - 0 - 0.00%
2020-09-01 0 0.355 0.330 0.365 0.330 0.355 16,000 5,480 0.3425 0.206 0.191 0.211 0.191 0.206 27,632 0.1983 1.43%
2020-08-31 0 0.350 0.320 0.350 0.350 0.350 12,000 4,200 0.3500 0.203 0.185 0.203 0.203 0.203 20,724 0.2027 1.45%
2020-08-28 0 0.345 0.340 0.355 0.340 0.345 24,000 8,260 0.3442 0.200 0.197 0.206 0.197 0.200 41,448 0.1993 -4.17%
2020-08-27 0 0.360 0.340 0.365 0.360 0.360 40,000 14,400 0.3600 0.208 0.197 0.211 0.208 0.208 69,080 0.2085 -1.37%
2020-08-26 0 0.365 0.335 0.370 - - 0 0 - 0.211 0.194 0.214 - - 0 - 0.00%
2020-08-25 0 0.365 0.340 0.365 - - 0 0 - 0.211 0.197 0.211 - - 0 - -1.35%
2020-08-24 0 0.370 0.345 0.370 - - 0 0 - 0.214 0.200 0.214 - - 0 - -1.33%
2020-08-21 0 0.375 0.345 0.385 - - 0 0 - 0.217 0.200 0.223 - - 0 - 0.00%
2020-08-20 0 0.375 0.350 0.385 0.385 0.385 8,000 3,080 0.3850 0.217 0.203 0.223 0.223 0.223 13,816 0.2229 -6.25%
2020-08-19 0 0.400 0.340 0.400 0.335 0.400 56,000 19,380 0.3461 0.232 0.197 0.232 0.194 0.232 96,711 0.2004 17.65%
2020-08-18 0 0.340 0.330 0.365 0.340 0.340 24,000 8,160 0.3400 0.197 0.191 0.211 0.197 0.197 41,448 0.1969 -4.23%
2020-08-17 0 0.355 0.330 0.365 - - 0 0 - 0.206 0.191 0.211 - - 0 - 0.00%
2020-08-14 0 0.355 0.335 0.365 0.350 0.355 32,000 11,300 0.3531 0.206 0.194 0.211 0.203 0.206 55,264 0.2045 7.58%
2020-08-13 0 0.330 0.325 0.365 - - 0 0 - 0.191 0.188 0.211 - - 0 - 0.00%
2020-08-12 0 0.330 0.325 0.365 - - 0 0 - 0.191 0.188 0.211 - - 0 - 0.00%
2020-08-11 0 0.330 0.330 0.365 - - 0 0 - 0.191 0.191 0.211 - - 0 - 1.54%
2020-08-10 0 0.325 0.315 0.365 0.310 0.310 40,000 12,400 0.3100 0.188 0.182 0.211 0.180 0.180 69,080 0.1795 0.00%
2020-08-07 0 0.325 0.325 0.360 0.315 0.315 24,000 7,560 0.3150 0.188 0.188 0.208 0.182 0.182 41,448 0.1824 0.00%
2020-08-06 0 0.325 0.320 0.365 0.320 0.325 236,000 76,620 0.3247 0.188 0.185 0.211 0.185 0.188 407,569 0.1880 -2.99%
2020-08-05 0 0.335 0.325 0.355 - - 0 0 - 0.194 0.188 0.206 - - 0 - 0.00%
2020-08-04 0 0.335 0.325 0.365 - - 0 0 - 0.194 0.188 0.211 - - 0 - 3.08%
2020-08-03 0 0.325 0.320 0.370 0.320 0.325 60,000 19,220 0.3203 0.188 0.185 0.214 0.185 0.188 103,619 0.1855 0.00%
2020-07-31 0 0.325 0.320 0.370 - - 0 0 - 0.188 0.185 0.214 - - 0 - 0.00%
2020-07-30 0 0.325 0.325 0.370 - - 0 0 - 0.188 0.188 0.214 - - 0 - 0.00%
2020-07-29 0 0.325 0.325 0.370 - - 0 0 - 0.188 0.188 0.214 - - 0 - 0.00%
2020-07-28 0 0.325 0.315 0.325 - - 0 0 - 0.188 0.182 0.188 - - 0 - 0.00%
2020-07-27 0 0.325 0.325 0.365 0.325 0.325 4,000 1,300 0.3250 0.188 0.188 0.211 0.188 0.188 6,908 0.1882 0.00%
2020-07-24 0 0.325 0.315 0.345 0.315 0.315 76,000 23,940 0.3150 0.188 0.182 0.200 0.182 0.182 131,251 0.1824 0.00%
2020-07-23 0 0.325 0.325 0.330 0.310 0.320 248,000 78,600 0.3169 0.188 0.188 0.191 0.180 0.185 428,293 0.1835 -1.52%
2020-07-22 0 0.330 0.315 0.340 0.320 0.330 36,000 11,840 0.3289 0.191 0.182 0.197 0.185 0.191 62,172 0.1904 3.13%
2020-07-21 0 0.320 0.320 0.350 0.315 0.325 68,000 21,900 0.3221 0.185 0.185 0.203 0.182 0.188 117,435 0.1865 0.00%
2020-07-20 0 0.320 0.330 0.355 0.310 0.320 244,000 76,580 0.3139 0.185 0.191 0.206 0.180 0.185 421,385 0.1817 0.00%
2020-07-17 0 0.320 0.315 0.330 0.315 0.320 60,000 19,160 0.3193 0.185 0.182 0.191 0.182 0.185 103,619 0.1849 0.00%
2020-07-16 0 0.320 0.310 0.330 - - 0 0 - 0.185 0.180 0.191 - - 0 - 0.00%
2020-07-15 0 0.320 0.315 0.330 0.320 0.320 96,000 30,720 0.3200 0.185 0.182 0.191 0.185 0.185 165,791 0.1853 0.00%
2020-07-14 0 0.320 0.320 0.325 0.315 0.335 424,000 138,920 0.3276 0.185 0.185 0.188 0.182 0.194 732,243 0.1897 -4.48%
2020-07-13 0 0.335 0.335 0.380 - - 0 0 - 0.194 0.194 0.220 - - 0 - 0.00%
2020-07-10 0 0.335 0.335 0.350 - - 0 0 - 0.194 0.194 0.203 - - 0 - 0.00%
2020-07-09 0 0.335 0.335 0.340 0.335 0.340 68,000 23,100 0.3397 0.194 0.194 0.197 0.194 0.197 117,435 0.1967 -4.29%
2020-07-08 0 0.350 0.350 0.365 0.315 0.360 524,000 175,680 0.3353 0.203 0.203 0.211 0.182 0.208 904,942 0.1941 2.94%
2020-07-07 0 0.340 0.335 0.355 0.330 0.340 204,000 69,080 0.3386 0.197 0.194 0.206 0.191 0.197 352,306 0.1961 3.03%
2020-07-06 0 0.330 0.325 0.345 - - 0 0 - 0.191 0.188 0.200 - - 0 - 0.00%
2020-07-03 0 0.330 0.330 0.340 0.325 0.325 200,000 65,000 0.3250 0.191 0.191 0.197 0.188 0.188 345,398 0.1882 -4.35%
2020-07-02 0 0.345 0.340 0.360 0.345 0.360 180,000 62,560 0.3476 0.200 0.197 0.208 0.200 0.208 310,858 0.2012 -8.00%
2020-06-30 0 0.375 0.355 0.375 - - 0 0 - 0.217 0.206 0.217 - - 0 - -1.32%
2020-06-29 0 0.380 0.355 0.380 0.335 0.390 364,000 128,280 0.3524 0.220 0.206 0.220 0.194 0.226 628,624 0.2041 7.04%
2020-06-26 0 0.355 0.350 0.395 - - 0 0 - 0.206 0.203 0.229 - - 0 - 0.00%
2020-06-24 0 0.355 0.350 0.355 0.350 0.360 88,000 31,160 0.3541 0.206 0.203 0.206 0.203 0.208 151,975 0.2050 -1.39%
2020-06-23 0 0.360 0.360 0.380 0.350 0.360 96,000 34,480 0.3592 0.208 0.208 0.220 0.203 0.208 165,791 0.2080 0.00%
2020-06-22 0 0.360 0.355 0.390 0.355 0.360 396,000 142,380 0.3595 0.208 0.206 0.226 0.206 0.208 683,888 0.2082 -6.49%
2020-06-19 0 0.385 0.355 0.405 0.385 0.385 28,000 10,780 0.3850 0.223 0.206 0.235 0.223 0.223 48,356 0.2229 0.00%
2020-06-18 0 0.385 0.375 0.385 0.375 0.385 104,000 39,200 0.3769 0.223 0.217 0.223 0.217 0.223 179,607 0.2183 -1.28%
2020-06-17 0 0.390 0.385 0.395 0.390 0.390 8,000 3,120 0.3900 0.226 0.223 0.229 0.226 0.226 13,816 0.2258 -1.27%
2020-06-16 0 0.395 0.390 0.400 0.395 0.400 108,000 42,900 0.3972 0.229 0.226 0.232 0.229 0.232 186,515 0.2300 0.00%
2020-06-15 0 0.395 0.390 0.400 0.395 0.405 24,000 9,600 0.4000 0.229 0.226 0.232 0.229 0.235 41,448 0.2316 -1.25%
2020-06-12 0 0.400 0.395 0.400 0.400 0.400 80,000 32,000 0.4000 0.232 0.229 0.232 0.232 0.232 138,159 0.2316 1.27%
2020-06-11 0 0.395 0.395 0.410 0.395 0.405 20,000 7,980 0.3990 0.229 0.229 0.237 0.229 0.235 34,540 0.2310 -3.66%
2020-06-10 0 0.410 0.400 0.410 0.410 0.410 12,000 4,920 0.4100 0.237 0.232 0.237 0.237 0.237 20,724 0.2374 1.23%
2020-06-09 0 0.405 0.395 0.420 - - 0 0 - 0.235 0.229 0.243 - - 0 - 0.00%
2020-06-08 0 0.405 0.405 0.415 - - 0 0 - 0.235 0.235 0.240 - - 0 - 2.53%
2020-06-05 0 0.395 0.395 0.410 0.395 0.395 4,000 1,580 0.3950 0.229 0.229 0.237 0.229 0.229 6,908 0.2287 -1.25%
2020-06-04 0 0.400 0.400 0.420 0.395 0.400 16,000 6,360 0.3975 0.232 0.232 0.243 0.229 0.232 27,632 0.2302 -2.44%
2020-06-03 0 0.410 0.390 0.410 0.410 0.420 44,000 18,440 0.4191 0.237 0.226 0.237 0.237 0.243 75,988 0.2427 5.13%
2020-06-02 0 0.390 0.390 0.420 - - 0 0 - 0.226 0.226 0.243 - - 0 - 0.00%
2020-06-01 0 0.390 0.390 0.420 - - 0 0 - 0.226 0.226 0.243 - - 0 - 1.30%
2020-05-29 0 0.385 0.385 0.405 0.385 0.385 4,000 1,540 0.3850 0.223 0.223 0.235 0.223 0.223 6,908 0.2229 -3.75%
2020-05-28 0 0.400 0.390 0.410 - - 0 0 - 0.232 0.226 0.237 - - 0 - 0.00%
2020-05-27 0 0.400 0.390 0.420 - - 0 0 - 0.232 0.226 0.243 - - 0 - 0.00%
2020-05-26 0 0.400 0.395 0.415 0.400 0.400 44,000 17,600 0.4000 0.232 0.229 0.240 0.232 0.232 75,988 0.2316 0.00%
2020-05-25 0 0.400 0.385 0.400 - - 0 0 - 0.232 0.223 0.232 - - 0 - -2.44%
2020-05-22 0 0.410 0.385 0.410 - - 0 0 - 0.237 0.223 0.237 - - 0 - -1.20%
2020-05-21 0 0.415 0.380 0.420 0.415 0.415 512,000 212,480 0.4150 0.240 0.220 0.243 0.240 0.240 884,218 0.2403 1.22%
2020-05-20 0 0.410 0.390 0.410 0.395 0.415 436,000 179,860 0.4125 0.237 0.226 0.237 0.229 0.240 752,967 0.2389 -2.38%
2020-05-19 0 0.420 0.390 0.420 - - 0 0 - 0.243 0.226 0.243 - - 0 - 0.00%
2020-05-18 0 0.420 0.390 0.420 0.390 0.420 240,000 93,720 0.3905 0.243 0.226 0.243 0.226 0.243 414,477 0.2261 0.00%
2020-05-15 0 0.420 0.390 0.420 0.390 0.420 16,000 6,400 0.4000 0.243 0.226 0.243 0.226 0.243 27,632 0.2316 2.44%
2020-05-14 0 0.410 0.375 0.420 0.375 0.410 230,000 93,440 0.4063 0.237 0.217 0.243 0.217 0.237 397,207 0.2352 2.50%
2020-05-13 0 0.400 0.370 0.430 - - 0 0 - 0.232 0.214 0.249 - - 0 - 0.00%
2020-05-12 0 0.400 0.390 0.400 0.400 0.400 32,000 12,800 0.4000 0.232 0.226 0.232 0.232 0.232 55,264 0.2316 -8.05%
2020-05-11 0 0.435 0.390 0.435 - - 0 0 - 0.252 0.226 0.252 - - 0 - 0.00%
2020-05-08 0 0.435 0.400 0.435 - - 0 0 - 0.252 0.232 0.252 - - 0 - 0.00%
2020-05-07 0 0.435 0.390 0.450 - - 0 0 - 0.252 0.226 0.261 - - 0 - 0.00%
2020-05-06 0 0.435 0.435 0.465 0.425 0.435 40,000 17,160 0.4290 0.252 0.252 0.269 0.246 0.252 69,080 0.2484 1.16%
2020-05-05 0 0.430 0.395 0.430 0.430 0.440 116,000 50,140 0.4322 0.249 0.229 0.249 0.249 0.255 200,331 0.2503 -1.15%
2020-05-04 0 0.435 0.435 0.455 0.435 0.450 84,000 36,600 0.4357 0.252 0.252 0.263 0.252 0.261 145,067 0.2523 -5.43%
2020-04-29 0 0.460 0.455 0.460 0.465 0.475 136,000 64,000 0.4706 0.266 0.263 0.266 0.269 0.275 234,870 0.2725 -1.08%
2020-04-28 0 0.465 0.460 0.465 0.455 0.465 260,000 119,060 0.4579 0.269 0.266 0.269 0.263 0.269 449,017 0.2652 2.20%
2020-04-27 0 0.455 0.445 0.455 0.440 0.455 84,000 37,320 0.4443 0.263 0.258 0.263 0.255 0.263 145,067 0.2573 3.41%
2020-04-24 0 0.440 0.435 0.440 0.425 0.445 380,000 165,520 0.4356 0.255 0.252 0.255 0.246 0.258 656,256 0.2522 2.33%
2020-04-23 0 0.430 0.425 0.430 0.425 0.440 292,000 125,560 0.4300 0.249 0.246 0.249 0.246 0.255 504,281 0.2490 0.00%
2020-04-22 0 0.430 0.425 0.430 0.420 0.430 252,000 107,640 0.4271 0.249 0.246 0.249 0.243 0.249 435,201 0.2473 2.38%
2020-04-21 0 0.420 0.400 0.420 0.415 0.425 56,000 23,300 0.4161 0.243 0.232 0.243 0.240 0.246 96,711 0.2409 5.00%
2020-04-20 0 0.400 0.400 0.410 - - 0 0 - 0.232 0.232 0.237 - - 0 - 1.27%
2020-04-17 0 0.395 0.395 0.410 0.395 0.395 120,000 47,400 0.3950 0.229 0.229 0.237 0.229 0.229 207,239 0.2287 2.60%
2020-04-16 0 0.385 0.385 0.400 0.385 0.400 120,000 47,220 0.3935 0.223 0.223 0.232 0.223 0.232 207,239 0.2279 -4.94%
2020-04-15 0 0.405 0.380 0.410 0.395 0.405 124,000 49,860 0.4021 0.235 0.220 0.237 0.229 0.235 214,147 0.2328 3.85%
2020-04-14 0 0.390 0.385 0.395 0.385 0.390 128,000 49,780 0.3889 0.226 0.223 0.229 0.223 0.226 221,055 0.2252 1.30%
2020-04-09 0 0.385 0.375 0.385 0.360 0.385 52,000 19,920 0.3831 0.223 0.217 0.223 0.208 0.223 89,803 0.2218 5.48%
2020-04-08 0 0.365 0.355 0.365 0.365 0.365 12,000 4,380 0.3650 0.211 0.206 0.211 0.211 0.211 20,724 0.2114 4.29%
2020-04-07 0 0.350 0.350 0.365 0.350 0.350 4,000 1,400 0.3500 0.203 0.203 0.211 0.203 0.203 6,908 0.2027 0.00%
2020-04-06 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 0.203 0.197 0.203 0.203 0.203 69,080 0.2027 2.94%
2020-04-03 0 0.340 0.340 0.370 - - 0 0 - 0.197 0.197 0.214 - - 0 - 0.00%
2020-04-02 0 0.340 0.340 0.365 - - 0 0 - 0.197 0.197 0.211 - - 0 - 0.00%
2020-04-01 0 0.340 0.335 0.380 0.335 0.335 20,000 6,700 0.3350 0.197 0.194 0.220 0.194 0.194 34,540 0.1940 -2.86%
2020-03-31 0 0.350 0.345 0.370 0.345 0.350 76,000 26,340 0.3466 0.203 0.200 0.214 0.200 0.203 131,251 0.2007 1.45%
2020-03-30 0 0.345 0.340 0.345 - - 0 0 - 0.200 0.197 0.200 - - 0 - -1.43%
2020-03-27 0 0.350 0.330 0.350 0.320 0.355 52,000 17,040 0.3277 0.203 0.191 0.203 0.185 0.206 89,803 0.1897 0.00%
2020-03-26 0 0.350 0.325 0.350 0.355 0.355 8,000 2,840 0.3550 0.203 0.188 0.203 0.206 0.206 13,816 0.2056 0.00%
2020-03-25 0 0.350 0.320 0.350 0.300 0.355 148,000 50,500 0.3412 0.203 0.185 0.203 0.174 0.206 255,594 0.1976 20.69%
2020-03-24 0 0.290 0.290 0.305 0.290 0.310 368,000 109,060 0.2964 0.168 0.168 0.177 0.168 0.180 635,532 0.1716 3.57%
2020-03-23 0 0.280 0.275 0.285 0.275 0.310 520,000 151,060 0.2905 0.162 0.159 0.165 0.159 0.180 898,034 0.1682 -13.85%
2020-03-20 0 0.325 0.315 0.325 0.320 0.330 724,000 235,840 0.3257 0.188 0.182 0.188 0.185 0.191 1,250,340 0.1886 1.56%
2020-03-19 0 0.320 0.305 0.320 0.300 0.340 704,000 218,120 0.3098 0.185 0.177 0.185 0.174 0.197 1,215,800 0.1794 -12.33%
2020-03-18 0 0.365 0.355 0.375 0.365 0.370 84,000 30,780 0.3664 0.211 0.206 0.217 0.211 0.214 145,067 0.2122 -1.35%
2020-03-17 0 0.370 0.355 0.375 0.370 0.375 112,000 41,640 0.3718 0.214 0.206 0.217 0.214 0.217 193,423 0.2153 -1.33%
2020-03-16 0 0.375 0.370 0.390 0.370 0.370 104,000 38,480 0.3700 0.217 0.214 0.226 0.214 0.214 179,607 0.2142 -3.85%
2020-03-13 0 0.390 0.375 0.390 0.340 0.390 228,000 82,920 0.3637 0.226 0.217 0.226 0.197 0.226 393,753 0.2106 2.63%
2020-03-12 0 0.380 0.380 0.395 0.380 0.400 264,000 104,840 0.3971 0.220 0.220 0.229 0.220 0.232 455,925 0.2300 -6.17%
2020-03-11 0 0.405 0.400 0.405 0.405 0.410 28,000 11,380 0.4064 0.235 0.232 0.235 0.235 0.237 48,356 0.2353 -4.71%
2020-03-10 0 0.425 0.410 0.425 0.425 0.430 96,000 41,060 0.4277 0.246 0.237 0.246 0.246 0.249 165,791 0.2477 1.19%
2020-03-09 0 0.420 0.415 0.425 0.420 0.445 96,000 40,860 0.4256 0.243 0.240 0.246 0.243 0.258 165,791 0.2465 -5.62%
2020-03-06 0 0.445 0.440 0.465 0.430 0.480 544,000 244,440 0.4493 0.258 0.255 0.269 0.249 0.278 939,482 0.2602 2.30%
2020-03-05 0 0.435 0.435 0.440 0.410 0.435 40,000 16,840 0.4210 0.252 0.252 0.255 0.237 0.252 69,080 0.2438 4.82%
2020-03-04 0 0.415 0.415 0.420 0.415 0.425 128,000 53,160 0.4153 0.240 0.240 0.243 0.240 0.246 221,055 0.2405 3.75%
2020-03-03 0 0.400 0.400 0.425 0.400 0.405 116,000 46,460 0.4005 0.232 0.232 0.246 0.232 0.235 200,331 0.2319 -4.76%
2020-03-02 0 0.420 0.410 0.445 - - 0 0 - 0.243 0.237 0.258 - - 0 - -0.00%
2020-02-28 0 0.430 0.430 0.440 0.420 0.450 788,000 339,960 0.4314 0.243 0.243 0.249 0.238 0.255 1,393,269 0.2440 -4.44%
2020-02-27 0 0.450 0.450 0.455 0.440 0.470 1,512,000 689,240 0.4558 0.255 0.255 0.257 0.249 0.266 2,673,379 0.2578 -4.26%
2020-02-26 0 0.470 0.450 0.470 0.425 0.470 1,116,000 495,780 0.4442 0.266 0.255 0.266 0.240 0.266 1,973,208 0.2513 6.82%
2020-02-25 0 0.440 0.430 0.445 0.385 0.450 828,000 352,600 0.4258 0.249 0.243 0.252 0.218 0.255 1,463,993 0.2408 6.02%
2020-02-24 0 0.415 0.405 0.415 0.410 0.435 348,000 145,920 0.4193 0.235 0.229 0.235 0.232 0.246 615,301 0.2372 0.00%
2020-02-21 0 0.415 0.410 0.420 0.380 0.445 1,184,000 490,900 0.4146 0.235 0.232 0.238 0.215 0.252 2,093,440 0.2345 12.16%
2020-02-20 0 0.370 0.365 0.380 0.365 0.375 48,000 17,820 0.3713 0.209 0.206 0.215 0.206 0.212 84,869 0.2100 0.00%
2020-02-19 0 0.370 0.365 0.370 0.350 0.390 2,464,000 910,000 0.3693 0.209 0.206 0.209 0.198 0.221 4,356,617 0.2089 12.12%
2020-02-18 0 0.330 0.320 0.335 0.325 0.330 80,000 26,100 0.3263 0.187 0.181 0.189 0.184 0.187 141,449 0.1845 0.00%
2020-02-17 0 0.330 0.300 0.330 0.325 0.330 68,000 22,340 0.3285 0.187 0.170 0.187 0.184 0.187 120,231 0.1858 1.54%
2020-02-14 0 0.325 0.310 0.330 0.325 0.325 20,000 6,500 0.3250 0.184 0.175 0.187 0.184 0.184 35,362 0.1838 1.56%
2020-02-13 0 0.320 0.320 0.335 0.320 0.325 120,000 38,620 0.3218 0.181 0.181 0.189 0.181 0.184 212,173 0.1820 -1.54%
2020-02-12 0 0.325 0.325 0.330 0.315 0.325 120,000 38,000 0.3167 0.184 0.184 0.187 0.178 0.184 212,173 0.1791 4.84%
2020-02-11 0 0.310 0.295 0.310 0.310 0.310 92,000 28,520 0.3100 0.175 0.167 0.175 0.175 0.175 162,666 0.1753 5.08%
2020-02-10 0 0.295 0.290 0.310 0.295 0.310 80,000 24,280 0.3035 0.167 0.164 0.175 0.167 0.175 141,449 0.1717 -1.67%
2020-02-07 0 0.300 0.300 0.310 0.285 0.300 80,000 23,280 0.2910 0.170 0.170 0.175 0.161 0.170 141,449 0.1646 -1.64%
2020-02-06 0 0.305 0.270 0.310 0.300 0.305 44,000 13,220 0.3005 0.173 0.153 0.175 0.170 0.173 77,797 0.1699 3.39%
2020-02-05 0 0.295 0.285 0.300 0.290 0.295 44,000 12,960 0.2945 0.167 0.161 0.170 0.164 0.167 77,797 0.1666 1.72%
2020-02-04 0 0.290 0.270 0.290 0.280 0.295 104,000 29,440 0.2831 0.164 0.153 0.164 0.158 0.167 183,883 0.1601 1.75%
2020-02-03 0 0.285 0.275 0.290 0.280 0.285 112,000 31,580 0.2820 0.161 0.156 0.164 0.158 0.161 198,028 0.1595 5.56%
2020-01-31 0 0.270 0.260 0.280 0.260 0.280 112,000 30,620 0.2734 0.153 0.147 0.158 0.147 0.158 198,028 0.1546 1.89%
2020-01-30 0 0.265 0.260 0.265 0.260 0.295 300,000 82,300 0.2743 0.150 0.147 0.150 0.147 0.167 530,432 0.1552 3.92%
2020-01-29 0 0.255 0.255 0.275 0.247 0.305 2,184,000 606,680 0.2778 0.144 0.144 0.156 0.140 0.173 3,861,547 0.1571 -16.39%
2020-01-24 0 0.305 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.173 0.170 0.181 0.170 0.170 176,811 0.1697 5.17%
2020-01-23 0 0.290 0.275 0.290 0.280 0.300 820,000 232,020 0.2830 0.164 0.156 0.164 0.158 0.170 1,449,848 0.1600 -3.33%
2020-01-22 0 0.300 0.295 0.300 0.300 0.310 484,000 145,720 0.3011 0.170 0.167 0.170 0.170 0.175 855,764 0.1703 0.00%
2020-01-21 0 0.300 0.295 0.305 0.300 0.315 1,324,000 403,420 0.3047 0.170 0.167 0.173 0.170 0.178 2,340,975 0.1723 -9.09%
2020-01-20 0 0.330 0.315 0.340 0.320 0.385 752,000 260,160 0.3460 0.187 0.178 0.192 0.181 0.218 1,329,617 0.1957 -4.35%
2020-01-17 0 0.345 0.340 0.350 0.345 0.360 444,000 155,600 0.3505 0.195 0.192 0.198 0.195 0.204 785,040 0.1982 -1.43%
2020-01-16 0 0.350 0.345 0.355 0.350 0.380 488,000 175,200 0.3590 0.198 0.195 0.201 0.198 0.215 862,837 0.2031 -2.78%
2020-01-15 0 0.360 0.345 0.360 0.350 0.375 1,144,000 403,280 0.3525 0.204 0.195 0.204 0.198 0.212 2,022,715 0.1994 -1.37%
2020-01-14 0 0.365 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 0.206 0.204 0.209 0.204 0.204 14,145 0.2036 0.00%
2020-01-13 0 0.365 0.360 0.375 0.365 0.385 164,000 61,520 0.3751 0.206 0.204 0.212 0.206 0.218 289,970 0.2122 -2.67%
2020-01-10 0 0.375 0.365 0.380 0.375 0.380 148,000 55,800 0.3770 0.212 0.206 0.215 0.212 0.215 261,680 0.2132 -2.60%
2020-01-09 0 0.385 0.380 0.390 - - 0 0 - 0.218 0.215 0.221 - - 0 - 0.00%
2020-01-08 0 0.385 0.375 0.385 - - 0 0 - 0.218 0.212 0.218 - - 0 - 0.00%
2020-01-07 0 0.385 0.375 0.385 - - 0 0 - 0.218 0.212 0.218 - - 0 - 0.00%
2020-01-06 0 0.385 0.375 0.385 - - 0 0 - 0.218 0.212 0.218 - - 0 - 0.00%
2020-01-03 0 0.385 0.385 0.390 0.375 0.395 24,000 9,180 0.3825 0.218 0.218 0.221 0.212 0.223 42,435 0.2163 -2.53%
2020-01-02 0 0.395 0.390 0.400 0.395 0.395 4,000 1,580 0.3950 0.223 0.221 0.226 0.223 0.223 7,072 0.2234 0.00%
2019-12-31 0 0.395 0.390 0.400 - - 0 0 - 0.223 0.221 0.226 - - 0 - 0.00%
2019-12-30 0 0.395 0.390 0.410 - - 0 0 - 0.223 0.221 0.232 - - 0 - 0.00%
2019-12-27 0 0.395 0.395 0.405 0.395 0.405 180,000 72,180 0.4010 0.223 0.223 0.229 0.223 0.229 318,259 0.2268 -3.66%
2019-12-24 0 0.410 0.395 0.410 - - 0 0 - 0.232 0.223 0.232 - - 0 - 0.00%
2019-12-23 0 0.410 0.400 0.410 - - 0 0 - 0.232 0.226 0.232 - - 0 - 0.00%
2019-12-20 0 0.410 0.395 0.410 - - 0 0 - 0.232 0.223 0.232 - - 0 - -2.38%
2019-12-19 0 0.420 0.395 0.420 - - 0 0 - 0.238 0.223 0.238 - - 0 - -2.33%
2019-12-18 0 0.430 0.400 0.430 - - 0 0 - 0.243 0.226 0.243 - - 0 - 0.00%
2019-12-17 0 0.430 0.400 0.430 0.390 0.430 800,000 334,940 0.4187 0.243 0.226 0.243 0.221 0.243 1,414,486 0.2368 7.50%
2019-12-16 0 0.400 0.385 0.410 0.400 0.400 12,000 4,800 0.4000 0.226 0.218 0.232 0.226 0.226 21,217 0.2262 2.56%
2019-12-13 0 0.390 0.385 0.410 - - 0 0 - 0.221 0.218 0.232 - - 0 - 0.00%
2019-12-12 0 0.390 0.390 0.410 0.390 0.415 156,000 62,980 0.4037 0.221 0.221 0.232 0.221 0.235 275,825 0.2283 1.30%
2019-12-11 0 0.385 0.385 0.410 0.385 0.385 8,000 3,080 0.3850 0.218 0.218 0.232 0.218 0.218 14,145 0.2177 -6.10%
2019-12-10 0 0.410 0.400 0.415 - - 0 0 - 0.232 0.226 0.235 - - 0 - 0.00%
2019-12-09 0 0.410 0.370 0.410 - - 0 0 - 0.232 0.209 0.232 - - 0 - 0.00%
2019-12-06 0 0.410 0.385 0.410 0.400 0.410 488,000 200,040 0.4099 0.232 0.218 0.232 0.226 0.232 862,837 0.2318 3.80%
2019-12-05 0 0.395 0.385 0.400 0.395 0.395 4,000 1,580 0.3950 0.223 0.218 0.226 0.223 0.223 7,072 0.2234 -3.66%
2019-12-04 0 0.410 0.395 0.410 0.400 0.410 28,000 11,360 0.4057 0.232 0.223 0.232 0.226 0.232 49,507 0.2295 0.00%
2019-12-03 0 0.410 0.405 0.410 0.400 0.410 84,000 33,840 0.4029 0.232 0.229 0.232 0.226 0.232 148,521 0.2278 3.80%
2019-12-02 0 0.420 0.415 0.430 0.415 0.445 132,000 56,800 0.4303 0.223 0.221 0.229 0.221 0.237 248,162 0.2289 -2.33%
2019-11-29 0 0.430 0.420 0.450 0.425 0.445 148,000 63,920 0.4319 0.229 0.223 0.239 0.226 0.237 278,242 0.2297 1.18%
2019-11-28 0 0.425 0.410 0.430 0.415 0.430 80,000 33,620 0.4203 0.226 0.218 0.229 0.221 0.229 150,401 0.2235 2.41%
2019-11-27 0 0.415 0.415 0.425 0.405 0.410 92,000 37,380 0.4063 0.221 0.221 0.226 0.215 0.218 172,961 0.2161 -1.19%
2019-11-26 0 0.420 0.410 0.430 0.420 0.430 56,000 24,000 0.4286 0.223 0.218 0.229 0.223 0.229 105,281 0.2280 -2.33%
2019-11-25 0 0.430 0.425 0.445 0.430 0.445 56,000 24,440 0.4364 0.229 0.226 0.237 0.229 0.237 105,281 0.2321 -4.44%
2019-11-22 0 0.450 0.440 0.455 0.440 0.455 108,000 48,420 0.4483 0.239 0.234 0.242 0.234 0.242 203,041 0.2385 2.27%
2019-11-21 0 0.440 0.435 0.495 0.440 0.440 20,000 8,800 0.4400 0.234 0.231 0.263 0.234 0.234 37,600 0.2340 -3.30%
2019-11-20 0 0.455 0.440 0.475 0.440 0.455 56,000 24,820 0.4432 0.242 0.234 0.253 0.234 0.242 105,281 0.2358 4.60%
2019-11-19 0 0.435 0.425 0.435 0.425 0.440 76,000 32,840 0.4321 0.231 0.226 0.231 0.226 0.234 142,881 0.2298 -2.25%
2019-11-18 0 0.445 0.425 0.465 - - 0 0 - 0.237 0.226 0.247 - - 0 - 0.00%
2019-11-15 0 0.445 0.435 0.445 0.425 0.445 80,000 34,940 0.4368 0.237 0.231 0.237 0.226 0.237 150,401 0.2323 3.49%
2019-11-14 0 0.430 0.425 0.455 0.430 0.435 44,000 19,020 0.4323 0.229 0.226 0.242 0.229 0.231 82,721 0.2299 -1.15%
2019-11-13 0 0.435 0.435 0.440 0.435 0.440 112,000 48,740 0.4352 0.231 0.231 0.234 0.231 0.234 210,561 0.2315 -1.14%
2019-11-12 0 0.440 0.435 0.465 0.440 0.460 496,000 220,880 0.4453 0.234 0.231 0.247 0.234 0.245 932,487 0.2369 2.33%
2019-11-11 0 0.430 0.425 0.440 0.430 0.430 84,000 36,120 0.4300 0.229 0.226 0.234 0.229 0.229 157,921 0.2287 0.00%
2019-11-08 0 0.430 0.425 0.440 - - 0 0 - 0.229 0.226 0.234 - - 0 - 0.00%
2019-11-07 0 0.430 0.410 0.440 0.420 0.430 800,000 340,000 0.4250 0.229 0.218 0.234 0.223 0.229 1,504,011 0.2261 0.00%
2019-11-06 0 0.430 0.415 0.430 - - 0 0 - 0.229 0.221 0.229 - - 0 - 0.00%
2019-11-05 0 0.430 0.420 0.440 0.405 0.430 492,000 211,440 0.4298 0.229 0.223 0.234 0.215 0.229 924,967 0.2286 7.50%
2019-11-04 0 0.400 0.400 0.420 0.400 0.400 4,000 1,600 0.4000 0.213 0.213 0.223 0.213 0.213 7,520 0.2128 -4.76%
2019-11-01 0 0.420 0.410 0.440 0.420 0.420 8,000 3,360 0.4200 0.223 0.218 0.234 0.223 0.223 15,040 0.2234 0.00%
2019-10-31 0 0.420 0.420 0.435 0.420 0.420 456,000 191,520 0.4200 0.223 0.223 0.231 0.223 0.223 857,286 0.2234 0.00%
2019-10-30 0 0.420 0.400 0.440 0.415 0.415 36,000 14,940 0.4150 0.223 0.213 0.234 0.221 0.221 67,680 0.2207 0.00%
2019-10-29 0 0.420 0.405 0.445 0.420 0.420 408,000 171,360 0.4200 0.223 0.215 0.237 0.223 0.223 767,045 0.2234 0.00%
2019-10-28 0 0.420 0.415 0.430 0.420 0.420 320,000 134,400 0.4200 0.223 0.221 0.229 0.223 0.223 601,604 0.2234 -2.33%
2019-10-25 0 0.430 0.415 0.450 0.430 0.430 84,000 36,120 0.4300 0.229 0.221 0.239 0.229 0.229 157,921 0.2287 0.00%
2019-10-24 0 0.430 0.410 0.445 0.430 0.430 20,000 8,600 0.4300 0.229 0.218 0.237 0.229 0.229 37,600 0.2287 0.00%
2019-10-23 0 0.430 0.405 0.430 0.430 0.430 4,000 1,720 0.4300 0.229 0.215 0.229 0.229 0.229 7,520 0.2287 1.18%
2019-10-22 0 0.425 0.405 0.435 0.425 0.435 472,000 200,720 0.4253 0.226 0.215 0.231 0.226 0.231 887,366 0.2262 1.19%
2019-10-21 0 0.420 0.405 0.420 0.420 0.420 24,000 10,080 0.4200 0.223 0.215 0.223 0.223 0.223 45,120 0.2234 2.44%
2019-10-18 0 0.410 0.410 0.430 - - 0 0 - 0.218 0.218 0.229 - - 0 - 0.00%
2019-10-17 0 0.410 0.410 0.430 0.410 0.410 16,000 6,560 0.4100 0.218 0.218 0.229 0.218 0.218 30,080 0.2181 0.00%
2019-10-16 0 0.410 0.405 0.430 0.410 0.410 4,000 1,640 0.4100 0.218 0.215 0.229 0.218 0.218 7,520 0.2181 -5.75%
2019-10-15 0 0.435 0.405 0.435 0.445 0.445 8,000 3,560 0.4450 0.231 0.215 0.231 0.237 0.237 15,040 0.2367 -1.14%
2019-10-14 0 0.440 0.410 0.440 0.445 0.445 4,000 1,780 0.4450 0.234 0.218 0.234 0.237 0.237 7,520 0.2367 6.02%
2019-10-11 0 0.415 0.400 0.435 0.415 0.415 4,000 1,660 0.4150 0.221 0.213 0.231 0.221 0.221 7,520 0.2207 0.00%
2019-10-10 0 0.415 0.415 0.440 0.415 0.415 4,000 1,660 0.4150 0.221 0.221 0.234 0.221 0.221 7,520 0.2207 -2.35%
2019-10-09 0 0.425 0.415 0.435 0.415 0.425 208,000 88,200 0.4240 0.226 0.221 0.231 0.221 0.226 391,043 0.2256 1.19%
2019-10-08 0 0.420 0.415 0.430 0.420 0.420 12,000 5,040 0.4200 0.223 0.221 0.229 0.223 0.223 22,560 0.2234 -2.33%
2019-10-04 0 0.430 0.420 0.435 - - 0 0 - 0.229 0.223 0.231 - - 0 - 0.00%
2019-10-03 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 0.229 0.223 0.229 0.229 0.229 112,801 0.2287 0.00%
2019-10-02 0 0.430 0.430 0.435 0.425 0.425 4,000 1,700 0.4250 0.229 0.229 0.231 0.226 0.226 7,520 0.2261 1.18%
2019-09-30 0 0.425 0.425 0.430 0.425 0.430 32,000 13,720 0.4288 0.226 0.226 0.229 0.226 0.229 60,160 0.2281 -5.56%
2019-09-27 0 0.450 0.435 0.450 0.430 0.450 664,000 297,620 0.4482 0.239 0.231 0.239 0.229 0.239 1,248,329 0.2384 -1.10%
2019-09-26 0 0.455 0.425 0.455 0.455 0.460 76,000 34,800 0.4579 0.242 0.226 0.242 0.242 0.245 142,881 0.2436 4.60%
2019-09-25 0 0.435 0.430 0.450 0.435 0.435 12,000 5,220 0.4350 0.231 0.229 0.239 0.231 0.231 22,560 0.2314 -3.33%
2019-09-24 0 0.450 0.435 0.450 0.450 0.450 1,096,000 493,200 0.4500 0.239 0.231 0.239 0.239 0.239 2,060,495 0.2394 1.12%
2019-09-23 0 0.445 0.430 0.450 0.440 0.445 48,000 21,220 0.4421 0.237 0.229 0.239 0.234 0.237 90,241 0.2351 0.00%
2019-09-20 0 0.445 0.440 0.470 0.445 0.445 20,000 8,900 0.4450 0.237 0.234 0.250 0.237 0.237 37,600 0.2367 -2.20%
2019-09-19 0 0.455 0.455 0.465 0.420 0.475 1,624,000 719,140 0.4428 0.242 0.242 0.247 0.223 0.253 3,053,142 0.2355 10.98%
2019-09-18 0 0.410 0.390 0.415 0.410 0.410 100,000 41,000 0.4100 0.218 0.207 0.221 0.218 0.218 188,001 0.2181 0.00%
2019-09-17 0 0.410 0.370 0.410 0.380 0.410 648,000 246,360 0.3802 0.218 0.197 0.218 0.202 0.218 1,218,249 0.2022 12.33%
2019-09-16 0 0.365 0.365 0.410 0.350 0.385 416,000 151,480 0.3641 0.194 0.194 0.218 0.186 0.205 782,086 0.1937 -6.41%
2019-09-13 0 0.390 0.370 0.410 - - 0 0 - 0.207 0.197 0.218 - - 0 - 0.00%
2019-09-12 0 0.390 0.375 0.410 - - 0 0 - 0.207 0.199 0.218 - - 0 - 0.00%
2019-09-11 0 0.390 0.375 0.410 - - 0 0 - 0.207 0.199 0.218 - - 0 - 0.00%
2019-09-10 0 0.390 0.370 0.410 - - 0 0 - 0.207 0.197 0.218 - - 0 - 0.00%
2019-09-09 0 0.390 0.390 0.400 0.370 0.385 8,000 3,020 0.3775 0.207 0.207 0.213 0.197 0.205 15,040 0.2008 -6.02%
2019-09-06 0 0.415 0.420 0.450 0.390 0.390 240,000 93,600 0.3900 0.221 0.223 0.239 0.207 0.207 451,203 0.2074 3.75%
2019-09-05 0 0.400 0.390 0.450 - - 0 0 - 0.213 0.207 0.239 - - 0 - 0.00%
2019-09-04 0 0.400 0.400 0.450 0.395 0.395 8,000 3,160 0.3950 0.213 0.213 0.239 0.210 0.210 15,040 0.2101 -3.61%
2019-09-03 0 0.415 0.415 0.450 0.410 0.415 60,000 24,500 0.4083 0.221 0.221 0.239 0.218 0.221 112,801 0.2172 5.06%
2019-09-02 0 0.395 0.395 0.405 0.395 0.395 4,000 1,580 0.3950 0.210 0.210 0.215 0.210 0.210 7,520 0.2101 0.00%
2019-08-30 0 0.395 0.410 0.430 0.395 0.410 56,000 22,840 0.4079 0.210 0.218 0.229 0.210 0.218 105,281 0.2169 -3.66%
2019-08-29 0 0.410 0.370 0.420 0.410 0.410 88,000 36,080 0.4100 0.218 0.197 0.223 0.218 0.218 165,441 0.2181 0.00%
2019-08-28 0 0.410 0.385 0.410 0.400 0.410 36,000 14,720 0.4089 0.218 0.205 0.218 0.213 0.218 67,680 0.2175 -5.75%
2019-08-27 0 0.435 0.405 0.435 - - 0 0 - 0.231 0.215 0.231 - - 0 - -3.33%
2019-08-26 0 0.450 0.410 0.450 0.450 0.450 4,000 1,800 0.4500 0.239 0.218 0.239 0.239 0.239 7,520 0.2394 -3.23%
2019-08-23 0 0.465 0.390 0.465 0.465 0.465 216,000 100,440 0.4650 0.247 0.207 0.247 0.247 0.247 406,083 0.2473 10.71%
2019-08-22 0 0.420 0.400 0.470 0.420 0.420 48,000 20,160 0.4200 0.223 0.213 0.250 0.223 0.223 90,241 0.2234 -4.55%
2019-08-21 0 0.440 0.400 0.440 - - 0 0 - 0.234 0.213 0.234 - - 0 - 0.00%
2019-08-20 0 0.440 0.400 0.440 0.435 0.440 8,000 3,500 0.4375 0.234 0.213 0.234 0.231 0.234 15,040 0.2327 0.00%
2019-08-19 0 0.440 0.395 0.475 - - 0 0 - 0.234 0.210 0.253 - - 0 - 0.00%
2019-08-16 0 0.440 0.395 0.450 - - 0 0 - 0.234 0.210 0.239 - - 0 - 0.00%
2019-08-15 0 0.440 0.400 0.440 - - 0 0 - 0.234 0.213 0.234 - - 0 - 0.00%
2019-08-14 0 0.440 0.420 0.450 0.385 0.480 344,000 149,780 0.4354 0.234 0.223 0.239 0.205 0.255 646,725 0.2316 0.00%
2019-08-13 0 0.440 0.370 0.440 - - 0 0 - 0.234 0.197 0.234 - - 0 - 0.00%
2019-08-12 0 0.440 0.370 0.470 - - 0 0 - 0.234 0.197 0.250 - - 0 - 0.00%
2019-08-09 0 0.440 0.360 0.440 0.400 0.440 36,000 15,680 0.4356 0.234 0.191 0.234 0.213 0.234 67,680 0.2317 10.00%
2019-08-08 0 0.400 0.400 0.405 - - 0 0 - 0.213 0.213 0.215 - - 0 - 3.90%
2019-08-07 0 0.385 0.375 0.390 0.385 0.385 88,000 33,880 0.3850 0.205 0.199 0.207 0.205 0.205 165,441 0.2048 -1.28%
2019-08-06 0 0.390 0.385 0.440 0.390 0.390 4,000 1,560 0.3900 0.207 0.205 0.234 0.207 0.207 7,520 0.2074 -3.70%
2019-08-05 0 0.405 0.400 0.450 0.236 0.405 96,000 38,064 0.3965 0.215 0.213 0.239 0.126 0.215 180,481 0.2109 -3.57%
2019-08-02 0 0.420 0.410 0.420 0.420 0.420 88,000 36,960 0.4200 0.223 0.218 0.223 0.223 0.223 165,441 0.2234 -2.33%
2019-08-01 0 0.430 0.420 0.470 - - 0 0 - 0.229 0.223 0.250 - - 0 - 0.00%
2019-07-31 0 0.430 0.425 0.475 - - 0 0 - 0.229 0.226 0.253 - - 0 - 0.00%
2019-07-30 0 0.430 0.420 0.450 0.430 0.430 36,000 15,480 0.4300 0.229 0.223 0.239 0.229 0.229 67,680 0.2287 -2.27%
2019-07-29 0 0.440 0.440 0.485 0.440 0.440 4,000 1,760 0.4400 0.234 0.234 0.258 0.234 0.234 7,520 0.2340 0.00%
2019-07-26 0 0.440 0.440 0.495 0.435 0.435 12,000 5,220 0.4350 0.234 0.234 0.263 0.231 0.231 22,560 0.2314 -4.35%
2019-07-25 0 0.460 0.435 0.500 - - 0 0 - 0.245 0.231 0.266 - - 0 - 0.00%
2019-07-24 0 0.460 0.435 0.500 - - 0 0 - 0.245 0.231 0.266 - - 0 - 0.00%
2019-07-23 0 0.460 0.440 0.495 - - 0 0 - 0.245 0.234 0.263 - - 0 - 0.00%
2019-07-22 0 0.460 0.450 0.470 0.440 0.465 284,000 126,920 0.4469 0.245 0.239 0.250 0.234 0.247 533,924 0.2377 -2.13%
2019-07-19 0 0.470 0.450 0.470 0.455 0.470 168,000 77,800 0.4631 0.250 0.239 0.250 0.242 0.250 315,842 0.2463 0.00%
2019-07-18 0 0.470 0.450 0.500 0.470 0.470 24,000 11,280 0.4700 0.250 0.239 0.266 0.250 0.250 45,120 0.2500 2.17%
2019-07-17 0 0.460 0.460 0.510 - - 0 0 - 0.245 0.245 0.271 - - 0 - 1.10%
2019-07-16 0 0.455 0.455 0.495 0.455 0.455 16,000 7,280 0.4550 0.242 0.242 0.263 0.242 0.242 30,080 0.2420 0.00%
2019-07-15 0 0.455 0.465 0.500 0.450 0.450 100,000 45,000 0.4500 0.242 0.247 0.266 0.239 0.239 188,001 0.2394 -4.21%
2019-07-12 0 0.475 0.465 0.480 0.470 0.475 268,000 126,080 0.4704 0.253 0.247 0.255 0.250 0.253 503,844 0.2502 -1.04%
2019-07-11 0 0.480 0.470 0.510 0.480 0.485 24,000 11,560 0.4817 0.255 0.250 0.271 0.255 0.258 45,120 0.2562 -2.04%
2019-07-10 0 0.490 0.490 0.510 0.490 0.495 852,000 417,640 0.4902 0.261 0.261 0.271 0.261 0.263 1,601,771 0.2607 -2.00%
2019-07-09 0 0.500 0.500 0.510 0.495 0.510 136,000 68,000 0.5000 0.266 0.266 0.271 0.263 0.271 255,682 0.2660 -1.96%
2019-07-08 0 0.510 0.490 0.540 - - 0 0 - 0.271 0.261 0.287 - - 0 - 0.00%
2019-07-05 0 0.510 0.490 0.510 0.500 0.510 764,000 389,000 0.5092 0.271 0.261 0.271 0.266 0.271 1,436,330 0.2708 0.00%
2019-07-04 0 0.510 0.510 0.540 0.500 0.510 20,000 10,160 0.5080 0.271 0.271 0.287 0.266 0.271 37,600 0.2702 2.00%
2019-07-03 0 0.500 0.500 0.540 0.500 0.500 16,000 8,000 0.5000 0.266 0.266 0.287 0.266 0.266 30,080 0.2660 0.00%
2019-07-02 0 0.500 0.465 0.500 0.500 0.510 8,000 4,040 0.5050 0.266 0.247 0.266 0.266 0.271 15,040 0.2686 -1.96%
2019-06-28 0 0.510 0.510 0.540 0.500 0.500 4,000 2,000 0.5000 0.271 0.271 0.287 0.266 0.266 7,520 0.2660 2.00%
2019-06-27 0 0.500 0.500 0.540 - - 0 0 - 0.266 0.266 0.287 - - 0 - 0.00%
2019-06-26 0 0.500 0.500 0.540 - - 0 0 - 0.266 0.266 0.287 - - 0 - 0.00%
2019-06-25 0 0.500 0.450 0.540 0.500 0.500 48,000 24,000 0.5000 0.266 0.239 0.287 0.266 0.266 90,241 0.2660 0.00%
2019-06-24 0 0.500 0.450 0.540 - - 0 0 - 0.266 0.239 0.287 - - 0 - 0.00%
2019-06-21 0 0.500 0.495 0.540 - - 0 0 - 0.266 0.263 0.287 - - 0 - 0.00%
2019-06-20 0 0.500 0.500 0.550 0.500 0.530 320,000 162,160 0.5068 0.266 0.266 0.293 0.266 0.282 601,604 0.2695 -9.09%
2019-06-19 0 0.550 0.550 0.610 0.550 0.550 4,000 2,200 0.5500 0.293 0.293 0.324 0.293 0.293 7,520 0.2926 3.77%
2019-06-18 0 0.530 0.500 0.530 0.530 0.530 44,000 23,320 0.5300 0.282 0.266 0.282 0.282 0.282 82,721 0.2819 -3.64%
2019-06-17 0 0.550 0.520 0.550 - - 0 0 - 0.293 0.277 0.293 - - 0 - 0.00%
2019-06-14 0 0.550 0.540 0.590 0.550 0.570 704,000 401,200 0.5699 0.293 0.287 0.314 0.293 0.303 1,323,529 0.3031 1.85%
2019-06-13 0 0.540 0.530 0.570 - - 0 0 - 0.287 0.282 0.303 - - 0 - 0.00%
2019-06-12 0 0.540 0.540 0.560 0.540 0.560 176,000 97,160 0.5520 0.287 0.287 0.298 0.287 0.298 330,882 0.2936 -3.57%
2019-06-11 0 0.560 0.550 0.590 - - 0 0 - 0.298 0.293 0.314 - - 0 - 0.00%
2019-06-10 0 0.560 0.560 0.590 0.560 0.560 40,000 22,400 0.5600 0.298 0.298 0.314 0.298 0.298 75,201 0.2979 -6.67%
2019-06-06 0 0.600 0.550 0.600 0.600 0.600 680,000 408,000 0.6000 0.319 0.293 0.319 0.319 0.319 1,278,409 0.3191 9.09%
2019-06-05 0 0.550 0.550 0.600 0.550 0.550 16,000 8,800 0.5500 0.293 0.293 0.319 0.293 0.293 30,080 0.2926 -5.17%
2019-06-04 0 0.580 0.580 0.630 0.580 0.580 676,000 392,080 0.5800 0.309 0.309 0.335 0.309 0.309 1,270,889 0.3085 5.45%
2019-06-03 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.293 0.293 0.309 0.293 0.293 22,560 0.2926 0.00%
2019-05-31 0 0.550 0.550 0.590 0.550 0.550 12,000 6,600 0.5500 0.293 0.293 0.314 0.293 0.293 22,560 0.2926 0.00%
2019-05-30 0 0.550 0.550 0.590 - - 0 0 - 0.293 0.293 0.314 - - 0 - 0.00%
2019-05-29 0 0.550 0.550 0.580 0.550 0.550 52,000 28,600 0.5500 0.293 0.293 0.309 0.293 0.293 97,761 0.2926 -5.17%
2019-05-28 0 0.580 0.550 0.600 0.570 0.580 672,000 389,040 0.5789 0.309 0.293 0.319 0.303 0.309 1,263,369 0.3079 5.45%
2019-05-27 0 0.550 0.550 0.580 0.550 0.550 4,000 2,200 0.5500 0.293 0.293 0.309 0.293 0.293 7,520 0.2926 -5.17%
2019-05-24 0 0.580 0.550 0.590 0.580 0.580 20,000 11,600 0.5800 0.309 0.293 0.314 0.309 0.309 37,600 0.3085 -1.69%
2019-05-23 0 0.590 0.550 0.600 - - 0 0 - 0.314 0.293 0.319 - - 0 - 0.00%
2019-05-22 0 0.590 0.560 0.590 0.590 0.600 92,000 55,080 0.5987 0.314 0.298 0.314 0.314 0.319 172,961 0.3185 0.00%
2019-05-21 0 0.590 0.590 0.630 0.590 0.590 24,000 14,160 0.5900 0.314 0.314 0.335 0.314 0.314 45,120 0.3138 1.72%
2019-05-20 0 0.580 0.550 0.620 - - 0 0 - 0.309 0.293 0.330 - - 0 - 0.00%
2019-05-17 0 0.580 0.560 0.580 - - 0 0 - 0.309 0.298 0.309 - - 0 - 0.00%
2019-05-16 0 0.580 0.580 0.630 0.570 0.580 692,000 395,400 0.5714 0.309 0.309 0.335 0.303 0.309 1,300,969 0.3039 1.75%
2019-05-15 0 0.570 0.570 0.590 - - 0 0 - 0.303 0.303 0.314 - - 0 - 3.64%
2019-05-14 0 0.550 0.530 0.580 0.550 0.550 4,000 2,200 0.5500 0.293 0.282 0.309 0.293 0.293 7,520 0.2926 0.00%
2019-05-10 0 0.550 0.530 0.580 - - 0 0 - 0.293 0.282 0.309 - - 0 - 0.00%
2019-05-09 0 0.550 0.540 0.600 0.550 0.560 132,000 73,480 0.5567 0.293 0.287 0.319 0.293 0.298 248,162 0.2961 -3.51%
2019-05-08 0 0.570 0.570 0.600 0.570 0.570 72,000 41,040 0.5700 0.303 0.303 0.319 0.303 0.303 135,361 0.3032 -8.06%
2019-05-07 0 0.620 0.580 0.620 0.620 0.620 700,000 434,000 0.6200 0.330 0.309 0.330 0.330 0.330 1,316,009 0.3298 -1.59%
2019-05-06 0 0.630 0.570 0.630 0.600 0.630 428,000 261,280 0.6105 0.335 0.303 0.335 0.319 0.335 804,646 0.3247 6.78%
2019-05-03 0 0.590 0.550 0.610 - - 0 0 - 0.314 0.293 0.324 - - 0 - 0.00%
2019-05-02 0 0.590 0.560 0.600 - - 0 0 - 0.314 0.298 0.319 - - 0 - 0.00%
2019-04-30 0 0.590 0.580 0.600 0.590 0.590 48,000 28,320 0.5900 0.314 0.309 0.319 0.314 0.314 90,241 0.3138 0.00%
2019-04-29 0 0.590 0.570 0.600 - - 0 0 - 0.314 0.303 0.319 - - 0 - 0.00%
2019-04-26 0 0.590 0.570 0.600 0.550 0.590 72,000 41,640 0.5783 0.314 0.303 0.319 0.293 0.314 135,361 0.3076 0.00%
2019-04-25 0 0.590 0.580 0.610 - - 0 0 - 0.314 0.309 0.324 - - 0 - 0.00%
2019-04-24 0 0.590 0.590 0.610 0.590 0.590 8,000 4,720 0.5900 0.314 0.314 0.324 0.314 0.314 15,040 0.3138 -6.35%
2019-04-23 0 0.630 0.600 0.670 - - 0 0 - 0.335 0.319 0.356 - - 0 - 0.00%
2019-04-18 0 0.630 0.600 0.640 0.590 0.630 488,000 297,320 0.6093 0.335 0.319 0.340 0.314 0.335 917,446 0.3241 5.00%
2019-04-17 0 0.600 0.600 0.630 0.590 0.600 44,000 26,360 0.5991 0.319 0.319 0.335 0.314 0.319 82,721 0.3187 1.69%
2019-04-16 0 0.590 0.590 0.600 0.580 0.590 48,000 28,280 0.5892 0.314 0.314 0.319 0.309 0.314 90,241 0.3134 1.72%
2019-04-15 0 0.580 0.580 0.600 0.580 0.630 520,000 314,160 0.6042 0.309 0.309 0.319 0.309 0.335 977,607 0.3214 -1.69%
2019-04-12 0 0.590 0.580 0.590 0.590 0.590 8,000 4,720 0.5900 0.314 0.309 0.314 0.314 0.314 15,040 0.3138 0.00%
2019-04-11 0 0.590 0.560 0.600 0.570 0.590 72,000 41,840 0.5811 0.314 0.298 0.319 0.303 0.314 135,361 0.3091 -1.67%
2019-04-10 0 0.600 0.570 0.600 0.570 0.600 12,000 7,080 0.5900 0.319 0.303 0.319 0.303 0.319 22,560 0.3138 5.26%
2019-04-09 0 0.570 0.560 0.580 0.570 0.570 20,000 11,400 0.5700 0.303 0.298 0.309 0.303 0.303 37,600 0.3032 -1.72%
2019-04-08 0 0.580 0.570 0.600 0.570 0.580 252,000 145,680 0.5781 0.309 0.303 0.319 0.303 0.309 473,763 0.3075 0.00%
2019-04-04 0 0.580 0.580 0.600 0.580 0.580 36,000 20,880 0.5800 0.309 0.309 0.319 0.309 0.309 67,680 0.3085 -3.33%
2019-04-03 0 0.600 0.580 0.600 - - 168,000 99,120 0.5900 0.319 0.309 0.319 - - 315,842 0.3138 0.00%
2019-04-02 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.319 0.309 0.319 0.319 0.319 37,600 0.3191 0.00%
2019-04-01 0 0.600 0.570 0.600 0.590 0.600 84,000 49,600 0.5905 0.319 0.303 0.319 0.314 0.319 157,921 0.3141 5.26%
2019-03-29 0 0.570 0.560 0.570 0.560 0.590 132,000 76,480 0.5794 0.303 0.298 0.303 0.298 0.314 248,162 0.3082 -3.39%
2019-03-28 0 0.590 0.580 0.600 0.580 0.590 208,000 122,320 0.5881 0.314 0.309 0.319 0.309 0.314 391,043 0.3128 -1.67%
2019-03-27 0 0.600 0.570 0.600 - - 0 0 - 0.319 0.303 0.319 - - 0 - 0.00%
2019-03-26 0 0.600 0.570 0.600 - - 0 0 - 0.319 0.303 0.319 - - 0 - 0.00%
2019-03-25 0 0.600 0.580 0.620 0.600 0.610 172,000 104,880 0.6098 0.319 0.309 0.330 0.319 0.324 323,362 0.3243 -3.23%
2019-03-22 0 0.620 0.580 0.620 - - 0 0 - 0.330 0.309 0.330 - - 0 - 0.00%
2019-03-21 0 0.620 0.610 0.630 - - 160,000 99,200 0.6200 0.330 0.324 0.335 - - 300,802 0.3298 0.00%
2019-03-20 0 0.620 0.590 0.620 - - 0 0 - 0.330 0.314 0.330 - - 0 - 0.00%
2019-03-19 0 0.620 0.600 0.630 0.590 0.630 36,000 22,240 0.6178 0.330 0.319 0.335 0.314 0.335 67,680 0.3286 5.08%
2019-03-18 0 0.590 0.580 0.620 0.590 0.630 348,000 207,080 0.5951 0.314 0.309 0.330 0.314 0.335 654,245 0.3165 -7.81%
2019-03-15 0 0.640 0.600 0.650 0.630 0.650 52,000 33,520 0.6446 0.340 0.319 0.346 0.335 0.346 97,761 0.3429 -1.54%
2019-03-14 0 0.650 0.630 0.650 - - 76,000 48,640 0.6400 0.346 0.335 0.346 - - 142,881 0.3404 -1.52%
2019-03-13 0 0.660 0.630 0.660 - - 76,000 49,400 0.6500 0.351 0.335 0.351 - - 142,881 0.3457 0.00%
2019-03-12 0 0.660 0.630 0.670 - - 76,000 50,160 0.6600 0.351 0.335 0.356 - - 142,881 0.3511 0.00%
2019-03-11 0 0.660 0.630 0.660 - - 76,000 49,400 0.6500 0.351 0.335 0.351 - - 142,881 0.3457 -1.49%
2019-03-08 0 0.670 0.640 0.670 - - 76,000 50,160 0.6600 0.356 0.340 0.356 - - 142,881 0.3511 0.00%
2019-03-07 0 0.670 0.640 0.680 - - 0 0 - 0.356 0.340 0.362 - - 0 - 0.00%
2019-03-06 0 0.670 0.640 0.670 0.640 0.670 8,000 5,240 0.6550 0.356 0.340 0.356 0.340 0.356 15,040 0.3484 0.00%
2019-03-05 0 0.670 0.630 0.680 0.630 0.690 108,000 72,640 0.6726 0.356 0.335 0.362 0.335 0.367 203,041 0.3578 -2.90%
2019-03-04 0 0.690 0.660 0.690 0.660 0.690 76,000 51,640 0.6795 0.367 0.351 0.367 0.351 0.367 142,881 0.3614 4.55%
2019-03-01 0 0.670 0.640 0.680 0.660 0.670 8,000 5,320 0.6650 0.351 0.335 0.356 0.346 0.351 15,268 0.3484 0.00%
2019-02-28 0 0.670 0.640 0.680 0.640 0.680 100,000 66,920 0.6692 0.351 0.335 0.356 0.335 0.356 190,850 0.3506 -1.47%
2019-02-27 0 0.680 0.630 0.680 0.650 0.680 108,000 72,280 0.6693 0.356 0.330 0.356 0.341 0.356 206,118 0.3507 4.62%
2019-02-26 0 0.650 0.610 0.650 0.630 0.650 720,000 461,320 0.6407 0.341 0.320 0.341 0.330 0.341 1,374,119 0.3357 1.56%
2019-02-25 0 0.640 0.600 0.650 0.600 0.640 888,000 563,320 0.6344 0.335 0.314 0.341 0.314 0.335 1,694,746 0.3324 6.67%
2019-02-22 0 0.600 0.600 0.620 0.600 0.610 100,000 60,840 0.6084 0.314 0.314 0.325 0.314 0.320 190,850 0.3188 -1.64%
2019-02-21 0 0.610 0.600 0.620 0.590 0.610 100,000 60,680 0.6068 0.320 0.314 0.325 0.309 0.320 190,850 0.3179 5.17%
2019-02-20 0 0.580 0.560 0.600 0.550 0.590 56,000 32,040 0.5721 0.304 0.293 0.314 0.288 0.309 106,876 0.2998 -3.33%
2019-02-19 0 0.600 0.550 0.600 - - 0 0 - 0.314 0.288 0.314 - - 0 - -3.23%
2019-02-18 0 0.620 0.560 0.630 - - 80,000 49,600 0.6200 0.325 0.293 0.330 - - 152,680 0.3249 0.00%
2019-02-15 0 0.620 0.570 0.620 - - 0 0 - 0.325 0.299 0.325 - - 0 - 0.00%
2019-02-14 0 0.620 0.600 0.620 - - 80,000 49,600 0.6200 0.325 0.314 0.325 - - 152,680 0.3249 0.00%
2019-02-13 0 0.620 0.570 0.620 - - 0 0 - 0.325 0.299 0.325 - - 0 - 0.00%
2019-02-12 0 0.620 0.570 0.630 - - 80,000 49,600 0.6200 0.325 0.299 0.330 - - 152,680 0.3249 0.00%
2019-02-11 0 0.620 0.570 0.630 - - 0 0 - 0.325 0.299 0.330 - - 0 - 0.00%
2019-02-08 0 0.620 0.580 0.630 0.560 0.620 124,000 74,280 0.5990 0.325 0.304 0.330 0.293 0.325 236,654 0.3139 -1.59%
2019-02-04 0 0.630 0.570 0.650 - - 0 0 - 0.330 0.299 0.341 - - 0 - 0.00%
2019-02-01 0 0.630 0.580 0.620 0.580 0.630 84,000 52,720 0.6276 0.330 0.304 0.325 0.304 0.330 160,314 0.3289 -5.97%
2019-01-31 0 0.670 0.570 0.670 0.670 0.670 76,000 50,920 0.6700 0.351 0.299 0.351 0.351 0.351 145,046 0.3511 4.69%
2019-01-30 0 0.640 0.550 0.650 0.640 0.640 80,000 51,200 0.6400 0.335 0.288 0.341 0.335 0.335 152,680 0.3353 1.59%
2019-01-29 0 0.630 0.540 0.640 0.630 0.630 160,000 100,800 0.6300 0.330 0.283 0.335 0.330 0.330 305,360 0.3301 8.62%
2019-01-28 0 0.580 0.550 0.630 0.580 0.580 120,000 69,600 0.5800 0.304 0.288 0.330 0.304 0.304 229,020 0.3039 5.45%
2019-01-25 0 0.550 0.550 0.580 - - 0 0 - 0.288 0.288 0.304 - - 0 - 0.00%
2019-01-24 0 0.550 0.550 0.580 0.550 0.550 4,000 2,200 0.5500 0.288 0.288 0.304 0.288 0.288 7,634 0.2882 0.00%
2019-01-23 0 0.550 0.550 0.580 0.540 0.540 4,000 2,160 0.5400 0.288 0.288 0.304 0.283 0.283 7,634 0.2829 0.00%
2019-01-22 0 0.550 0.550 0.570 - - 0 0 - 0.288 0.288 0.299 - - 0 - 1.85%
2019-01-21 0 0.540 0.540 0.580 - - 0 0 - 0.283 0.283 0.304 - - 0 - 0.00%
2019-01-18 0 0.540 0.540 0.580 0.540 0.540 8,000 4,320 0.5400 0.283 0.283 0.304 0.283 0.283 15,268 0.2829 -1.82%
2019-01-17 0 0.550 0.550 0.590 0.530 0.560 52,000 28,080 0.5400 0.288 0.288 0.309 0.278 0.293 99,242 0.2829 -9.84%
2019-01-16 0 0.610 0.540 0.630 - - 0 0 - 0.320 0.283 0.330 - - 0 - 0.00%
2019-01-15 0 0.610 0.550 0.610 - - 0 0 - 0.320 0.288 0.320 - - 0 - 0.00%
2019-01-14 0 0.610 0.590 0.610 0.580 0.640 476,000 298,200 0.6265 0.320 0.309 0.320 0.304 0.335 908,445 0.3283 10.91%
2019-01-11 0 0.550 0.530 0.550 0.530 0.550 20,000 10,760 0.5380 0.288 0.278 0.288 0.278 0.288 38,170 0.2819 0.00%
2019-01-10 0 0.550 0.510 0.550 0.540 0.560 52,000 28,560 0.5492 0.288 0.267 0.288 0.283 0.293 99,242 0.2878 1.85%
2019-01-09 0 0.540 0.530 0.570 0.530 0.570 48,000 26,200 0.5458 0.283 0.278 0.299 0.278 0.299 91,608 0.2860 -5.26%
2019-01-08 0 0.570 0.540 0.640 - - 0 0 - 0.299 0.283 0.335 - - 0 - 0.00%
2019-01-07 0 0.570 0.540 0.570 0.570 0.570 16,000 9,120 0.5700 0.299 0.283 0.299 0.299 0.299 30,536 0.2987 -1.72%
2019-01-04 0 0.580 0.540 0.580 0.580 0.580 200,000 116,000 0.5800 0.304 0.283 0.304 0.304 0.304 381,700 0.3039 -1.69%
2019-01-03 0 0.590 0.540 0.590 - - 0 0 - 0.309 0.283 0.309 - - 0 - 0.00%
2019-01-02 0 0.590 0.560 0.590 - - 0 0 - 0.309 0.293 0.309 - - 0 - 0.00%
2018-12-31 0 0.590 0.530 0.650 0.510 0.590 552,000 285,640 0.5175 0.309 0.278 0.341 0.267 0.309 1,053,491 0.2711 0.00%
2018-12-28 0 0.590 0.530 0.670 - - 0 0 - 0.309 0.278 0.351 - - 0 - 0.00%
2018-12-27 0 0.590 0.530 0.590 - - 0 0 - 0.309 0.278 0.309 - - 0 - 0.00%
2018-12-24 0 0.590 0.540 0.630 - - 0 0 - 0.309 0.283 0.330 - - 0 - 0.00%
2018-12-21 0 0.590 0.550 0.590 0.560 0.590 96,000 55,240 0.5754 0.309 0.288 0.309 0.293 0.309 183,216 0.3015 -1.67%
2018-12-20 0 0.600 0.600 0.670 0.600 0.720 776,000 528,440 0.6810 0.314 0.314 0.351 0.314 0.377 1,480,995 0.3568 0.00%
2018-12-19 0 0.600 0.580 0.640 - - 0 0 - 0.314 0.304 0.335 - - 0 - 0.00%
2018-12-18 0 0.600 0.570 0.620 0.570 0.600 8,000 4,680 0.5850 0.314 0.299 0.325 0.299 0.314 15,268 0.3065 -4.76%
2018-12-17 0 0.630 0.580 0.650 - - 0 0 - 0.330 0.304 0.341 - - 0 - 0.00%
2018-12-14 0 0.630 0.600 0.630 - - 0 0 - 0.330 0.314 0.330 - - 0 - 0.00%
2018-12-13 0 0.630 0.570 0.630 - - 0 0 - 0.330 0.299 0.330 - - 0 - 0.00%
2018-12-12 0 0.630 0.580 0.630 0.630 0.630 4,000 2,520 0.6300 0.330 0.304 0.330 0.330 0.330 7,634 0.3301 5.00%
2018-12-11 0 0.600 0.600 0.620 0.590 0.600 112,000 67,000 0.5982 0.314 0.314 0.325 0.309 0.314 213,752 0.3134 -9.09%
2018-12-10 0 0.660 0.590 0.660 0.660 0.660 4,000 2,640 0.6600 0.346 0.309 0.346 0.346 0.346 7,634 0.3458 6.45%
2018-12-07 0 0.620 0.600 0.650 0.600 0.620 20,000 12,160 0.6080 0.325 0.314 0.341 0.314 0.325 38,170 0.3186 -7.46%
2018-12-06 0 0.670 0.650 0.670 - - 0 0 - 0.351 0.341 0.351 - - 0 - 0.00%
2018-12-05 0 0.670 0.660 0.670 0.670 0.670 32,000 21,440 0.6700 0.351 0.346 0.351 0.351 0.351 61,072 0.3511 0.00%
2018-12-04 0 0.670 0.670 0.680 0.670 0.680 112,000 75,080 0.6704 0.351 0.351 0.356 0.351 0.356 213,752 0.3512 3.08%
2018-12-03 0 0.680 0.680 0.710 0.670 0.710 48,000 33,680 0.7017 0.341 0.341 0.356 0.336 0.356 95,836 0.3514 9.68%
2018-11-30 0 0.620 0.620 0.670 - - 0 0 - 0.311 0.311 0.336 - - 0 - 0.00%
2018-11-29 0 0.620 0.620 0.700 - - 0 0 - 0.311 0.311 0.351 - - 0 - 0.00%
2018-11-28 0 0.620 0.620 0.650 - - 0 0 - 0.311 0.311 0.326 - - 0 - 0.00%
2018-11-27 0 0.620 0.600 0.680 - - 0 0 - 0.311 0.301 0.341 - - 0 - 0.00%
2018-11-26 0 0.620 0.600 0.660 0.590 0.590 72,000 42,480 0.5900 0.311 0.301 0.331 0.296 0.296 143,754 0.2955 -1.59%
2018-11-23 0 0.630 0.630 0.840 0.630 0.640 92,000 58,360 0.6343 0.316 0.316 0.421 0.316 0.321 183,686 0.3177 -1.56%
2018-11-22 0 0.640 0.640 0.870 0.640 0.640 28,000 17,920 0.6400 0.321 0.321 0.436 0.321 0.321 55,904 0.3205 0.00%
2018-11-21 0 0.640 0.610 0.880 0.640 0.640 28,000 17,920 0.6400 0.321 0.306 0.441 0.321 0.321 55,904 0.3205 1.59%
2018-11-20 0 0.630 0.600 0.900 - - 0 0 - 0.316 0.301 0.451 - - 0 - 0.00%
2018-11-19 0 0.630 0.600 0.750 - - 0 0 - 0.316 0.301 0.376 - - 0 - 0.00%
2018-11-16 0 0.630 0.630 0.700 0.610 0.610 4,000 2,440 0.6100 0.316 0.316 0.351 0.306 0.306 7,986 0.3055 -5.97%
2018-11-15 0 0.670 0.610 0.700 - - 0 0 - 0.336 0.306 0.351 - - 0 - 0.00%
2018-11-14 0 0.670 0.670 0.680 0.580 0.680 52,000 34,080 0.6554 0.336 0.336 0.341 0.290 0.341 103,822 0.3283 15.52%
2018-11-13 0 0.580 0.540 0.650 - - 0 0 - 0.290 0.270 0.326 - - 0 - 0.00%
2018-11-12 0 0.580 0.570 0.650 - - 0 0 - 0.290 0.285 0.326 - - 0 - 0.00%
2018-11-09 0 0.580 0.570 0.620 0.570 0.580 36,000 20,720 0.5756 0.290 0.285 0.311 0.285 0.290 71,877 0.2883 -4.92%
2018-11-08 0 0.610 0.540 0.610 - - 0 0 - 0.306 0.270 0.306 - - 0 - 0.00%
2018-11-07 0 0.610 0.570 0.610 0.610 0.610 20,000 12,200 0.6100 0.306 0.285 0.306 0.306 0.306 39,932 0.3055 5.17%
2018-11-06 0 0.580 0.580 0.650 - - 0 0 - 0.290 0.290 0.326 - - 0 - 0.00%
2018-11-05 0 0.580 0.570 0.620 0.560 0.640 80,000 47,440 0.5930 0.290 0.285 0.311 0.280 0.321 159,727 0.2970 -9.38%
2018-11-02 0 0.640 0.610 0.640 0.570 0.640 56,000 35,000 0.6250 0.321 0.306 0.321 0.285 0.321 111,809 0.3130 1.59%
2018-11-01 0 0.630 0.580 0.630 0.580 0.630 48,000 28,240 0.5883 0.316 0.290 0.316 0.290 0.316 95,836 0.2947 8.62%
2018-10-31 0 0.580 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.290 0.275 0.296 0.275 0.275 7,986 0.2755 0.00%
2018-10-30 0 0.580 0.540 0.580 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2018-10-29 0 0.580 0.570 0.620 0.520 0.580 84,000 47,440 0.5648 0.290 0.285 0.311 0.260 0.290 167,713 0.2829 -6.45%
2018-10-26 0 0.620 0.620 0.640 0.590 0.590 4,000 2,360 0.5900 0.311 0.311 0.321 0.296 0.296 7,986 0.2955 5.08%
2018-10-25 0 0.590 0.570 0.640 0.590 0.590 4,000 2,360 0.5900 0.296 0.285 0.321 0.296 0.296 7,986 0.2955 0.00%
2018-10-24 0 0.590 0.590 0.640 0.580 0.580 12,000 6,960 0.5800 0.296 0.296 0.321 0.290 0.290 23,959 0.2905 -9.23%
2018-10-23 0 0.650 0.600 0.650 0.560 0.650 28,000 17,120 0.6114 0.326 0.301 0.326 0.280 0.326 55,904 0.3062 0.00%
2018-10-22 0 0.650 0.570 0.650 - - 0 0 - 0.326 0.285 0.326 - - 0 - 0.00%
2018-10-19 0 0.650 0.620 0.670 0.550 0.650 8,000 4,800 0.6000 0.326 0.311 0.336 0.275 0.326 15,973 0.3005 0.00%
2018-10-18 0 0.650 0.550 0.720 - - 0 0 - 0.326 0.275 0.361 - - 0 - 0.00%
2018-10-16 0 0.650 0.550 0.710 - - 0 0 - 0.326 0.275 0.356 - - 0 - 0.00%
2018-10-15 0 0.650 0.580 0.700 - - 0 0 - 0.326 0.290 0.351 - - 0 - 0.00%
2018-10-12 0 0.650 0.650 0.680 0.650 0.650 32,000 20,800 0.6500 0.326 0.326 0.341 0.326 0.326 63,891 0.3256 0.00%
2018-10-11 0 0.650 0.650 0.700 0.640 0.690 220,000 145,400 0.6609 0.326 0.326 0.351 0.321 0.346 439,248 0.3310 -12.16%
2018-10-10 0 0.740 0.640 0.740 0.740 0.740 20,000 14,800 0.7400 0.371 0.321 0.371 0.371 0.371 39,932 0.3706 0.00%
2018-10-09 0 0.740 0.640 0.740 - - 0 0 - 0.371 0.321 0.371 - - 0 - 0.00%
2018-10-08 0 0.740 0.740 0.770 0.700 0.700 4,000 2,800 0.7000 0.371 0.371 0.386 0.351 0.351 7,986 0.3506 -3.90%
2018-10-05 0 0.770 0.690 0.770 0.770 0.770 316,000 243,320 0.7700 0.386 0.346 0.386 0.386 0.386 630,920 0.3857 5.48%
2018-10-04 0 0.730 0.690 0.780 - - 0 0 - 0.366 0.346 0.391 - - 0 - 0.00%
2018-10-03 0 0.730 0.690 0.780 - - 0 0 - 0.366 0.346 0.391 - - 0 - 0.00%
2018-10-02 0 0.730 0.720 0.750 0.710 0.730 8,000 5,760 0.7200 0.366 0.361 0.376 0.356 0.366 15,973 0.3606 -6.41%
2018-09-28 0 0.780 0.760 0.780 - - 0 0 - 0.391 0.381 0.391 - - 0 - 0.00%
2018-09-27 0 0.780 0.750 0.800 - - 0 0 - 0.391 0.376 0.401 - - 0 - 0.00%
2018-09-26 0 0.780 0.750 0.780 - - 0 0 - 0.391 0.376 0.391 - - 0 - 0.00%
2018-09-24 0 0.780 0.750 0.780 - - 0 0 - 0.391 0.376 0.391 - - 0 - 0.00%
2018-09-21 0 0.780 0.750 0.780 - - 0 0 - 0.391 0.376 0.391 - - 0 - -2.50%
2018-09-20 0 0.800 0.730 0.800 0.800 0.800 8,000 6,400 0.8000 0.401 0.366 0.401 0.401 0.401 15,973 0.4007 0.00%
2018-09-19 0 0.800 0.750 0.800 0.650 0.800 208,000 162,080 0.7792 0.401 0.376 0.401 0.326 0.401 415,289 0.3903 23.08%
2018-09-18 0 0.650 0.650 0.710 0.640 0.640 800,000 512,000 0.6400 0.326 0.326 0.356 0.321 0.321 1,597,266 0.3205 1.56%
2018-09-17 0 0.640 0.540 0.670 0.640 0.640 808,000 517,120 0.6400 0.321 0.270 0.336 0.321 0.321 1,613,239 0.3205 0.00%
2018-09-14 0 0.640 0.620 0.680 0.640 0.640 4,000 2,560 0.6400 0.321 0.311 0.341 0.321 0.321 7,986 0.3205 -3.03%
2018-09-13 0 0.660 0.610 0.680 0.660 0.680 72,000 47,920 0.6656 0.331 0.306 0.341 0.331 0.341 143,754 0.3333 0.00%
2018-09-12 0 0.660 0.660 0.720 0.640 0.660 12,000 7,760 0.6467 0.331 0.331 0.361 0.321 0.331 23,959 0.3239 -8.33%
2018-09-11 0 0.720 0.630 0.750 0.720 0.720 136,000 97,920 0.7200 0.361 0.316 0.376 0.361 0.361 271,535 0.3606 7.46%
2018-09-10 0 0.670 0.670 0.700 0.670 0.730 476,000 332,160 0.6978 0.336 0.336 0.351 0.336 0.366 950,373 0.3495 -10.67%
2018-09-07 0 0.750 0.730 0.820 0.750 0.750 4,000 3,000 0.7500 0.376 0.366 0.411 0.376 0.376 7,986 0.3756 0.00%
2018-09-06 0 0.750 0.750 0.850 0.750 0.750 12,000 9,000 0.7500 0.376 0.376 0.426 0.376 0.376 23,959 0.3756 -6.25%
2018-09-05 0 0.800 0.750 0.810 - - 0 0 - 0.401 0.376 0.406 - - 0 - 0.00%
2018-09-04 0 0.800 0.690 0.800 0.800 0.800 12,000 9,600 0.8000 0.401 0.346 0.401 0.401 0.401 23,959 0.4007 0.00%
2018-09-03 0 0.800 0.700 0.850 - - 0 0 - 0.401 0.351 0.426 - - 0 - 0.00%
2018-08-31 0 0.800 0.780 0.800 0.800 0.800 400,000 320,000 0.8000 0.401 0.391 0.401 0.401 0.401 798,633 0.4007 2.56%
2018-08-30 0 0.780 0.780 0.810 - - 0 0 - 0.391 0.391 0.406 - - 0 - 1.30%
2018-08-29 0 0.770 0.760 0.800 - - 0 0 - 0.386 0.381 0.401 - - 0 - 0.00%
2018-08-28 0 0.770 0.760 0.790 0.750 0.770 16,000 12,120 0.7575 0.386 0.381 0.396 0.376 0.386 31,945 0.3794 -2.53%
2018-08-27 0 0.790 0.740 0.800 0.790 0.790 500,000 395,000 0.7900 0.396 0.371 0.401 0.396 0.396 998,291 0.3957 -1.25%
2018-08-24 0 0.800 0.720 0.800 - - 0 0 - 0.401 0.361 0.401 - - 0 - 0.00%
2018-08-23 0 0.800 0.730 0.800 - - 0 0 - 0.401 0.366 0.401 - - 0 - 0.00%
2018-08-22 0 0.800 0.750 0.850 0.800 0.800 52,000 41,600 0.8000 0.401 0.376 0.426 0.401 0.401 103,822 0.4007 -1.23%
2018-08-21 0 0.810 0.750 0.830 - - 0 0 - 0.406 0.376 0.416 - - 0 - 0.00%
2018-08-20 0 0.810 0.750 0.850 - - 0 0 - 0.406 0.376 0.426 - - 0 - 0.00%
2018-08-17 0 0.810 0.810 0.820 0.810 0.810 40,000 32,400 0.8100 0.406 0.406 0.411 0.406 0.406 79,863 0.4057 0.00%
2018-08-16 0 0.810 0.810 0.840 0.810 0.820 40,000 32,640 0.8160 0.406 0.406 0.421 0.406 0.411 79,863 0.4087 -1.22%
2018-08-15 0 0.820 0.790 0.840 - - 0 0 - 0.411 0.396 0.421 - - 0 - 0.00%
2018-08-14 0 0.820 0.770 0.840 - - 0 0 - 0.411 0.386 0.421 - - 0 - 0.00%
2018-08-13 0 0.820 0.820 0.840 0.820 0.820 36,000 29,520 0.8200 0.411 0.411 0.421 0.411 0.411 71,877 0.4107 0.00%
2018-08-10 0 0.820 0.820 0.840 0.820 0.820 8,000 6,560 0.8200 0.411 0.411 0.421 0.411 0.411 15,973 0.4107 0.00%
2018-08-09 0 0.820 0.820 0.840 - - 0 0 - 0.411 0.411 0.421 - - 0 - 0.00%
2018-08-08 0 0.820 0.820 0.840 0.820 0.820 8,000 6,560 0.8200 0.411 0.411 0.421 0.411 0.411 15,973 0.4107 0.00%
2018-08-07 0 0.820 0.820 0.890 0.820 0.840 56,000 46,400 0.8286 0.411 0.411 0.446 0.411 0.421 111,809 0.4150 -2.38%
2018-08-06 0 0.840 0.830 0.890 - - 0 0 - 0.421 0.416 0.446 - - 0 - 0.00%
2018-08-03 0 0.840 0.840 0.860 0.830 0.840 72,000 60,120 0.8350 0.421 0.421 0.431 0.416 0.421 143,754 0.4182 1.20%
2018-08-02 0 0.830 0.830 0.850 0.830 0.830 52,000 43,160 0.8300 0.416 0.416 0.426 0.416 0.416 103,822 0.4157 -1.19%
2018-08-01 0 0.840 0.840 0.860 0.840 0.840 24,000 20,160 0.8400 0.421 0.421 0.431 0.421 0.421 47,918 0.4207 -2.33%
2018-07-31 0 0.860 0.850 0.870 0.860 0.860 32,000 27,520 0.8600 0.431 0.426 0.436 0.431 0.431 63,891 0.4307 -7.53%
2018-07-30 0 0.930 0.880 0.930 0.830 0.940 512,000 467,560 0.9132 0.466 0.441 0.466 0.416 0.471 1,022,250 0.4574 12.05%
2018-07-27 0 0.830 0.830 0.910 0.810 0.810 32,000 25,920 0.8100 0.416 0.416 0.456 0.406 0.406 63,891 0.4057 0.00%
2018-07-26 0 0.830 0.830 0.920 0.820 0.850 92,000 76,400 0.8304 0.416 0.416 0.461 0.411 0.426 183,686 0.4159 -2.35%
2018-07-25 0 0.850 0.850 0.910 0.850 0.850 24,000 20,400 0.8500 0.426 0.426 0.456 0.426 0.426 47,918 0.4257 0.00%
2018-07-24 0 0.850 0.850 0.920 0.850 0.850 24,000 20,400 0.8500 0.426 0.426 0.461 0.426 0.426 47,918 0.4257 0.00%
2018-07-23 0 0.850 0.850 0.900 0.850 0.880 40,000 34,360 0.8590 0.426 0.426 0.451 0.426 0.441 79,863 0.4302 -1.16%
2018-07-20 0 0.860 0.850 0.900 - - 0 0 - 0.431 0.426 0.451 - - 0 - 0.00%
2018-07-19 0 0.860 0.860 0.920 0.860 0.860 12,000 10,320 0.8600 0.431 0.431 0.461 0.431 0.431 23,959 0.4307 -4.44%
2018-07-18 0 0.900 0.870 0.920 0.900 0.900 8,000 7,200 0.9000 0.451 0.436 0.461 0.451 0.451 15,973 0.4508 -3.23%
2018-07-17 0 0.930 0.870 0.930 0.930 0.930 200,000 186,000 0.9300 0.466 0.436 0.466 0.466 0.466 399,317 0.4658 4.49%
2018-07-16 0 0.890 0.860 0.900 - - 0 0 - 0.446 0.431 0.451 - - 0 - 0.00%
2018-07-13 0 0.890 0.890 0.930 0.890 0.950 8,000 7,360 0.9200 0.446 0.446 0.466 0.446 0.476 15,973 0.4608 -7.29%
2018-07-12 0 0.960 0.880 0.960 0.850 0.970 308,000 296,480 0.9626 0.481 0.441 0.481 0.426 0.486 614,948 0.4821 6.67%
2018-07-11 0 0.900 0.840 0.910 0.880 0.900 28,000 24,720 0.8829 0.451 0.421 0.456 0.441 0.451 55,904 0.4422 2.27%
2018-07-10 0 0.880 0.880 0.910 0.850 0.880 68,000 59,080 0.8688 0.441 0.441 0.456 0.426 0.441 135,768 0.4352 -4.35%
2018-07-09 0 0.920 0.860 0.920 0.920 0.920 300,000 276,000 0.9200 0.461 0.431 0.461 0.461 0.461 598,975 0.4608 1.10%
2018-07-06 0 0.910 0.850 0.920 0.850 0.910 1,424,000 1,281,040 0.8996 0.456 0.426 0.461 0.426 0.456 2,843,134 0.4506 1.11%
2018-07-05 0 0.900 0.860 0.900 0.900 0.900 28,000 25,200 0.9000 0.451 0.431 0.451 0.451 0.451 55,904 0.4508 1.12%
2018-07-04 0 0.890 0.890 0.930 0.890 0.890 4,000 3,560 0.8900 0.446 0.446 0.466 0.446 0.446 7,986 0.4458 -5.32%
2018-07-03 0 0.940 0.900 0.950 0.940 0.940 500,000 470,000 0.9400 0.471 0.451 0.476 0.471 0.471 998,291 0.4708 -1.05%
2018-06-29 0 0.950 0.860 0.950 0.910 0.950 1,244,000 1,181,200 0.9495 0.476 0.431 0.476 0.456 0.476 2,483,749 0.4756 4.40%
2018-06-28 0 0.910 0.840 0.910 0.830 0.910 192,000 168,720 0.8788 0.456 0.421 0.456 0.416 0.456 383,344 0.4401 0.00%
2018-06-27 0 0.910 0.910 0.930 0.890 0.910 3,136,000 2,853,680 0.9100 0.456 0.456 0.466 0.446 0.456 6,261,284 0.4558 1.11%
2018-06-26 0 0.900 0.900 0.950 0.890 0.960 128,000 119,200 0.9313 0.451 0.451 0.476 0.446 0.481 255,563 0.4664 -4.26%
2018-06-25 0 0.940 0.940 0.970 0.940 0.940 8,000 7,520 0.9400 0.471 0.471 0.486 0.471 0.471 15,973 0.4708 -3.09%
2018-06-22 0 0.970 0.930 0.970 - - 0 0 - 0.486 0.466 0.486 - - 0 - -1.02%
2018-06-21 0 0.980 0.930 0.980 0.980 0.980 4,000 3,920 0.9800 0.491 0.466 0.491 0.491 0.491 7,986 0.4908 0.00%
2018-06-20 0 0.980 0.920 0.980 0.950 0.980 72,000 68,760 0.9550 0.491 0.461 0.491 0.476 0.491 143,754 0.4783 3.16%
2018-06-19 0 0.950 0.860 0.950 0.950 0.950 28,000 26,600 0.9500 0.476 0.431 0.476 0.476 0.476 55,904 0.4758 3.26%
2018-06-15 0 0.920 0.900 0.960 0.920 0.930 40,000 36,960 0.9240 0.461 0.451 0.481 0.461 0.466 79,863 0.4628 -2.13%
2018-06-14 0 0.940 0.920 0.960 0.940 0.940 140,000 131,600 0.9400 0.471 0.461 0.481 0.471 0.471 279,522 0.4708 0.00%
2018-06-13 0 0.940 0.940 0.960 0.940 0.940 48,000 45,120 0.9400 0.471 0.471 0.481 0.471 0.471 95,836 0.4708 0.00%
2018-06-12 0 0.940 0.920 0.940 0.920 0.940 20,000 18,640 0.9320 0.471 0.461 0.471 0.461 0.471 39,932 0.4668 2.17%
2018-06-11 0 0.920 0.920 0.940 0.900 0.940 340,000 311,720 0.9168 0.461 0.461 0.471 0.451 0.471 678,838 0.4592 2.22%
2018-06-08 0 0.900 0.900 0.920 0.890 0.910 48,000 43,000 0.8958 0.451 0.451 0.461 0.446 0.456 95,836 0.4487 -3.23%
2018-06-07 0 0.930 0.910 0.930 0.940 0.940 4,000 3,760 0.9400 0.466 0.456 0.466 0.471 0.471 7,986 0.4708 -1.06%
2018-06-06 0 0.940 0.910 0.940 - - 0 0 - 0.471 0.456 0.471 - - 0 - 0.00%
2018-06-05 0 0.940 0.910 0.970 0.940 0.940 4,000 3,760 0.9400 0.471 0.456 0.486 0.471 0.471 7,986 0.4708 -4.08%
2018-06-04 0 0.980 0.940 0.980 - - 0 0 - 0.491 0.471 0.491 - - 0 - 0.00%
2018-06-01 0 0.980 0.950 0.980 0.980 0.980 16,000 15,680 0.9800 0.491 0.476 0.491 0.491 0.491 31,945 0.4908 0.00%
2018-05-31 0 0.980 0.960 0.990 0.940 1.000 3,596,000 3,457,920 0.9616 0.491 0.481 0.496 0.471 0.501 7,179,712 0.4816 4.26%
2018-05-30 0 0.940 0.980 0.990 - - 0 0 - 0.471 0.491 0.496 - - 0 - 0.00%
2018-05-29 0 0.940 0.910 0.980 - - 0 0 - 0.471 0.456 0.491 - - 0 - 0.00%
2018-05-28 0 0.940 0.910 1.000 0.940 0.940 8,000 7,520 0.9400 0.471 0.456 0.501 0.471 0.471 15,973 0.4708 0.00%
2018-05-25 0 0.940 0.910 0.990 0.940 0.940 8,000 7,520 0.9400 0.471 0.456 0.496 0.471 0.471 15,973 0.4708 0.00%
2018-05-24 0 0.940 0.930 0.940 - - 0 0 - 0.471 0.466 0.471 - - 0 - 0.00%
2018-05-23 0 0.940 0.910 1.000 - - 0 0 - 0.471 0.456 0.501 - - 0 - 0.00%
2018-05-21 0 0.940 0.930 0.940 0.940 0.940 4,000 3,760 0.9400 0.471 0.466 0.471 0.471 0.471 7,986 0.4708 -2.08%
2018-05-18 0 0.960 0.960 0.980 0.960 0.970 176,000 170,440 0.9684 0.481 0.481 0.491 0.481 0.486 351,399 0.4850 -2.04%
2018-05-17 0 0.980 0.980 1.000 0.980 1.010 160,000 158,560 0.9910 0.491 0.491 0.501 0.491 0.506 319,453 0.4963 -1.01%
2018-05-16 0 0.990 0.970 1.000 0.980 0.990 496,000 486,920 0.9817 0.496 0.486 0.501 0.491 0.496 990,305 0.4917 1.02%
2018-05-15 0 0.980 0.960 0.980 0.950 0.980 992,000 957,920 0.9656 0.491 0.481 0.491 0.476 0.491 1,980,610 0.4836 4.26%
2018-05-14 0 0.940 0.930 0.970 0.930 0.940 28,000 26,120 0.9329 0.471 0.466 0.486 0.466 0.471 55,904 0.4672 2.17%
2018-05-11 0 0.920 0.910 0.920 0.890 0.920 16,000 14,520 0.9075 0.461 0.456 0.461 0.446 0.461 31,945 0.4545 0.00%
2018-05-10 0 0.920 0.920 0.940 0.900 0.940 164,000 151,600 0.9244 0.461 0.461 0.471 0.451 0.471 327,440 0.4630 4.55%
2018-05-09 0 0.880 0.870 0.900 0.880 0.890 56,000 49,360 0.8814 0.441 0.436 0.451 0.441 0.446 111,809 0.4415 0.00%
2018-05-08 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.441 0.441 0.451 0.441 0.441 23,959 0.4408 -2.22%
2018-05-07 0 0.900 0.870 0.900 0.900 0.910 44,000 40,000 0.9091 0.451 0.436 0.451 0.451 0.456 87,850 0.4553 -2.17%
2018-05-04 0 0.920 0.920 0.960 0.870 0.910 456,000 405,800 0.8899 0.461 0.461 0.481 0.436 0.456 910,442 0.4457 3.37%
2018-05-03 0 0.890 0.860 0.890 - - 0 0 - 0.446 0.431 0.446 - - 0 - -1.11%
2018-05-02 0 0.900 0.870 0.900 - - 0 0 - 0.451 0.436 0.451 - - 0 - 0.00%
2018-04-30 0 0.900 0.880 0.900 - - 0 0 - 0.451 0.441 0.451 - - 0 - -1.10%
2018-04-27 0 0.910 0.870 0.910 0.870 0.920 108,000 97,360 0.9015 0.456 0.436 0.456 0.436 0.461 215,631 0.4515 4.60%
2018-04-26 0 0.870 0.870 0.880 0.850 0.880 148,000 127,440 0.8611 0.436 0.436 0.441 0.426 0.441 295,494 0.4313 -1.14%
2018-04-25 0 0.880 0.860 0.890 - - 0 0 - 0.441 0.431 0.446 - - 0 - 0.00%
2018-04-24 0 0.880 0.860 0.930 0.880 0.880 16,000 14,080 0.8800 0.441 0.431 0.466 0.441 0.441 31,945 0.4408 0.00%
2018-04-23 0 0.880 0.870 0.920 0.870 0.940 288,000 263,760 0.9158 0.441 0.436 0.461 0.436 0.471 575,016 0.4587 2.33%
2018-04-20 0 0.860 0.860 0.900 0.860 0.920 72,000 63,480 0.8817 0.431 0.431 0.451 0.431 0.461 143,754 0.4416 -2.27%
2018-04-19 0 0.880 0.880 0.910 0.880 0.880 8,000 7,040 0.8800 0.441 0.441 0.456 0.441 0.441 15,973 0.4408 0.00%
2018-04-18 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.441 0.441 0.456 0.441 0.441 39,932 0.4408 0.00%
2018-04-17 0 0.880 0.880 0.920 0.880 0.900 120,000 106,800 0.8900 0.441 0.441 0.461 0.441 0.451 239,590 0.4458 -2.22%
2018-04-16 0 0.900 0.900 0.930 0.890 0.910 24,000 21,560 0.8983 0.451 0.451 0.466 0.446 0.456 47,918 0.4499 -4.26%
2018-04-13 0 0.940 0.920 0.940 0.940 0.940 8,000 7,520 0.9400 0.471 0.461 0.471 0.471 0.471 15,973 0.4708 0.00%
2018-04-12 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.471 0.471 0.486 0.471 0.471 7,986 0.4708 -4.08%
2018-04-11 0 0.980 0.940 1.000 0.980 0.980 12,000 11,680 0.9733 0.491 0.471 0.501 0.491 0.491 23,959 0.4875 0.00%
2018-04-10 0 0.980 0.940 0.990 0.980 0.980 1,312,000 1,285,760 0.9800 0.491 0.471 0.496 0.491 0.491 2,619,517 0.4908 0.00%
2018-04-09 0 0.980 0.950 0.990 0.930 1.000 2,028,000 2,012,600 0.9924 0.491 0.476 0.496 0.466 0.501 4,049,070 0.4971 6.52%
2018-04-06 0 0.920 0.920 0.950 0.920 0.950 272,000 253,200 0.9309 0.461 0.461 0.476 0.461 0.476 543,071 0.4662 0.00%
2018-04-04 0 0.920 0.830 0.920 0.870 0.930 128,000 113,320 0.8853 0.461 0.416 0.461 0.436 0.466 255,563 0.4434 -1.08%
2018-04-03 0 0.930 0.900 0.930 0.930 0.930 12,000 11,160 0.9300 0.466 0.451 0.466 0.466 0.466 23,959 0.4658 0.00%
2018-03-29 0 0.930 0.900 0.930 - - 0 0 - 0.466 0.451 0.466 - - 0 - 0.00%
2018-03-28 0 0.930 0.910 0.950 0.910 0.930 16,000 14,720 0.9200 0.466 0.456 0.476 0.456 0.466 31,945 0.4608 2.20%
2018-03-27 0 0.910 0.910 0.930 0.910 0.910 16,000 14,560 0.9100 0.456 0.456 0.466 0.456 0.456 31,945 0.4558 -2.15%
2018-03-26 0 0.930 0.930 0.950 0.890 0.930 24,000 22,000 0.9167 0.466 0.466 0.476 0.446 0.466 47,918 0.4591 0.00%
2018-03-23 0 0.930 0.900 0.940 0.900 0.950 44,000 40,600 0.9227 0.466 0.451 0.471 0.451 0.476 87,850 0.4622 -2.11%
2018-03-22 0 0.950 0.950 0.980 0.920 0.960 720,000 683,680 0.9496 0.476 0.476 0.491 0.461 0.481 1,437,540 0.4756 3.26%
2018-03-21 0 0.920 0.910 0.980 0.920 0.930 48,000 44,280 0.9225 0.461 0.456 0.491 0.461 0.466 95,836 0.4620 -2.13%
2018-03-20 0 0.940 0.930 0.970 0.940 0.950 204,000 192,880 0.9455 0.471 0.466 0.486 0.471 0.476 407,303 0.4736 -2.08%
2018-03-19 0 0.960 0.960 0.980 0.960 0.960 80,000 76,800 0.9600 0.481 0.481 0.491 0.481 0.481 159,727 0.4808 -2.04%
2018-03-16 0 0.980 0.970 1.000 0.980 1.010 212,000 210,560 0.9932 0.491 0.486 0.501 0.491 0.506 423,276 0.4975 -3.92%
2018-03-15 0 1.020 1.000 1.020 0.950 1.030 6,420,000 6,131,000 0.9550 0.511 0.501 0.511 0.476 0.516 12,818,062 0.4783 7.37%
2018-03-14 0 0.950 0.930 0.960 0.920 0.950 12,000 11,240 0.9367 0.476 0.466 0.481 0.461 0.476 23,959 0.4691 1.06%
2018-03-13 0 0.940 0.900 0.940 0.940 0.950 104,000 97,800 0.9404 0.471 0.451 0.471 0.471 0.476 207,645 0.4710 0.00%
2018-03-12 0 0.940 0.910 0.960 0.910 0.940 172,000 157,400 0.9151 0.471 0.456 0.481 0.456 0.471 343,412 0.4583 1.08%
2018-03-09 0 0.930 0.930 0.960 0.930 0.950 208,000 194,800 0.9365 0.466 0.466 0.481 0.466 0.476 415,289 0.4691 0.00%
2018-03-08 0 0.930 0.930 0.940 0.890 1.000 2,216,000 2,139,880 0.9656 0.466 0.466 0.471 0.446 0.501 4,424,428 0.4837 6.90%
2018-03-07 0 0.870 0.870 0.880 0.860 0.940 1,464,000 1,308,080 0.8935 0.436 0.436 0.441 0.431 0.471 2,922,997 0.4475 -11.22%
2018-03-06 0 0.980 0.960 0.980 0.940 0.990 472,000 456,840 0.9679 0.491 0.481 0.491 0.471 0.496 942,387 0.4848 1.03%
2018-03-05 0 0.970 0.960 1.000 0.960 1.010 636,000 628,400 0.9881 0.486 0.481 0.501 0.481 0.506 1,269,827 0.4949 -1.02%
2018-03-02 0 0.980 0.980 0.990 0.980 1.010 280,000 279,160 0.9970 0.491 0.491 0.496 0.491 0.506 559,043 0.4994 -2.00%
2018-03-01 0 1.000 0.970 1.010 0.990 1.020 388,000 388,360 1.0009 0.501 0.486 0.506 0.496 0.511 774,674 0.5013 0.00%
2018-02-28 0 1.000 0.970 0.980 0.950 1.030 664,000 664,520 1.0008 0.501 0.486 0.491 0.476 0.516 1,325,731 0.5012 -0.99%
2018-02-27 0 1.010 0.980 1.010 0.980 1.030 64,000 64,280 1.0044 0.506 0.491 0.506 0.491 0.516 127,781 0.5030 -1.94%
2018-02-26 0 1.030 0.980 1.050 0.960 1.050 260,000 263,720 1.0143 0.516 0.491 0.526 0.481 0.526 519,112 0.5080 -2.83%
2018-02-23 0 1.060 1.050 1.060 0.900 1.090 1,216,000 1,226,440 1.0086 0.531 0.526 0.531 0.451 0.546 2,427,845 0.5052 17.78%
2018-02-22 0 0.900 0.900 0.920 0.900 0.900 36,000 32,400 0.9000 0.451 0.451 0.461 0.451 0.451 71,877 0.4508 -3.23%
2018-02-21 0 0.930 0.900 0.930 0.880 0.930 188,000 169,600 0.9021 0.466 0.451 0.466 0.441 0.466 375,358 0.4518 5.68%
2018-02-20 0 0.880 0.880 0.900 0.850 0.880 236,000 204,920 0.8683 0.441 0.441 0.451 0.426 0.441 471,194 0.4349 0.00%
2018-02-15 0 0.880 0.880 0.900 0.860 0.900 256,000 223,760 0.8741 0.441 0.441 0.451 0.431 0.451 511,125 0.4378 -3.30%
2018-02-14 0 0.910 0.900 0.910 0.900 0.950 636,000 581,800 0.9148 0.456 0.451 0.456 0.451 0.476 1,269,827 0.4582 -7.14%
2018-02-13 0 0.980 0.930 0.980 - - 0 0 - 0.491 0.466 0.491 - - 0 - 0.00%
2018-02-12 0 0.980 0.960 1.000 0.900 0.990 208,000 196,680 0.9456 0.491 0.481 0.501 0.451 0.496 415,289 0.4736 5.38%
2018-02-09 0 0.930 0.930 0.950 0.930 0.970 296,000 279,400 0.9439 0.466 0.466 0.476 0.466 0.486 590,989 0.4728 -7.92%
2018-02-08 0 1.010 0.970 1.010 0.960 1.010 44,000 43,520 0.9891 0.506 0.486 0.506 0.481 0.506 87,850 0.4954 0.00%
2018-02-07 0 1.010 1.000 1.050 1.000 1.040 120,000 121,160 1.0097 0.506 0.501 0.526 0.501 0.521 239,590 0.5057 2.02%
2018-02-06 0 0.990 0.990 1.000 0.900 1.070 420,000 420,280 1.0007 0.496 0.496 0.501 0.451 0.536 838,565 0.5012 -6.60%
2018-02-05 0 1.060 1.060 1.080 1.020 1.070 324,000 343,800 1.0611 0.531 0.531 0.541 0.511 0.536 646,893 0.5315 -5.36%
2018-02-02 0 1.120 1.090 1.120 1.080 1.120 124,000 137,480 1.1087 0.561 0.546 0.561 0.541 0.561 247,576 0.5553 0.00%
2018-02-01 0 1.120 1.100 1.120 1.100 1.120 844,000 944,480 1.1191 0.561 0.551 0.561 0.551 0.561 1,685,116 0.5605 -0.88%
2018-01-31 0 1.130 1.100 1.130 1.100 1.140 416,000 458,760 1.1028 0.566 0.551 0.566 0.551 0.571 830,578 0.5523 1.80%
2018-01-30 0 1.110 1.110 1.120 1.100 1.110 680,000 754,360 1.1094 0.556 0.556 0.561 0.551 0.556 1,357,676 0.5556 0.00%
2018-01-29 0 1.110 1.110 1.150 1.110 1.160 236,000 269,880 1.1436 0.556 0.556 0.576 0.556 0.581 471,194 0.5728 -1.77%
2018-01-26 0 1.130 1.120 1.140 1.120 1.140 572,000 645,080 1.1278 0.566 0.561 0.571 0.561 0.571 1,142,045 0.5648 0.00%
2018-01-25 0 1.130 1.130 1.140 1.130 1.140 172,000 194,960 1.1335 0.566 0.566 0.571 0.566 0.571 343,412 0.5677 -0.88%
2018-01-24 0 1.140 1.140 1.160 1.140 1.160 136,000 155,840 1.1459 0.571 0.571 0.581 0.571 0.581 271,535 0.5739 -1.72%
2018-01-23 0 1.160 1.150 1.180 1.130 1.200 1,320,000 1,526,320 1.1563 0.581 0.576 0.591 0.566 0.601 2,635,489 0.5791 -2.52%
2018-01-22 0 1.190 1.190 1.200 1.190 1.210 740,000 884,440 1.1952 0.596 0.596 0.601 0.596 0.606 1,477,471 0.5986 0.00%
2018-01-19 0 1.190 1.180 1.200 1.110 1.220 5,576,000 6,405,040 1.1487 0.596 0.591 0.601 0.556 0.611 11,132,946 0.5753 7.21%
2018-01-18 0 1.110 1.110 1.130 1.070 1.140 184,000 206,000 1.1196 0.556 0.556 0.566 0.536 0.571 367,371 0.5607 0.00%
2018-01-17 0 1.110 1.110 1.120 1.070 1.120 2,464,000 2,646,040 1.0739 0.556 0.556 0.561 0.536 0.561 4,919,580 0.5379 2.78%
2018-01-16 0 1.080 1.080 1.100 1.070 1.120 424,000 458,880 1.0823 0.541 0.541 0.551 0.536 0.561 846,551 0.5421 -1.82%
2018-01-15 0 1.100 1.070 1.100 1.050 1.100 1,000,000 1,077,640 1.0776 0.551 0.536 0.551 0.526 0.551 1,996,583 0.5397 0.92%
2018-01-12 0 1.090 1.090 1.100 1.090 1.100 3,696,000 4,065,120 1.0999 0.546 0.546 0.551 0.546 0.551 7,379,370 0.5509 0.00%
2018-01-11 0 1.090 1.090 1.100 1.090 1.110 656,000 725,240 1.1055 0.546 0.546 0.551 0.546 0.556 1,309,758 0.5537 -2.68%
2018-01-10 0 1.120 1.100 1.120 1.100 1.120 152,000 168,520 1.1087 0.561 0.551 0.561 0.551 0.561 303,481 0.5553 -3.45%
2018-01-09 0 1.160 1.110 1.160 1.090 1.170 2,528,000 2,828,400 1.1188 0.581 0.556 0.581 0.546 0.586 5,047,361 0.5604 3.57%
2018-01-08 0 1.120 1.100 1.140 1.120 1.120 536,000 600,320 1.1200 0.561 0.551 0.571 0.561 0.561 1,070,168 0.5610 0.00%
2018-01-05 0 1.120 1.110 1.150 1.110 1.130 1,076,000 1,211,040 1.1255 0.561 0.556 0.576 0.556 0.566 2,148,323 0.5637 -2.61%
2018-01-04 0 1.150 1.120 1.160 1.080 1.180 568,000 636,360 1.1204 0.576 0.561 0.581 0.541 0.591 1,134,059 0.5611 0.00%
2018-01-03 0 1.150 1.140 1.150 1.070 1.230 2,220,000 2,612,840 1.1770 0.576 0.571 0.576 0.536 0.616 4,432,414 0.5895 4.55%
2018-01-02 0 1.100 1.080 1.100 1.070 1.120 244,000 264,480 1.0839 0.551 0.541 0.551 0.536 0.561 487,166 0.5429 -0.90%
2017-12-29 0 1.110 1.090 1.110 1.070 1.120 468,000 512,680 1.0955 0.556 0.546 0.556 0.536 0.561 934,401 0.5487 0.00%
2017-12-28 0 1.110 1.100 1.140 1.090 1.110 140,000 155,320 1.1094 0.556 0.551 0.571 0.546 0.556 279,522 0.5557 0.00%
2017-12-27 0 1.110 1.110 1.130 1.100 1.130 156,000 173,520 1.1123 0.556 0.556 0.566 0.551 0.566 311,467 0.5571 0.00%
2017-12-22 0 1.110 1.100 1.130 1.100 1.140 388,000 434,680 1.1203 0.556 0.551 0.566 0.551 0.571 774,674 0.5611 -2.63%
2017-12-21 0 1.140 1.130 1.150 1.120 1.160 264,000 303,280 1.1488 0.571 0.566 0.576 0.561 0.581 527,098 0.5754 -0.87%
2017-12-20 0 1.150 1.130 1.170 1.080 1.240 376,000 434,840 1.1565 0.576 0.566 0.586 0.541 0.621 750,715 0.5792 0.00%
2017-12-19 0 1.150 1.150 1.170 1.130 1.210 212,000 246,680 1.1636 0.576 0.576 0.586 0.566 0.606 423,276 0.5828 -4.17%
2017-12-18 0 1.200 1.170 1.200 1.180 1.220 2,556,000 3,084,000 1.2066 0.601 0.586 0.601 0.591 0.611 5,103,266 0.6043 0.00%
2017-12-15 0 1.200 1.180 1.200 1.170 1.200 332,000 397,880 1.1984 0.601 0.591 0.601 0.586 0.601 662,866 0.6002 -1.64%
2017-12-14 0 1.220 1.190 1.220 1.200 1.230 1,760,000 2,136,240 1.2138 0.611 0.596 0.611 0.601 0.616 3,513,986 0.6079 -0.81%
2017-12-13 0 1.230 1.190 1.230 1.180 1.230 1,088,000 1,335,640 1.2276 0.616 0.596 0.616 0.591 0.616 2,172,282 0.6149 0.00%
2017-12-12 0 1.230 1.210 1.230 1.210 1.240 1,880,000 2,310,720 1.2291 0.616 0.606 0.616 0.606 0.621 3,753,576 0.6156 0.82%
2017-12-11 0 1.220 1.210 1.240 1.210 1.280 624,000 766,560 1.2285 0.611 0.606 0.621 0.606 0.641 1,245,868 0.6153 -1.61%
2017-12-08 0 1.240 1.240 1.250 1.180 1.250 1,736,000 2,120,120 1.2213 0.621 0.621 0.626 0.591 0.626 3,466,068 0.6117 3.33%
2017-12-07 0 1.200 1.200 1.210 1.150 1.210 1,300,000 1,560,200 1.2002 0.601 0.601 0.606 0.576 0.606 2,595,558 0.6011 0.00%
2017-12-06 0 1.200 1.190 1.200 1.190 1.220 1,654,000 1,985,040 1.2001 0.601 0.596 0.601 0.596 0.611 3,302,348 0.6011 -0.83%
2017-12-05 0 1.210 1.200 1.220 1.200 1.250 1,528,000 1,862,200 1.2187 0.606 0.601 0.611 0.601 0.626 3,050,779 0.6104 -3.20%
2017-12-04 0 1.250 1.230 1.250 1.200 1.250 940,000 1,152,600 1.2262 0.626 0.616 0.626 0.601 0.626 1,876,788 0.6141 0.81%
2017-12-01 0 1.240 1.220 1.240 1.210 1.260 1,156,000 1,424,560 1.2323 0.621 0.611 0.621 0.606 0.631 2,308,050 0.6172 -0.80%
2017-11-30 0 1.250 1.220 1.250 1.200 1.270 2,588,000 3,153,560 1.2185 0.626 0.611 0.626 0.601 0.636 5,167,156 0.6103 0.81%
2017-11-29 0 1.240 1.240 1.250 1.210 1.260 2,340,000 2,871,680 1.2272 0.621 0.621 0.626 0.606 0.631 4,672,004 0.6147 -0.80%
2017-11-28 0 1.250 1.230 1.250 1.220 1.290 2,728,000 3,397,880 1.2456 0.626 0.616 0.626 0.611 0.646 5,446,678 0.6238 -4.58%
2017-11-27 0 1.310 1.300 1.310 1.280 1.330 4,148,000 5,407,880 1.3037 0.656 0.651 0.656 0.641 0.666 8,281,826 0.6530 -1.50%
2017-11-24 0 1.330 1.330 1.340 1.200 1.350 3,268,000 4,197,360 1.2844 0.666 0.666 0.671 0.601 0.676 6,524,833 0.6433 10.83%
2017-11-23 0 1.200 1.200 1.210 1.200 1.240 2,048,000 2,484,240 1.2130 0.601 0.601 0.606 0.601 0.621 4,089,002 0.6075 -0.83%
2017-11-22 0 1.210 1.220 1.240 1.170 1.280 11,104,000 13,644,760 1.2288 0.606 0.611 0.621 0.586 0.641 22,170,056 0.6155 -3.97%
2017-11-21 0 1.260 1.240 1.250 1.250 1.360 5,776,000 7,551,920 1.3075 0.631 0.621 0.626 0.626 0.681 11,532,262 0.6549 -5.97%
2017-11-20 0 1.340 1.320 1.340 1.310 1.390 3,220,000 4,404,560 1.3679 0.671 0.661 0.671 0.656 0.696 6,428,997 0.6851 -3.60%
2017-11-17 0 1.390 1.370 1.390 1.340 1.400 4,760,000 6,562,680 1.3787 0.696 0.686 0.696 0.671 0.701 9,503,734 0.6905 0.00%
2017-11-16 0 1.390 1.370 1.390 1.230 1.450 66,324,000 93,369,880 1.4078 0.696 0.686 0.696 0.616 0.726 132,421,360 0.7051

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top