Peiport Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02885  2019-01-11    
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 0.820 0.820 0.830 0.820 0.840 18,000 14,960 0.8311 0.820 0.820 0.830 0.820 0.840 18,000 0.8311 -2.38%
2025-12-23 0 0.840 0.820 0.840 0.830 0.860 278,000 232,820 0.8375 0.840 0.820 0.840 0.830 0.860 278,000 0.8375 -1.18%
2025-12-22 0 0.850 0.840 0.860 0.840 0.860 472,000 404,500 0.8570 0.850 0.840 0.860 0.840 0.860 472,000 0.8570 -1.16%
2025-12-19 0 0.860 0.840 0.870 0.820 0.870 380,000 318,620 0.8385 0.860 0.840 0.870 0.820 0.870 380,000 0.8385 3.61%
2025-12-18 0 0.830 0.820 0.830 0.820 0.890 3,340,000 2,842,780 0.8511 0.830 0.820 0.830 0.820 0.890 3,340,000 0.8511 -12.63%
2025-12-17 0 0.950 0.950 0.960 0.920 0.960 2,742,000 2,598,080 0.9475 0.950 0.950 0.960 0.920 0.960 2,742,000 0.9475 1.06%
2025-12-16 0 0.940 0.920 0.950 0.900 0.950 2,242,000 2,076,940 0.9264 0.940 0.920 0.950 0.900 0.950 2,242,000 0.9264 -1.05%
2025-12-15 0 0.950 0.940 0.950 0.870 0.990 5,166,000 4,808,280 0.9308 0.950 0.940 0.950 0.870 0.990 5,166,000 0.9308 11.76%
2025-12-12 0 0.850 0.850 0.870 0.840 0.870 588,000 500,680 0.8515 0.850 0.850 0.870 0.840 0.870 588,000 0.8515 0.00%
2025-12-11 0 0.850 0.840 0.850 0.830 0.900 2,718,000 2,312,160 0.8507 0.850 0.840 0.850 0.830 0.900 2,718,000 0.8507 -3.41%
2025-12-10 0 0.880 0.880 0.890 0.860 0.900 1,736,000 1,534,300 0.8838 0.880 0.880 0.890 0.860 0.900 1,736,000 0.8838 2.33%
2025-12-09 0 0.860 0.850 0.860 0.810 0.870 1,604,000 1,348,280 0.8406 0.860 0.850 0.860 0.810 0.870 1,604,000 0.8406 3.61%
2025-12-08 0 0.830 0.820 0.830 0.790 0.840 2,300,000 1,878,580 0.8168 0.830 0.820 0.830 0.790 0.840 2,300,000 0.8168 7.79%
2025-12-05 0 0.770 0.770 0.780 0.760 0.790 1,058,000 817,620 0.7728 0.770 0.770 0.780 0.760 0.790 1,058,000 0.7728 1.32%
2025-12-04 0 0.760 0.750 0.760 0.710 0.760 7,814,000 5,757,020 0.7368 0.760 0.750 0.760 0.710 0.760 7,814,000 0.7368 5.56%
2025-12-03 0 0.720 0.720 0.730 0.720 0.740 78,000 56,460 0.7238 0.720 0.720 0.730 0.720 0.740 78,000 0.7238 -2.70%
2025-12-02 0 0.740 0.720 0.740 0.720 0.740 44,000 32,500 0.7386 0.740 0.720 0.740 0.720 0.740 44,000 0.7386 0.00%
2025-12-01 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.740 0.720 0.740 0.740 0.740 30,000 0.7400 0.00%
2025-11-28 0 0.740 0.720 0.750 0.740 0.750 14,000 10,400 0.7429 0.740 0.720 0.750 0.740 0.750 14,000 0.7429 -1.33%
2025-11-27 0 0.750 0.710 0.750 0.750 0.750 6,000 4,500 0.7500 0.750 0.710 0.750 0.750 0.750 6,000 0.7500 2.74%
2025-11-26 0 0.730 0.720 0.740 0.730 0.750 108,000 80,960 0.7496 0.730 0.720 0.740 0.730 0.750 108,000 0.7496 0.00%
2025-11-25 0 0.730 0.720 0.740 0.720 0.740 44,000 31,840 0.7236 0.730 0.720 0.740 0.720 0.740 44,000 0.7236 0.00%
2025-11-24 0 0.730 0.710 0.740 0.710 0.740 28,000 20,480 0.7314 0.730 0.710 0.740 0.710 0.740 28,000 0.7314 0.00%
2025-11-21 0 0.730 0.720 0.730 0.720 0.740 128,000 92,980 0.7264 0.730 0.720 0.730 0.720 0.740 128,000 0.7264 0.00%
2025-11-20 0 0.730 0.730 0.740 0.730 0.740 90,000 65,960 0.7329 0.730 0.730 0.740 0.730 0.740 90,000 0.7329 -1.35%
2025-11-19 0 0.740 0.730 0.740 0.710 0.740 596,000 428,960 0.7197 0.740 0.730 0.740 0.710 0.740 596,000 0.7197 2.78%
2025-11-18 0 0.720 0.700 0.720 0.710 0.730 94,000 67,480 0.7179 0.720 0.700 0.720 0.710 0.730 94,000 0.7179 -2.70%
2025-11-17 0 0.740 0.710 0.740 0.710 0.740 20,000 14,300 0.7150 0.740 0.710 0.740 0.710 0.740 20,000 0.7150 2.78%
2025-11-14 0 0.720 0.720 0.730 0.720 0.740 118,000 85,540 0.7249 0.720 0.720 0.730 0.720 0.740 118,000 0.7249 -1.37%
2025-11-13 0 0.730 0.720 0.730 0.720 0.740 70,000 50,720 0.7246 0.730 0.720 0.730 0.720 0.740 70,000 0.7246 0.00%
2025-11-12 0 0.730 0.720 0.730 0.730 0.740 54,000 39,580 0.7330 0.730 0.720 0.730 0.730 0.740 54,000 0.7330 -2.67%
2025-11-11 0 0.750 0.730 0.760 0.730 0.750 156,000 116,980 0.7499 0.750 0.730 0.760 0.730 0.750 156,000 0.7499 0.00%
2025-11-10 0 0.750 0.720 0.750 0.720 0.750 38,000 27,760 0.7305 0.750 0.720 0.750 0.720 0.750 38,000 0.7305 1.35%
2025-11-07 0 0.740 0.730 0.740 0.730 0.750 86,000 63,200 0.7349 0.740 0.730 0.740 0.730 0.750 86,000 0.7349 0.00%
2025-11-06 0 0.740 0.740 0.750 0.730 0.750 194,000 143,480 0.7396 0.740 0.740 0.750 0.730 0.750 194,000 0.7396 1.37%
2025-11-05 0 0.730 0.710 0.730 0.710 0.730 204,000 146,180 0.7166 0.730 0.710 0.730 0.710 0.730 204,000 0.7166 -2.67%
2025-11-04 0 0.750 0.710 0.750 0.710 0.750 10,000 7,360 0.7360 0.750 0.710 0.750 0.710 0.750 10,000 0.7360 1.35%
2025-11-03 0 0.740 0.720 0.740 0.710 0.750 516,000 373,280 0.7234 0.740 0.720 0.740 0.710 0.750 516,000 0.7234 1.37%
2025-10-31 0 0.730 0.700 0.730 0.720 0.730 28,000 20,340 0.7264 0.730 0.700 0.730 0.720 0.730 28,000 0.7264 0.00%
2025-10-30 0 0.730 0.700 0.730 0.700 0.730 206,000 146,660 0.7119 0.730 0.700 0.730 0.700 0.730 206,000 0.7119 2.82%
2025-10-28 0 0.710 0.680 0.710 0.700 0.710 30,000 21,040 0.7013 0.710 0.680 0.710 0.700 0.710 30,000 0.7013 1.43%
2025-10-27 0 0.700 0.700 0.710 0.690 0.710 116,000 81,480 0.7024 0.700 0.700 0.710 0.690 0.710 116,000 0.7024 1.45%
2025-10-24 0 0.690 0.680 0.690 0.660 0.690 126,000 86,200 0.6841 0.690 0.680 0.690 0.660 0.690 126,000 0.6841 2.99%
2025-10-23 0 0.670 0.670 0.690 0.660 0.700 660,000 443,420 0.6718 0.670 0.670 0.690 0.660 0.700 660,000 0.6718 -1.47%
2025-10-22 0 0.680 0.680 0.690 0.680 0.690 190,000 130,600 0.6874 0.680 0.680 0.690 0.680 0.690 190,000 0.6874 -1.45%
2025-10-21 0 0.690 0.680 0.690 0.670 0.700 334,000 228,400 0.6838 0.690 0.680 0.690 0.670 0.700 334,000 0.6838 0.00%
2025-10-20 0 0.690 0.680 0.690 0.680 0.730 692,000 477,880 0.6906 0.690 0.680 0.690 0.680 0.730 692,000 0.6906 1.47%
2025-10-17 0 0.680 0.660 0.680 0.660 0.680 126,000 84,120 0.6676 0.680 0.660 0.680 0.660 0.680 126,000 0.6676 0.00%
2025-10-16 0 0.680 0.670 0.680 0.670 0.680 92,000 61,840 0.6722 0.680 0.670 0.680 0.670 0.680 92,000 0.6722 0.00%
2025-10-15 0 0.680 0.680 0.690 0.660 0.690 326,000 220,620 0.6767 0.680 0.680 0.690 0.660 0.690 326,000 0.6767 1.49%
2025-10-14 0 0.670 0.660 0.680 0.650 0.700 2,452,000 1,623,980 0.6623 0.670 0.660 0.680 0.650 0.700 2,452,000 0.6623 -5.63%
2025-10-13 0 0.710 0.700 0.710 0.690 0.710 1,094,000 765,180 0.6994 0.710 0.700 0.710 0.690 0.710 1,094,000 0.6994 0.00%
2025-10-10 0 0.710 0.710 0.720 0.710 0.720 40,000 28,740 0.7185 0.710 0.710 0.720 0.710 0.720 40,000 0.7185 0.00%
2025-10-09 0 0.710 0.710 0.720 0.710 0.740 454,000 327,180 0.7207 0.710 0.710 0.720 0.710 0.740 454,000 0.7207 -2.74%
2025-10-08 0 0.730 0.720 0.750 0.720 0.740 202,000 147,400 0.7297 0.730 0.720 0.750 0.720 0.740 202,000 0.7297 -1.35%
2025-10-06 0 0.740 0.730 0.750 0.740 0.750 90,000 66,800 0.7422 0.740 0.730 0.750 0.740 0.750 90,000 0.7422 0.00%
2025-10-03 0 0.740 0.740 0.760 0.740 0.750 158,000 117,620 0.7444 0.740 0.740 0.760 0.740 0.750 158,000 0.7444 -1.33%
2025-10-02 0 0.750 0.750 0.760 0.740 0.760 218,000 163,560 0.7503 0.750 0.750 0.760 0.740 0.760 218,000 0.7503 -2.60%
2025-09-30 0 0.770 0.750 0.770 0.760 0.790 522,000 400,360 0.7670 0.770 0.750 0.770 0.760 0.790 522,000 0.7670 1.32%
2025-09-29 0 0.760 0.760 0.770 0.740 0.780 284,000 218,200 0.7683 0.760 0.760 0.770 0.740 0.780 284,000 0.7683 2.70%
2025-09-26 0 0.740 0.740 0.750 0.740 0.780 518,000 388,060 0.7492 0.740 0.740 0.750 0.740 0.780 518,000 0.7492 -5.13%
2025-09-25 0 0.780 0.760 0.780 0.760 0.780 66,000 50,720 0.7685 0.780 0.760 0.780 0.760 0.780 66,000 0.7685 1.30%
2025-09-24 0 0.770 0.770 0.780 0.750 0.790 100,000 77,180 0.7718 0.770 0.770 0.780 0.750 0.790 100,000 0.7718 0.00%
2025-09-23 0 0.770 0.760 0.770 0.770 0.790 314,000 244,700 0.7793 0.770 0.760 0.770 0.770 0.790 314,000 0.7793 -1.28%
2025-09-22 0 0.780 0.750 0.780 0.760 0.780 60,000 45,920 0.7653 0.780 0.750 0.780 0.760 0.780 60,000 0.7653 1.30%
2025-09-19 0 0.770 0.750 0.770 0.740 0.780 496,000 377,840 0.7618 0.770 0.750 0.770 0.740 0.780 496,000 0.7618 -1.28%
2025-09-18 0 0.780 0.750 0.780 0.740 0.780 916,000 689,800 0.7531 0.780 0.750 0.780 0.740 0.780 916,000 0.7531 2.63%
2025-09-17 0 0.760 0.760 0.770 0.760 0.800 580,000 445,960 0.7689 0.760 0.760 0.770 0.760 0.800 580,000 0.7689 -2.56%
2025-09-16 0 0.780 0.770 0.800 0.780 0.810 152,000 120,200 0.7908 0.780 0.770 0.800 0.780 0.810 152,000 0.7908 -2.50%
2025-09-15 0 0.800 0.800 0.820 0.790 0.820 578,000 464,960 0.8044 0.800 0.800 0.820 0.790 0.820 578,000 0.8044 0.00%
2025-09-12 0 0.800 0.800 0.810 0.790 0.810 110,000 87,900 0.7991 0.800 0.800 0.810 0.790 0.810 110,000 0.7991 -1.23%
2025-09-11 0 0.810 0.810 0.820 0.790 0.860 1,064,000 865,060 0.8130 0.810 0.810 0.820 0.790 0.860 1,064,000 0.8130 1.76%
2025-09-10 0 0.850 0.850 0.860 0.800 0.860 2,004,000 1,694,040 0.8453 0.796 0.796 0.805 0.749 0.805 2,139,950 0.7916 7.59%
2025-09-09 0 0.790 0.770 0.800 0.760 0.790 452,000 350,500 0.7754 0.740 0.721 0.749 0.712 0.740 482,663 0.7262 0.00%
2025-09-08 0 0.790 0.770 0.790 0.790 0.790 46,000 36,260 0.7883 0.740 0.721 0.740 0.740 0.740 49,121 0.7382 1.28%
2025-09-05 0 0.780 0.780 0.790 0.780 0.800 192,000 151,840 0.7908 0.730 0.730 0.740 0.730 0.749 205,025 0.7406 -1.27%
2025-09-04 0 0.790 0.780 0.790 0.770 0.790 62,000 48,180 0.7771 0.740 0.730 0.740 0.721 0.740 66,206 0.7277 0.00%
2025-09-03 0 0.790 0.770 0.790 0.780 0.800 16,000 12,680 0.7925 0.740 0.721 0.740 0.730 0.749 17,085 0.7422 0.00%
2025-09-02 0 0.790 0.760 0.790 0.790 0.790 46,000 36,340 0.7900 0.740 0.712 0.740 0.740 0.740 49,121 0.7398 0.00%
2025-09-01 0 0.790 0.770 0.790 0.750 0.800 452,000 342,680 0.7581 0.740 0.721 0.740 0.702 0.749 482,663 0.7100 0.00%
2025-08-29 0 0.790 0.780 0.790 0.770 0.810 642,000 502,100 0.7821 0.740 0.730 0.740 0.721 0.759 685,553 0.7324 -2.47%
2025-08-28 0 0.810 0.810 0.830 0.810 0.820 270,000 221,060 0.8187 0.759 0.759 0.777 0.759 0.768 288,317 0.7667 -1.22%
2025-08-27 0 0.820 0.820 0.830 0.810 0.880 1,198,000 990,720 0.8270 0.768 0.768 0.777 0.759 0.824 1,279,271 0.7744 0.00%
2025-08-26 0 0.820 0.800 0.820 0.780 0.820 1,722,000 1,383,520 0.8034 0.768 0.749 0.768 0.730 0.768 1,838,819 0.7524 1.23%
2025-08-25 0 0.810 0.800 0.810 0.750 0.830 1,786,000 1,432,740 0.8022 0.759 0.749 0.759 0.702 0.777 1,907,161 0.7512 6.58%
2025-08-22 0 0.760 0.760 0.780 0.750 0.820 1,672,000 1,297,580 0.7761 0.712 0.712 0.730 0.702 0.768 1,785,427 0.7268 -5.00%
2025-08-21 0 0.800 0.780 0.800 0.770 0.830 1,464,000 1,189,260 0.8123 0.749 0.730 0.749 0.721 0.777 1,563,317 0.7607 -1.23%
2025-08-20 0 0.810 0.780 0.820 0.730 0.820 2,790,000 2,199,340 0.7883 0.759 0.730 0.768 0.684 0.768 2,979,271 0.7382 6.58%
2025-08-19 0 0.760 0.730 0.770 0.750 0.800 216,000 163,880 0.7587 0.712 0.684 0.721 0.702 0.749 230,653 0.7105 1.33%
2025-08-18 0 0.750 0.740 0.750 0.720 0.760 468,000 347,740 0.7430 0.702 0.693 0.702 0.674 0.712 499,749 0.6958 2.74%
2025-08-15 0 0.730 0.730 0.760 0.710 0.800 3,588,000 2,708,640 0.7549 0.684 0.684 0.712 0.665 0.749 3,831,407 0.7070 -2.67%
2025-08-14 0 0.750 0.730 0.750 0.700 0.750 780,000 569,120 0.7296 0.702 0.684 0.702 0.656 0.702 832,915 0.6833 4.17%
2025-08-13 0 0.720 0.710 0.720 0.680 0.750 608,000 432,100 0.7107 0.674 0.665 0.674 0.637 0.702 649,246 0.6655 4.35%
2025-08-12 0 0.690 0.670 0.690 0.660 0.700 752,000 519,460 0.6908 0.646 0.627 0.646 0.618 0.656 803,015 0.6469 1.47%
2025-08-11 0 0.680 0.660 0.680 0.670 0.680 128,000 85,420 0.6673 0.637 0.618 0.637 0.627 0.637 136,683 0.6249 1.49%
2025-08-08 0 0.670 0.660 0.680 0.670 0.680 102,000 68,880 0.6753 0.627 0.618 0.637 0.627 0.637 108,920 0.6324 -2.90%
2025-08-07 0 0.690 0.660 0.700 0.690 0.690 56,000 38,640 0.6900 0.646 0.618 0.656 0.646 0.646 59,799 0.6462 0.00%
2025-08-06 0 0.690 0.660 0.690 0.660 0.690 14,000 9,500 0.6786 0.646 0.618 0.646 0.618 0.646 14,950 0.6355 1.47%
2025-08-05 0 0.680 0.670 0.680 0.660 0.680 86,000 57,320 0.6665 0.637 0.627 0.637 0.618 0.637 91,834 0.6242 0.00%
2025-08-04 0 0.680 0.670 0.690 0.670 0.680 290,000 196,540 0.6777 0.637 0.627 0.646 0.627 0.637 309,673 0.6347 0.00%
2025-08-01 0 0.680 0.670 0.690 0.660 0.680 104,000 69,540 0.6687 0.637 0.627 0.646 0.618 0.637 111,055 0.6262 0.00%
2025-07-31 0 0.680 0.660 0.690 0.650 0.710 634,000 436,740 0.6889 0.637 0.618 0.646 0.609 0.665 677,010 0.6451 4.62%
2025-07-30 0 0.650 0.650 0.670 0.650 0.670 190,000 125,120 0.6585 0.609 0.609 0.627 0.609 0.627 202,889 0.6167 -2.99%
2025-07-29 0 0.670 0.650 0.670 - - 0 0 - 0.627 0.609 0.627 - - 0 - 0.00%
2025-07-28 0 0.670 0.660 0.670 0.630 0.670 688,000 446,780 0.6494 0.627 0.618 0.627 0.590 0.627 734,673 0.6081 0.00%
2025-07-25 0 0.670 0.650 0.680 0.670 0.670 18,000 12,060 0.6700 0.627 0.609 0.637 0.627 0.627 19,221 0.6274 0.00%
2025-07-24 0 0.670 0.650 0.670 0.660 0.670 14,000 9,260 0.6614 0.627 0.609 0.627 0.618 0.627 14,950 0.6194 1.52%
2025-07-23 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.618 0.618 0.637 0.618 0.618 51,256 0.6181 -2.94%
2025-07-22 0 0.680 0.650 0.680 0.660 0.680 20,000 13,540 0.6770 0.637 0.609 0.637 0.618 0.637 21,357 0.6340 0.00%
2025-07-21 0 0.680 0.650 0.680 0.660 0.680 156,000 104,180 0.6678 0.637 0.609 0.637 0.618 0.637 166,583 0.6254 1.49%
2025-07-18 0 0.670 0.660 0.680 0.660 0.680 26,000 17,320 0.6662 0.627 0.618 0.637 0.618 0.637 27,764 0.6238 -1.47%
2025-07-17 0 0.680 0.660 0.680 0.650 0.680 294,000 194,240 0.6607 0.637 0.618 0.637 0.609 0.637 313,945 0.6187 0.00%
2025-07-16 0 0.680 0.670 0.680 0.680 0.700 40,000 27,340 0.6835 0.637 0.627 0.637 0.637 0.656 42,714 0.6401 0.00%
2025-07-15 0 0.680 0.670 0.690 0.670 0.680 24,000 16,280 0.6783 0.637 0.627 0.646 0.627 0.637 25,628 0.6352 0.00%
2025-07-14 0 0.680 0.680 0.690 0.660 0.680 250,000 169,960 0.6798 0.637 0.637 0.646 0.618 0.637 266,960 0.6367 0.00%
2025-07-11 0 0.680 0.670 0.680 0.680 0.680 216,000 146,700 0.6792 0.637 0.627 0.637 0.637 0.637 230,653 0.6360 1.49%
2025-07-10 0 0.670 0.650 0.670 0.670 0.680 334,000 223,940 0.6705 0.627 0.609 0.627 0.627 0.637 356,658 0.6279 0.00%
2025-07-09 0 0.670 0.660 0.670 0.640 0.680 470,000 313,560 0.6671 0.627 0.618 0.627 0.599 0.637 501,884 0.6248 1.52%
2025-07-08 0 0.660 0.640 0.660 0.630 0.670 22,000 14,440 0.6564 0.618 0.599 0.618 0.590 0.627 23,492 0.6147 0.00%
2025-07-07 0 0.660 0.650 0.660 0.630 0.670 54,000 35,180 0.6515 0.618 0.609 0.618 0.590 0.627 57,663 0.6101 1.54%
2025-07-04 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.609 0.599 0.609 0.609 0.609 10,678 0.6087 0.00%
2025-07-03 0 0.650 0.620 0.650 0.620 0.650 134,000 84,440 0.6301 0.609 0.581 0.609 0.581 0.609 143,090 0.5901 1.56%
2025-07-02 0 0.640 0.620 0.640 - - 20,000 12,600 0.6300 0.599 0.581 0.599 - - 21,357 0.5900 0.00%
2025-06-30 0 0.640 0.620 0.640 0.610 0.640 432,000 274,240 0.6348 0.599 0.581 0.599 0.571 0.599 461,307 0.5945 3.23%
2025-06-27 0 0.620 0.610 0.630 0.600 0.630 1,732,000 1,050,060 0.6063 0.581 0.571 0.590 0.562 0.590 1,849,497 0.5678 -1.59%
2025-06-26 0 0.630 0.630 0.650 0.630 0.650 248,000 158,420 0.6388 0.590 0.590 0.609 0.590 0.609 264,824 0.5982 -3.08%
2025-06-25 0 0.650 0.640 0.650 0.650 0.670 100,000 65,600 0.6560 0.609 0.599 0.609 0.609 0.627 106,784 0.6143 -2.99%
2025-06-24 0 0.670 0.640 0.670 0.670 0.670 8,000 5,360 0.6700 0.627 0.599 0.627 0.627 0.627 8,543 0.6274 0.00%
2025-06-23 0 0.670 0.660 0.670 0.650 0.680 136,000 90,480 0.6653 0.627 0.618 0.627 0.609 0.637 145,226 0.6230 -1.47%
2025-06-20 0 0.680 0.650 0.680 0.630 0.680 126,000 81,800 0.6492 0.637 0.609 0.637 0.590 0.637 134,548 0.6080 6.25%
2025-06-19 0 0.640 0.630 0.650 0.630 0.650 360,000 229,520 0.6376 0.599 0.590 0.609 0.590 0.609 384,422 0.5971 -1.46%
2025-06-18 0 0.690 0.680 0.690 0.670 0.710 420,000 288,460 0.6868 0.608 0.599 0.608 0.591 0.626 476,459 0.6054 2.99%
2025-06-17 0 0.670 0.660 0.680 0.660 0.680 142,000 95,300 0.6711 0.591 0.582 0.599 0.582 0.599 161,088 0.5916 4.69%
2025-06-16 0 0.640 0.640 0.650 0.640 0.670 152,000 99,060 0.6517 0.564 0.564 0.573 0.564 0.591 172,433 0.5745 -4.48%
2025-06-13 0 0.670 0.650 0.670 0.650 0.670 74,000 49,180 0.6646 0.591 0.573 0.591 0.573 0.591 83,947 0.5858 1.52%
2025-06-12 0 0.660 0.660 0.680 0.650 0.670 70,000 46,160 0.6594 0.582 0.582 0.599 0.573 0.591 79,410 0.5813 0.00%
2025-06-11 0 0.660 0.650 0.680 0.660 0.670 74,000 48,940 0.6614 0.582 0.573 0.599 0.582 0.591 83,947 0.5830 0.00%
2025-06-10 0 0.660 0.660 0.680 0.660 0.690 224,000 151,520 0.6764 0.582 0.582 0.599 0.582 0.608 254,111 0.5963 -1.49%
2025-06-09 0 0.670 0.670 0.680 0.660 0.740 640,000 442,480 0.6914 0.591 0.591 0.599 0.582 0.652 726,032 0.6094 -4.29%
2025-06-06 0 0.700 0.710 0.720 0.660 0.700 138,000 93,960 0.6809 0.617 0.626 0.635 0.582 0.617 156,551 0.6002 1.45%
2025-06-05 0 0.690 0.670 0.690 0.680 0.690 32,000 21,780 0.6806 0.608 0.591 0.608 0.599 0.608 36,302 0.6000 1.47%
2025-06-04 0 0.680 0.660 0.680 0.660 0.690 356,000 239,440 0.6726 0.599 0.582 0.599 0.582 0.608 403,855 0.5929 3.03%
2025-06-03 0 0.660 0.630 0.670 0.630 0.670 282,000 183,420 0.6504 0.582 0.555 0.591 0.555 0.591 319,908 0.5734 4.76%
2025-06-02 0 0.630 0.630 0.640 0.630 0.650 78,000 50,020 0.6413 0.555 0.555 0.564 0.555 0.573 88,485 0.5653 -3.08%
2025-05-30 0 0.650 0.620 0.650 0.630 0.650 58,000 36,580 0.6307 0.573 0.547 0.573 0.555 0.573 65,797 0.5560 3.17%
2025-05-29 0 0.630 0.630 0.640 0.630 0.640 42,000 26,680 0.6352 0.555 0.555 0.564 0.555 0.564 47,646 0.5600 -1.56%
2025-05-28 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.564 0.564 0.573 0.564 0.564 49,915 0.5642 -1.54%
2025-05-27 0 0.650 0.640 0.670 0.630 0.660 166,000 107,880 0.6499 0.573 0.564 0.591 0.555 0.582 188,315 0.5729 0.00%
2025-05-26 0 0.650 0.640 0.660 0.620 0.650 326,000 208,560 0.6398 0.573 0.564 0.582 0.547 0.573 369,823 0.5639 -1.52%
2025-05-23 0 0.660 0.660 0.670 0.650 0.660 78,000 51,200 0.6564 0.582 0.582 0.591 0.573 0.582 88,485 0.5786 0.00%
2025-05-22 0 0.660 0.650 0.660 0.650 0.680 176,000 116,100 0.6597 0.582 0.573 0.582 0.573 0.599 199,659 0.5815 0.00%
2025-05-21 0 0.660 0.650 0.660 0.650 0.660 36,000 23,440 0.6511 0.582 0.573 0.582 0.573 0.582 40,839 0.5740 0.00%
2025-05-20 0 0.660 0.650 0.660 0.650 0.660 4,000 2,620 0.6550 0.582 0.573 0.582 0.573 0.582 4,538 0.5774 0.00%
2025-05-19 0 0.660 0.650 0.660 0.650 0.660 68,000 44,440 0.6535 0.582 0.573 0.582 0.573 0.582 77,141 0.5761 0.00%
2025-05-16 0 0.660 0.650 0.670 0.660 0.670 16,000 10,580 0.6613 0.582 0.573 0.591 0.582 0.591 18,151 0.5829 1.54%
2025-05-15 0 0.650 0.650 0.670 0.640 0.680 150,000 99,340 0.6623 0.573 0.573 0.591 0.564 0.599 170,164 0.5838 -2.99%
2025-05-14 0 0.670 0.650 0.670 0.650 0.670 34,000 22,440 0.6600 0.591 0.573 0.591 0.573 0.591 38,570 0.5818 0.00%
2025-05-13 0 0.670 0.640 0.670 0.630 0.690 898,000 604,200 0.6728 0.591 0.564 0.591 0.555 0.608 1,018,714 0.5931 -1.47%
2025-05-12 0 0.680 0.660 0.680 - - 0 0 - 0.599 0.582 0.599 - - 0 - 0.00%
2025-05-09 0 0.680 0.660 0.680 0.660 0.690 294,000 195,300 0.6643 0.599 0.582 0.599 0.582 0.608 333,521 0.5856 -2.86%
2025-05-08 0 0.700 0.670 0.700 0.670 0.700 232,000 156,620 0.6751 0.617 0.591 0.617 0.591 0.617 263,187 0.5951 1.45%
2025-05-07 0 0.690 0.680 0.690 0.700 0.700 32,000 22,400 0.7000 0.608 0.599 0.608 0.617 0.617 36,302 0.6171 0.00%
2025-05-06 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.608 0.599 0.608 0.608 0.608 113,443 0.6082 0.00%
2025-05-02 0 0.690 0.670 0.700 0.670 0.710 158,000 107,580 0.6809 0.608 0.591 0.617 0.591 0.626 179,239 0.6002 0.00%
2025-04-30 0 0.690 0.680 0.690 0.680 0.710 142,000 98,160 0.6913 0.608 0.599 0.608 0.599 0.626 161,088 0.6094 0.00%
2025-04-29 0 0.690 0.690 0.710 0.690 0.760 1,938,000 1,403,080 0.7240 0.608 0.608 0.626 0.608 0.670 2,198,516 0.6382 -1.43%
2025-04-28 0 0.700 0.670 0.700 0.670 0.710 30,000 20,680 0.6893 0.617 0.591 0.617 0.591 0.626 34,033 0.6076 1.45%
2025-04-25 0 0.690 0.680 0.690 0.680 0.700 76,000 52,620 0.6924 0.608 0.599 0.608 0.599 0.617 86,216 0.6103 0.00%
2025-04-24 0 0.690 0.680 0.700 0.680 0.700 66,000 45,560 0.6903 0.608 0.599 0.617 0.599 0.617 74,872 0.6085 -1.43%
2025-04-23 0 0.700 0.680 0.700 0.650 0.700 392,000 265,620 0.6776 0.617 0.599 0.617 0.573 0.617 444,695 0.5973 1.45%
2025-04-22 0 0.690 0.670 0.690 0.630 0.690 888,000 589,500 0.6639 0.608 0.591 0.608 0.555 0.608 1,007,369 0.5852 -1.43%
2025-04-17 0 0.700 0.680 0.700 0.670 0.710 796,000 550,600 0.6917 0.617 0.599 0.617 0.591 0.626 903,002 0.6097 1.45%
2025-04-16 0 0.690 0.680 0.690 0.650 0.700 290,000 195,200 0.6731 0.608 0.599 0.608 0.573 0.617 328,983 0.5933 0.00%
2025-04-15 0 0.690 0.670 0.690 0.670 0.710 70,000 47,880 0.6840 0.608 0.591 0.608 0.591 0.626 79,410 0.6029 -1.43%
2025-04-14 0 0.700 0.690 0.700 0.640 0.720 906,000 636,300 0.7023 0.617 0.608 0.617 0.564 0.635 1,027,789 0.6191 4.48%
2025-04-11 0 0.670 0.660 0.670 0.620 0.680 756,000 496,920 0.6573 0.591 0.582 0.591 0.547 0.599 857,625 0.5794 8.06%
2025-04-10 0 0.620 0.610 0.620 0.590 0.620 324,000 198,020 0.6112 0.547 0.538 0.547 0.520 0.547 367,554 0.5388 5.08%
2025-04-09 0 0.590 0.550 0.590 0.520 0.590 306,000 171,680 0.5610 0.520 0.485 0.520 0.458 0.520 347,134 0.4946 1.72%
2025-04-08 0 0.580 0.560 0.580 0.540 0.590 214,000 119,580 0.5588 0.511 0.494 0.511 0.476 0.520 242,767 0.4926 7.41%
2025-04-07 0 0.540 0.530 0.550 0.530 0.590 1,734,000 955,060 0.5508 0.476 0.467 0.485 0.467 0.520 1,967,093 0.4855 -14.29%
2025-04-03 0 0.630 0.620 0.630 0.620 0.660 366,000 229,580 0.6273 0.555 0.547 0.555 0.547 0.582 415,200 0.5529 -3.08%
2025-04-02 0 0.650 0.630 0.660 0.610 0.650 208,000 132,360 0.6363 0.573 0.555 0.582 0.538 0.573 235,960 0.5609 -1.52%
2025-04-01 0 0.660 0.620 0.660 0.600 0.670 1,640,000 1,021,720 0.6230 0.582 0.547 0.582 0.529 0.591 1,860,457 0.5492 1.54%
2025-03-31 0 0.650 0.630 0.650 0.630 0.660 140,000 90,160 0.6440 0.573 0.555 0.573 0.555 0.582 158,820 0.5677 -1.52%
2025-03-28 0 0.660 0.640 0.660 0.620 0.660 1,008,000 642,360 0.6373 0.582 0.564 0.582 0.547 0.582 1,143,500 0.5617 0.00%
2025-03-27 0 0.660 0.650 0.660 0.650 0.690 2,054,000 1,372,760 0.6683 0.582 0.573 0.582 0.573 0.608 2,330,109 0.5891 0.00%
2025-03-26 0 0.660 0.660 0.670 0.640 0.720 640,000 420,420 0.6569 0.582 0.582 0.591 0.564 0.635 726,032 0.5791 -8.33%
2025-03-25 0 0.720 0.690 0.720 0.690 0.720 496,000 347,520 0.7006 0.635 0.608 0.635 0.608 0.635 562,675 0.6176 0.00%
2025-03-24 0 0.720 0.700 0.720 0.660 0.720 864,000 606,380 0.7018 0.635 0.617 0.635 0.582 0.635 980,143 0.6187 4.35%
2025-03-21 0 0.690 0.660 0.690 0.660 0.690 382,000 254,960 0.6674 0.608 0.582 0.608 0.582 0.608 433,350 0.5883 4.55%
2025-03-20 0 0.660 0.660 0.670 0.660 0.690 420,000 283,540 0.6751 0.582 0.582 0.591 0.582 0.608 476,459 0.5951 -2.94%
2025-03-19 0 0.680 0.670 0.680 0.670 0.720 1,678,000 1,145,720 0.6828 0.599 0.591 0.599 0.591 0.635 1,903,565 0.6019 -4.23%
2025-03-18 0 0.710 0.710 0.720 0.640 0.720 914,000 615,000 0.6729 0.626 0.626 0.635 0.564 0.635 1,036,864 0.5931 7.58%
2025-03-17 0 0.660 0.640 0.660 0.620 0.700 1,918,000 1,295,600 0.6755 0.582 0.564 0.582 0.547 0.617 2,175,827 0.5955 0.00%
2025-03-14 0 0.660 0.660 0.670 0.540 0.730 6,554,000 4,264,380 0.6507 0.582 0.582 0.591 0.476 0.643 7,435,022 0.5736 22.22%
2025-03-13 0 0.540 0.540 0.560 0.540 0.550 94,000 51,200 0.5447 0.476 0.476 0.494 0.476 0.485 106,636 0.4801 -1.82%
2025-03-12 0 0.550 0.520 0.550 0.510 0.550 362,000 190,520 0.5263 0.485 0.458 0.485 0.450 0.485 410,662 0.4639 1.85%
2025-03-11 0 0.540 0.510 0.540 0.485 0.540 1,488,000 772,890 0.5194 0.476 0.450 0.476 0.428 0.476 1,688,024 0.4579 10.20%
2025-03-10 0 0.490 0.490 0.500 0.485 0.495 146,000 71,540 0.4900 0.432 0.432 0.441 0.428 0.436 165,626 0.4319 -1.01%
2025-03-07 0 0.495 0.490 0.500 0.495 0.495 50,000 24,750 0.4950 0.436 0.432 0.441 0.436 0.436 56,721 0.4363 -1.00%
2025-03-06 0 0.500 0.485 0.500 0.480 0.500 680,000 334,130 0.4914 0.441 0.428 0.441 0.423 0.441 771,409 0.4331 0.00%
2025-03-05 0 0.500 0.490 0.500 0.490 0.500 238,000 117,210 0.4925 0.441 0.432 0.441 0.432 0.441 269,993 0.4341 0.00%
2025-03-04 0 0.500 0.490 0.495 0.485 0.550 2,410,000 1,262,350 0.5238 0.441 0.432 0.436 0.428 0.485 2,733,964 0.4617 4.17%
2025-03-03 0 0.480 0.475 0.490 0.480 0.485 326,000 157,430 0.4829 0.423 0.419 0.432 0.423 0.428 369,823 0.4257 0.00%
2025-02-28 0 0.480 0.475 0.500 - - 16,000 7,600 0.4750 0.423 0.419 0.441 - - 18,151 0.4187 0.00%
2025-02-27 0 0.480 0.475 0.500 - - 0 0 - 0.423 0.419 0.441 - - 0 - 0.00%
2025-02-26 0 0.480 0.480 0.485 0.475 0.530 84,000 40,670 0.4842 0.423 0.423 0.428 0.419 0.467 95,292 0.4268 -2.04%
2025-02-25 0 0.490 0.470 0.490 0.460 0.510 306,000 148,100 0.4840 0.432 0.414 0.432 0.405 0.450 347,134 0.4266 4.26%
2025-02-24 0 0.470 0.470 0.485 0.455 0.495 190,000 88,720 0.4669 0.414 0.414 0.428 0.401 0.436 215,541 0.4116 -5.05%
2025-02-21 0 0.495 0.480 0.495 0.480 0.510 50,000 24,730 0.4946 0.436 0.423 0.436 0.423 0.450 56,721 0.4360 5.32%
2025-02-20 0 0.470 0.470 0.480 0.460 0.490 296,000 140,400 0.4743 0.414 0.414 0.423 0.405 0.432 335,790 0.4181 -4.08%
2025-02-19 0 0.490 0.480 0.490 0.485 0.495 380,000 186,180 0.4899 0.432 0.423 0.432 0.428 0.436 431,082 0.4319 -1.01%
2025-02-18 0 0.495 0.490 0.495 0.480 0.530 1,450,000 736,190 0.5077 0.436 0.432 0.436 0.423 0.467 1,644,916 0.4476 1.02%
2025-02-17 0 0.490 0.490 0.495 0.490 0.495 386,000 190,590 0.4938 0.432 0.432 0.436 0.432 0.436 437,888 0.4352 -1.01%
2025-02-14 0 0.495 0.495 0.510 0.490 0.495 14,000 6,920 0.4943 0.436 0.436 0.450 0.432 0.436 15,882 0.4357 0.00%
2025-02-13 0 0.495 0.495 0.510 0.495 0.510 76,000 38,010 0.5001 0.436 0.436 0.450 0.436 0.450 86,216 0.4409 -1.00%
2025-02-12 0 0.500 0.495 0.500 0.495 0.500 324,000 161,670 0.4990 0.441 0.436 0.441 0.436 0.441 367,554 0.4399 0.00%
2025-02-11 0 0.500 0.490 0.500 - - 10,000 5,000 0.5000 0.441 0.432 0.441 - - 11,344 0.4408 0.00%
2025-02-10 0 0.500 0.495 0.510 0.500 0.500 12,000 6,000 0.5000 0.441 0.436 0.450 0.441 0.441 13,613 0.4408 -1.96%
2025-02-07 0 0.510 0.495 0.510 0.520 0.520 10,000 5,200 0.5200 0.450 0.436 0.450 0.458 0.458 11,344 0.4584 -1.92%
2025-02-06 0 0.520 0.490 0.520 0.500 0.520 68,000 34,100 0.5015 0.458 0.432 0.458 0.441 0.458 77,141 0.4420 4.00%
2025-02-05 0 0.500 0.490 0.500 0.490 0.510 210,000 103,790 0.4942 0.441 0.432 0.441 0.432 0.450 238,229 0.4357 -1.96%
2025-02-04 0 0.510 0.495 0.510 0.485 0.530 664,000 331,260 0.4989 0.450 0.436 0.450 0.428 0.467 753,258 0.4398 5.15%
2025-02-03 0 0.485 0.480 0.490 0.475 0.490 490,000 237,060 0.4838 0.428 0.423 0.432 0.419 0.432 555,868 0.4265 0.00%
2025-01-28 0 0.485 0.475 0.485 0.470 0.490 242,000 116,650 0.4820 0.428 0.419 0.428 0.414 0.432 274,531 0.4249 6.59%
2025-01-27 0 0.455 0.450 0.455 0.455 0.455 12,000 5,460 0.4550 0.401 0.397 0.401 0.401 0.401 13,613 0.4011 0.00%
2025-01-24 0 0.455 0.450 0.460 0.435 0.465 768,000 338,980 0.4414 0.401 0.397 0.405 0.383 0.410 871,238 0.3891 -2.15%
2025-01-23 0 0.465 0.450 0.465 0.455 0.465 400,000 184,200 0.4605 0.410 0.397 0.410 0.401 0.410 453,770 0.4059 3.33%
2025-01-22 0 0.450 0.440 0.455 0.440 0.460 214,000 96,900 0.4528 0.397 0.388 0.401 0.388 0.405 242,767 0.3991 -2.17%
2025-01-21 0 0.460 0.440 0.465 0.440 0.465 246,000 112,730 0.4583 0.405 0.388 0.410 0.388 0.410 279,069 0.4040 0.00%
2025-01-20 0 0.460 0.450 0.465 0.450 0.460 42,000 19,180 0.4567 0.405 0.397 0.410 0.397 0.405 47,646 0.4026 -1.08%
2025-01-17 0 0.465 0.435 0.465 0.435 0.465 236,000 104,100 0.4411 0.410 0.383 0.410 0.383 0.410 267,724 0.3888 -1.06%
2025-01-16 0 0.470 0.450 0.475 0.465 0.470 66,000 30,990 0.4695 0.414 0.397 0.419 0.410 0.414 74,872 0.4139 -1.05%
2025-01-15 0 0.475 0.475 0.480 0.435 0.500 808,000 376,820 0.4664 0.419 0.419 0.423 0.383 0.441 916,615 0.4111 4.40%
2025-01-14 0 0.455 0.440 0.460 0.450 0.455 120,000 54,500 0.4542 0.401 0.388 0.405 0.397 0.401 136,131 0.4003 0.00%
2025-01-13 0 0.455 0.440 0.460 0.440 0.460 94,000 42,090 0.4478 0.401 0.388 0.405 0.388 0.405 106,636 0.3947 1.11%
2025-01-10 0 0.450 0.450 0.460 0.450 0.460 944,000 433,760 0.4595 0.397 0.397 0.405 0.397 0.405 1,070,897 0.4050 3.45%
2025-01-09 0 0.435 0.435 0.450 0.430 0.450 1,248,000 549,540 0.4403 0.383 0.383 0.397 0.379 0.397 1,415,762 0.3882 -1.14%
2025-01-08 0 0.440 0.440 0.445 0.440 0.455 164,000 73,810 0.4501 0.388 0.388 0.392 0.388 0.401 186,046 0.3967 -4.35%
2025-01-07 0 0.460 0.445 0.460 0.470 0.470 32,000 14,980 0.4681 0.405 0.392 0.405 0.414 0.414 36,302 0.4127 0.00%
2025-01-06 0 0.460 0.445 0.470 0.450 0.475 494,000 225,730 0.4569 0.405 0.392 0.414 0.397 0.419 560,406 0.4028 4.55%
2025-01-03 0 0.440 0.435 0.440 0.410 0.440 688,000 293,080 0.4260 0.388 0.383 0.388 0.361 0.388 780,484 0.3755 8.64%
2025-01-02 0 0.405 0.405 0.410 0.405 0.415 242,000 99,510 0.4112 0.357 0.357 0.361 0.357 0.366 274,531 0.3625 -1.22%
2024-12-31 0 0.410 0.390 0.410 - - 0 0 - 0.361 0.344 0.361 - - 0 - 0.00%
2024-12-30 0 0.410 0.400 0.420 - - 0 0 - 0.361 0.353 0.370 - - 0 - 0.00%
2024-12-27 0 0.410 0.390 0.410 - - 0 0 - 0.361 0.344 0.361 - - 0 - 0.00%
2024-12-24 0 0.410 0.390 0.410 0.410 0.410 24,000 9,840 0.4100 0.361 0.344 0.361 0.361 0.361 27,226 0.3614 0.00%
2024-12-23 0 0.410 0.385 0.405 - - 0 0 - 0.361 0.339 0.357 - - 0 - 0.00%
2024-12-20 0 0.410 0.385 0.415 0.380 0.435 230,000 90,850 0.3950 0.361 0.339 0.366 0.335 0.383 260,918 0.3482 -2.38%
2024-12-19 0 0.420 0.410 0.420 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2024-12-18 0 0.420 0.400 0.415 0.400 0.420 18,000 7,400 0.4111 0.370 0.353 0.366 0.353 0.370 20,420 0.3624 0.00%
2024-12-17 0 0.420 0.410 0.415 0.400 0.420 30,000 12,240 0.4080 0.370 0.361 0.366 0.353 0.370 34,033 0.3597 2.44%
2024-12-16 0 0.410 0.400 0.415 0.400 0.415 152,000 62,140 0.4088 0.361 0.353 0.366 0.353 0.366 172,433 0.3604 -2.38%
2024-12-13 0 0.420 0.395 0.420 - - 0 0 - 0.370 0.348 0.370 - - 0 - 0.00%
2024-12-12 0 0.420 0.415 0.420 0.405 0.430 128,000 52,510 0.4102 0.370 0.366 0.370 0.357 0.379 145,206 0.3616 -4.55%
2024-12-11 0 0.440 0.415 0.440 - - 0 0 - 0.388 0.366 0.388 - - 0 - 0.00%
2024-12-10 0 0.440 0.415 0.440 - - 0 0 - 0.388 0.366 0.388 - - 0 - 0.00%
2024-12-09 0 0.440 0.420 0.445 0.415 0.440 120,000 51,430 0.4286 0.388 0.370 0.392 0.366 0.388 136,131 0.3778 0.00%
2024-12-06 0 0.440 0.400 0.440 0.405 0.445 24,000 10,320 0.4300 0.388 0.353 0.388 0.357 0.392 27,226 0.3790 3.53%
2024-12-05 0 0.425 0.405 0.435 - - 0 0 - 0.375 0.357 0.383 - - 0 - 0.00%
2024-12-04 0 0.425 0.405 0.425 0.425 0.425 4,000 1,700 0.4250 0.375 0.357 0.375 0.375 0.375 4,538 0.3746 0.00%
2024-12-03 0 0.425 0.410 0.425 0.425 0.425 46,000 19,630 0.4267 0.375 0.361 0.375 0.375 0.375 52,184 0.3762 -1.16%
2024-12-02 0 0.430 0.410 0.430 - - 0 0 - 0.379 0.361 0.379 - - 0 - 0.00%
2024-11-29 0 0.430 0.405 0.435 0.400 0.430 238,000 100,390 0.4218 0.379 0.357 0.383 0.353 0.379 269,993 0.3718 0.00%
2024-11-28 0 0.430 0.395 0.435 0.395 0.440 82,000 32,780 0.3998 0.379 0.348 0.383 0.348 0.388 93,023 0.3524 3.61%
2024-11-27 0 0.415 0.410 0.415 0.400 0.425 176,000 71,390 0.4056 0.366 0.361 0.366 0.353 0.375 199,659 0.3576 1.22%
2024-11-26 0 0.410 0.410 0.415 0.405 0.440 824,000 344,220 0.4177 0.361 0.361 0.366 0.357 0.388 934,766 0.3682 -7.87%
2024-11-25 0 0.445 0.435 0.445 0.435 0.455 84,000 37,370 0.4449 0.392 0.383 0.392 0.383 0.401 95,292 0.3922 -4.30%
2024-11-22 0 0.465 0.445 0.465 - - 12,000 5,460 0.4550 0.410 0.392 0.410 - - 13,613 0.4011 0.00%
2024-11-21 0 0.465 0.445 0.465 0.465 0.465 44,000 20,430 0.4643 0.410 0.392 0.410 0.410 0.410 49,915 0.4093 0.00%
2024-11-20 0 0.465 0.460 0.470 0.465 0.465 20,000 9,300 0.4650 0.410 0.405 0.414 0.410 0.410 22,689 0.4099 -1.06%
2024-11-19 0 0.470 0.470 0.475 0.450 0.475 50,000 23,480 0.4696 0.414 0.414 0.419 0.397 0.419 56,721 0.4140 -1.05%
2024-11-18 0 0.475 0.450 0.475 0.475 0.475 52,000 24,700 0.4750 0.419 0.397 0.419 0.419 0.419 58,990 0.4187 2.15%
2024-11-15 0 0.465 0.445 0.470 0.445 0.465 138,000 63,380 0.4593 0.410 0.392 0.414 0.392 0.410 156,551 0.4049 1.09%
2024-11-14 0 0.460 0.440 0.465 - - 0 0 - 0.405 0.388 0.410 - - 0 - 0.00%
2024-11-13 0 0.460 0.445 0.460 0.440 0.470 8,000 3,670 0.4588 0.405 0.392 0.405 0.388 0.414 9,075 0.4044 1.10%
2024-11-12 0 0.455 0.440 0.455 - - 110,000 50,000 0.4545 0.401 0.388 0.401 - - 124,787 0.4007 -1.09%
2024-11-11 0 0.460 0.440 0.460 0.430 0.460 128,000 56,630 0.4424 0.405 0.388 0.405 0.379 0.405 145,206 0.3900 0.00%
2024-11-08 0 0.460 0.450 0.465 0.460 0.460 138,000 63,420 0.4596 0.405 0.397 0.410 0.405 0.405 156,551 0.4051 2.22%
2024-11-07 0 0.450 0.450 0.460 0.430 0.450 304,000 133,860 0.4403 0.397 0.397 0.405 0.379 0.397 344,865 0.3882 2.27%
2024-11-06 0 0.440 0.440 0.450 0.435 0.440 224,000 97,510 0.4353 0.388 0.388 0.397 0.383 0.388 254,111 0.3837 0.00%
2024-11-05 0 0.440 0.440 0.455 0.440 0.440 50,000 22,000 0.4400 0.388 0.388 0.401 0.388 0.388 56,721 0.3879 -1.12%
2024-11-04 0 0.445 0.435 0.455 0.435 0.445 168,000 74,740 0.4449 0.392 0.383 0.401 0.383 0.392 190,583 0.3922 0.00%
2024-11-01 0 0.445 0.435 0.445 0.435 0.445 16,000 7,020 0.4388 0.392 0.383 0.392 0.383 0.392 18,151 0.3868 0.00%
2024-10-31 0 0.445 0.445 0.450 0.440 0.450 524,000 235,670 0.4498 0.392 0.392 0.397 0.388 0.397 594,439 0.3965 1.14%
2024-10-30 0 0.440 0.430 0.440 0.440 0.440 530,000 233,000 0.4396 0.388 0.379 0.388 0.388 0.388 601,245 0.3875 1.15%
2024-10-29 0 0.435 0.435 0.440 0.430 0.440 192,000 84,010 0.4376 0.383 0.383 0.388 0.379 0.388 217,810 0.3857 1.16%
2024-10-28 0 0.430 0.430 0.435 0.430 0.430 40,000 17,200 0.4300 0.379 0.379 0.383 0.379 0.379 45,377 0.3790 1.18%
2024-10-25 0 0.425 0.425 0.440 0.420 0.425 100,000 42,690 0.4269 0.375 0.375 0.388 0.370 0.375 113,443 0.3763 1.19%
2024-10-24 0 0.420 0.415 0.420 0.415 0.445 440,000 188,590 0.4286 0.370 0.366 0.370 0.366 0.392 499,147 0.3778 -8.70%
2024-10-23 0 0.460 0.450 0.465 0.450 0.470 256,000 117,410 0.4586 0.405 0.397 0.410 0.397 0.414 290,413 0.4043 -4.17%
2024-10-22 0 0.480 0.470 0.485 0.480 0.500 654,000 320,100 0.4894 0.423 0.414 0.428 0.423 0.441 741,914 0.4315 1.05%
2024-10-21 0 0.475 0.455 0.475 0.460 0.475 30,000 13,980 0.4660 0.419 0.401 0.419 0.405 0.419 34,033 0.4108 3.26%
2024-10-18 0 0.460 0.460 0.470 0.460 0.460 30,000 13,800 0.4600 0.405 0.405 0.414 0.405 0.405 34,033 0.4055 -6.12%
2024-10-17 0 0.490 0.455 0.495 0.455 0.490 56,000 25,990 0.4641 0.432 0.401 0.436 0.401 0.432 63,528 0.4091 5.38%
2024-10-16 0 0.465 0.465 0.470 0.440 0.470 240,000 107,900 0.4496 0.410 0.410 0.414 0.388 0.414 272,262 0.3963 1.09%
2024-10-15 0 0.460 0.460 0.465 0.460 0.470 58,000 27,030 0.4660 0.405 0.405 0.410 0.405 0.414 65,797 0.4108 -2.13%
2024-10-14 0 0.470 0.465 0.470 0.460 0.590 268,000 128,680 0.4801 0.414 0.410 0.414 0.405 0.520 304,026 0.4233 2.17%
2024-10-10 0 0.460 0.460 0.470 0.450 0.450 142,000 64,470 0.4540 0.405 0.405 0.414 0.397 0.397 161,088 0.4002 0.00%
2024-10-09 0 0.460 0.460 0.465 0.440 0.455 120,000 53,730 0.4478 0.405 0.405 0.410 0.388 0.401 136,131 0.3947 1.10%
2024-10-08 0 0.455 0.450 0.455 0.455 0.470 132,000 61,090 0.4628 0.401 0.397 0.401 0.401 0.414 149,744 0.4080 -3.19%
2024-10-07 0 0.470 0.470 0.485 0.460 0.480 718,000 337,610 0.4702 0.414 0.414 0.428 0.405 0.423 814,517 0.4145 -2.08%
2024-10-04 0 0.480 0.465 0.495 0.460 0.500 560,000 263,310 0.4702 0.423 0.410 0.436 0.405 0.441 635,278 0.4145 0.00%
2024-10-03 0 0.480 0.470 0.480 0.465 0.510 566,000 273,160 0.4826 0.423 0.414 0.423 0.410 0.450 642,085 0.4254 -2.04%
2024-10-02 0 0.490 0.470 0.490 0.470 0.500 1,654,000 815,490 0.4930 0.432 0.414 0.432 0.414 0.441 1,876,339 0.4346 4.26%
2024-09-30 0 0.470 0.470 0.480 0.455 0.475 1,850,000 864,630 0.4674 0.414 0.414 0.423 0.401 0.419 2,098,686 0.4120 9.30%
2024-09-27 0 0.430 0.415 0.430 0.440 0.440 36,000 15,690 0.4358 0.379 0.366 0.379 0.388 0.388 40,839 0.3842 0.00%
2024-09-26 0 0.430 0.405 0.430 0.405 0.440 182,000 74,990 0.4120 0.379 0.357 0.379 0.357 0.388 206,465 0.3632 3.61%
2024-09-25 0 0.415 0.415 0.440 0.410 0.420 260,000 108,830 0.4186 0.366 0.366 0.388 0.361 0.370 294,951 0.3690 -1.19%
2024-09-24 0 0.420 0.410 0.420 0.420 0.420 68,000 28,480 0.4188 0.370 0.361 0.370 0.370 0.370 77,141 0.3692 2.44%
2024-09-23 0 0.410 0.400 0.410 0.410 0.410 130,000 53,300 0.4100 0.361 0.353 0.361 0.361 0.361 147,475 0.3614 0.00%
2024-09-20 0 0.410 0.410 0.425 0.410 0.420 14,000 5,770 0.4121 0.361 0.361 0.375 0.361 0.370 15,882 0.3633 -2.38%
2024-09-19 0 0.420 0.420 0.430 0.420 0.420 14,000 5,920 0.4229 0.370 0.370 0.379 0.370 0.370 15,882 0.3728 0.00%
2024-09-17 0 0.420 0.420 0.430 - - 88,000 36,800 0.4182 0.370 0.370 0.379 - - 99,829 0.3686 1.20%
2024-09-16 0 0.415 0.415 0.425 0.410 0.425 92,000 38,240 0.4157 0.366 0.366 0.375 0.361 0.375 104,367 0.3664 -1.19%
2024-09-13 0 0.420 0.420 0.440 0.420 0.450 156,000 66,390 0.4256 0.370 0.370 0.388 0.370 0.397 176,970 0.3751 -2.33%
2024-09-12 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.379 0.375 0.388 0.379 0.379 113,443 0.3790 0.00%
2024-09-11 0 0.430 0.420 0.430 0.430 0.430 14,000 6,020 0.4300 0.379 0.370 0.379 0.379 0.379 15,882 0.3790 0.00%
2024-09-10 0 0.430 0.430 0.455 0.425 0.430 138,000 59,070 0.4280 0.379 0.379 0.401 0.375 0.379 156,551 0.3773 -1.15%
2024-09-09 0 0.435 0.420 0.440 0.420 0.440 414,000 178,070 0.4301 0.383 0.370 0.388 0.370 0.388 469,652 0.3792 3.57%
2024-09-05 0 0.420 0.415 0.425 0.420 0.420 156,000 65,520 0.4200 0.370 0.366 0.375 0.370 0.370 176,970 0.3702 1.20%
2024-09-04 0 0.415 0.415 0.425 - - 0 0 - 0.366 0.366 0.375 - - 0 - 0.00%
2024-09-03 0 0.415 0.415 0.420 0.415 0.450 58,000 24,430 0.4212 0.366 0.366 0.370 0.366 0.397 65,797 0.3713 0.00%
2024-09-02 0 0.415 0.415 0.420 0.410 0.440 224,000 95,710 0.4273 0.366 0.366 0.370 0.361 0.388 254,111 0.3766 -5.68%
2024-08-30 0 0.440 0.440 0.465 - - 12,000 5,580 0.4650 0.388 0.388 0.410 - - 13,613 0.4099 0.00%
2024-08-29 0 0.440 0.430 0.450 0.440 0.445 86,000 38,400 0.4465 0.388 0.379 0.397 0.388 0.392 97,561 0.3936 -1.12%
2024-08-28 0 0.445 0.440 0.465 0.445 0.465 200,000 89,700 0.4485 0.392 0.388 0.410 0.392 0.410 226,885 0.3954 -8.25%
2024-08-27 0 0.485 0.445 0.485 0.455 0.485 44,000 20,260 0.4605 0.428 0.392 0.428 0.401 0.428 49,915 0.4059 6.59%
2024-08-26 0 0.455 0.445 0.455 0.445 0.455 20,000 9,000 0.4500 0.401 0.392 0.401 0.392 0.401 22,689 0.3967 -1.09%
2024-08-23 0 0.460 0.445 0.460 0.445 0.470 70,000 31,750 0.4536 0.405 0.392 0.405 0.392 0.414 79,410 0.3998 2.22%
2024-08-22 0 0.450 0.445 0.450 0.445 0.455 490,000 221,200 0.4514 0.397 0.392 0.397 0.392 0.401 555,868 0.3979 -6.25%
2024-08-21 0 0.480 0.455 0.480 0.435 0.480 186,000 82,340 0.4427 0.423 0.401 0.423 0.383 0.423 211,003 0.3902 5.49%
2024-08-20 0 0.455 0.450 0.455 0.455 0.485 296,000 138,140 0.4667 0.401 0.397 0.401 0.401 0.428 335,790 0.4114 -5.21%
2024-08-19 0 0.480 0.475 0.480 0.470 0.490 876,000 421,280 0.4809 0.423 0.419 0.423 0.414 0.432 993,756 0.4239 4.35%
2024-08-16 0 0.460 0.460 0.470 0.460 0.470 78,000 36,380 0.4664 0.405 0.405 0.414 0.405 0.414 88,485 0.4111 2.22%
2024-08-15 0 0.450 0.450 0.465 0.450 0.470 60,000 27,600 0.4600 0.397 0.397 0.410 0.397 0.414 68,066 0.4055 -4.26%
2024-08-14 0 0.470 0.455 0.470 0.430 0.480 1,262,000 578,860 0.4587 0.414 0.401 0.414 0.379 0.423 1,431,644 0.4043 11.90%
2024-08-13 0 0.420 0.400 0.420 0.390 0.420 128,000 52,550 0.4105 0.370 0.353 0.370 0.344 0.370 145,206 0.3619 1.20%
2024-08-12 0 0.415 0.385 0.415 0.375 0.415 100,000 38,870 0.3887 0.366 0.339 0.366 0.331 0.366 113,443 0.3426 3.75%
2024-08-09 0 0.400 0.385 0.405 0.385 0.410 66,000 25,710 0.3895 0.353 0.339 0.357 0.339 0.361 74,872 0.3434 2.56%
2024-08-08 0 0.390 0.375 0.390 0.375 0.390 16,000 6,060 0.3788 0.344 0.331 0.344 0.331 0.344 18,151 0.3339 -2.50%
2024-08-07 0 0.400 0.380 0.400 0.385 0.425 34,000 13,510 0.3974 0.353 0.335 0.353 0.339 0.375 38,570 0.3503 1.27%
2024-08-06 0 0.395 0.375 0.395 0.370 0.410 136,000 52,490 0.3860 0.348 0.331 0.348 0.326 0.361 154,282 0.3402 2.60%
2024-08-05 0 0.385 0.380 0.385 0.385 0.410 194,000 76,410 0.3939 0.339 0.335 0.339 0.339 0.361 220,078 0.3472 -6.10%
2024-08-02 0 0.410 0.385 0.420 0.390 0.410 108,000 43,450 0.4023 0.361 0.339 0.370 0.344 0.361 122,518 0.3546 2.50%
2024-08-01 0 0.400 0.380 0.430 - - 0 0 - 0.353 0.335 0.379 - - 0 - 0.00%
2024-07-31 0 0.400 0.380 0.400 0.400 0.400 22,000 8,840 0.4018 0.353 0.335 0.353 0.353 0.353 24,957 0.3542 0.00%
2024-07-30 0 0.400 0.375 0.400 0.400 0.400 62,000 24,500 0.3952 0.353 0.331 0.353 0.353 0.353 70,334 0.3483 0.00%
2024-07-29 0 0.400 0.380 0.400 0.400 0.400 28,000 11,200 0.4000 0.353 0.335 0.353 0.353 0.353 31,764 0.3526 2.56%
2024-07-26 0 0.390 0.370 0.390 0.370 0.400 186,000 70,750 0.3804 0.344 0.326 0.344 0.326 0.353 211,003 0.3353 2.63%
2024-07-25 0 0.380 0.375 0.385 0.360 0.380 192,000 71,650 0.3732 0.335 0.331 0.339 0.317 0.335 217,810 0.3290 -1.30%
2024-07-24 0 0.385 0.370 0.385 0.370 0.425 136,000 51,510 0.3788 0.339 0.326 0.339 0.326 0.375 154,282 0.3339 0.00%
2024-07-23 0 0.385 0.370 0.390 0.385 0.385 106,000 40,270 0.3799 0.339 0.326 0.344 0.339 0.339 120,249 0.3349 0.00%
2024-07-22 0 0.385 0.375 0.385 0.375 0.385 244,000 92,370 0.3786 0.339 0.331 0.339 0.331 0.339 276,800 0.3337 -4.94%
2024-07-19 0 0.405 0.385 0.405 0.380 0.470 52,000 21,380 0.4112 0.357 0.339 0.357 0.335 0.414 58,990 0.3624 6.58%
2024-07-18 0 0.380 0.375 0.380 0.380 0.380 20,000 7,600 0.3800 0.335 0.331 0.335 0.335 0.335 22,689 0.3350 1.33%
2024-07-17 0 0.375 0.370 0.385 0.375 0.375 282,000 105,750 0.3750 0.331 0.326 0.339 0.331 0.331 319,908 0.3306 0.00%
2024-07-16 0 0.375 0.370 0.390 - - 108,000 40,000 0.3704 0.331 0.326 0.344 - - 122,518 0.3265 0.00%
2024-07-15 0 0.375 0.375 0.380 0.375 0.390 348,000 132,310 0.3802 0.331 0.331 0.335 0.331 0.344 394,780 0.3351 -2.60%
2024-07-12 0 0.385 0.380 0.410 0.380 0.410 386,000 148,650 0.3851 0.339 0.335 0.361 0.335 0.361 437,888 0.3395 1.32%
2024-07-11 0 0.380 0.375 0.380 0.380 0.380 178,000 67,490 0.3792 0.335 0.331 0.335 0.335 0.335 201,928 0.3342 0.00%
2024-07-10 0 0.380 0.375 0.390 0.380 0.390 438,000 167,680 0.3828 0.335 0.331 0.344 0.335 0.344 496,878 0.3375 -3.80%
2024-07-09 0 0.395 0.390 0.395 0.375 0.400 154,000 58,800 0.3818 0.348 0.344 0.348 0.331 0.353 174,701 0.3366 3.95%
2024-07-08 0 0.380 0.375 0.390 0.380 0.415 280,000 107,870 0.3853 0.335 0.331 0.344 0.335 0.366 317,639 0.3396 0.00%
2024-07-05 0 0.380 0.375 0.380 0.380 0.385 286,000 108,910 0.3808 0.335 0.331 0.335 0.335 0.339 324,446 0.3357 -1.30%
2024-07-04 0 0.385 0.380 0.390 0.385 0.385 212,000 81,620 0.3850 0.339 0.335 0.344 0.339 0.339 240,498 0.3394 0.00%
2024-07-03 0 0.385 0.380 0.385 0.385 0.385 244,000 93,940 0.3850 0.339 0.335 0.339 0.339 0.339 276,800 0.3394 -1.28%
2024-07-02 0 0.390 0.390 0.395 0.390 0.400 276,000 109,670 0.3974 0.344 0.344 0.348 0.344 0.353 313,101 0.3503 -2.50%
2024-06-28 0 0.400 0.395 0.405 0.395 0.400 260,000 103,750 0.3990 0.353 0.348 0.357 0.348 0.353 294,951 0.3518 0.00%
2024-06-27 0 0.400 0.400 0.410 0.400 0.400 110,000 44,400 0.4036 0.353 0.353 0.361 0.353 0.353 124,787 0.3558 -2.44%
2024-06-26 0 0.410 0.400 0.410 - - 122,000 49,510 0.4058 0.361 0.353 0.361 - - 138,400 0.3577 0.00%
2024-06-25 0 0.410 0.405 0.410 0.410 0.420 288,000 118,480 0.4114 0.361 0.357 0.361 0.361 0.370 326,714 0.3626 -2.38%
2024-06-24 0 0.420 0.410 0.425 - - 26,000 11,050 0.4250 0.370 0.361 0.375 - - 29,495 0.3746 0.00%
2024-06-21 0 0.420 0.420 0.430 0.410 0.420 330,000 136,450 0.4135 0.370 0.370 0.379 0.361 0.370 374,360 0.3645 0.00%
2024-06-20 0 0.420 0.405 0.420 0.410 0.430 58,000 24,200 0.4172 0.370 0.357 0.370 0.361 0.379 65,797 0.3678 4.22%
2024-06-19 0 0.430 0.425 0.430 0.430 0.430 170,000 74,300 0.4371 0.355 0.351 0.355 0.355 0.355 205,773 0.3611 1.18%
2024-06-18 0 0.425 0.420 0.440 0.425 0.430 114,000 48,410 0.4246 0.351 0.347 0.364 0.351 0.355 137,989 0.3508 0.00%
2024-06-17 0 0.425 0.425 0.460 0.425 0.435 100,000 43,380 0.4338 0.351 0.351 0.380 0.351 0.359 121,043 0.3584 -2.30%
2024-06-14 0 0.435 0.430 0.450 0.435 0.460 70,000 31,020 0.4431 0.359 0.355 0.372 0.359 0.380 84,730 0.3661 0.00%
2024-06-13 0 0.435 0.430 0.435 0.435 0.440 228,000 100,160 0.4393 0.359 0.355 0.359 0.359 0.364 275,978 0.3629 1.16%
2024-06-12 0 0.430 0.415 0.435 0.415 0.430 96,000 40,210 0.4189 0.355 0.343 0.359 0.343 0.355 116,201 0.3460 1.18%
2024-06-11 0 0.425 0.425 0.435 0.420 0.425 190,000 80,430 0.4233 0.351 0.351 0.359 0.347 0.351 229,981 0.3497 -1.16%
2024-06-07 0 0.430 0.425 0.435 0.425 0.445 272,000 116,250 0.4274 0.355 0.351 0.359 0.351 0.368 329,237 0.3531 0.00%
2024-06-06 0 0.430 0.425 0.445 0.430 0.435 214,000 92,260 0.4311 0.355 0.351 0.368 0.355 0.359 259,032 0.3562 -1.15%
2024-06-05 0 0.435 0.430 0.445 0.435 0.460 368,000 162,870 0.4426 0.359 0.355 0.368 0.359 0.380 445,438 0.3656 -1.14%
2024-06-04 0 0.440 0.435 0.445 0.435 0.445 256,000 112,850 0.4408 0.364 0.359 0.368 0.359 0.368 309,870 0.3642 -3.30%
2024-06-03 0 0.455 0.435 0.455 0.455 0.460 120,000 54,730 0.4561 0.376 0.359 0.376 0.376 0.380 145,251 0.3768 1.11%
2024-05-31 0 0.450 0.430 0.450 0.430 0.450 40,000 17,280 0.4320 0.372 0.355 0.372 0.355 0.372 48,417 0.3569 -2.17%
2024-05-30 0 0.460 0.440 0.460 0.460 0.470 138,000 64,550 0.4678 0.380 0.364 0.380 0.380 0.388 167,039 0.3864 2.22%
2024-05-29 0 0.450 0.430 0.450 0.435 0.465 90,000 40,190 0.4466 0.372 0.355 0.372 0.359 0.384 108,939 0.3689 1.12%
2024-05-28 0 0.445 0.430 0.445 0.440 0.445 36,000 15,960 0.4433 0.368 0.355 0.368 0.364 0.368 43,575 0.3663 1.14%
2024-05-27 0 0.440 0.435 0.445 0.440 0.455 234,000 103,170 0.4409 0.364 0.359 0.368 0.364 0.376 283,240 0.3642 0.00%
2024-05-24 0 0.440 0.440 0.445 0.435 0.455 500,000 222,250 0.4445 0.364 0.364 0.368 0.359 0.376 605,214 0.3672 -1.12%
2024-05-23 0 0.445 0.440 0.445 0.440 0.460 450,000 199,620 0.4436 0.368 0.364 0.368 0.364 0.380 544,693 0.3665 -3.26%
2024-05-22 0 0.460 0.460 0.470 0.460 0.490 224,000 103,960 0.4641 0.380 0.380 0.388 0.380 0.405 271,136 0.3834 -2.13%
2024-05-21 0 0.470 0.460 0.475 0.465 0.475 358,000 168,700 0.4712 0.388 0.380 0.392 0.384 0.392 433,333 0.3893 -4.08%
2024-05-20 0 0.490 0.475 0.490 0.475 0.495 966,000 466,160 0.4826 0.405 0.392 0.405 0.392 0.409 1,169,274 0.3987 3.16%
2024-05-17 0 0.475 0.475 0.485 0.440 0.485 746,000 352,840 0.4730 0.392 0.392 0.401 0.364 0.401 902,980 0.3908 0.00%
2024-05-16 0 0.475 0.475 0.480 0.410 0.480 1,870,000 848,450 0.4537 0.392 0.392 0.397 0.339 0.397 2,263,502 0.3748 15.85%
2024-05-14 0 0.410 0.410 0.415 0.410 0.420 336,000 138,950 0.4135 0.339 0.339 0.343 0.339 0.347 406,704 0.3416 -2.38%
2024-05-13 0 0.420 0.410 0.420 0.415 0.425 312,000 131,060 0.4201 0.347 0.339 0.347 0.343 0.351 377,654 0.3470 0.00%
2024-05-10 0 0.420 0.415 0.420 0.420 0.430 198,000 84,060 0.4245 0.347 0.343 0.347 0.347 0.355 239,665 0.3507 2.44%
2024-05-09 0 0.410 0.410 0.415 0.405 0.410 492,000 199,750 0.4060 0.339 0.339 0.343 0.335 0.339 595,531 0.3354 2.50%
2024-05-08 0 0.400 0.395 0.400 0.400 0.400 314,000 125,600 0.4000 0.330 0.326 0.330 0.330 0.330 380,075 0.3305 3.90%
2024-05-07 0 0.385 0.385 0.400 0.380 0.400 368,000 142,270 0.3866 0.318 0.318 0.330 0.314 0.330 445,438 0.3194 -2.53%
2024-05-06 0 0.395 0.380 0.395 0.375 0.395 440,000 168,040 0.3819 0.326 0.314 0.326 0.310 0.326 532,589 0.3155 5.33%
2024-05-03 0 0.375 0.370 0.380 0.375 0.405 838,000 319,640 0.3814 0.310 0.306 0.314 0.310 0.335 1,014,339 0.3151 -6.25%
2024-05-02 0 0.400 0.390 0.400 0.395 0.410 118,000 47,560 0.4031 0.330 0.322 0.330 0.326 0.339 142,831 0.3330 1.27%
2024-04-30 0 0.395 0.380 0.395 0.385 0.400 334,000 129,930 0.3890 0.326 0.314 0.326 0.318 0.330 404,283 0.3214 1.28%
2024-04-29 0 0.390 0.385 0.390 0.375 0.395 396,000 150,090 0.3790 0.322 0.318 0.322 0.310 0.326 479,330 0.3131 2.63%
2024-04-26 0 0.380 0.380 0.390 - - 0 0 - 0.314 0.314 0.322 - - 0 - 1.33%
2024-04-25 0 0.375 0.370 0.380 0.375 0.400 158,000 59,190 0.3746 0.310 0.306 0.314 0.310 0.330 191,248 0.3095 -3.85%
2024-04-24 0 0.390 0.375 0.390 - - 0 0 - 0.322 0.310 0.322 - - 0 - 0.00%
2024-04-23 0 0.390 0.385 0.395 0.385 0.390 238,000 92,140 0.3871 0.322 0.318 0.326 0.318 0.322 288,082 0.3198 1.30%
2024-04-22 0 0.385 0.375 0.390 0.380 0.385 224,000 85,570 0.3820 0.318 0.310 0.322 0.314 0.318 271,136 0.3156 0.00%
2024-04-19 0 0.385 0.375 0.390 0.385 0.385 102,000 39,270 0.3850 0.318 0.310 0.322 0.318 0.318 123,464 0.3181 -1.28%
2024-04-18 0 0.390 0.375 0.390 0.375 0.400 66,000 24,880 0.3770 0.322 0.310 0.322 0.310 0.330 79,888 0.3114 2.63%
2024-04-17 0 0.380 0.375 0.380 0.375 0.400 176,000 66,390 0.3772 0.314 0.310 0.314 0.310 0.330 213,035 0.3116 0.00%
2024-04-16 0 0.380 0.375 0.395 0.380 0.395 370,000 143,970 0.3891 0.314 0.310 0.326 0.314 0.326 447,859 0.3215 -1.30%
2024-04-15 0 0.385 0.375 0.385 0.375 0.410 410,000 158,500 0.3866 0.318 0.310 0.318 0.310 0.339 496,276 0.3194 -4.94%
2024-04-12 0 0.405 0.400 0.405 0.395 0.405 70,000 28,030 0.4004 0.335 0.330 0.335 0.326 0.335 84,730 0.3308 1.25%
2024-04-11 0 0.400 0.400 0.405 0.400 0.410 420,000 170,500 0.4060 0.330 0.330 0.335 0.330 0.339 508,380 0.3354 2.56%
2024-04-10 0 0.390 0.385 0.390 0.390 0.400 128,000 50,000 0.3906 0.322 0.318 0.322 0.322 0.330 154,935 0.3227 -2.50%
2024-04-09 0 0.400 0.390 0.405 0.400 0.420 454,000 185,880 0.4094 0.330 0.322 0.335 0.330 0.347 549,535 0.3382 -5.88%
2024-04-08 0 0.425 0.425 0.430 0.420 0.430 254,000 107,730 0.4241 0.351 0.351 0.355 0.347 0.355 307,449 0.3504 -3.41%
2024-04-05 0 0.440 0.440 0.445 0.430 0.440 292,000 127,810 0.4377 0.364 0.364 0.368 0.355 0.364 353,445 0.3616 -1.12%
2024-04-03 0 0.445 0.435 0.455 0.435 0.450 178,000 77,850 0.4374 0.368 0.359 0.376 0.359 0.372 215,456 0.3613 -5.32%
2024-04-02 0 0.470 0.440 0.470 0.435 0.475 426,000 187,420 0.4400 0.388 0.364 0.388 0.359 0.392 515,643 0.3635 6.82%
2024-03-28 0 0.440 0.440 0.450 0.440 0.450 30,000 13,300 0.4433 0.364 0.364 0.372 0.364 0.372 36,313 0.3663 -4.35%
2024-03-27 0 0.460 0.455 0.460 0.440 0.490 784,000 355,840 0.4539 0.380 0.376 0.380 0.364 0.405 948,976 0.3750 -6.12%
2024-03-26 0 0.490 0.475 0.500 0.480 0.495 1,180,000 576,600 0.4886 0.405 0.392 0.413 0.397 0.409 1,428,306 0.4037 5.38%
2024-03-25 0 0.465 0.465 0.480 0.465 0.465 74,000 34,250 0.4628 0.384 0.384 0.397 0.384 0.384 89,572 0.3824 0.00%
2024-03-22 0 0.465 0.445 0.465 0.440 0.470 1,226,000 560,490 0.4572 0.384 0.368 0.384 0.364 0.388 1,483,986 0.3777 -1.06%
2024-03-21 0 0.470 0.455 0.470 - - 0 0 - 0.388 0.376 0.388 - - 0 - -2.08%
2024-03-20 0 0.480 0.450 0.480 0.450 0.480 846,000 381,200 0.4506 0.397 0.372 0.397 0.372 0.397 1,024,023 0.3723 6.67%
2024-03-19 0 0.450 0.450 0.465 0.450 0.470 126,000 57,650 0.4575 0.372 0.372 0.384 0.372 0.388 152,514 0.3780 -6.25%
2024-03-18 0 0.480 0.455 0.480 - - 0 0 - 0.397 0.376 0.397 - - 0 - 0.00%
2024-03-15 0 0.480 0.460 0.470 0.450 0.480 294,000 133,960 0.4556 0.397 0.380 0.388 0.372 0.397 355,866 0.3764 4.35%
2024-03-14 0 0.460 0.450 0.460 0.450 0.480 204,000 93,640 0.4590 0.380 0.372 0.380 0.372 0.397 246,927 0.3792 -3.16%
2024-03-13 0 0.475 0.470 0.480 0.460 0.485 844,000 400,480 0.4745 0.392 0.388 0.397 0.380 0.401 1,021,602 0.3920 -1.04%
2024-03-12 0 0.480 0.455 0.480 0.450 0.480 110,000 49,860 0.4533 0.397 0.376 0.397 0.372 0.397 133,147 0.3745 2.13%
2024-03-11 0 0.470 0.465 0.485 0.470 0.470 22,000 10,330 0.4695 0.388 0.384 0.401 0.388 0.388 26,629 0.3879 0.00%
2024-03-08 0 0.470 0.440 0.470 0.435 0.470 92,000 42,380 0.4607 0.388 0.364 0.388 0.359 0.388 111,359 0.3806 8.05%
2024-03-07 0 0.435 0.435 0.450 0.435 0.435 2,000 870 0.4350 0.359 0.359 0.372 0.359 0.359 2,421 0.3594 0.00%
2024-03-06 0 0.435 0.435 0.440 0.435 0.435 22,000 9,570 0.4350 0.359 0.359 0.364 0.359 0.359 26,629 0.3594 -1.14%
2024-03-05 0 0.440 0.440 0.450 0.420 0.450 792,000 340,320 0.4297 0.364 0.364 0.372 0.347 0.372 958,660 0.3550 -7.37%
2024-03-04 0 0.475 0.450 0.475 - - 0 0 - 0.392 0.372 0.392 - - 0 - 0.00%
2024-03-01 0 0.475 0.450 0.475 - - 0 0 - 0.392 0.372 0.392 - - 0 - -1.04%
2024-02-29 0 0.480 0.450 0.475 0.450 0.485 696,000 317,500 0.4562 0.397 0.372 0.392 0.372 0.401 842,458 0.3769 6.67%
2024-02-28 0 0.450 0.445 0.460 - - 0 0 - 0.372 0.368 0.380 - - 0 - 0.00%
2024-02-27 0 0.450 0.445 0.450 0.450 0.455 42,000 18,920 0.4505 0.372 0.368 0.372 0.372 0.376 50,838 0.3722 -1.10%
2024-02-26 0 0.455 0.450 0.455 - - 0 0 - 0.376 0.372 0.376 - - 0 - 0.00%
2024-02-23 0 0.455 0.450 0.460 - - 0 0 - 0.376 0.372 0.380 - - 0 - 0.00%
2024-02-22 0 0.455 0.460 0.485 0.455 0.485 80,000 36,950 0.4619 0.376 0.380 0.401 0.376 0.401 96,834 0.3816 -6.19%
2024-02-21 0 0.485 0.465 0.485 - - 0 0 - 0.401 0.384 0.401 - - 0 - 0.00%
2024-02-20 0 0.485 0.460 0.485 0.485 0.485 44,000 21,340 0.4850 0.401 0.380 0.401 0.401 0.401 53,259 0.4007 0.00%
2024-02-19 0 0.485 0.450 0.485 0.485 0.485 14,000 6,790 0.4850 0.401 0.372 0.401 0.401 0.401 16,946 0.4007 0.00%
2024-02-16 0 0.485 0.455 0.485 0.460 0.485 678,000 323,060 0.4765 0.401 0.376 0.401 0.380 0.401 820,671 0.3937 5.43%
2024-02-15 0 0.460 0.460 0.480 0.460 0.480 12,000 5,560 0.4633 0.380 0.380 0.397 0.380 0.397 14,525 0.3828 -4.17%
2024-02-14 0 0.480 0.465 0.480 0.465 0.480 78,000 36,410 0.4668 0.397 0.384 0.397 0.384 0.397 94,413 0.3856 4.35%
2024-02-09 0 0.460 0.460 0.480 - - 0 0 - 0.380 0.380 0.397 - - 0 - 0.00%
2024-02-08 0 0.460 0.460 0.480 0.460 0.485 198,000 93,120 0.4703 0.380 0.380 0.397 0.380 0.401 239,665 0.3885 0.00%
2024-02-07 0 0.460 0.460 0.465 0.445 0.450 80,000 35,740 0.4468 0.380 0.380 0.384 0.368 0.372 96,834 0.3691 4.55%
2024-02-06 0 0.440 0.440 0.465 0.440 0.440 112,000 49,280 0.4400 0.364 0.364 0.384 0.364 0.364 135,568 0.3635 0.00%
2024-02-05 0 0.440 0.440 0.450 0.440 0.480 126,000 56,830 0.4510 0.364 0.364 0.372 0.364 0.397 152,514 0.3726 -1.12%
2024-02-02 0 0.445 0.440 0.465 0.440 0.485 124,000 57,680 0.4652 0.368 0.364 0.384 0.364 0.401 150,093 0.3843 -3.26%
2024-02-01 0 0.460 0.430 0.460 0.470 0.470 38,000 17,860 0.4700 0.380 0.355 0.380 0.388 0.388 45,996 0.3883 -2.13%
2024-01-31 0 0.470 0.435 0.470 0.465 0.485 48,000 22,940 0.4779 0.388 0.359 0.388 0.384 0.401 58,101 0.3948 2.17%
2024-01-30 0 0.460 0.445 0.460 0.465 0.470 70,000 32,650 0.4664 0.380 0.368 0.380 0.384 0.388 84,730 0.3853 -1.08%
2024-01-29 0 0.465 0.435 0.465 0.460 0.465 102,000 47,080 0.4616 0.384 0.359 0.384 0.380 0.384 123,464 0.3813 2.20%
2024-01-26 0 0.455 0.455 0.460 0.455 0.455 148,000 67,340 0.4550 0.376 0.376 0.380 0.376 0.376 179,143 0.3759 -6.19%
2024-01-25 0 0.485 0.440 0.485 0.440 0.485 174,000 77,010 0.4426 0.401 0.364 0.401 0.364 0.401 210,615 0.3656 10.23%
2024-01-24 0 0.440 0.425 0.445 0.440 0.440 30,000 13,200 0.4400 0.364 0.351 0.368 0.364 0.364 36,313 0.3635 0.00%
2024-01-23 0 0.440 0.425 0.440 - - 0 0 - 0.364 0.351 0.364 - - 0 - 0.00%
2024-01-22 0 0.440 0.425 0.440 0.425 0.450 150,000 65,770 0.4385 0.364 0.351 0.364 0.351 0.372 181,564 0.3622 0.00%
2024-01-19 0 0.440 0.420 0.450 0.440 0.450 8,000 3,540 0.4425 0.364 0.347 0.372 0.364 0.372 9,683 0.3656 0.00%
2024-01-18 0 0.440 0.425 0.440 0.450 0.450 46,000 20,440 0.4443 0.364 0.351 0.364 0.372 0.372 55,680 0.3671 0.00%
2024-01-17 0 0.440 0.440 0.465 0.440 0.440 54,000 23,800 0.4407 0.364 0.364 0.384 0.364 0.364 65,363 0.3641 -6.38%
2024-01-16 0 0.470 0.460 0.470 0.470 0.485 316,000 150,830 0.4773 0.388 0.380 0.388 0.388 0.401 382,495 0.3943 0.00%
2024-01-15 0 0.470 0.450 0.470 0.470 0.470 192,000 90,240 0.4700 0.388 0.372 0.388 0.388 0.388 232,402 0.3883 5.62%
2024-01-12 0 0.445 0.445 0.470 0.445 0.445 20,000 8,900 0.4450 0.368 0.368 0.388 0.368 0.368 24,209 0.3676 0.00%
2024-01-11 0 0.445 0.435 0.465 0.445 0.445 32,000 14,240 0.4450 0.368 0.359 0.384 0.368 0.368 38,734 0.3676 0.00%
2024-01-10 0 0.445 0.435 0.470 0.445 0.445 2,000 890 0.4450 0.368 0.359 0.388 0.368 0.368 2,421 0.3676 0.00%
2024-01-09 0 0.445 0.435 0.465 0.430 0.470 82,000 35,780 0.4363 0.368 0.359 0.384 0.355 0.388 99,255 0.3605 3.49%
2024-01-08 0 0.430 0.430 0.460 0.430 0.450 104,000 44,880 0.4315 0.355 0.355 0.380 0.355 0.372 125,885 0.3565 -8.51%
2024-01-05 0 0.470 0.465 0.475 0.450 0.470 26,000 11,960 0.4600 0.388 0.384 0.392 0.372 0.388 31,471 0.3800 -2.08%
2024-01-04 0 0.480 0.460 0.480 0.480 0.480 60,000 28,800 0.4800 0.397 0.380 0.397 0.397 0.397 72,626 0.3966 -3.03%
2024-01-03 0 0.495 0.465 0.495 0.450 0.500 16,000 7,410 0.4631 0.409 0.384 0.409 0.372 0.413 19,367 0.3826 2.06%
2024-01-02 0 0.485 0.460 0.485 - - 0 0 - 0.401 0.380 0.401 - - 0 - 0.00%
2023-12-29 0 0.485 0.465 0.490 0.475 0.485 28,000 13,320 0.4757 0.401 0.384 0.405 0.392 0.401 33,892 0.3930 5.43%
2023-12-28 0 0.460 0.460 0.495 0.460 0.460 88,000 40,480 0.4600 0.380 0.380 0.409 0.380 0.380 106,518 0.3800 0.00%
2023-12-27 0 0.460 0.460 0.480 0.460 0.460 10,000 4,600 0.4600 0.380 0.380 0.397 0.380 0.380 12,104 0.3800 -6.12%
2023-12-22 0 0.490 0.460 0.490 0.480 0.490 34,000 16,460 0.4841 0.405 0.380 0.405 0.397 0.405 41,155 0.4000 2.08%
2023-12-21 0 0.480 0.480 0.490 0.475 0.490 82,000 39,690 0.4840 0.397 0.397 0.405 0.392 0.405 99,255 0.3999 -1.03%
2023-12-20 0 0.485 0.465 0.485 - - 0 0 - 0.401 0.384 0.401 - - 0 - 0.00%
2023-12-19 0 0.485 0.470 0.490 0.485 0.500 20,000 9,840 0.4920 0.401 0.388 0.405 0.401 0.413 24,209 0.4065 4.30%
2023-12-18 0 0.465 0.465 0.490 0.465 0.490 4,000 1,910 0.4775 0.384 0.384 0.405 0.384 0.405 4,842 0.3945 -4.12%
2023-12-15 0 0.485 0.485 0.490 0.465 0.500 48,000 23,010 0.4794 0.401 0.401 0.405 0.384 0.413 58,101 0.3960 4.30%
2023-12-14 0 0.465 0.465 0.490 - - 12,000 5,580 0.4650 0.384 0.384 0.405 - - 14,525 0.3842 0.00%
2023-12-13 0 0.465 0.465 0.485 0.455 0.465 82,000 37,650 0.4591 0.384 0.384 0.401 0.376 0.384 99,255 0.3793 -6.06%
2023-12-12 0 0.495 0.460 0.495 0.460 0.495 128,000 60,850 0.4754 0.409 0.380 0.409 0.380 0.409 154,935 0.3927 4.21%
2023-12-11 0 0.475 0.475 0.495 0.475 0.490 74,000 35,210 0.4758 0.392 0.392 0.409 0.392 0.405 89,572 0.3931 -4.04%
2023-12-08 0 0.495 0.490 0.495 0.490 0.495 14,000 6,870 0.4907 0.409 0.405 0.409 0.405 0.409 16,946 0.4054 0.00%
2023-12-07 0 0.495 0.480 0.495 0.480 0.495 180,000 88,520 0.4918 0.409 0.397 0.409 0.397 0.409 217,877 0.4063 2.06%
2023-12-06 0 0.485 0.485 0.495 0.485 0.490 52,000 25,470 0.4898 0.401 0.401 0.409 0.401 0.405 62,942 0.4047 -3.00%
2023-12-05 0 0.500 0.490 0.500 0.500 0.510 186,000 93,600 0.5032 0.413 0.405 0.413 0.413 0.421 225,140 0.4157 0.00%
2023-12-04 0 0.500 0.500 0.510 0.490 0.530 100,000 50,360 0.5036 0.413 0.413 0.421 0.405 0.438 121,043 0.4161 0.00%
2023-12-01 0 0.500 0.500 0.510 0.455 0.540 2,902,000 1,458,560 0.5026 0.413 0.413 0.421 0.376 0.446 3,512,664 0.4152 13.64%
2023-11-30 0 0.440 0.440 0.450 0.435 0.450 162,000 71,060 0.4386 0.364 0.364 0.372 0.359 0.372 196,089 0.3624 2.33%
2023-11-29 0 0.430 0.435 0.440 0.430 0.440 382,000 166,350 0.4355 0.355 0.359 0.364 0.355 0.364 462,384 0.3598 -6.52%
2023-11-28 0 0.460 0.420 0.460 0.420 0.465 14,000 6,350 0.4536 0.380 0.347 0.380 0.347 0.384 16,946 0.3747 9.52%
2023-11-27 0 0.420 0.405 0.450 - - 0 0 - 0.347 0.335 0.372 - - 0 - 0.00%
2023-11-24 0 0.420 0.415 0.420 0.450 0.450 10,000 4,500 0.4500 0.347 0.343 0.347 0.372 0.372 12,104 0.3718 -6.67%
2023-11-23 0 0.450 0.400 0.450 0.400 0.450 38,000 16,550 0.4355 0.372 0.330 0.372 0.330 0.372 45,996 0.3598 9.76%
2023-11-22 0 0.410 0.410 0.415 0.410 0.415 56,000 23,000 0.4107 0.339 0.339 0.343 0.339 0.343 67,784 0.3393 0.00%
2023-11-21 0 0.410 0.410 0.420 0.410 0.430 98,000 41,050 0.4189 0.339 0.339 0.347 0.339 0.355 118,622 0.3461 -4.65%
2023-11-20 0 0.430 0.425 0.430 - - 50,000 21,500 0.4300 0.355 0.351 0.355 - - 60,521 0.3552 0.00%
2023-11-17 0 0.430 0.385 0.430 0.405 0.430 288,000 118,060 0.4099 0.355 0.318 0.355 0.335 0.355 348,603 0.3387 4.88%
2023-11-16 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.339 0.339 0.347 0.339 0.339 108,939 0.3387 0.00%
2023-11-15 0 0.410 0.390 0.410 - - 0 0 - 0.339 0.322 0.339 - - 0 - 0.00%
2023-11-14 0 0.410 0.395 0.410 0.410 0.420 78,000 32,660 0.4187 0.339 0.326 0.339 0.339 0.347 94,413 0.3459 -1.20%
2023-11-13 0 0.415 0.380 0.415 - - 0 0 - 0.343 0.314 0.343 - - 0 - 0.00%
2023-11-10 0 0.415 0.405 0.430 - - 0 0 - 0.343 0.335 0.355 - - 0 - 0.00%
2023-11-09 0 0.415 0.405 0.415 0.420 0.425 82,000 34,840 0.4249 0.343 0.335 0.343 0.347 0.351 99,255 0.3510 0.00%
2023-11-08 0 0.415 0.385 0.415 0.390 0.420 292,000 122,090 0.4181 0.343 0.318 0.343 0.322 0.347 353,445 0.3454 5.06%
2023-11-07 0 0.395 0.390 0.410 - - 0 0 - 0.326 0.322 0.339 - - 0 - 1.28%
2023-11-06 0 0.390 0.380 0.420 0.390 0.420 254,000 99,940 0.3935 0.322 0.314 0.347 0.322 0.347 307,449 0.3251 -1.27%
2023-11-03 0 0.395 0.395 0.410 0.395 0.405 256,000 102,830 0.4017 0.326 0.326 0.339 0.326 0.335 309,870 0.3318 2.60%
2023-11-02 0 0.385 0.380 0.400 0.365 0.410 1,166,000 457,980 0.3928 0.318 0.314 0.330 0.302 0.339 1,411,360 0.3245 10.00%
2023-11-01 0 0.350 0.350 0.365 0.350 0.350 8,000 2,760 0.3450 0.289 0.289 0.302 0.289 0.289 9,683 0.2850 1.45%
2023-10-31 0 0.345 0.340 0.350 - - 0 0 - 0.285 0.281 0.289 - - 0 - 0.00%
2023-10-30 0 0.345 0.330 0.350 - - 0 0 - 0.285 0.273 0.289 - - 0 - 0.00%
2023-10-27 0 0.345 0.330 0.350 - - 0 0 - 0.285 0.273 0.289 - - 0 - 0.00%
2023-10-26 0 0.345 0.335 0.345 0.335 0.350 114,000 39,870 0.3497 0.285 0.277 0.285 0.277 0.289 137,989 0.2889 -4.17%
2023-10-25 0 0.360 0.335 0.370 0.340 0.360 312,000 111,560 0.3576 0.297 0.277 0.306 0.281 0.297 377,654 0.2954 7.46%
2023-10-24 0 0.335 0.335 0.340 0.325 0.365 44,000 14,580 0.3314 0.277 0.277 0.281 0.268 0.302 53,259 0.2738 -1.47%
2023-10-20 0 0.340 0.340 0.350 - - 0 0 - 0.281 0.281 0.289 - - 0 - 0.00%
2023-10-19 0 0.340 0.325 0.340 0.325 0.340 80,000 27,000 0.3375 0.281 0.268 0.281 0.268 0.281 96,834 0.2788 0.00%
2023-10-18 0 0.340 0.330 0.340 0.320 0.340 234,000 78,030 0.3335 0.281 0.273 0.281 0.264 0.281 283,240 0.2755 -2.86%
2023-10-17 0 0.350 0.345 0.350 - - 0 0 - 0.289 0.285 0.289 - - 0 - 0.00%
2023-10-16 0 0.350 0.340 0.360 - - 0 0 - 0.289 0.281 0.297 - - 0 - 0.00%
2023-10-13 0 0.350 0.345 0.350 0.345 0.350 86,000 30,220 0.3514 0.289 0.285 0.289 0.285 0.289 104,097 0.2903 -2.78%
2023-10-12 0 0.360 0.345 0.360 0.365 0.365 100,000 36,500 0.3650 0.297 0.285 0.297 0.302 0.302 121,043 0.3015 -1.37%
2023-10-11 0 0.365 0.340 0.365 0.360 0.365 86,000 31,250 0.3634 0.302 0.281 0.302 0.297 0.302 104,097 0.3002 4.29%
2023-10-10 0 0.350 0.340 0.350 0.345 0.355 30,000 10,460 0.3487 0.289 0.281 0.289 0.285 0.293 36,313 0.2881 1.45%
2023-10-09 0 0.345 0.340 0.345 0.340 0.355 60,000 20,790 0.3465 0.285 0.281 0.285 0.281 0.293 72,626 0.2863 -1.43%
2023-10-06 0 0.350 0.340 0.350 0.340 0.350 6,000 2,080 0.3467 0.289 0.281 0.289 0.281 0.289 7,263 0.2864 2.94%
2023-10-05 0 0.340 0.340 0.355 0.340 0.340 4,000 1,360 0.3400 0.281 0.281 0.293 0.281 0.281 4,842 0.2809 0.00%
2023-10-04 0 0.340 0.335 0.340 0.340 0.340 128,000 43,520 0.3400 0.281 0.277 0.281 0.281 0.281 154,935 0.2809 -1.45%
2023-10-03 0 0.345 0.345 0.355 0.345 0.350 112,000 39,610 0.3537 0.285 0.285 0.293 0.285 0.289 135,568 0.2922 -2.82%
2023-09-29 0 0.355 0.350 0.360 0.355 0.355 30,000 10,650 0.3550 0.293 0.289 0.297 0.293 0.293 36,313 0.2933 4.41%
2023-09-28 0 0.340 0.330 0.350 - - 0 0 - 0.281 0.273 0.289 - - 0 - 0.00%
2023-09-27 0 0.340 0.335 0.350 0.330 0.350 20,000 6,940 0.3470 0.281 0.277 0.289 0.273 0.289 24,209 0.2867 -2.86%
2023-09-26 0 0.350 0.330 0.350 - - 0 0 - 0.289 0.273 0.289 - - 0 - 0.00%
2023-09-25 0 0.350 0.335 0.360 - - 36,000 12,600 0.3500 0.289 0.277 0.297 - - 43,575 0.2892 0.00%
2023-09-22 0 0.350 0.330 0.350 0.350 0.365 62,000 21,770 0.3511 0.289 0.273 0.289 0.289 0.302 75,047 0.2901 4.48%
2023-09-21 0 0.335 0.335 0.360 - - 0 0 - 0.277 0.277 0.297 - - 0 - 0.00%
2023-09-20 0 0.335 0.335 0.360 0.330 0.365 16,000 5,600 0.3500 0.277 0.277 0.297 0.273 0.302 19,367 0.2892 4.69%
2023-09-19 0 0.320 0.320 0.340 0.315 0.355 22,000 7,330 0.3332 0.264 0.264 0.281 0.260 0.293 26,629 0.2753 1.59%
2023-09-18 0 0.315 0.315 0.325 0.315 0.320 12,000 3,800 0.3167 0.260 0.260 0.268 0.260 0.264 14,525 0.2616 -1.56%
2023-09-15 0 0.320 0.315 0.325 0.315 0.325 16,000 5,130 0.3206 0.264 0.260 0.268 0.260 0.268 19,367 0.2649 -3.03%
2023-09-14 0 0.330 0.320 0.340 0.310 0.330 332,000 107,070 0.3225 0.273 0.264 0.281 0.256 0.273 401,862 0.2664 -5.71%
2023-09-13 0 0.350 0.335 0.365 - - 0 0 - 0.289 0.277 0.302 - - 0 - 0.00%
2023-09-12 0 0.350 0.350 0.365 - - 0 0 - 0.289 0.289 0.302 - - 0 - 0.00%
2023-09-11 0 0.350 0.325 0.350 - - 0 0 - 0.289 0.268 0.289 - - 0 - 0.00%
2023-09-07 0 0.350 0.325 0.355 - - 0 0 - 0.289 0.268 0.293 - - 0 - 0.00%
2023-09-06 0 0.350 0.335 0.360 - - 0 0 - 0.289 0.277 0.297 - - 0 - 0.00%
2023-09-05 0 0.350 0.340 0.360 0.330 0.360 84,000 29,590 0.3523 0.289 0.281 0.297 0.273 0.297 101,676 0.2910 2.94%
2023-09-04 0 0.340 0.325 0.340 0.320 0.340 178,000 57,350 0.3222 0.281 0.268 0.281 0.264 0.281 215,456 0.2662 6.25%
2023-08-31 0 0.320 0.320 0.325 0.320 0.330 36,000 11,710 0.3253 0.264 0.264 0.268 0.264 0.273 43,575 0.2687 -3.03%
2023-08-30 0 0.330 0.330 0.350 - - 0 0 - 0.273 0.273 0.289 - - 0 - 0.00%
2023-08-29 0 0.330 0.330 0.350 - - 0 0 - 0.273 0.273 0.289 - - 0 - 0.00%
2023-08-28 0 0.330 0.325 0.330 0.330 0.340 76,000 25,330 0.3333 0.273 0.268 0.273 0.273 0.281 91,993 0.2753 -2.94%
2023-08-25 0 0.340 0.340 0.350 - - 0 0 - 0.281 0.281 0.289 - - 0 - 1.49%
2023-08-24 0 0.335 0.330 0.345 0.335 0.335 8,000 2,680 0.3350 0.277 0.273 0.285 0.277 0.277 9,683 0.2768 0.00%
2023-08-23 0 0.335 0.325 0.335 0.335 0.355 18,000 6,180 0.3433 0.277 0.268 0.277 0.277 0.293 21,788 0.2836 -1.47%
2023-08-22 0 0.340 0.340 0.355 0.340 0.340 76,000 26,190 0.3446 0.281 0.281 0.293 0.281 0.281 91,993 0.2847 -2.86%
2023-08-21 0 0.350 0.340 0.355 - - 0 0 - 0.289 0.281 0.293 - - 0 - 0.00%
2023-08-18 0 0.350 0.350 0.355 0.340 0.340 20,000 6,800 0.3400 0.289 0.289 0.293 0.281 0.281 24,209 0.2809 2.94%
2023-08-17 0 0.340 0.340 0.355 - - 0 0 - 0.281 0.281 0.293 - - 0 - 0.00%
2023-08-16 0 0.340 0.340 0.355 - - 0 0 - 0.281 0.281 0.293 - - 0 - 0.00%
2023-08-15 0 0.340 0.340 0.355 - - 0 0 - 0.281 0.281 0.293 - - 0 - 0.00%
2023-08-14 0 0.340 0.340 0.355 - - 0 0 - 0.281 0.281 0.293 - - 0 - 0.00%
2023-08-11 0 0.340 0.340 0.355 0.340 0.345 40,000 13,640 0.3410 0.281 0.281 0.293 0.281 0.285 48,417 0.2817 -1.45%
2023-08-10 0 0.345 0.340 0.360 0.340 0.360 62,000 21,190 0.3418 0.285 0.281 0.297 0.281 0.297 75,047 0.2824 -2.82%
2023-08-09 0 0.355 0.340 0.360 0.355 0.355 18,000 6,390 0.3550 0.293 0.281 0.297 0.293 0.293 21,788 0.2933 0.00%
2023-08-08 0 0.355 0.340 0.355 - - 6,000 2,100 0.3500 0.293 0.281 0.293 - - 7,263 0.2892 0.00%
2023-08-07 0 0.355 0.335 0.355 0.355 0.355 66,000 23,430 0.3550 0.293 0.277 0.293 0.293 0.293 79,888 0.2933 1.43%
2023-08-04 0 0.350 0.350 0.360 0.350 0.350 34,000 11,900 0.3500 0.289 0.289 0.297 0.289 0.289 41,155 0.2892 0.00%
2023-08-03 0 0.350 0.335 0.360 0.350 0.350 80,000 28,000 0.3500 0.289 0.277 0.297 0.289 0.289 96,834 0.2892 2.94%
2023-08-02 0 0.340 0.340 0.365 0.330 0.360 72,000 24,220 0.3364 0.281 0.281 0.302 0.273 0.297 87,151 0.2779 -5.56%
2023-08-01 0 0.360 0.330 0.365 0.360 0.360 20,000 7,200 0.3600 0.297 0.273 0.302 0.297 0.297 24,209 0.2974 0.00%
2023-07-31 0 0.360 0.355 0.360 0.360 0.360 78,000 28,080 0.3600 0.297 0.293 0.297 0.297 0.297 94,413 0.2974 1.41%
2023-07-28 0 0.355 0.335 0.365 0.330 0.355 74,000 25,870 0.3496 0.293 0.277 0.302 0.273 0.293 89,572 0.2888 -2.74%
2023-07-27 0 0.365 0.335 0.370 - - 0 0 - 0.302 0.277 0.306 - - 0 - 0.00%
2023-07-26 0 0.365 0.330 0.365 0.335 0.370 80,000 27,730 0.3466 0.302 0.273 0.302 0.277 0.306 96,834 0.2864 4.29%
2023-07-25 0 0.350 0.325 0.350 0.300 0.360 140,000 44,690 0.3192 0.289 0.268 0.289 0.248 0.297 169,460 0.2637 -1.41%
2023-07-24 0 0.355 0.335 0.355 0.340 0.375 388,000 137,650 0.3548 0.293 0.277 0.293 0.281 0.310 469,646 0.2931 -2.74%
2023-07-21 0 0.365 0.330 0.365 0.340 0.365 136,000 46,520 0.3421 0.302 0.273 0.302 0.281 0.302 164,618 0.2826 2.82%
2023-07-20 0 0.355 0.355 0.365 - - 0 0 - 0.293 0.293 0.302 - - 0 - 4.41%
2023-07-19 0 0.340 0.340 0.350 - - 0 0 - 0.281 0.281 0.289 - - 0 - 0.00%
2023-07-18 0 0.340 0.340 0.370 0.340 0.340 24,000 8,160 0.3400 0.281 0.281 0.306 0.281 0.281 29,050 0.2809 0.00%
2023-07-14 0 0.340 0.340 0.355 0.340 0.355 8,000 2,810 0.3513 0.281 0.281 0.293 0.281 0.293 9,683 0.2902 -2.86%
2023-07-13 0 0.350 0.330 0.360 - - 0 0 - 0.289 0.273 0.297 - - 0 - 0.00%
2023-07-12 0 0.350 0.340 0.350 0.355 0.355 14,000 4,970 0.3550 0.289 0.281 0.289 0.293 0.293 16,946 0.2933 -1.41%
2023-07-11 0 0.355 0.335 0.375 - - 0 0 - 0.293 0.277 0.310 - - 0 - 0.00%
2023-07-10 0 0.355 0.355 0.365 0.355 0.365 4,000 1,440 0.3600 0.293 0.293 0.302 0.293 0.302 4,842 0.2974 -5.33%
2023-07-07 0 0.375 0.335 0.380 - - 0 0 - 0.310 0.277 0.314 - - 0 - 0.00%
2023-07-06 0 0.375 0.335 0.375 - - 0 0 - 0.310 0.277 0.310 - - 0 - -2.60%
2023-07-05 0 0.385 0.335 0.385 - - 0 0 - 0.318 0.277 0.318 - - 0 - 0.00%
2023-07-04 0 0.385 0.340 0.385 0.315 0.385 84,000 27,400 0.3262 0.318 0.281 0.318 0.260 0.318 101,676 0.2695 4.05%
2023-07-03 0 0.370 0.340 0.370 0.370 0.385 208,000 78,480 0.3773 0.306 0.281 0.306 0.306 0.318 251,769 0.3117 2.78%
2023-06-30 0 0.360 0.335 0.370 - - 0 0 - 0.297 0.277 0.306 - - 0 - 0.00%
2023-06-29 0 0.360 0.330 0.360 - - 0 0 - 0.297 0.273 0.297 - - 0 - 0.00%
2023-06-28 0 0.360 0.335 0.360 0.330 0.370 104,000 35,220 0.3387 0.297 0.277 0.297 0.273 0.306 125,885 0.2798 2.86%
2023-06-27 0 0.350 0.335 0.350 - - 0 0 - 0.289 0.277 0.289 - - 0 - 0.00%
2023-06-26 0 0.350 0.335 0.370 - - 0 0 - 0.289 0.277 0.306 - - 0 - 0.00%
2023-06-23 0 0.350 0.335 0.350 0.350 0.360 12,000 4,260 0.3550 0.289 0.277 0.289 0.289 0.297 14,525 0.2933 -2.78%
2023-06-21 0 0.360 0.355 0.360 0.355 0.360 14,000 5,030 0.3593 0.297 0.293 0.297 0.293 0.297 16,946 0.2968 1.41%
2023-06-20 0 0.355 0.355 0.360 - - 0 0 - 0.293 0.293 0.297 - - 0 - 0.00%
2023-06-19 0 0.355 0.340 0.360 0.355 0.360 24,000 8,380 0.3492 0.293 0.281 0.297 0.293 0.297 29,050 0.2885 5.34%
2023-06-16 0 0.337 0.335 0.340 - - 0 0 - 0.278 0.277 0.281 - - 0 - 0.00%
2023-06-15 0 0.337 0.330 0.370 - - 0 0 - 0.278 0.273 0.306 - - 0 - 0.15%
2023-06-14 0 0.350 0.340 0.360 - - 0 0 - 0.278 0.270 0.286 - - 0 - 0.00%
2023-06-13 0 0.350 0.345 0.355 0.350 0.355 44,000 15,640 0.3555 0.278 0.274 0.282 0.278 0.282 55,396 0.2823 -1.41%
2023-06-12 0 0.355 0.340 0.355 0.355 0.365 68,000 24,420 0.3591 0.282 0.270 0.282 0.282 0.290 85,611 0.2852 -2.74%
2023-06-09 0 0.365 0.335 0.365 - - 0 0 - 0.290 0.266 0.290 - - 0 - 0.00%
2023-06-08 0 0.365 0.335 0.365 0.360 0.390 108,000 40,000 0.3704 0.290 0.266 0.290 0.286 0.310 135,971 0.2942 1.39%
2023-06-07 0 0.360 0.330 0.360 0.350 0.375 222,000 79,650 0.3588 0.286 0.262 0.286 0.278 0.298 279,496 0.2850 2.86%
2023-06-06 0 0.350 0.350 0.355 - - 0 0 - 0.278 0.278 0.282 - - 0 - 0.00%
2023-06-05 0 0.350 0.325 0.350 0.350 0.355 104,000 36,750 0.3534 0.278 0.258 0.278 0.278 0.282 130,935 0.2807 1.45%
2023-06-02 0 0.345 0.330 0.360 0.345 0.345 2,000 690 0.3450 0.274 0.262 0.286 0.274 0.274 2,518 0.2740 0.00%
2023-06-01 0 0.345 0.325 0.345 - - 0 0 - 0.274 0.258 0.274 - - 0 - 0.00%
2023-05-31 0 0.345 0.325 0.345 0.325 0.345 14,000 4,750 0.3393 0.274 0.258 0.274 0.258 0.274 17,626 0.2695 6.15%
2023-05-30 0 0.325 0.325 0.340 0.325 0.375 160,000 58,860 0.3679 0.258 0.258 0.270 0.258 0.298 201,438 0.2922 -1.52%
2023-05-29 0 0.330 0.325 0.355 0.325 0.330 20,000 6,510 0.3255 0.262 0.258 0.282 0.258 0.262 25,180 0.2585 0.00%
2023-05-25 0 0.330 0.330 0.335 0.330 0.355 96,000 32,450 0.3380 0.262 0.262 0.266 0.262 0.282 120,863 0.2685 -7.04%
2023-05-24 0 0.355 0.330 0.355 0.330 0.360 326,000 110,750 0.3397 0.282 0.262 0.282 0.262 0.286 410,431 0.2698 7.58%
2023-05-23 0 0.330 0.330 0.360 0.330 0.330 22,000 7,660 0.3482 0.262 0.262 0.286 0.262 0.262 27,698 0.2766 -8.33%
2023-05-22 0 0.360 0.330 0.360 - - 0 0 - 0.286 0.262 0.286 - - 0 - 0.00%
2023-05-19 0 0.360 0.340 0.360 - - 0 0 - 0.286 0.270 0.286 - - 0 - 0.00%
2023-05-18 0 0.360 0.330 0.360 0.320 0.370 44,000 15,360 0.3491 0.286 0.262 0.286 0.254 0.294 55,396 0.2773 12.50%
2023-05-17 0 0.320 0.320 0.330 0.315 0.335 106,000 34,960 0.3298 0.254 0.254 0.262 0.250 0.266 133,453 0.2620 -3.03%
2023-05-16 0 0.330 0.320 0.330 0.330 0.350 300,000 104,640 0.3488 0.262 0.254 0.262 0.262 0.278 377,697 0.2770 6.45%
2023-05-15 0 0.310 0.310 0.325 0.300 0.305 46,000 14,000 0.3043 0.246 0.246 0.258 0.238 0.242 57,914 0.2417 0.00%
2023-05-12 0 0.310 0.305 0.325 0.300 0.380 440,000 138,000 0.3136 0.246 0.242 0.258 0.238 0.302 553,955 0.2491 -8.82%
2023-05-11 0 0.340 0.330 0.360 0.340 0.340 12,000 4,080 0.3400 0.270 0.262 0.286 0.270 0.270 15,108 0.2701 -2.86%
2023-05-10 0 0.350 0.340 0.360 - - 0 0 - 0.278 0.270 0.286 - - 0 - 0.00%
2023-05-09 0 0.350 0.330 0.370 - - 0 0 - 0.278 0.262 0.294 - - 0 - 0.00%
2023-05-08 0 0.350 0.330 0.350 - - 0 0 - 0.278 0.262 0.278 - - 0 - 0.00%
2023-05-05 0 0.350 0.335 0.350 - - 0 0 - 0.278 0.266 0.278 - - 0 - -2.78%
2023-05-04 0 0.360 0.335 0.360 - - 0 0 - 0.286 0.266 0.286 - - 0 - 0.00%
2023-05-03 0 0.360 0.335 0.360 0.360 0.360 12,000 4,170 0.3475 0.286 0.266 0.286 0.286 0.286 15,108 0.2760 5.88%
2023-05-02 0 0.340 0.330 0.340 0.340 0.345 128,000 43,660 0.3411 0.270 0.262 0.270 0.270 0.274 161,151 0.2709 0.00%
2023-04-28 0 0.340 0.330 0.350 0.340 0.340 600,000 204,000 0.3400 0.270 0.262 0.278 0.270 0.270 755,394 0.2701 3.03%
2023-04-27 0 0.330 0.330 0.355 0.330 0.330 18,000 6,150 0.3417 0.262 0.262 0.282 0.262 0.262 22,662 0.2714 -2.94%
2023-04-26 0 0.340 0.340 0.350 0.330 0.340 36,000 12,130 0.3369 0.270 0.270 0.278 0.262 0.270 45,324 0.2676 0.00%
2023-04-25 0 0.340 0.340 0.355 - - 0 0 - 0.270 0.270 0.282 - - 0 - 0.00%
2023-04-24 0 0.340 0.335 0.355 0.335 0.340 20,000 6,720 0.3360 0.270 0.266 0.282 0.266 0.270 25,180 0.2669 -6.85%
2023-04-21 0 0.365 0.350 0.365 0.325 0.380 312,000 113,780 0.3647 0.290 0.278 0.290 0.258 0.302 392,805 0.2897 5.80%
2023-04-20 0 0.345 0.325 0.340 0.325 0.345 580,000 192,240 0.3314 0.274 0.258 0.270 0.258 0.274 730,214 0.2633 -1.43%
2023-04-19 0 0.350 0.340 0.350 - - 14,000 4,900 0.3500 0.278 0.270 0.278 - - 17,626 0.2780 -2.78%
2023-04-18 0 0.360 0.340 0.360 0.360 0.360 196,000 70,560 0.3600 0.286 0.270 0.286 0.286 0.286 246,762 0.2859 0.00%
2023-04-17 0 0.360 0.340 0.360 0.360 0.360 132,000 47,520 0.3600 0.286 0.270 0.286 0.286 0.286 166,187 0.2859 0.00%
2023-04-14 0 0.360 0.355 0.365 0.360 0.360 20,000 7,220 0.3610 0.286 0.282 0.290 0.286 0.286 25,180 0.2867 2.86%
2023-04-13 0 0.350 0.340 0.350 0.350 0.360 158,000 56,680 0.3587 0.278 0.270 0.278 0.278 0.286 198,920 0.2849 -2.78%
2023-04-12 0 0.360 0.335 0.360 - - 0 0 - 0.286 0.266 0.286 - - 0 - 0.00%
2023-04-11 0 0.360 0.335 0.360 - - 0 0 - 0.286 0.266 0.286 - - 0 - 0.00%
2023-04-06 0 0.360 0.335 0.365 0.355 0.360 270,000 96,700 0.3581 0.286 0.266 0.290 0.282 0.286 339,927 0.2845 -1.37%
2023-04-04 0 0.365 0.340 0.365 0.355 0.365 126,000 45,470 0.3609 0.290 0.270 0.290 0.282 0.290 158,633 0.2866 5.80%
2023-04-03 0 0.345 0.340 0.345 0.345 0.350 22,000 7,630 0.3468 0.274 0.270 0.274 0.274 0.278 27,698 0.2755 -1.43%
2023-03-31 0 0.350 0.345 0.360 0.350 0.360 226,000 81,260 0.3596 0.278 0.274 0.286 0.278 0.286 284,532 0.2856 1.45%
2023-03-30 0 0.345 0.345 0.365 0.320 0.365 486,000 171,260 0.3524 0.274 0.274 0.290 0.254 0.290 611,869 0.2799 9.52%
2023-03-29 0 0.315 0.310 0.330 0.315 0.315 116,000 36,500 0.3147 0.250 0.246 0.262 0.250 0.250 146,043 0.2499 -3.08%
2023-03-28 0 0.325 0.325 0.330 - - 0 0 - 0.258 0.258 0.262 - - 0 - 0.00%
2023-03-27 0 0.325 0.320 0.335 0.325 0.330 146,000 47,680 0.3266 0.258 0.254 0.266 0.258 0.262 183,812 0.2594 -1.52%
2023-03-24 0 0.330 0.325 0.350 - - 0 0 - 0.262 0.258 0.278 - - 0 - 0.00%
2023-03-23 0 0.330 0.325 0.350 0.330 0.330 114,000 37,620 0.3300 0.262 0.258 0.278 0.262 0.262 143,525 0.2621 0.00%
2023-03-22 0 0.330 0.330 0.350 - - 0 0 - 0.262 0.262 0.278 - - 0 - 0.00%
2023-03-21 0 0.330 0.330 0.355 0.330 0.330 2,000 660 0.3300 0.262 0.262 0.282 0.262 0.262 2,518 0.2621 0.00%
2023-03-20 0 0.330 0.325 0.350 0.330 0.340 44,000 14,740 0.3350 0.262 0.258 0.278 0.262 0.270 55,396 0.2661 -2.94%
2023-03-17 0 0.340 0.330 0.340 - - 0 0 - 0.270 0.262 0.270 - - 0 - -2.86%
2023-03-16 0 0.350 0.330 0.350 0.320 0.355 12,000 4,100 0.3417 0.278 0.262 0.278 0.254 0.282 15,108 0.2714 2.94%
2023-03-15 0 0.340 0.320 0.340 0.320 0.360 24,000 7,900 0.3292 0.270 0.254 0.270 0.254 0.286 30,216 0.2615 4.62%
2023-03-14 0 0.325 0.325 0.340 0.325 0.360 12,000 4,080 0.3400 0.258 0.258 0.270 0.258 0.286 15,108 0.2701 0.00%
2023-03-13 0 0.325 0.325 0.345 0.325 0.330 14,000 4,580 0.3271 0.258 0.258 0.274 0.258 0.262 17,626 0.2598 -4.41%
2023-03-10 0 0.340 0.325 0.340 0.325 0.350 144,000 48,530 0.3370 0.270 0.258 0.270 0.258 0.278 181,295 0.2677 4.62%
2023-03-09 0 0.325 0.325 0.350 0.325 0.325 24,000 7,800 0.3250 0.258 0.258 0.278 0.258 0.258 30,216 0.2581 -1.52%
2023-03-08 0 0.330 0.325 0.345 0.325 0.340 10,000 3,350 0.3350 0.262 0.258 0.274 0.258 0.270 12,590 0.2661 -2.94%
2023-03-07 0 0.340 0.340 0.350 - - 0 0 - 0.270 0.270 0.278 - - 0 - 0.00%
2023-03-06 0 0.340 0.335 0.355 0.330 0.350 210,000 72,420 0.3449 0.270 0.266 0.282 0.262 0.278 264,388 0.2739 -2.86%
2023-03-03 0 0.350 0.330 0.350 - - 0 0 - 0.278 0.262 0.278 - - 0 - 0.00%
2023-03-02 0 0.350 0.325 0.350 0.345 0.350 250,000 87,330 0.3493 0.278 0.258 0.278 0.274 0.278 314,747 0.2775 0.00%
2023-03-01 0 0.350 0.320 0.350 0.315 0.355 98,000 31,690 0.3234 0.278 0.254 0.278 0.250 0.282 123,381 0.2568 11.11%
2023-02-28 0 0.315 0.315 0.330 - - 0 0 - 0.250 0.250 0.262 - - 0 - 0.00%
2023-02-27 0 0.315 0.300 0.320 0.315 0.320 102,000 32,580 0.3194 0.250 0.238 0.254 0.250 0.254 128,417 0.2537 -1.56%
2023-02-24 0 0.320 0.315 0.320 - - 0 0 - 0.254 0.250 0.254 - - 0 - 0.00%
2023-02-23 0 0.320 0.315 0.320 0.310 0.330 150,000 48,010 0.3201 0.254 0.250 0.254 0.246 0.262 188,848 0.2542 -3.03%
2023-02-22 0 0.330 0.320 0.340 0.320 0.330 22,000 7,060 0.3209 0.262 0.254 0.270 0.254 0.262 27,698 0.2549 -4.35%
2023-02-21 0 0.345 0.325 0.345 - - 0 0 - 0.274 0.258 0.274 - - 0 - 0.00%
2023-02-20 0 0.345 0.340 0.350 - - 0 0 - 0.274 0.270 0.278 - - 0 - 0.00%
2023-02-17 0 0.345 0.330 0.345 0.345 0.345 4,000 1,380 0.3450 0.274 0.262 0.274 0.274 0.274 5,036 0.2740 2.99%
2023-02-16 0 0.335 0.330 0.335 0.335 0.335 242,000 81,070 0.3350 0.266 0.262 0.266 0.266 0.266 304,676 0.2661 -4.29%
2023-02-15 0 0.350 0.335 0.350 0.350 0.350 2,000 700 0.3500 0.278 0.266 0.278 0.278 0.278 2,518 0.2780 4.48%
2023-02-14 0 0.335 0.335 0.350 0.330 0.350 20,000 6,790 0.3395 0.266 0.266 0.278 0.262 0.278 25,180 0.2697 -2.90%
2023-02-13 0 0.345 0.335 0.345 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2023-02-10 0 0.345 0.330 0.360 - - 0 0 - 0.274 0.262 0.286 - - 0 - 0.00%
2023-02-09 0 0.345 0.330 0.350 - - 0 0 - 0.274 0.262 0.278 - - 0 - 0.00%
2023-02-08 0 0.345 0.345 0.355 - - 0 0 - 0.274 0.274 0.282 - - 0 - 0.00%
2023-02-07 0 0.345 0.330 0.355 0.345 0.345 8,000 2,760 0.3450 0.274 0.262 0.282 0.274 0.274 10,072 0.2740 0.00%
2023-02-06 0 0.345 0.335 0.360 - - 0 0 - 0.274 0.266 0.286 - - 0 - 0.00%
2023-02-03 0 0.345 0.345 0.360 0.345 0.345 314,000 108,330 0.3450 0.274 0.274 0.286 0.274 0.274 395,323 0.2740 -5.48%
2023-02-02 0 0.365 0.345 0.365 0.335 0.375 1,236,000 436,850 0.3534 0.290 0.274 0.290 0.266 0.298 1,556,111 0.2807 -2.67%
2023-02-01 0 0.375 0.355 0.375 - - 0 0 - 0.298 0.282 0.298 - - 0 - 0.00%
2023-01-31 0 0.375 0.355 0.380 - - 0 0 - 0.298 0.282 0.302 - - 0 - 0.00%
2023-01-30 0 0.375 0.355 0.375 0.375 0.375 150,000 56,250 0.3750 0.298 0.282 0.298 0.298 0.298 188,848 0.2979 1.35%
2023-01-27 0 0.370 0.350 0.370 0.350 0.400 212,000 75,600 0.3566 0.294 0.278 0.294 0.278 0.318 266,906 0.2832 -2.63%
2023-01-26 0 0.380 0.360 0.380 - - 14,000 5,320 0.3800 0.302 0.286 0.302 - - 17,626 0.3018 0.00%
2023-01-20 0 0.380 0.380 0.420 0.345 0.400 590,000 220,450 0.3736 0.302 0.302 0.334 0.274 0.318 742,804 0.2968 7.04%
2023-01-19 0 0.355 0.345 0.370 0.345 0.355 24,000 8,370 0.3488 0.282 0.274 0.294 0.274 0.282 30,216 0.2770 -1.39%
2023-01-18 0 0.360 0.350 0.360 - - 0 0 - 0.286 0.278 0.286 - - 0 - 0.00%
2023-01-17 0 0.360 0.350 0.360 0.360 0.360 26,000 9,360 0.3600 0.286 0.278 0.286 0.286 0.286 32,734 0.2859 -1.37%
2023-01-16 0 0.365 0.360 0.365 - - 0 0 - 0.290 0.286 0.290 - - 0 - 0.00%
2023-01-13 0 0.365 0.345 0.365 - - 0 0 - 0.290 0.274 0.290 - - 0 - 0.00%
2023-01-12 0 0.365 0.335 0.365 0.365 0.365 4,000 1,450 0.3625 0.290 0.266 0.290 0.290 0.290 5,036 0.2879 7.35%
2023-01-11 0 0.340 0.340 0.355 0.335 0.365 98,000 34,440 0.3514 0.270 0.270 0.282 0.266 0.290 123,381 0.2791 -5.56%
2023-01-10 0 0.360 0.355 0.365 - - 0 0 - 0.286 0.282 0.290 - - 0 - 0.00%
2023-01-09 0 0.360 0.355 0.365 0.360 0.360 10,000 3,600 0.3600 0.286 0.282 0.290 0.286 0.286 12,590 0.2859 -1.37%
2023-01-06 0 0.365 0.335 0.365 0.335 0.365 74,000 25,810 0.3488 0.290 0.266 0.290 0.266 0.290 93,165 0.2770 2.82%
2023-01-05 0 0.355 0.355 0.365 - - 0 0 - 0.282 0.282 0.290 - - 0 - 0.00%
2023-01-04 0 0.355 0.355 0.365 0.355 0.355 8,000 2,840 0.3550 0.282 0.282 0.290 0.282 0.282 10,072 0.2820 0.00%
2023-01-03 0 0.355 0.340 0.355 0.340 0.355 12,000 4,110 0.3425 0.282 0.270 0.282 0.270 0.282 15,108 0.2720 7.58%
2022-12-30 0 0.330 0.330 0.365 0.325 0.365 160,000 55,490 0.3468 0.262 0.262 0.290 0.258 0.290 201,438 0.2755 0.00%
2022-12-29 0 0.330 0.325 0.360 - - 0 0 - 0.262 0.258 0.286 - - 0 - 0.00%
2022-12-28 0 0.330 0.330 0.370 0.330 0.370 106,000 35,140 0.3315 0.262 0.262 0.294 0.262 0.294 133,453 0.2633 -7.04%
2022-12-23 0 0.355 0.325 0.360 0.315 0.360 194,000 67,180 0.3463 0.282 0.258 0.286 0.250 0.286 244,244 0.2751 9.23%
2022-12-22 0 0.325 0.310 0.335 - - 0 0 - 0.258 0.246 0.266 - - 0 - 0.00%
2022-12-21 0 0.325 0.305 0.330 0.305 0.330 12,000 3,900 0.3250 0.258 0.242 0.262 0.242 0.262 15,108 0.2581 0.00%
2022-12-20 0 0.325 0.310 0.340 - - 0 0 - 0.258 0.246 0.270 - - 0 - 0.00%
2022-12-19 0 0.325 0.315 0.325 - - 0 0 - 0.258 0.250 0.258 - - 0 - -2.99%
2022-12-16 0 0.335 0.310 0.340 - - 0 0 - 0.266 0.246 0.270 - - 0 - 0.00%
2022-12-15 0 0.335 0.320 0.340 - - 0 0 - 0.266 0.254 0.270 - - 0 - 0.00%
2022-12-14 0 0.335 0.310 0.335 0.330 0.335 58,000 19,300 0.3328 0.266 0.246 0.266 0.262 0.266 73,021 0.2643 8.06%
2022-12-13 0 0.310 0.310 0.325 0.305 0.325 34,000 10,430 0.3068 0.246 0.246 0.258 0.242 0.258 42,806 0.2437 -4.62%
2022-12-12 0 0.325 0.310 0.325 0.300 0.325 58,000 17,710 0.3053 0.258 0.246 0.258 0.238 0.258 73,021 0.2425 6.56%
2022-12-09 0 0.305 0.305 0.320 0.305 0.315 18,000 5,650 0.3139 0.242 0.242 0.254 0.242 0.250 22,662 0.2493 0.00%
2022-12-08 0 0.305 0.305 0.315 - - 0 0 - 0.242 0.242 0.250 - - 0 - 0.00%
2022-12-07 0 0.305 0.300 0.315 0.300 0.325 178,000 55,050 0.3093 0.242 0.238 0.250 0.238 0.258 224,100 0.2456 -3.17%
2022-12-06 0 0.315 0.305 0.315 0.300 0.320 42,000 12,850 0.3060 0.250 0.242 0.250 0.238 0.254 52,878 0.2430 0.00%
2022-12-05 0 0.315 0.305 0.335 0.300 0.315 240,000 72,820 0.3034 0.250 0.242 0.266 0.238 0.250 302,158 0.2410 1.61%
2022-12-02 0 0.310 0.305 0.310 0.310 0.335 350,000 114,310 0.3266 0.246 0.242 0.246 0.246 0.266 440,646 0.2594 3.33%
2022-12-01 0 0.300 0.300 0.315 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2022-11-30 0 0.300 0.300 0.325 0.300 0.330 200,000 64,680 0.3234 0.238 0.238 0.258 0.238 0.262 251,798 0.2569 0.00%
2022-11-29 0 0.300 0.295 0.320 0.300 0.300 194,000 58,200 0.3000 0.238 0.234 0.254 0.238 0.238 244,244 0.2383 -1.64%
2022-11-28 0 0.305 0.300 0.325 0.300 0.310 272,000 82,730 0.3042 0.242 0.238 0.258 0.238 0.246 342,445 0.2416 -7.58%
2022-11-25 0 0.330 0.310 0.330 0.300 0.330 74,000 22,300 0.3014 0.262 0.246 0.262 0.238 0.262 93,165 0.2394 4.76%
2022-11-24 0 0.315 0.300 0.330 0.300 0.315 12,000 3,730 0.3108 0.250 0.238 0.262 0.238 0.250 15,108 0.2469 1.61%
2022-11-23 0 0.310 0.310 0.330 0.310 0.310 14,000 4,340 0.3100 0.246 0.246 0.262 0.246 0.246 17,626 0.2462 0.00%
2022-11-22 0 0.310 0.295 0.330 0.310 0.310 100,000 31,000 0.3100 0.246 0.234 0.262 0.246 0.246 125,899 0.2462 0.00%
2022-11-21 0 0.310 0.310 0.325 0.310 0.315 16,000 5,030 0.3144 0.246 0.246 0.258 0.246 0.250 20,144 0.2497 0.00%
2022-11-18 0 0.310 0.290 0.315 0.290 0.315 20,000 6,140 0.3070 0.246 0.230 0.250 0.230 0.250 25,180 0.2438 1.64%
2022-11-17 0 0.305 0.285 0.315 - - 0 0 - 0.242 0.226 0.250 - - 0 - 0.00%
2022-11-16 0 0.305 0.290 0.305 0.305 0.310 208,000 63,940 0.3074 0.242 0.230 0.242 0.242 0.246 261,870 0.2442 0.00%
2022-11-15 0 0.305 0.290 0.305 0.290 0.305 206,000 59,770 0.2901 0.242 0.230 0.242 0.230 0.242 259,352 0.2305 5.17%
2022-11-14 0 0.290 0.275 0.295 0.290 0.300 154,000 44,930 0.2918 0.230 0.218 0.234 0.230 0.238 193,884 0.2317 3.57%
2022-11-11 0 0.280 0.270 0.285 0.270 0.280 508,000 137,560 0.2708 0.222 0.214 0.226 0.214 0.222 639,567 0.2151 1.82%
2022-11-10 0 0.275 0.270 0.290 0.275 0.275 12,000 3,300 0.2750 0.218 0.214 0.230 0.218 0.218 15,108 0.2184 0.00%
2022-11-09 0 0.275 0.270 0.290 0.270 0.290 20,000 5,520 0.2760 0.218 0.214 0.230 0.214 0.230 25,180 0.2192 0.00%
2022-11-08 0 0.275 0.270 0.295 0.270 0.285 880,000 246,700 0.2803 0.218 0.214 0.234 0.214 0.226 1,107,911 0.2227 -8.33%
2022-11-07 0 0.300 0.285 0.300 0.275 0.300 316,000 90,180 0.2854 0.238 0.226 0.238 0.218 0.238 397,841 0.2267 3.45%
2022-11-04 0 0.290 0.275 0.310 - - 0 0 - 0.230 0.218 0.246 - - 0 - 0.00%
2022-11-03 0 0.290 0.280 0.305 0.280 0.290 238,000 67,270 0.2826 0.230 0.222 0.242 0.222 0.230 299,640 0.2245 0.00%
2022-11-02 0 0.290 0.290 0.310 0.290 0.290 112,000 32,480 0.2900 0.230 0.230 0.246 0.230 0.230 141,007 0.2303 0.00%
2022-11-01 0 0.290 0.290 0.310 0.280 0.305 744,000 216,240 0.2906 0.230 0.230 0.246 0.222 0.242 936,688 0.2309 -4.92%
2022-10-31 0 0.305 0.280 0.305 0.285 0.315 308,000 91,450 0.2969 0.242 0.222 0.242 0.226 0.250 387,769 0.2358 -7.58%
2022-10-28 0 0.330 0.305 0.335 0.295 0.340 440,000 137,950 0.3135 0.262 0.242 0.266 0.234 0.270 553,955 0.2490 -5.71%
2022-10-27 0 0.350 0.340 0.370 - - 0 0 - 0.278 0.270 0.294 - - 0 - 0.00%
2022-10-26 0 0.350 0.335 0.360 0.350 0.350 60,000 21,000 0.3500 0.278 0.266 0.286 0.278 0.278 75,539 0.2780 1.45%
2022-10-25 0 0.345 0.345 0.350 0.330 0.350 122,000 41,660 0.3415 0.274 0.274 0.278 0.262 0.278 153,597 0.2712 -1.43%
2022-10-24 0 0.350 0.350 0.360 - - 0 0 - 0.278 0.278 0.286 - - 0 - 0.00%
2022-10-21 0 0.350 0.345 0.380 - - 0 0 - 0.278 0.274 0.302 - - 0 - 0.00%
2022-10-20 0 0.350 0.350 0.370 0.345 0.370 214,000 74,360 0.3475 0.278 0.278 0.294 0.274 0.294 269,424 0.2760 0.00%
2022-10-19 0 0.350 0.345 0.375 - - 0 0 - 0.278 0.274 0.298 - - 0 - 0.00%
2022-10-18 0 0.350 0.350 0.375 - - 0 0 - 0.278 0.278 0.298 - - 0 - 0.00%
2022-10-17 0 0.350 0.345 0.375 0.350 0.350 160,000 56,000 0.3500 0.278 0.274 0.298 0.278 0.278 201,438 0.2780 -2.78%
2022-10-14 0 0.360 0.360 0.385 0.360 0.365 104,000 37,550 0.3611 0.286 0.286 0.306 0.286 0.290 130,935 0.2868 -2.70%
2022-10-13 0 0.370 0.370 0.380 0.370 0.370 10,000 3,700 0.3700 0.294 0.294 0.302 0.294 0.294 12,590 0.2939 -5.13%
2022-10-12 0 0.390 0.370 0.390 0.365 0.395 40,000 15,360 0.3840 0.310 0.294 0.310 0.290 0.314 50,360 0.3050 5.41%
2022-10-11 0 0.370 0.370 0.390 0.370 0.370 26,000 9,620 0.3700 0.294 0.294 0.310 0.294 0.294 32,734 0.2939 0.00%
2022-10-10 0 0.370 0.370 0.390 - - 0 0 - 0.294 0.294 0.310 - - 0 - 0.00%
2022-10-07 0 0.370 0.370 0.390 0.370 0.370 26,000 9,620 0.3700 0.294 0.294 0.310 0.294 0.294 32,734 0.2939 0.00%
2022-10-06 0 0.370 0.370 0.390 - - 0 0 - 0.294 0.294 0.310 - - 0 - 0.00%
2022-10-05 0 0.370 0.370 0.390 0.370 0.380 144,000 53,730 0.3731 0.294 0.294 0.310 0.294 0.302 181,295 0.2964 -2.63%
2022-10-03 0 0.380 0.365 0.380 - - 0 0 - 0.302 0.290 0.302 - - 0 - 0.00%
2022-09-30 0 0.380 0.365 0.395 0.380 0.380 100,000 38,000 0.3800 0.302 0.290 0.314 0.302 0.302 125,899 0.3018 2.70%
2022-09-29 0 0.370 0.365 0.370 0.370 0.370 144,000 53,280 0.3700 0.294 0.290 0.294 0.294 0.294 181,295 0.2939 0.00%
2022-09-28 0 0.370 0.370 0.390 0.370 0.395 64,000 24,930 0.3895 0.294 0.294 0.310 0.294 0.314 80,575 0.3094 -8.64%
2022-09-27 0 0.405 0.370 0.405 0.375 0.405 56,000 21,100 0.3768 0.322 0.294 0.322 0.298 0.322 70,503 0.2993 8.00%
2022-09-26 0 0.375 0.375 0.380 0.375 0.410 8,000 3,170 0.3963 0.298 0.298 0.302 0.298 0.326 10,072 0.3147 -6.25%
2022-09-23 0 0.400 0.375 0.400 0.370 0.400 78,000 31,110 0.3988 0.318 0.298 0.318 0.294 0.318 98,201 0.3168 -1.23%
2022-09-22 0 0.405 0.370 0.410 0.405 0.405 6,000 2,430 0.4050 0.322 0.294 0.326 0.322 0.322 7,554 0.3217 5.19%
2022-09-21 0 0.385 0.400 0.405 0.385 0.405 336,000 135,310 0.4027 0.306 0.318 0.322 0.306 0.322 423,021 0.3199 1.32%
2022-09-20 0 0.380 0.375 0.405 - - 0 0 - 0.302 0.298 0.322 - - 0 - 0.00%
2022-09-19 0 0.380 0.380 0.410 0.370 0.430 314,000 128,550 0.4094 0.302 0.302 0.326 0.294 0.342 395,323 0.3252 -2.56%
2022-09-16 0 0.390 0.365 0.400 0.390 0.400 258,000 103,040 0.3994 0.310 0.290 0.318 0.310 0.318 324,819 0.3172 2.63%
2022-09-15 0 0.380 0.370 0.400 0.380 0.380 28,000 10,770 0.3846 0.302 0.294 0.318 0.302 0.302 35,252 0.3055 0.00%
2022-09-14 0 0.380 0.380 0.385 0.380 0.380 2,000 760 0.3800 0.302 0.302 0.306 0.302 0.302 2,518 0.3018 0.00%
2022-09-13 0 0.380 0.370 0.400 0.370 0.380 56,000 21,000 0.3750 0.302 0.294 0.318 0.294 0.302 70,503 0.2979 -5.00%
2022-09-09 0 0.400 0.365 0.400 - - 0 0 - 0.318 0.290 0.318 - - 0 - 0.00%
2022-09-08 0 0.400 0.370 0.400 - - 0 0 - 0.318 0.294 0.318 - - 0 - 0.00%
2022-09-07 0 0.400 0.370 0.400 - - 0 0 - 0.318 0.294 0.318 - - 0 - 0.00%
2022-09-06 0 0.400 0.370 0.400 0.365 0.400 94,000 36,230 0.3854 0.318 0.294 0.318 0.290 0.318 118,345 0.3061 8.11%
2022-09-05 0 0.370 0.370 0.390 0.370 0.380 114,000 43,280 0.3796 0.294 0.294 0.310 0.294 0.302 143,525 0.3016 -1.33%
2022-09-02 0 0.375 0.370 0.375 0.380 0.380 32,000 12,160 0.3800 0.298 0.294 0.298 0.302 0.302 40,288 0.3018 0.00%
2022-09-01 0 0.375 0.370 0.375 0.375 0.375 214,000 80,250 0.3750 0.298 0.294 0.298 0.298 0.298 269,424 0.2979 -1.32%
2022-08-31 0 0.380 0.360 0.380 0.350 0.380 72,000 26,010 0.3613 0.302 0.286 0.302 0.278 0.302 90,647 0.2869 5.56%
2022-08-30 0 0.360 0.360 0.370 0.355 0.360 126,000 45,570 0.3617 0.286 0.286 0.294 0.282 0.286 158,633 0.2873 -4.00%
2022-08-29 0 0.375 0.365 0.375 - - 0 0 - 0.298 0.290 0.298 - - 0 - 0.00%
2022-08-26 0 0.375 0.360 0.375 - - 0 0 - 0.298 0.286 0.298 - - 0 - 0.00%
2022-08-25 0 0.375 0.360 0.375 - - 4,000 1,500 0.3750 0.298 0.286 0.298 - - 5,036 0.2979 -1.32%
2022-08-24 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.302 0.286 0.302 0.302 0.302 5,036 0.3018 0.00%
2022-08-23 0 0.380 0.355 0.380 0.360 0.380 40,000 14,460 0.3615 0.302 0.282 0.302 0.286 0.302 50,360 0.2871 4.11%
2022-08-22 0 0.365 0.345 0.365 0.365 0.365 46,000 16,790 0.3650 0.290 0.274 0.290 0.290 0.290 57,914 0.2899 -1.35%
2022-08-19 0 0.370 0.340 0.365 - - 0 0 - 0.294 0.270 0.290 - - 0 - 0.00%
2022-08-18 0 0.370 0.350 0.370 - - 0 0 - 0.294 0.278 0.294 - - 0 - 0.00%
2022-08-17 0 0.370 0.350 0.375 - - 0 0 - 0.294 0.278 0.298 - - 0 - 0.00%
2022-08-16 0 0.370 0.355 0.370 0.340 0.370 184,000 64,600 0.3511 0.294 0.282 0.294 0.270 0.294 231,654 0.2789 -1.33%
2022-08-15 0 0.375 0.360 0.380 0.370 0.380 28,000 10,380 0.3707 0.298 0.286 0.302 0.294 0.302 35,252 0.2945 1.35%
2022-08-12 0 0.370 0.360 0.375 - - 0 0 - 0.294 0.286 0.298 - - 0 - 0.00%
2022-08-11 0 0.370 0.370 0.375 0.370 0.375 126,000 46,630 0.3701 0.294 0.294 0.298 0.294 0.298 158,633 0.2939 2.78%
2022-08-10 0 0.360 0.360 0.375 0.360 0.365 6,000 2,180 0.3633 0.286 0.286 0.298 0.286 0.290 7,554 0.2886 0.00%
2022-08-09 0 0.360 0.360 0.365 0.360 0.370 82,000 29,590 0.3609 0.286 0.286 0.290 0.286 0.294 103,237 0.2866 -4.00%
2022-08-08 0 0.375 0.360 0.375 - - 0 0 - 0.298 0.286 0.298 - - 0 - -1.32%
2022-08-05 0 0.380 0.365 0.380 0.370 0.380 126,000 46,720 0.3708 0.302 0.290 0.302 0.294 0.302 158,633 0.2945 1.33%
2022-08-04 0 0.375 0.370 0.375 0.380 0.380 10,000 3,770 0.3770 0.298 0.294 0.298 0.302 0.302 12,590 0.2994 -1.32%
2022-08-03 0 0.380 0.365 0.380 0.375 0.380 22,000 8,260 0.3755 0.302 0.290 0.302 0.298 0.302 27,698 0.2982 1.33%
2022-08-02 0 0.375 0.360 0.375 - - 0 0 - 0.298 0.286 0.298 - - 0 - 0.00%
2022-08-01 0 0.375 0.360 0.375 - - 0 0 - 0.298 0.286 0.298 - - 0 - 0.00%
2022-07-29 0 0.375 0.365 0.380 0.375 0.375 70,000 26,250 0.3750 0.298 0.290 0.302 0.298 0.298 88,129 0.2979 0.00%
2022-07-28 0 0.375 0.370 0.375 0.375 0.375 2,000 750 0.3750 0.298 0.294 0.298 0.298 0.298 2,518 0.2979 -1.32%
2022-07-27 0 0.380 0.370 0.385 0.375 0.380 460,000 173,500 0.3772 0.302 0.294 0.306 0.298 0.302 579,135 0.2996 1.33%
2022-07-26 0 0.375 0.370 0.375 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2022-07-25 0 0.375 0.365 0.375 0.370 0.375 52,000 19,250 0.3702 0.298 0.290 0.298 0.294 0.298 65,467 0.2940 0.00%
2022-07-22 0 0.375 0.370 0.375 0.370 0.375 46,000 17,110 0.3720 0.298 0.294 0.298 0.294 0.298 57,914 0.2954 0.00%
2022-07-21 0 0.375 0.370 0.375 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2022-07-20 0 0.375 0.370 0.375 - - 10,000 3,750 0.3750 0.298 0.294 0.298 - - 12,590 0.2979 0.00%
2022-07-19 0 0.375 0.365 0.375 0.365 0.375 38,000 14,190 0.3734 0.298 0.290 0.298 0.290 0.298 47,842 0.2966 1.35%
2022-07-18 0 0.370 0.370 0.375 - - 0 0 - 0.294 0.294 0.298 - - 0 - 0.00%
2022-07-15 0 0.370 0.360 0.375 0.360 0.370 232,000 84,800 0.3655 0.294 0.286 0.298 0.286 0.294 292,086 0.2903 -3.90%
2022-07-14 0 0.385 0.385 0.390 0.375 0.385 30,000 11,510 0.3837 0.306 0.306 0.310 0.298 0.306 37,770 0.3047 -1.28%
2022-07-13 0 0.390 0.385 0.395 0.390 0.390 40,000 15,600 0.3900 0.310 0.306 0.314 0.310 0.310 50,360 0.3098 -1.27%
2022-07-12 0 0.395 0.385 0.400 - - 0 0 - 0.314 0.306 0.318 - - 0 - 0.00%
2022-07-11 0 0.395 0.375 0.400 - - 0 0 - 0.314 0.298 0.318 - - 0 - 0.00%
2022-07-08 0 0.395 0.385 0.400 - - 0 0 - 0.314 0.306 0.318 - - 0 - 0.00%
2022-07-07 0 0.395 0.390 0.400 0.390 0.395 218,000 86,060 0.3948 0.314 0.310 0.318 0.310 0.314 274,460 0.3136 -1.25%
2022-07-06 0 0.400 0.390 0.405 0.390 0.400 10,000 3,940 0.3940 0.318 0.310 0.322 0.310 0.318 12,590 0.3129 2.56%
2022-07-05 0 0.390 0.390 0.400 0.385 0.390 108,000 42,020 0.3891 0.310 0.310 0.318 0.306 0.310 135,971 0.3090 0.00%
2022-07-04 0 0.390 0.380 0.395 - - 0 0 - 0.310 0.302 0.314 - - 0 - 0.00%
2022-06-30 0 0.390 0.390 0.405 0.365 0.400 124,000 48,240 0.3890 0.310 0.310 0.322 0.290 0.318 156,115 0.3090 -2.50%
2022-06-29 0 0.400 0.390 0.405 0.400 0.400 54,000 21,600 0.4000 0.318 0.310 0.322 0.318 0.318 67,985 0.3177 -1.23%
2022-06-28 0 0.405 0.400 0.405 - - 0 0 - 0.322 0.318 0.322 - - 0 - 0.00%
2022-06-27 0 0.405 0.400 0.405 0.405 0.405 40,000 16,200 0.4050 0.322 0.318 0.322 0.322 0.322 50,360 0.3217 0.00%
2022-06-24 0 0.405 0.405 0.415 0.405 0.405 4,000 1,620 0.4050 0.322 0.322 0.330 0.322 0.322 5,036 0.3217 -2.41%
2022-06-23 0 0.415 0.405 0.415 0.415 0.415 20,000 8,300 0.4150 0.330 0.322 0.330 0.330 0.330 25,180 0.3296 0.00%
2022-06-22 0 0.415 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.330 0.318 0.334 0.334 0.334 62,949 0.3336 2.47%
2022-06-21 0 0.405 0.400 0.430 0.400 0.405 72,000 28,830 0.4004 0.322 0.318 0.342 0.318 0.322 90,647 0.3180 1.25%
2022-06-20 0 0.400 0.400 0.405 0.390 0.400 58,000 22,920 0.3952 0.318 0.318 0.322 0.310 0.318 73,021 0.3139 0.00%
2022-06-17 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.318 0.318 0.326 0.318 0.318 5,036 0.3177 0.00%
2022-06-16 0 0.400 0.395 0.405 0.400 0.400 220,000 88,000 0.4000 0.318 0.314 0.322 0.318 0.318 276,978 0.3177 2.17%
2022-06-15 0 0.405 0.400 0.415 - - 0 0 - 0.311 0.307 0.319 - - 0 - 0.00%
2022-06-14 0 0.405 0.405 0.425 0.405 0.405 2,000 810 0.4050 0.311 0.311 0.326 0.311 0.311 2,605 0.3110 -1.22%
2022-06-13 0 0.410 0.400 0.410 0.400 0.410 22,000 8,820 0.4009 0.315 0.307 0.315 0.307 0.315 28,653 0.3078 -1.20%
2022-06-10 0 0.415 0.415 0.425 0.415 0.415 4,000 1,660 0.4150 0.319 0.319 0.326 0.319 0.319 5,210 0.3186 0.00%
2022-06-09 0 0.415 0.415 0.420 - - 0 0 - 0.319 0.319 0.322 - - 0 - 1.22%
2022-06-08 0 0.410 0.410 0.430 0.410 0.410 16,000 6,560 0.4100 0.315 0.315 0.330 0.315 0.315 20,838 0.3148 -2.38%
2022-06-07 0 0.420 0.420 0.430 0.420 0.430 46,000 19,380 0.4213 0.322 0.322 0.330 0.322 0.330 59,911 0.3235 0.00%
2022-06-06 0 0.420 0.405 0.420 0.410 0.420 100,000 41,400 0.4140 0.322 0.311 0.322 0.315 0.322 130,240 0.3179 5.00%
2022-06-02 0 0.400 0.400 0.410 0.400 0.420 238,000 96,820 0.4068 0.307 0.307 0.315 0.307 0.322 309,972 0.3124 0.00%
2022-06-01 0 0.400 0.395 0.410 - - 12,000 4,800 0.4000 0.307 0.303 0.315 - - 15,629 0.3071 0.00%
2022-05-31 0 0.400 0.385 0.400 0.405 0.405 22,000 8,910 0.4050 0.307 0.296 0.307 0.311 0.311 28,653 0.3110 -1.23%
2022-05-30 0 0.405 0.390 0.405 0.405 0.420 174,000 72,210 0.4150 0.311 0.299 0.311 0.311 0.322 226,618 0.3186 0.00%
2022-05-27 0 0.405 0.395 0.415 0.405 0.410 100,000 41,270 0.4127 0.311 0.303 0.319 0.311 0.315 130,240 0.3169 -1.22%
2022-05-26 0 0.410 0.405 0.410 0.400 0.410 34,000 13,680 0.4024 0.315 0.311 0.315 0.307 0.315 44,282 0.3089 1.23%
2022-05-25 0 0.405 0.405 0.410 0.400 0.415 166,000 66,940 0.4033 0.311 0.311 0.315 0.307 0.319 216,199 0.3096 -1.22%
2022-05-24 0 0.410 0.395 0.410 0.400 0.410 20,000 8,120 0.4060 0.315 0.303 0.315 0.307 0.315 26,048 0.3117 2.50%
2022-05-23 0 0.400 0.390 0.400 0.400 0.400 74,000 29,540 0.3992 0.307 0.299 0.307 0.307 0.307 96,378 0.3065 0.00%
2022-05-20 0 0.400 0.390 0.420 0.390 0.400 104,000 41,480 0.3988 0.307 0.299 0.322 0.299 0.307 135,450 0.3062 2.56%
2022-05-19 0 0.390 0.390 0.400 - - 0 0 - 0.299 0.299 0.307 - - 0 - 0.00%
2022-05-18 0 0.390 0.390 0.400 - - 4,000 1,560 0.3900 0.299 0.299 0.307 - - 5,210 0.2994 0.00%
2022-05-17 0 0.390 0.390 0.395 0.390 0.390 16,000 6,240 0.3900 0.299 0.299 0.303 0.299 0.299 20,838 0.2994 0.00%
2022-05-16 0 0.390 0.380 0.400 0.375 0.390 92,000 35,300 0.3837 0.299 0.292 0.307 0.288 0.299 119,821 0.2946 1.30%
2022-05-13 0 0.385 0.370 0.385 0.385 0.390 14,000 5,440 0.3886 0.296 0.284 0.296 0.296 0.299 18,234 0.2983 2.67%
2022-05-12 0 0.375 0.375 0.390 - - 0 0 - 0.288 0.288 0.299 - - 0 - 0.00%
2022-05-11 0 0.375 0.375 0.390 0.375 0.380 80,000 30,020 0.3753 0.288 0.288 0.299 0.288 0.292 104,192 0.2881 0.00%
2022-05-10 0 0.375 0.365 0.390 0.375 0.380 32,000 12,060 0.3769 0.288 0.280 0.299 0.288 0.292 41,677 0.2894 -1.32%
2022-05-06 0 0.380 0.380 0.390 0.380 0.390 128,000 48,840 0.3816 0.292 0.292 0.299 0.292 0.299 166,708 0.2930 -2.56%
2022-05-05 0 0.390 0.385 0.400 0.390 0.405 36,000 14,280 0.3967 0.299 0.296 0.307 0.299 0.311 46,887 0.3046 -3.70%
2022-05-04 0 0.405 0.390 0.405 0.390 0.415 78,000 30,670 0.3932 0.311 0.299 0.311 0.299 0.319 101,587 0.3019 3.85%
2022-05-03 0 0.390 0.390 0.400 0.390 0.400 148,000 58,490 0.3952 0.299 0.299 0.307 0.299 0.307 192,756 0.3034 -1.27%
2022-04-29 0 0.395 0.390 0.400 0.390 0.420 334,000 135,390 0.4054 0.303 0.299 0.307 0.299 0.322 435,003 0.3112 0.00%
2022-04-28 0 0.395 0.395 0.410 0.395 0.400 160,000 63,700 0.3981 0.303 0.303 0.315 0.303 0.307 208,385 0.3057 0.00%
2022-04-27 0 0.395 0.385 0.395 0.380 0.415 778,000 299,080 0.3844 0.303 0.296 0.303 0.292 0.319 1,013,270 0.2952 8.22%
2022-04-26 0 0.365 0.360 0.370 0.365 0.375 76,000 28,030 0.3688 0.280 0.276 0.284 0.280 0.288 98,983 0.2832 -1.35%
2022-04-25 0 0.370 0.370 0.380 0.360 0.385 304,000 109,800 0.3612 0.284 0.284 0.292 0.276 0.296 395,931 0.2773 -3.90%
2022-04-22 0 0.385 0.375 0.385 0.385 0.385 20,000 7,700 0.3850 0.296 0.288 0.296 0.296 0.296 26,048 0.2956 0.00%
2022-04-21 0 0.385 0.375 0.390 - - 0 0 - 0.296 0.288 0.299 - - 0 - -1.28%
2022-04-20 0 0.390 0.375 0.400 0.400 0.400 120,000 48,000 0.4000 0.299 0.288 0.307 0.307 0.307 156,288 0.3071 -2.50%
2022-04-19 0 0.400 0.400 0.405 0.380 0.395 322,000 124,610 0.3870 0.307 0.307 0.311 0.292 0.303 419,374 0.2971 -3.61%
2022-04-14 0 0.415 0.405 0.415 - - 0 0 - 0.319 0.311 0.319 - - 0 - 0.00%
2022-04-13 0 0.415 0.400 0.415 0.415 0.420 46,000 19,310 0.4198 0.319 0.307 0.319 0.319 0.322 59,911 0.3223 5.06%
2022-04-12 0 0.395 0.390 0.400 0.395 0.395 6,000 2,370 0.3950 0.303 0.299 0.307 0.303 0.303 7,814 0.3033 0.00%
2022-04-11 0 0.395 0.390 0.395 0.390 0.395 90,000 35,110 0.3901 0.303 0.299 0.303 0.299 0.303 117,216 0.2995 0.00%
2022-04-08 0 0.395 0.390 0.395 0.390 0.395 332,000 131,090 0.3948 0.303 0.299 0.303 0.299 0.303 432,398 0.3032 0.00%
2022-04-07 0 0.395 0.385 0.400 0.395 0.395 8,000 3,160 0.3950 0.303 0.296 0.307 0.303 0.303 10,419 0.3033 0.00%
2022-04-06 0 0.395 0.390 0.395 0.395 0.395 212,000 83,740 0.3950 0.303 0.299 0.303 0.303 0.303 276,109 0.3033 -1.25%
2022-04-04 0 0.400 0.395 0.400 0.400 0.400 130,000 52,000 0.4000 0.307 0.303 0.307 0.307 0.307 169,312 0.3071 0.00%
2022-04-01 0 0.400 0.395 0.400 0.395 0.400 210,000 83,650 0.3983 0.307 0.303 0.307 0.303 0.307 273,505 0.3058 0.00%
2022-03-31 0 0.400 0.390 0.400 0.400 0.400 36,000 14,380 0.3994 0.307 0.299 0.307 0.307 0.307 46,887 0.3067 -1.23%
2022-03-30 0 0.405 0.395 0.405 0.400 0.405 186,000 74,680 0.4015 0.311 0.303 0.311 0.307 0.311 242,247 0.3083 2.53%
2022-03-29 0 0.395 0.390 0.400 0.395 0.395 8,000 3,160 0.3950 0.303 0.299 0.307 0.303 0.303 10,419 0.3033 -1.25%
2022-03-28 0 0.400 0.390 0.405 0.395 0.400 182,000 72,200 0.3967 0.307 0.299 0.311 0.303 0.307 237,037 0.3046 0.00%
2022-03-25 0 0.400 0.385 0.405 0.385 0.405 72,000 28,680 0.3983 0.307 0.296 0.311 0.296 0.311 93,773 0.3058 5.26%
2022-03-24 0 0.380 0.370 0.385 0.380 0.390 10,000 3,820 0.3820 0.292 0.284 0.296 0.292 0.299 13,024 0.2933 -2.56%
2022-03-23 0 0.390 0.370 0.390 0.370 0.395 164,000 63,710 0.3885 0.299 0.284 0.299 0.284 0.303 213,594 0.2983 2.63%
2022-03-22 0 0.380 0.365 0.385 0.380 0.380 98,000 37,240 0.3800 0.292 0.280 0.296 0.292 0.292 127,636 0.2918 -1.30%
2022-03-21 0 0.385 0.360 0.385 - - 2,000 770 0.3850 0.296 0.276 0.296 - - 2,605 0.2956 0.00%
2022-03-18 0 0.385 0.355 0.385 0.385 0.385 30,000 11,550 0.3850 0.296 0.273 0.296 0.296 0.296 39,072 0.2956 2.67%
2022-03-17 0 0.375 0.360 0.375 0.370 0.380 286,000 106,190 0.3713 0.288 0.276 0.288 0.284 0.292 372,487 0.2851 7.14%
2022-03-16 0 0.350 0.345 0.350 0.335 0.370 1,380,000 490,630 0.3555 0.269 0.265 0.269 0.257 0.284 1,797,316 0.2730 -1.41%
2022-03-15 0 0.355 0.325 0.355 0.325 0.380 192,000 67,190 0.3499 0.273 0.250 0.273 0.250 0.292 250,061 0.2687 -5.33%
2022-03-14 0 0.375 0.345 0.375 - - 2,000 710 0.3550 0.288 0.265 0.288 - - 2,605 0.2726 -2.60%
2022-03-11 0 0.385 0.345 0.385 0.390 0.390 2,000 780 0.3900 0.296 0.265 0.296 0.299 0.299 2,605 0.2994 4.05%
2022-03-10 0 0.370 0.360 0.375 0.340 0.400 200,000 74,170 0.3709 0.284 0.276 0.288 0.261 0.307 260,481 0.2847 5.71%
2022-03-09 0 0.350 0.340 0.355 0.355 0.355 22,000 7,810 0.3550 0.269 0.261 0.273 0.273 0.273 28,653 0.2726 -1.41%
2022-03-08 0 0.355 0.340 0.360 0.325 0.360 54,000 19,160 0.3548 0.273 0.261 0.276 0.250 0.276 70,330 0.2724 0.00%
2022-03-07 0 0.355 0.340 0.355 0.340 0.355 308,000 109,310 0.3549 0.273 0.261 0.273 0.261 0.273 401,140 0.2725 -2.74%
2022-03-04 0 0.365 0.360 0.370 0.365 0.375 24,000 8,860 0.3692 0.280 0.276 0.284 0.280 0.288 31,258 0.2835 -2.67%
2022-03-03 0 0.375 0.365 0.375 0.370 0.380 816,000 305,800 0.3748 0.288 0.280 0.288 0.284 0.292 1,062,761 0.2877 -2.60%
2022-03-02 0 0.385 0.375 0.390 0.385 0.385 10,000 3,850 0.3850 0.296 0.288 0.299 0.296 0.296 13,024 0.2956 0.00%
2022-03-01 0 0.385 0.375 0.395 0.375 0.385 16,000 6,140 0.3838 0.296 0.288 0.303 0.288 0.296 20,838 0.2946 -1.28%
2022-02-28 0 0.390 0.375 0.395 - - 0 0 - 0.299 0.288 0.303 - - 0 - -1.27%
2022-02-25 0 0.395 0.385 0.400 0.370 0.395 42,000 16,160 0.3848 0.303 0.296 0.307 0.284 0.303 54,701 0.2954 2.60%
2022-02-24 0 0.385 0.375 0.385 0.375 0.385 156,000 58,710 0.3763 0.296 0.288 0.296 0.288 0.296 203,175 0.2890 -1.28%
2022-02-23 0 0.390 0.380 0.395 0.390 0.390 24,000 9,360 0.3900 0.299 0.292 0.303 0.299 0.299 31,258 0.2994 0.00%
2022-02-22 0 0.390 0.380 0.400 0.390 0.390 50,000 19,500 0.3900 0.299 0.292 0.307 0.299 0.299 65,120 0.2994 0.00%
2022-02-21 0 0.390 0.380 0.400 0.380 0.410 442,000 174,580 0.3950 0.299 0.292 0.307 0.292 0.315 575,662 0.3033 -7.14%
2022-02-18 0 0.420 0.410 0.420 0.420 0.420 14,000 5,880 0.4200 0.322 0.315 0.322 0.322 0.322 18,234 0.3225 0.00%
2022-02-17 0 0.420 0.410 0.420 0.410 0.420 76,000 31,600 0.4158 0.322 0.315 0.322 0.315 0.322 98,983 0.3192 2.44%
2022-02-16 0 0.410 0.405 0.410 0.410 0.410 22,000 9,020 0.4100 0.315 0.311 0.315 0.315 0.315 28,653 0.3148 0.00%
2022-02-15 0 0.410 0.405 0.415 0.410 0.410 4,000 1,640 0.4100 0.315 0.311 0.319 0.315 0.315 5,210 0.3148 -1.20%
2022-02-14 0 0.415 0.405 0.420 0.420 0.420 30,000 12,600 0.4200 0.319 0.311 0.322 0.322 0.322 39,072 0.3225 2.47%
2022-02-11 0 0.405 0.400 0.415 0.405 0.415 152,000 61,600 0.4053 0.311 0.307 0.319 0.311 0.319 197,965 0.3112 0.00%
2022-02-10 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 0.311 0.307 0.311 0.311 0.311 26,048 0.3110 0.00%
2022-02-09 0 0.405 0.405 0.410 0.405 0.410 78,000 31,710 0.4065 0.311 0.311 0.315 0.311 0.315 101,587 0.3121 0.00%
2022-02-08 0 0.405 0.400 0.405 0.405 0.405 40,000 16,200 0.4050 0.311 0.307 0.311 0.311 0.311 52,096 0.3110 0.00%
2022-02-07 0 0.405 0.400 0.410 0.405 0.410 198,000 80,460 0.4064 0.311 0.307 0.315 0.311 0.315 257,876 0.3120 0.00%
2022-02-04 0 0.405 0.400 0.410 0.405 0.405 4,000 1,620 0.4050 0.311 0.307 0.315 0.311 0.311 5,210 0.3110 -1.22%
2022-01-31 0 0.410 0.400 0.410 - - 0 0 - 0.315 0.307 0.315 - - 0 - 0.00%
2022-01-28 0 0.410 0.400 0.410 0.400 0.410 22,000 8,820 0.4009 0.315 0.307 0.315 0.307 0.315 28,653 0.3078 1.23%
2022-01-27 0 0.405 0.405 0.410 0.405 0.410 188,000 76,780 0.4084 0.311 0.311 0.315 0.311 0.315 244,852 0.3136 -1.22%
2022-01-26 0 0.410 0.395 0.410 - - 0 0 - 0.315 0.303 0.315 - - 0 - 0.00%
2022-01-25 0 0.410 0.390 0.410 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-01-24 0 0.410 0.390 0.410 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-01-21 0 0.410 0.395 0.410 0.390 0.410 62,000 24,300 0.3919 0.315 0.303 0.315 0.299 0.315 80,749 0.3009 3.80%
2022-01-20 0 0.395 0.390 0.400 0.395 0.400 338,000 133,540 0.3951 0.303 0.299 0.307 0.303 0.307 440,212 0.3034 -2.47%
2022-01-19 0 0.405 0.395 0.405 0.400 0.405 14,000 5,610 0.4007 0.311 0.303 0.311 0.307 0.311 18,234 0.3077 1.25%
2022-01-18 0 0.400 0.390 0.400 0.395 0.405 494,000 195,720 0.3962 0.307 0.299 0.307 0.303 0.311 643,387 0.3042 0.00%
2022-01-17 0 0.400 0.395 0.405 0.400 0.405 32,000 12,820 0.4006 0.307 0.303 0.311 0.307 0.311 41,677 0.3076 -2.44%
2022-01-14 0 0.410 0.395 0.405 0.395 0.410 1,052,000 421,920 0.4011 0.315 0.303 0.311 0.303 0.315 1,370,128 0.3079 0.00%
2022-01-13 0 0.410 0.405 0.415 0.410 0.415 402,000 165,070 0.4106 0.315 0.311 0.319 0.315 0.319 523,566 0.3153 -1.20%
2022-01-12 0 0.415 0.415 0.430 0.415 0.415 104,000 43,160 0.4150 0.319 0.319 0.330 0.319 0.319 135,450 0.3186 -1.19%
2022-01-11 0 0.420 0.410 0.430 0.420 0.420 184,000 77,280 0.4200 0.322 0.315 0.330 0.322 0.322 239,642 0.3225 -1.18%
2022-01-10 0 0.425 0.410 0.425 0.415 0.425 18,000 7,530 0.4183 0.326 0.315 0.326 0.319 0.326 23,443 0.3212 0.00%
2022-01-07 0 0.425 0.420 0.430 0.420 0.430 156,000 66,140 0.4240 0.326 0.322 0.330 0.322 0.330 203,175 0.3255 3.66%
2022-01-06 0 0.410 0.405 0.420 0.410 0.415 202,000 83,250 0.4121 0.315 0.311 0.322 0.315 0.319 263,085 0.3164 -5.75%
2022-01-05 0 0.435 0.410 0.435 0.430 0.435 66,000 28,410 0.4305 0.334 0.315 0.334 0.330 0.334 85,959 0.3305 1.16%
2022-01-04 0 0.430 0.410 0.430 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2022-01-03 0 0.430 0.410 0.430 0.420 0.430 62,000 26,350 0.4250 0.330 0.315 0.330 0.322 0.330 80,749 0.3263 2.38%
2021-12-31 0 0.420 0.410 0.420 - - 0 0 - 0.322 0.315 0.322 - - 0 - 0.00%
2021-12-30 0 0.420 0.410 0.420 - - 0 0 - 0.322 0.315 0.322 - - 0 - 0.00%
2021-12-29 0 0.420 0.410 0.420 0.405 0.425 64,000 26,170 0.4089 0.322 0.315 0.322 0.311 0.326 83,354 0.3140 -2.33%
2021-12-28 0 0.430 0.410 0.430 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2021-12-24 0 0.430 0.410 0.435 - - 0 0 - 0.330 0.315 0.334 - - 0 - 0.00%
2021-12-23 0 0.430 0.420 0.430 0.430 0.435 102,000 43,870 0.4301 0.330 0.322 0.330 0.330 0.334 132,845 0.3302 1.18%
2021-12-22 0 0.425 0.410 0.435 0.425 0.425 2,000 850 0.4250 0.326 0.315 0.334 0.326 0.326 2,605 0.3263 1.19%
2021-12-21 0 0.420 0.410 0.420 0.410 0.425 16,000 6,630 0.4144 0.322 0.315 0.322 0.315 0.326 20,838 0.3182 2.44%
2021-12-20 0 0.410 0.405 0.410 0.410 0.410 32,000 13,120 0.4100 0.315 0.311 0.315 0.315 0.315 41,677 0.3148 0.00%
2021-12-17 0 0.410 0.410 0.420 0.410 0.425 188,000 78,780 0.4190 0.315 0.315 0.322 0.315 0.326 244,852 0.3217 -2.38%
2021-12-16 0 0.420 0.405 0.420 0.410 0.425 22,000 9,050 0.4114 0.322 0.311 0.322 0.315 0.326 28,653 0.3158 -1.18%
2021-12-15 0 0.425 0.410 0.425 0.415 0.425 64,000 26,700 0.4172 0.326 0.315 0.326 0.319 0.326 83,354 0.3203 4.94%
2021-12-14 0 0.405 0.405 0.420 - - 0 0 - 0.311 0.311 0.322 - - 0 - 0.00%
2021-12-13 0 0.405 0.405 0.420 0.400 0.425 610,000 248,820 0.4079 0.311 0.311 0.322 0.307 0.326 794,466 0.3132 -3.57%
2021-12-10 0 0.420 0.405 0.420 0.405 0.425 104,000 43,210 0.4155 0.322 0.311 0.322 0.311 0.326 135,450 0.3190 -5.62%
2021-12-09 0 0.445 0.425 0.455 0.445 0.445 100,000 44,500 0.4450 0.342 0.326 0.349 0.342 0.342 130,240 0.3417 0.00%
2021-12-08 0 0.445 0.435 0.450 0.420 0.445 130,000 57,150 0.4396 0.342 0.334 0.346 0.322 0.342 169,312 0.3375 0.00%
2021-12-07 0 0.445 0.425 0.445 0.420 0.445 236,000 102,050 0.4324 0.342 0.326 0.342 0.322 0.342 307,367 0.3320 5.95%
2021-12-06 0 0.420 0.420 0.435 0.420 0.435 648,000 273,990 0.4228 0.322 0.322 0.334 0.322 0.334 843,957 0.3246 -8.70%
2021-12-03 0 0.460 0.440 0.460 0.460 0.465 162,000 74,880 0.4622 0.353 0.338 0.353 0.353 0.357 210,989 0.3549 -1.08%
2021-12-02 0 0.465 0.460 0.465 0.450 0.490 928,000 424,920 0.4579 0.357 0.353 0.357 0.346 0.376 1,208,630 0.3516 -6.06%
2021-12-01 0 0.495 0.485 0.495 0.420 0.495 5,412,000 2,423,990 0.4479 0.380 0.372 0.380 0.322 0.380 7,048,606 0.3439 26.92%
2021-11-30 0 0.390 0.390 0.400 0.390 0.395 40,000 15,670 0.3918 0.299 0.299 0.307 0.299 0.303 52,096 0.3008 -1.27%
2021-11-29 0 0.395 0.395 0.410 0.395 0.410 64,000 26,180 0.4091 0.303 0.303 0.315 0.303 0.315 83,354 0.3141 -3.66%
2021-11-26 0 0.410 0.405 0.410 - - 0 0 - 0.315 0.311 0.315 - - 0 - 0.00%
2021-11-25 0 0.410 0.395 0.410 0.405 0.410 88,000 35,860 0.4075 0.315 0.303 0.315 0.311 0.315 114,611 0.3129 1.23%
2021-11-24 0 0.405 0.390 0.410 0.390 0.410 106,000 41,850 0.3948 0.311 0.299 0.315 0.299 0.315 138,055 0.3031 -1.22%
2021-11-23 0 0.410 0.400 0.415 0.395 0.410 122,000 48,280 0.3957 0.315 0.307 0.319 0.303 0.315 158,893 0.3039 3.80%
2021-11-22 0 0.395 0.395 0.405 0.395 0.410 266,000 108,300 0.4071 0.303 0.303 0.311 0.303 0.315 346,439 0.3126 -3.66%
2021-11-19 0 0.410 0.410 0.415 0.410 0.415 118,000 48,410 0.4103 0.315 0.315 0.319 0.315 0.319 153,684 0.3150 -1.20%
2021-11-18 0 0.415 0.410 0.415 0.415 0.415 186,000 77,190 0.4150 0.319 0.315 0.319 0.319 0.319 242,247 0.3186 0.00%
2021-11-17 0 0.415 0.415 0.420 0.415 0.415 136,000 56,440 0.4150 0.319 0.319 0.322 0.319 0.319 177,127 0.3186 -1.19%
2021-11-16 0 0.420 0.405 0.420 0.405 0.420 10,000 4,080 0.4080 0.322 0.311 0.322 0.311 0.322 13,024 0.3133 1.20%
2021-11-15 0 0.415 0.405 0.420 0.405 0.420 190,000 78,950 0.4155 0.319 0.311 0.322 0.311 0.322 247,457 0.3190 0.00%
2021-11-12 0 0.415 0.395 0.415 0.420 0.420 2,000 840 0.4200 0.319 0.303 0.319 0.322 0.322 2,605 0.3225 0.00%
2021-11-11 0 0.415 0.395 0.415 0.410 0.415 230,000 94,920 0.4127 0.319 0.303 0.319 0.315 0.319 299,553 0.3169 2.47%
2021-11-10 0 0.405 0.395 0.410 - - 0 0 - 0.311 0.303 0.315 - - 0 - 0.00%
2021-11-09 0 0.405 0.390 0.410 - - 0 0 - 0.311 0.299 0.315 - - 0 - 0.00%
2021-11-08 0 0.405 0.390 0.410 - - 0 0 - 0.311 0.299 0.315 - - 0 - 0.00%
2021-11-05 0 0.405 0.395 0.405 - - 0 0 - 0.311 0.303 0.311 - - 0 - 0.00%
2021-11-04 0 0.405 0.395 0.415 - - 0 0 - 0.311 0.303 0.319 - - 0 - 0.00%
2021-11-03 0 0.405 0.390 0.405 0.405 0.405 26,000 10,530 0.4050 0.311 0.299 0.311 0.311 0.311 33,862 0.3110 1.25%
2021-11-02 0 0.400 0.395 0.410 - - 4,000 1,580 0.3950 0.307 0.303 0.315 - - 5,210 0.3033 0.00%
2021-11-01 0 0.400 0.395 0.405 0.400 0.400 154,000 61,600 0.4000 0.307 0.303 0.311 0.307 0.307 200,570 0.3071 1.27%
2021-10-29 0 0.395 0.390 0.395 0.390 0.400 192,000 75,100 0.3911 0.303 0.299 0.303 0.299 0.307 250,061 0.3003 -1.25%
2021-10-28 0 0.400 0.395 0.400 0.400 0.400 8,000 3,200 0.4000 0.307 0.303 0.307 0.307 0.307 10,419 0.3071 0.00%
2021-10-27 0 0.400 0.395 0.405 0.395 0.400 98,000 38,880 0.3967 0.307 0.303 0.311 0.303 0.307 127,636 0.3046 -1.23%
2021-10-26 0 0.405 0.390 0.405 0.390 0.405 262,000 102,440 0.3910 0.311 0.299 0.311 0.299 0.311 341,230 0.3002 2.53%
2021-10-25 0 0.395 0.390 0.400 0.390 0.400 192,000 75,790 0.3947 0.303 0.299 0.307 0.299 0.307 250,061 0.3031 -2.47%
2021-10-22 0 0.405 0.400 0.410 0.405 0.405 42,000 17,010 0.4050 0.311 0.307 0.315 0.311 0.311 54,701 0.3110 0.00%
2021-10-21 0 0.405 0.400 0.410 0.405 0.410 54,000 22,080 0.4089 0.311 0.307 0.315 0.311 0.315 70,330 0.3139 -1.22%
2021-10-20 0 0.410 0.390 0.410 0.400 0.410 138,000 55,140 0.3996 0.315 0.299 0.315 0.307 0.315 179,732 0.3068 2.50%
2021-10-19 0 0.400 0.400 0.410 0.400 0.400 16,000 6,400 0.4000 0.307 0.307 0.315 0.307 0.307 20,838 0.3071 0.00%
2021-10-18 0 0.400 0.395 0.405 0.395 0.405 112,000 44,730 0.3994 0.307 0.303 0.311 0.303 0.311 145,869 0.3066 3.90%
2021-10-15 0 0.385 0.385 0.395 0.385 0.385 66,000 25,410 0.3850 0.296 0.296 0.303 0.296 0.296 85,959 0.2956 -2.53%
2021-10-12 0 0.395 0.380 0.395 0.380 0.395 28,000 10,700 0.3821 0.303 0.292 0.303 0.292 0.303 36,467 0.2934 1.28%
2021-10-11 0 0.390 0.385 0.395 0.390 0.390 8,000 3,120 0.3900 0.299 0.296 0.303 0.299 0.299 10,419 0.2994 0.00%
2021-10-08 0 0.390 0.385 0.395 0.390 0.390 14,000 5,460 0.3900 0.299 0.296 0.303 0.299 0.299 18,234 0.2994 0.00%
2021-10-07 0 0.390 0.380 0.390 - - 0 0 - 0.299 0.292 0.299 - - 0 - 0.00%
2021-10-06 0 0.390 0.380 0.390 0.385 0.390 56,000 21,710 0.3877 0.299 0.292 0.299 0.296 0.299 72,935 0.2977 1.30%
2021-10-05 0 0.385 0.380 0.385 0.385 0.385 4,000 1,540 0.3850 0.296 0.292 0.296 0.296 0.296 5,210 0.2956 0.00%
2021-10-04 0 0.385 0.375 0.385 0.380 0.385 148,000 51,580 0.3485 0.296 0.288 0.296 0.292 0.296 192,756 0.2676 0.00%
2021-09-30 0 0.385 0.380 0.390 0.370 0.385 230,000 87,520 0.3805 0.296 0.292 0.299 0.284 0.296 299,553 0.2922 0.00%
2021-09-29 0 0.385 0.380 0.385 0.375 0.385 64,000 24,500 0.3828 0.296 0.292 0.296 0.288 0.296 83,354 0.2939 2.67%
2021-09-28 0 0.375 0.375 0.390 0.375 0.390 282,000 109,680 0.3889 0.288 0.288 0.299 0.288 0.299 367,278 0.2986 -2.60%
2021-09-27 0 0.385 0.370 0.385 - - 0 0 - 0.296 0.284 0.296 - - 0 - 0.00%
2021-09-24 0 0.385 0.370 0.390 0.380 0.385 208,000 79,910 0.3842 0.296 0.284 0.299 0.292 0.296 270,900 0.2950 1.32%
2021-09-23 0 0.380 0.365 0.380 0.380 0.380 44,000 16,720 0.3800 0.292 0.280 0.292 0.292 0.292 57,306 0.2918 0.00%
2021-09-21 0 0.380 0.375 0.385 0.380 0.385 68,000 25,940 0.3815 0.292 0.288 0.296 0.292 0.296 88,563 0.2929 4.11%
2021-09-20 0 0.365 0.365 0.380 0.360 0.390 250,000 90,800 0.3632 0.280 0.280 0.292 0.276 0.299 325,601 0.2789 -1.35%
2021-09-17 0 0.370 0.370 0.380 0.360 0.370 354,000 130,880 0.3697 0.284 0.284 0.292 0.276 0.284 461,051 0.2839 0.00%
2021-09-16 0 0.370 0.365 0.380 0.360 0.390 300,000 111,240 0.3708 0.284 0.280 0.292 0.276 0.299 390,721 0.2847 -3.90%
2021-09-15 0 0.385 0.380 0.395 0.385 0.390 146,000 56,350 0.3860 0.296 0.292 0.303 0.296 0.299 190,151 0.2963 0.00%
2021-09-14 0 0.385 0.370 0.390 0.380 0.385 304,000 115,530 0.3800 0.296 0.284 0.299 0.292 0.296 395,931 0.2918 1.32%
2021-09-13 0 0.380 0.380 0.390 0.380 0.400 378,000 144,580 0.3825 0.292 0.292 0.299 0.292 0.307 492,308 0.2937 -2.56%
2021-09-10 0 0.390 0.390 0.400 0.390 0.410 1,068,000 431,360 0.4039 0.299 0.299 0.307 0.299 0.315 1,390,967 0.3101 0.00%
2021-09-09 0 0.390 0.380 0.395 0.390 0.395 130,000 50,980 0.3922 0.299 0.292 0.303 0.299 0.303 169,312 0.3011 0.00%
2021-09-08 0 0.390 0.380 0.390 - - 0 0 - 0.299 0.292 0.299 - - 0 - 0.00%
2021-09-07 0 0.390 0.380 0.395 0.390 0.390 52,000 20,280 0.3900 0.299 0.292 0.303 0.299 0.299 67,725 0.2994 2.63%
2021-09-06 0 0.380 0.380 0.390 0.380 0.380 44,000 16,860 0.3832 0.292 0.292 0.299 0.292 0.292 57,306 0.2942 -2.56%
2021-09-03 0 0.390 0.380 0.395 0.380 0.390 182,000 70,880 0.3895 0.299 0.292 0.303 0.292 0.299 237,037 0.2990 0.00%
2021-09-02 0 0.390 0.380 0.395 0.390 0.390 112,000 43,680 0.3900 0.299 0.292 0.303 0.299 0.299 145,869 0.2994 0.00%
2021-09-01 0 0.390 0.380 0.395 - - 0 0 - 0.299 0.292 0.303 - - 0 - 0.00%
2021-08-31 0 0.390 0.380 0.395 0.390 0.390 70,000 27,300 0.3900 0.299 0.292 0.303 0.299 0.299 91,168 0.2994 0.00%
2021-08-30 0 0.390 0.380 0.395 0.390 0.390 16,000 6,240 0.3900 0.299 0.292 0.303 0.299 0.299 20,838 0.2994 2.63%
2021-08-27 0 0.380 0.375 0.390 0.380 0.380 38,000 14,440 0.3800 0.292 0.288 0.299 0.292 0.292 49,491 0.2918 0.00%
2021-08-26 0 0.380 0.380 0.400 0.380 0.395 110,000 42,850 0.3895 0.292 0.292 0.307 0.292 0.303 143,264 0.2991 -2.56%
2021-08-25 0 0.390 0.385 0.395 0.385 0.390 130,000 50,620 0.3894 0.299 0.296 0.303 0.296 0.299 169,312 0.2990 1.30%
2021-08-24 0 0.385 0.380 0.390 - - 0 0 - 0.296 0.292 0.299 - - 0 - 0.00%
2021-08-23 0 0.385 0.380 0.395 0.385 0.385 22,000 8,470 0.3850 0.296 0.292 0.303 0.296 0.296 28,653 0.2956 0.00%
2021-08-20 0 0.385 0.385 0.400 0.385 0.400 64,000 24,840 0.3881 0.296 0.296 0.307 0.296 0.307 83,354 0.2980 -2.53%
2021-08-19 0 0.395 0.390 0.400 0.390 0.395 576,000 224,770 0.3902 0.303 0.299 0.307 0.299 0.303 750,184 0.2996 -1.25%
2021-08-18 0 0.400 0.390 0.400 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2021-08-17 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.307 0.299 0.307 0.307 0.307 39,072 0.3071 1.27%
2021-08-16 0 0.395 0.390 0.410 0.395 0.395 6,000 2,370 0.3950 0.303 0.299 0.315 0.303 0.303 7,814 0.3033 0.00%
2021-08-13 0 0.395 0.385 0.405 - - 0 0 - 0.303 0.296 0.311 - - 0 - 0.00%
2021-08-12 0 0.395 0.385 0.405 0.395 0.395 30,000 11,850 0.3950 0.303 0.296 0.311 0.303 0.303 39,072 0.3033 0.00%
2021-08-11 0 0.395 0.390 0.420 0.395 0.400 50,000 19,770 0.3954 0.303 0.299 0.322 0.303 0.307 65,120 0.3036 0.00%
2021-08-10 0 0.395 0.385 0.415 0.390 0.410 312,000 123,810 0.3968 0.303 0.296 0.319 0.299 0.315 406,350 0.3047 1.28%
2021-08-09 0 0.390 0.385 0.410 0.390 0.390 30,000 11,700 0.3900 0.299 0.296 0.315 0.299 0.299 39,072 0.2994 -4.88%
2021-08-06 0 0.410 0.390 0.415 - - 0 0 - 0.315 0.299 0.319 - - 0 - 0.00%
2021-08-05 0 0.410 0.395 0.415 0.410 0.410 12,000 4,920 0.4100 0.315 0.303 0.319 0.315 0.315 15,629 0.3148 2.50%
2021-08-04 0 0.400 0.390 0.415 0.400 0.400 100,000 40,000 0.4000 0.307 0.299 0.319 0.307 0.307 130,240 0.3071 0.00%
2021-08-03 0 0.400 0.385 0.410 0.390 0.400 52,000 20,380 0.3919 0.307 0.296 0.315 0.299 0.307 67,725 0.3009 0.00%
2021-08-02 0 0.400 0.390 0.410 0.380 0.400 64,000 25,210 0.3939 0.307 0.299 0.315 0.292 0.307 83,354 0.3024 0.00%
2021-07-30 0 0.400 0.375 0.400 - - 0 0 - 0.307 0.288 0.307 - - 0 - 0.00%
2021-07-29 0 0.400 0.380 0.415 - - 0 0 - 0.307 0.292 0.319 - - 0 - 0.00%
2021-07-28 0 0.400 0.380 0.400 0.400 0.400 26,000 10,400 0.4000 0.307 0.292 0.307 0.307 0.307 33,862 0.3071 0.00%
2021-07-27 0 0.400 0.395 0.400 0.395 0.410 366,000 147,940 0.4042 0.307 0.303 0.307 0.303 0.315 476,680 0.3104 -4.76%
2021-07-26 0 0.420 0.410 0.420 0.420 0.420 112,000 47,040 0.4200 0.322 0.315 0.322 0.322 0.322 145,869 0.3225 0.00%
2021-07-23 0 0.420 0.420 0.430 0.420 0.420 72,000 30,240 0.4200 0.322 0.322 0.330 0.322 0.322 93,773 0.3225 0.00%
2021-07-22 0 0.420 0.410 0.420 0.410 0.420 52,000 21,440 0.4123 0.322 0.315 0.322 0.315 0.322 67,725 0.3166 1.20%
2021-07-21 0 0.415 0.410 0.415 0.410 0.415 20,000 8,210 0.4105 0.319 0.315 0.319 0.315 0.319 26,048 0.3152 1.22%
2021-07-20 0 0.410 0.405 0.420 0.410 0.410 122,000 50,020 0.4100 0.315 0.311 0.322 0.315 0.315 158,893 0.3148 0.00%
2021-07-19 0 0.410 0.410 0.415 0.390 0.410 1,914,000 762,340 0.3983 0.315 0.315 0.319 0.299 0.315 2,492,800 0.3058 -2.38%
2021-07-16 0 0.420 0.420 0.425 0.405 0.425 220,000 90,740 0.4125 0.322 0.322 0.326 0.311 0.326 286,529 0.3167 -1.18%
2021-07-15 0 0.425 0.420 0.425 0.425 0.425 4,000 1,700 0.4250 0.326 0.322 0.326 0.326 0.326 5,210 0.3263 0.00%
2021-07-14 0 0.425 0.415 0.425 0.420 0.430 42,000 17,960 0.4276 0.326 0.319 0.326 0.322 0.330 54,701 0.3283 1.19%
2021-07-13 0 0.420 0.415 0.420 0.420 0.420 38,000 15,960 0.4200 0.322 0.319 0.322 0.322 0.322 49,491 0.3225 0.00%
2021-07-12 0 0.420 0.415 0.430 0.420 0.420 24,000 10,080 0.4200 0.322 0.319 0.330 0.322 0.322 31,258 0.3225 0.00%
2021-07-09 0 0.420 0.415 0.420 0.415 0.420 108,000 44,880 0.4156 0.322 0.319 0.322 0.319 0.322 140,660 0.3191 1.20%
2021-07-08 0 0.415 0.410 0.420 0.410 0.415 446,000 183,960 0.4125 0.319 0.315 0.322 0.315 0.319 580,872 0.3167 0.00%
2021-07-07 0 0.415 0.410 0.415 0.415 0.420 174,000 72,280 0.4154 0.319 0.315 0.319 0.319 0.322 226,618 0.3190 -1.19%
2021-07-06 0 0.420 0.415 0.420 0.415 0.420 112,000 46,540 0.4155 0.322 0.319 0.322 0.319 0.322 145,869 0.3191 0.00%
2021-07-05 0 0.420 0.420 0.425 0.410 0.425 212,000 89,070 0.4201 0.322 0.322 0.326 0.315 0.326 276,109 0.3226 -2.33%
2021-07-02 0 0.430 0.430 0.435 0.420 0.435 248,000 107,060 0.4317 0.330 0.330 0.334 0.322 0.334 322,996 0.3315 -5.49%
2021-06-30 0 0.455 0.435 0.455 0.455 0.455 12,000 5,460 0.4550 0.349 0.334 0.349 0.349 0.349 15,629 0.3494 0.00%
2021-06-29 0 0.455 0.440 0.455 - - 0 0 - 0.349 0.338 0.349 - - 0 - 0.00%
2021-06-28 0 0.455 0.435 0.455 0.455 0.455 14,000 6,370 0.4550 0.349 0.334 0.349 0.349 0.349 18,234 0.3494 1.11%
2021-06-25 0 0.450 0.445 0.450 0.445 0.450 178,000 79,230 0.4451 0.346 0.342 0.346 0.342 0.346 231,828 0.3418 3.45%
2021-06-24 0 0.435 0.430 0.450 0.435 0.445 106,000 46,150 0.4354 0.334 0.330 0.346 0.334 0.342 138,055 0.3343 -1.14%
2021-06-23 0 0.440 0.435 0.440 0.435 0.440 98,000 43,080 0.4396 0.338 0.334 0.338 0.334 0.338 127,636 0.3375 1.15%
2021-06-22 0 0.435 0.435 0.445 0.430 0.435 160,000 69,380 0.4336 0.334 0.334 0.342 0.330 0.334 208,385 0.3329 -1.14%
2021-06-21 0 0.440 0.435 0.440 0.435 0.435 20,000 8,700 0.4350 0.338 0.334 0.338 0.334 0.334 26,048 0.3340 -1.12%
2021-06-18 0 0.445 0.440 0.445 0.440 0.445 24,000 10,580 0.4408 0.342 0.338 0.342 0.338 0.342 31,258 0.3385 2.30%
2021-06-17 0 0.435 0.435 0.445 0.430 0.435 208,000 89,770 0.4316 0.334 0.334 0.342 0.330 0.334 270,900 0.3314 1.16%
2021-06-16 0 0.430 0.430 0.435 0.430 0.430 106,000 45,580 0.4300 0.330 0.330 0.334 0.330 0.330 138,055 0.3302 -0.35%
2021-06-15 0 0.445 0.425 0.445 0.440 0.450 58,000 26,070 0.4495 0.331 0.316 0.331 0.328 0.335 77,903 0.3346 1.14%
2021-06-11 0 0.440 0.420 0.440 0.435 0.440 158,000 69,440 0.4395 0.328 0.313 0.328 0.324 0.328 212,218 0.3272 1.15%
2021-06-10 0 0.435 0.430 0.440 0.420 0.440 52,000 22,510 0.4329 0.324 0.320 0.328 0.313 0.328 69,844 0.3223 -1.14%
2021-06-09 0 0.440 0.430 0.440 0.435 0.440 70,000 30,540 0.4363 0.328 0.320 0.328 0.324 0.328 94,021 0.3248 2.33%
2021-06-08 0 0.430 0.430 0.450 0.430 0.430 50,000 21,500 0.4300 0.320 0.320 0.335 0.320 0.320 67,158 0.3201 -1.15%
2021-06-07 0 0.435 0.420 0.435 0.430 0.440 812,000 356,710 0.4393 0.324 0.313 0.324 0.320 0.328 1,090,638 0.3271 1.16%
2021-06-04 0 0.430 0.410 0.430 0.430 0.430 12,000 5,160 0.4300 0.320 0.305 0.320 0.320 0.320 16,118 0.3201 0.00%
2021-06-03 0 0.430 0.415 0.430 0.430 0.430 4,000 1,720 0.4300 0.320 0.309 0.320 0.320 0.320 5,373 0.3201 1.18%
2021-06-02 0 0.425 0.415 0.425 0.425 0.425 4,000 1,700 0.4250 0.316 0.309 0.316 0.316 0.316 5,373 0.3164 2.41%
2021-06-01 0 0.415 0.415 0.430 0.415 0.430 126,000 53,220 0.4224 0.309 0.309 0.320 0.309 0.320 169,237 0.3145 -3.49%
2021-05-31 0 0.430 0.420 0.430 0.410 0.430 286,000 120,990 0.4230 0.320 0.313 0.320 0.305 0.320 384,141 0.3150 0.00%
2021-05-28 0 0.430 0.420 0.430 0.430 0.430 4,000 1,720 0.4300 0.320 0.313 0.320 0.320 0.320 5,373 0.3201 3.61%
2021-05-27 0 0.415 0.415 0.430 0.415 0.425 50,000 21,010 0.4202 0.309 0.309 0.320 0.309 0.316 67,158 0.3128 -5.68%
2021-05-26 0 0.440 0.425 0.440 - - 0 0 - 0.328 0.316 0.328 - - 0 - 0.00%
2021-05-25 0 0.440 0.425 0.440 0.440 0.440 10,000 4,400 0.4400 0.328 0.316 0.328 0.328 0.328 13,432 0.3276 0.00%
2021-05-24 0 0.440 0.430 0.440 - - 4,000 1,760 0.4400 0.328 0.320 0.328 - - 5,373 0.3276 0.00%
2021-05-21 0 0.440 0.425 0.440 - - 0 0 - 0.328 0.316 0.328 - - 0 - 0.00%
2021-05-20 0 0.440 0.435 0.440 0.420 0.440 176,000 76,740 0.4360 0.328 0.324 0.328 0.313 0.328 236,394 0.3246 0.00%
2021-05-18 0 0.440 0.435 0.440 0.435 0.450 120,000 52,420 0.4368 0.328 0.324 0.328 0.324 0.335 161,178 0.3252 -2.22%
2021-05-17 0 0.450 0.435 0.450 0.450 0.450 112,000 50,400 0.4500 0.335 0.324 0.335 0.335 0.335 150,433 0.3350 0.00%
2021-05-14 0 0.450 0.425 0.450 - - 0 0 - 0.335 0.316 0.335 - - 0 - 0.00%
2021-05-13 0 0.450 0.435 0.450 - - 0 0 - 0.335 0.324 0.335 - - 0 - 0.00%
2021-05-12 0 0.450 0.425 0.455 0.425 0.450 526,000 233,250 0.4434 0.335 0.316 0.339 0.316 0.335 706,497 0.3301 1.12%
2021-05-11 0 0.445 0.435 0.450 0.430 0.450 302,000 132,720 0.4395 0.331 0.324 0.335 0.320 0.335 405,631 0.3272 -2.20%
2021-05-10 0 0.455 0.435 0.455 0.405 0.455 1,490,000 612,790 0.4113 0.339 0.324 0.339 0.302 0.339 2,001,294 0.3062 3.41%
2021-05-07 0 0.440 0.425 0.440 0.435 0.440 126,000 55,360 0.4394 0.328 0.316 0.328 0.324 0.328 169,237 0.3271 1.15%
2021-05-06 0 0.435 0.420 0.435 0.420 0.440 144,000 62,000 0.4306 0.324 0.313 0.324 0.313 0.328 193,414 0.3206 2.35%
2021-05-05 0 0.425 0.420 0.425 0.415 0.435 484,000 204,060 0.4216 0.316 0.313 0.316 0.309 0.324 650,085 0.3139 -1.16%
2021-05-04 0 0.430 0.410 0.435 0.410 0.435 546,000 225,320 0.4127 0.320 0.305 0.324 0.305 0.324 733,360 0.3072 2.38%
2021-05-03 0 0.420 0.420 0.440 0.420 0.445 34,000 14,330 0.4215 0.313 0.313 0.328 0.313 0.331 45,667 0.3138 0.00%
2021-04-30 0 0.420 0.420 0.445 0.420 0.445 268,000 113,110 0.4221 0.313 0.313 0.331 0.313 0.331 359,964 0.3142 -1.18%
2021-04-29 0 0.425 0.425 0.445 - - 0 0 - 0.316 0.316 0.331 - - 0 - 0.00%
2021-04-28 0 0.425 0.420 0.445 0.425 0.425 72,000 30,600 0.4250 0.316 0.313 0.331 0.316 0.316 96,707 0.3164 -5.56%
2021-04-27 0 0.450 0.420 0.450 - - 0 0 - 0.335 0.313 0.335 - - 0 - 0.00%
2021-04-26 0 0.450 0.430 0.450 - - 0 0 - 0.335 0.320 0.335 - - 0 - -1.10%
2021-04-23 0 0.455 0.415 0.450 0.460 0.460 2,000 920 0.4600 0.339 0.309 0.335 0.342 0.342 2,686 0.3425 1.11%
2021-04-22 0 0.450 0.430 0.450 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2021-04-21 0 0.450 0.425 0.450 0.460 0.460 2,000 920 0.4600 0.335 0.316 0.335 0.342 0.342 2,686 0.3425 1.12%
2021-04-20 0 0.445 0.425 0.445 0.450 0.455 56,000 25,400 0.4536 0.331 0.316 0.331 0.335 0.339 75,216 0.3377 1.14%
2021-04-19 0 0.440 0.415 0.440 0.435 0.440 54,000 23,730 0.4394 0.328 0.309 0.328 0.324 0.328 72,530 0.3272 0.00%
2021-04-16 0 0.440 0.420 0.440 0.435 0.440 12,000 5,260 0.4383 0.328 0.313 0.328 0.324 0.328 16,118 0.3263 1.15%
2021-04-15 0 0.435 0.435 0.450 0.430 0.430 102,000 43,860 0.4300 0.324 0.324 0.335 0.320 0.320 137,001 0.3201 -3.33%
2021-04-14 0 0.450 0.435 0.450 0.455 0.480 4,000 1,870 0.4675 0.335 0.324 0.335 0.339 0.357 5,373 0.3481 2.27%
2021-04-13 0 0.440 0.425 0.440 0.420 0.440 106,000 46,560 0.4392 0.328 0.316 0.328 0.313 0.328 142,374 0.3270 4.76%
2021-04-12 0 0.420 0.415 0.435 0.420 0.435 106,000 44,820 0.4228 0.313 0.309 0.324 0.313 0.324 142,374 0.3148 -3.45%
2021-04-09 0 0.435 0.420 0.435 - - 0 0 - 0.324 0.313 0.324 - - 0 - 0.00%
2021-04-08 0 0.435 0.415 0.440 0.440 0.440 2,000 880 0.4400 0.324 0.309 0.328 0.328 0.328 2,686 0.3276 1.16%
2021-04-07 0 0.430 0.420 0.445 - - 0 0 - 0.320 0.313 0.331 - - 0 - 0.00%
2021-04-01 0 0.430 0.420 0.430 0.410 0.430 84,000 34,710 0.4132 0.320 0.313 0.320 0.305 0.320 112,825 0.3076 0.00%
2021-03-31 0 0.430 0.420 0.435 0.420 0.430 392,000 166,230 0.4241 0.320 0.313 0.324 0.313 0.320 526,515 0.3157 2.38%
2021-03-30 0 0.420 0.410 0.420 0.405 0.420 2,026,000 826,650 0.4080 0.313 0.305 0.313 0.302 0.313 2,721,223 0.3038 0.00%
2021-03-29 0 0.420 0.420 0.445 0.405 0.465 3,166,000 1,321,230 0.4173 0.313 0.313 0.331 0.302 0.346 4,252,414 0.3107 -9.68%
2021-03-26 0 0.465 0.440 0.465 0.465 0.465 2,000 930 0.4650 0.346 0.328 0.346 0.346 0.346 2,686 0.3462 2.20%
2021-03-25 0 0.455 0.440 0.455 0.435 0.460 42,000 18,830 0.4483 0.339 0.328 0.339 0.324 0.342 56,412 0.3338 0.00%
2021-03-24 0 0.455 0.450 0.455 0.440 0.485 50,000 22,170 0.4434 0.339 0.335 0.339 0.328 0.361 67,158 0.3301 1.11%
2021-03-23 0 0.450 0.440 0.450 0.440 0.455 184,000 81,060 0.4405 0.335 0.328 0.335 0.328 0.339 247,140 0.3280 -1.10%
2021-03-22 0 0.455 0.445 0.460 0.435 0.465 1,180,000 546,250 0.4629 0.339 0.331 0.342 0.324 0.346 1,584,917 0.3447 1.11%
2021-03-19 0 0.450 0.445 0.455 0.445 0.470 2,218,000 1,021,700 0.4606 0.335 0.331 0.339 0.331 0.350 2,979,108 0.3430 4.65%
2021-03-18 0 0.430 0.430 0.435 0.405 0.440 1,240,000 517,800 0.4176 0.320 0.320 0.324 0.302 0.328 1,665,506 0.3109 1.18%
2021-03-17 0 0.425 0.420 0.440 0.425 0.425 122,000 51,850 0.4250 0.316 0.313 0.328 0.316 0.316 163,864 0.3164 -6.59%
2021-03-16 0 0.455 0.425 0.455 0.455 0.455 4,000 1,800 0.4500 0.339 0.316 0.339 0.339 0.339 5,373 0.3350 2.25%
2021-03-15 0 0.445 0.425 0.445 0.445 0.455 4,000 1,800 0.4500 0.331 0.316 0.331 0.331 0.339 5,373 0.3350 3.49%
2021-03-12 0 0.430 0.420 0.440 0.415 0.440 166,000 71,150 0.4286 0.320 0.313 0.328 0.309 0.328 222,963 0.3191 -3.37%
2021-03-11 0 0.445 0.415 0.445 0.420 0.445 384,000 164,820 0.4292 0.331 0.309 0.331 0.313 0.331 515,770 0.3196 -1.11%
2021-03-10 0 0.450 0.430 0.450 0.450 0.450 164,000 73,800 0.4500 0.335 0.320 0.335 0.335 0.335 220,277 0.3350 1.12%
2021-03-09 0 0.445 0.430 0.450 0.440 0.450 302,000 134,740 0.4462 0.331 0.320 0.335 0.328 0.335 405,631 0.3322 0.00%
2021-03-08 0 0.445 0.425 0.445 0.430 0.460 912,000 410,700 0.4503 0.331 0.316 0.331 0.320 0.342 1,224,953 0.3353 1.14%
2021-03-05 0 0.440 0.415 0.440 0.440 0.440 6,000 2,640 0.4400 0.328 0.309 0.328 0.328 0.328 8,059 0.3276 1.15%
2021-03-04 0 0.435 0.415 0.435 0.430 0.450 236,000 103,540 0.4387 0.324 0.309 0.324 0.320 0.335 316,983 0.3266 -3.33%
2021-03-03 0 0.450 0.445 0.455 0.425 0.480 632,000 282,180 0.4465 0.335 0.331 0.339 0.316 0.357 848,871 0.3324 5.88%
2021-03-02 0 0.425 0.410 0.425 0.405 0.425 980,000 397,240 0.4053 0.316 0.305 0.316 0.302 0.316 1,316,287 0.3018 2.41%
2021-03-01 0 0.415 0.400 0.415 0.395 0.415 482,000 192,110 0.3986 0.309 0.298 0.309 0.294 0.309 647,398 0.2967 0.00%
2021-02-26 0 0.415 0.400 0.415 0.400 0.415 224,000 91,560 0.4088 0.309 0.298 0.309 0.298 0.309 300,866 0.3043 -3.49%
2021-02-25 0 0.430 0.410 0.430 0.405 0.430 122,000 50,590 0.4147 0.320 0.305 0.320 0.302 0.320 163,864 0.3087 0.00%
2021-02-24 0 0.430 0.410 0.430 0.400 0.430 954,000 391,120 0.4100 0.320 0.305 0.320 0.298 0.320 1,281,365 0.3052 4.88%
2021-02-23 0 0.410 0.400 0.425 - - 0 0 - 0.305 0.298 0.316 - - 0 - 0.00%
2021-02-22 0 0.410 0.405 0.425 0.395 0.410 864,000 346,820 0.4014 0.305 0.302 0.316 0.294 0.305 1,160,482 0.2989 0.00%
2021-02-19 0 0.410 0.410 0.425 0.405 0.430 106,000 43,380 0.4092 0.305 0.305 0.316 0.302 0.320 142,374 0.3047 -3.53%
2021-02-18 0 0.425 0.410 0.430 0.415 0.430 254,000 107,160 0.4219 0.316 0.305 0.320 0.309 0.320 341,160 0.3141 1.19%
2021-02-17 0 0.420 0.410 0.420 0.405 0.420 478,000 197,430 0.4130 0.313 0.305 0.313 0.302 0.313 642,026 0.3075 3.70%
2021-02-16 0 0.405 0.405 0.410 0.405 0.420 464,000 190,300 0.4101 0.302 0.302 0.305 0.302 0.313 623,222 0.3053 -1.22%
2021-02-11 0 0.410 0.400 0.410 0.410 0.410 24,000 9,840 0.4100 0.305 0.298 0.305 0.305 0.305 32,236 0.3053 1.23%
2021-02-10 0 0.405 0.405 0.410 0.405 0.405 26,000 10,530 0.4050 0.302 0.302 0.305 0.302 0.302 34,922 0.3015 1.25%
2021-02-09 0 0.400 0.395 0.405 0.395 0.400 44,000 17,450 0.3966 0.298 0.294 0.302 0.294 0.298 59,099 0.2953 1.27%
2021-02-08 0 0.395 0.395 0.405 0.395 0.400 252,000 99,640 0.3954 0.294 0.294 0.302 0.294 0.298 338,474 0.2944 -4.82%
2021-02-05 0 0.415 0.400 0.415 0.405 0.415 80,000 32,670 0.4084 0.309 0.298 0.309 0.302 0.309 107,452 0.3040 0.00%
2021-02-04 0 0.415 0.405 0.415 0.400 0.425 356,000 145,220 0.4079 0.309 0.302 0.309 0.298 0.316 478,162 0.3037 2.47%
2021-02-03 0 0.405 0.390 0.405 0.375 0.415 710,000 278,510 0.3923 0.302 0.290 0.302 0.279 0.309 953,637 0.2921 10.96%
2021-02-02 0 0.365 0.360 0.365 0.360 0.395 450,000 166,390 0.3698 0.272 0.268 0.272 0.268 0.294 604,418 0.2753 10.61%
2021-02-01 0 0.330 0.325 0.360 0.320 0.330 142,000 46,840 0.3299 0.246 0.242 0.268 0.238 0.246 190,727 0.2456 -2.94%
2021-01-29 0 0.340 0.340 0.345 0.335 0.340 20,000 6,790 0.3395 0.253 0.253 0.257 0.249 0.253 26,863 0.2528 0.00%
2021-01-28 0 0.340 0.320 0.345 0.340 0.340 32,000 10,880 0.3400 0.253 0.238 0.257 0.253 0.253 42,981 0.2531 0.00%
2021-01-27 0 0.340 0.325 0.345 0.340 0.340 72,000 24,480 0.3400 0.253 0.242 0.257 0.253 0.253 96,707 0.2531 0.00%
2021-01-26 0 0.340 0.340 0.350 0.340 0.340 8,000 2,720 0.3400 0.253 0.253 0.261 0.253 0.253 10,745 0.2531 -2.86%
2021-01-25 0 0.350 0.350 0.365 0.350 0.350 8,000 2,800 0.3500 0.261 0.261 0.272 0.261 0.261 10,745 0.2606 1.45%
2021-01-22 0 0.345 0.340 0.365 - - 0 0 - 0.257 0.253 0.272 - - 0 - 0.00%
2021-01-21 0 0.345 0.345 0.365 0.345 0.350 102,000 35,250 0.3456 0.257 0.257 0.272 0.257 0.261 137,001 0.2573 -5.48%
2021-01-20 0 0.365 0.350 0.370 0.350 0.370 102,000 35,740 0.3504 0.272 0.261 0.275 0.261 0.275 137,001 0.2609 2.82%
2021-01-19 0 0.355 0.350 0.355 0.355 0.395 314,000 112,140 0.3571 0.264 0.261 0.264 0.264 0.294 421,749 0.2659 -7.79%
2021-01-18 0 0.385 0.355 0.385 - - 0 0 - 0.287 0.264 0.287 - - 0 - 0.00%
2021-01-15 0 0.385 0.355 0.385 - - 0 0 - 0.287 0.264 0.287 - - 0 - 0.00%
2021-01-14 0 0.385 0.355 0.385 0.385 0.385 2,000 770 0.3850 0.287 0.264 0.287 0.287 0.287 2,686 0.2866 1.32%
2021-01-13 0 0.380 0.355 0.380 - - 0 0 - 0.283 0.264 0.283 - - 0 - 0.00%
2021-01-12 0 0.380 0.350 0.380 0.370 0.410 22,000 8,370 0.3805 0.283 0.261 0.283 0.275 0.305 29,549 0.2833 2.70%
2021-01-11 0 0.370 0.350 0.370 0.370 0.370 2,000 740 0.3700 0.275 0.261 0.275 0.275 0.275 2,686 0.2755 5.71%
2021-01-08 0 0.350 0.350 0.370 0.350 0.350 22,000 7,700 0.3500 0.261 0.261 0.275 0.261 0.261 29,549 0.2606 -5.41%
2021-01-07 0 0.370 0.350 0.370 0.350 0.370 120,000 42,400 0.3533 0.275 0.261 0.275 0.261 0.275 161,178 0.2631 0.00%
2021-01-06 0 0.370 0.350 0.370 0.350 0.370 294,000 103,170 0.3509 0.275 0.261 0.275 0.261 0.275 394,886 0.2613 -1.33%
2021-01-05 0 0.375 0.350 0.375 0.350 0.375 156,000 54,900 0.3519 0.279 0.261 0.279 0.261 0.279 209,531 0.2620 7.14%
2021-01-04 0 0.350 0.350 0.365 0.350 0.350 54,000 18,900 0.3500 0.261 0.261 0.272 0.261 0.261 72,530 0.2606 -2.78%
2020-12-31 0 0.360 0.350 0.380 - - 0 0 - 0.268 0.261 0.283 - - 0 - 0.00%
2020-12-30 0 0.360 0.355 0.380 0.345 0.360 530,000 185,970 0.3509 0.268 0.264 0.283 0.257 0.268 711,870 0.2612 0.00%
2020-12-29 0 0.360 0.350 0.360 0.355 0.360 52,000 18,560 0.3569 0.268 0.261 0.268 0.264 0.268 69,844 0.2657 4.35%
2020-12-28 0 0.345 0.340 0.355 0.345 0.360 382,000 133,970 0.3507 0.257 0.253 0.264 0.257 0.268 513,083 0.2611 -1.43%
2020-12-24 0 0.350 0.340 0.350 - - 0 0 - 0.261 0.253 0.261 - - 0 - 0.00%
2020-12-23 0 0.350 0.335 0.350 0.330 0.365 140,000 47,110 0.3365 0.261 0.249 0.261 0.246 0.272 188,041 0.2505 4.48%
2020-12-22 0 0.335 0.330 0.335 0.335 0.340 140,000 47,030 0.3359 0.249 0.246 0.249 0.249 0.253 188,041 0.2501 0.00%
2020-12-21 0 0.335 0.335 0.350 0.335 0.335 150,000 50,250 0.3350 0.249 0.249 0.261 0.249 0.249 201,473 0.2494 -1.47%
2020-12-18 0 0.340 0.340 0.350 - - 0 0 - 0.253 0.253 0.261 - - 0 - 0.00%
2020-12-17 0 0.340 0.340 0.350 0.340 0.340 150,000 51,000 0.3400 0.253 0.253 0.261 0.253 0.253 201,473 0.2531 -2.86%
2020-12-16 0 0.350 0.335 0.350 0.350 0.350 10,000 3,500 0.3500 0.261 0.249 0.261 0.261 0.261 13,432 0.2606 0.00%
2020-12-15 0 0.350 0.330 0.350 0.365 0.365 2,000 730 0.3650 0.261 0.246 0.261 0.272 0.272 2,686 0.2717 6.06%
2020-12-14 0 0.330 0.325 0.350 0.330 0.330 14,000 4,620 0.3300 0.246 0.242 0.261 0.246 0.246 18,804 0.2457 -5.71%
2020-12-11 0 0.350 0.350 0.355 0.350 0.360 14,000 5,000 0.3571 0.261 0.261 0.264 0.261 0.268 18,804 0.2659 -2.78%
2020-12-10 0 0.360 0.330 0.365 0.360 0.360 4,000 1,440 0.3600 0.268 0.246 0.272 0.268 0.268 5,373 0.2680 0.00%
2020-12-09 0 0.360 0.325 0.365 0.375 0.375 2,000 750 0.3750 0.268 0.242 0.272 0.279 0.279 2,686 0.2792 5.88%
2020-12-08 0 0.340 0.340 0.360 0.340 0.340 2,000 680 0.3400 0.253 0.253 0.268 0.253 0.253 2,686 0.2531 0.00%
2020-12-07 0 0.340 0.325 0.350 - - 0 0 - 0.253 0.242 0.261 - - 0 - 0.00%
2020-12-04 0 0.340 0.335 0.345 0.340 0.365 80,000 27,740 0.3468 0.253 0.249 0.257 0.253 0.272 107,452 0.2582 3.03%
2020-12-03 0 0.330 0.330 0.370 0.330 0.330 12,000 3,960 0.3300 0.246 0.246 0.275 0.246 0.246 16,118 0.2457 0.00%
2020-12-02 0 0.330 0.330 0.355 0.330 0.330 12,000 3,960 0.3300 0.246 0.246 0.264 0.246 0.246 16,118 0.2457 -2.94%
2020-12-01 0 0.340 0.340 0.355 0.330 0.340 186,000 62,190 0.3344 0.253 0.253 0.264 0.246 0.253 249,826 0.2489 1.49%
2020-11-30 0 0.335 0.335 0.345 0.320 0.450 1,470,000 500,500 0.3405 0.249 0.249 0.257 0.238 0.335 1,974,431 0.2535 4.69%
2020-11-27 0 0.320 0.310 0.320 0.320 0.320 6,000 1,920 0.3200 0.238 0.231 0.238 0.238 0.238 8,059 0.2382 1.59%
2020-11-26 0 0.315 0.310 0.315 - - 0 0 - 0.235 0.231 0.235 - - 0 - 0.00%
2020-11-25 0 0.315 0.310 0.315 0.310 0.315 104,000 32,260 0.3102 0.235 0.231 0.235 0.231 0.235 139,688 0.2309 3.28%
2020-11-24 0 0.305 0.305 0.315 0.305 0.305 100,000 30,500 0.3050 0.227 0.227 0.235 0.227 0.227 134,315 0.2271 -1.61%
2020-11-23 0 0.310 0.310 0.320 - - 0 0 - 0.231 0.231 0.238 - - 0 - 0.00%
2020-11-20 0 0.310 0.310 0.315 0.310 0.310 18,000 5,580 0.3100 0.231 0.231 0.235 0.231 0.231 24,177 0.2308 0.00%
2020-11-19 0 0.310 0.305 0.315 - - 0 0 - 0.231 0.227 0.235 - - 0 - 0.00%
2020-11-18 0 0.310 0.305 0.320 0.310 0.315 220,000 68,700 0.3123 0.231 0.227 0.238 0.231 0.235 295,493 0.2325 -3.12%
2020-11-17 0 0.320 0.315 0.320 0.315 0.320 154,000 49,160 0.3192 0.238 0.235 0.238 0.235 0.238 206,845 0.2377 1.59%
2020-11-16 0 0.315 0.310 0.320 - - 0 0 - 0.235 0.231 0.238 - - 0 - 0.00%
2020-11-13 0 0.315 0.310 0.315 0.315 0.315 2,000 630 0.3150 0.235 0.231 0.235 0.235 0.235 2,686 0.2345 -1.56%
2020-11-12 0 0.320 0.310 0.320 0.330 0.330 4,000 1,320 0.3300 0.238 0.231 0.238 0.246 0.246 5,373 0.2457 0.00%
2020-11-11 0 0.320 0.310 0.320 0.320 0.320 4,000 1,280 0.3200 0.238 0.231 0.238 0.238 0.238 5,373 0.2382 0.00%
2020-11-10 0 0.320 0.310 0.320 0.320 0.320 24,000 7,680 0.3200 0.238 0.231 0.238 0.238 0.238 32,236 0.2382 3.23%
2020-11-09 0 0.310 0.300 0.310 - - 16,000 4,880 0.3050 0.231 0.223 0.231 - - 21,490 0.2271 0.00%
2020-11-06 0 0.310 0.315 0.320 0.310 0.310 66,000 20,460 0.3100 0.231 0.235 0.238 0.231 0.231 88,648 0.2308 -3.12%
2020-11-05 0 0.320 0.310 0.320 0.305 0.320 110,000 33,670 0.3061 0.238 0.231 0.238 0.227 0.238 147,747 0.2279 3.23%
2020-11-04 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.231 0.231 0.238 0.231 0.231 26,863 0.2308 -3.12%
2020-11-03 0 0.320 0.305 0.320 0.310 0.320 74,000 23,080 0.3119 0.238 0.227 0.238 0.231 0.238 99,393 0.2322 6.67%
2020-11-02 0 0.300 0.300 0.315 - - 0 0 - 0.223 0.223 0.235 - - 0 - 0.00%
2020-10-30 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.223 0.223 0.238 0.223 0.223 26,863 0.2234 0.00%
2020-10-29 0 0.300 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.223 0.223 0.235 0.223 0.223 53,726 0.2234 0.00%
2020-10-28 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.223 0.223 0.238 0.223 0.223 5,373 0.2234 0.00%
2020-10-27 0 0.300 0.300 0.330 0.300 0.300 36,000 10,800 0.3000 0.223 0.223 0.246 0.223 0.223 48,353 0.2234 0.00%
2020-10-23 0 0.300 0.295 0.325 - - 0 0 - 0.223 0.220 0.242 - - 0 - 0.00%
2020-10-22 0 0.300 0.295 0.335 - - 0 0 - 0.223 0.220 0.249 - - 0 - 0.00%
2020-10-21 0 0.300 0.300 0.310 0.300 0.300 48,000 14,400 0.3000 0.223 0.223 0.231 0.223 0.223 64,471 0.2234 0.00%
2020-10-20 0 0.300 0.300 0.315 - - 0 0 - 0.223 0.223 0.235 - - 0 - 0.00%
2020-10-19 0 0.300 0.300 0.320 - - 0 0 - 0.223 0.223 0.238 - - 0 - 0.00%
2020-10-16 0 0.300 0.300 0.320 0.300 0.305 302,000 91,110 0.3017 0.223 0.223 0.238 0.223 0.227 405,631 0.2246 -3.23%
2020-10-15 0 0.310 0.305 0.320 0.310 0.315 104,000 32,350 0.3111 0.231 0.227 0.238 0.231 0.235 139,688 0.2316 -3.12%
2020-10-14 0 0.320 0.310 0.320 0.305 0.320 300,000 95,850 0.3195 0.238 0.231 0.238 0.227 0.238 402,945 0.2379 0.00%
2020-10-12 0 0.320 0.310 0.320 - - 0 0 - 0.238 0.231 0.238 - - 0 - 0.00%
2020-10-09 0 0.320 0.305 0.320 0.320 0.320 94,000 30,080 0.3200 0.238 0.227 0.238 0.238 0.238 126,256 0.2382 1.59%
2020-10-08 0 0.315 0.305 0.315 - - 0 0 - 0.235 0.227 0.235 - - 0 - 0.00%
2020-10-07 0 0.315 0.305 0.320 - - 0 0 - 0.235 0.227 0.238 - - 0 - 0.00%
2020-10-06 0 0.315 0.305 0.320 0.315 0.315 40,000 12,600 0.3150 0.235 0.227 0.238 0.235 0.235 53,726 0.2345 0.00%
2020-10-05 0 0.315 0.305 0.320 0.315 0.315 200,000 63,000 0.3150 0.235 0.227 0.238 0.235 0.235 268,630 0.2345 3.28%
2020-09-30 0 0.305 0.300 0.315 0.300 0.305 244,000 73,450 0.3010 0.227 0.223 0.235 0.223 0.227 327,729 0.2241 1.67%
2020-09-29 0 0.300 0.295 0.300 0.295 0.300 250,000 74,480 0.2979 0.223 0.220 0.223 0.220 0.223 335,788 0.2218 -3.23%
2020-09-28 0 0.310 0.295 0.310 0.295 0.310 28,000 8,290 0.2961 0.231 0.220 0.231 0.220 0.231 37,608 0.2204 0.00%
2020-09-25 0 0.310 0.305 0.315 0.305 0.310 118,000 36,490 0.3092 0.231 0.227 0.235 0.227 0.231 158,492 0.2302 0.00%
2020-09-24 0 0.310 0.295 0.310 0.300 0.310 428,000 128,530 0.3003 0.231 0.220 0.231 0.223 0.231 574,868 0.2236 -6.06%
2020-09-23 0 0.330 0.310 0.330 0.305 0.330 52,000 15,910 0.3060 0.246 0.231 0.246 0.227 0.246 69,844 0.2278 8.20%
2020-09-22 0 0.305 0.305 0.320 0.300 0.315 778,000 239,280 0.3076 0.227 0.227 0.238 0.223 0.235 1,044,971 0.2290 -7.58%
2020-09-21 0 0.330 0.320 0.340 - - 0 0 - 0.246 0.238 0.253 - - 0 - 0.00%
2020-09-18 0 0.330 0.330 0.345 - - 0 0 - 0.246 0.246 0.257 - - 0 - 0.00%
2020-09-17 0 0.330 0.325 0.340 - - 0 0 - 0.246 0.242 0.253 - - 0 - 0.00%
2020-09-16 0 0.330 0.325 0.340 0.325 0.345 526,000 173,690 0.3302 0.246 0.242 0.253 0.242 0.257 706,497 0.2458 1.54%
2020-09-15 0 0.325 0.315 0.340 0.325 0.325 40,000 13,000 0.3250 0.242 0.235 0.253 0.242 0.242 53,726 0.2420 0.00%
2020-09-14 0 0.325 0.325 0.345 0.325 0.325 52,000 16,900 0.3250 0.242 0.242 0.257 0.242 0.242 69,844 0.2420 0.00%
2020-09-11 0 0.325 0.325 0.340 - - 0 0 - 0.242 0.242 0.253 - - 0 - 0.00%
2020-09-10 0 0.325 0.325 0.330 0.325 0.330 62,000 20,210 0.3260 0.242 0.242 0.246 0.242 0.246 83,275 0.2427 -1.52%
2020-09-09 0 0.330 0.320 0.335 0.320 0.335 174,000 56,290 0.3235 0.246 0.238 0.249 0.238 0.249 233,708 0.2409 0.00%
2020-09-08 0 0.330 0.330 0.335 0.325 0.340 114,000 38,050 0.3338 0.246 0.246 0.249 0.242 0.253 153,119 0.2485 0.00%
2020-09-07 0 0.330 0.325 0.330 0.320 0.330 554,000 182,030 0.3286 0.246 0.242 0.246 0.238 0.246 744,105 0.2446 -1.49%
2020-09-04 0 0.335 0.325 0.340 0.320 0.335 128,000 41,610 0.3251 0.249 0.242 0.253 0.238 0.249 171,923 0.2420 1.52%
2020-09-03 0 0.330 0.325 0.330 0.325 0.335 130,000 43,390 0.3338 0.246 0.242 0.246 0.242 0.249 174,610 0.2485 -2.94%
2020-09-02 0 0.340 0.330 0.340 0.330 0.335 204,000 67,730 0.3320 0.253 0.246 0.253 0.246 0.249 274,003 0.2472 -2.86%
2020-09-01 0 0.350 0.335 0.350 0.350 0.355 14,000 4,940 0.3529 0.261 0.249 0.261 0.261 0.264 18,804 0.2627 7.69%
2020-08-31 0 0.325 0.320 0.330 0.325 0.325 130,000 42,250 0.3250 0.242 0.238 0.246 0.242 0.242 174,610 0.2420 -1.52%
2020-08-28 0 0.330 0.320 0.330 0.320 0.330 510,000 165,470 0.3245 0.246 0.238 0.246 0.238 0.246 685,007 0.2416 -1.49%
2020-08-27 0 0.335 0.330 0.340 0.330 0.360 774,000 262,440 0.3391 0.249 0.246 0.253 0.246 0.268 1,039,598 0.2524 -9.46%
2020-08-26 0 0.370 0.350 0.370 0.355 0.375 292,000 105,230 0.3604 0.275 0.261 0.275 0.264 0.279 392,200 0.2683 2.78%
2020-08-25 0 0.360 0.350 0.360 0.350 0.365 90,000 32,130 0.3570 0.268 0.261 0.268 0.261 0.272 120,884 0.2658 -1.37%
2020-08-24 0 0.365 0.360 0.365 0.355 0.420 420,000 151,730 0.3613 0.272 0.268 0.272 0.264 0.313 564,123 0.2690 -5.19%
2020-08-21 0 0.385 0.370 0.385 0.390 0.410 160,000 64,210 0.4013 0.287 0.275 0.287 0.290 0.305 214,904 0.2988 -2.53%
2020-08-20 0 0.395 0.390 0.395 - - 0 0 - 0.294 0.290 0.294 - - 0 - 0.00%
2020-08-19 0 0.395 0.380 0.395 - - 0 0 - 0.294 0.283 0.294 - - 0 - 0.00%
2020-08-18 0 0.395 0.380 0.395 0.400 0.405 6,000 2,410 0.4017 0.294 0.283 0.294 0.298 0.302 8,059 0.2990 3.95%
2020-08-17 0 0.380 0.370 0.390 0.380 0.390 50,000 19,300 0.3860 0.283 0.275 0.290 0.283 0.290 67,158 0.2874 0.00%
2020-08-14 0 0.380 0.360 0.390 0.380 0.385 8,000 3,060 0.3825 0.283 0.268 0.290 0.283 0.287 10,745 0.2848 2.70%
2020-08-13 0 0.370 0.370 0.395 0.370 0.395 38,000 14,110 0.3713 0.275 0.275 0.294 0.275 0.294 51,040 0.2765 0.00%
2020-08-12 0 0.370 0.370 0.390 0.370 0.380 74,000 28,080 0.3795 0.275 0.275 0.290 0.275 0.283 99,393 0.2825 -2.63%
2020-08-11 0 0.380 0.370 0.395 0.380 0.395 18,000 6,900 0.3833 0.283 0.275 0.294 0.283 0.294 24,177 0.2854 -2.56%
2020-08-10 0 0.390 0.375 0.390 0.370 0.395 38,000 14,310 0.3766 0.290 0.279 0.290 0.275 0.294 51,040 0.2804 4.00%
2020-08-07 0 0.375 0.370 0.390 0.375 0.395 202,000 78,880 0.3905 0.279 0.275 0.290 0.279 0.294 271,316 0.2907 -6.25%
2020-08-06 0 0.400 0.395 0.400 0.390 0.400 156,000 61,460 0.3940 0.298 0.294 0.298 0.290 0.298 209,531 0.2933 -1.23%
2020-08-05 0 0.405 0.385 0.405 0.380 0.410 514,000 202,940 0.3948 0.302 0.287 0.302 0.283 0.305 690,379 0.2940 2.53%
2020-08-04 0 0.395 0.390 0.395 0.390 0.415 364,000 145,440 0.3996 0.294 0.290 0.294 0.290 0.309 488,907 0.2975 3.95%
2020-08-03 0 0.380 0.365 0.380 0.365 0.380 146,000 54,460 0.3730 0.283 0.272 0.283 0.272 0.283 196,100 0.2777 0.00%
2020-07-31 0 0.380 0.370 0.380 0.370 0.390 176,000 65,900 0.3744 0.283 0.275 0.283 0.275 0.290 236,394 0.2788 2.70%
2020-07-30 0 0.370 0.350 0.380 0.365 0.370 80,000 29,590 0.3699 0.275 0.261 0.283 0.272 0.275 107,452 0.2754 1.37%
2020-07-29 0 0.365 0.350 0.370 0.355 0.375 70,000 24,920 0.3560 0.272 0.261 0.275 0.264 0.279 94,021 0.2650 2.82%
2020-07-28 0 0.355 0.350 0.355 0.350 0.355 112,000 39,740 0.3548 0.264 0.261 0.264 0.261 0.264 150,433 0.2642 0.00%
2020-07-27 0 0.355 0.345 0.360 0.345 0.355 102,000 35,710 0.3501 0.264 0.257 0.268 0.257 0.264 137,001 0.2607 -1.39%
2020-07-24 0 0.360 0.335 0.360 0.335 0.360 158,000 53,730 0.3401 0.268 0.249 0.268 0.249 0.268 212,218 0.2532 -2.70%
2020-07-23 0 0.370 0.355 0.380 0.350 0.400 194,000 70,140 0.3615 0.275 0.264 0.283 0.261 0.298 260,571 0.2692 -5.13%
2020-07-22 0 0.390 0.360 0.390 0.375 0.445 140,000 54,960 0.3926 0.290 0.268 0.290 0.279 0.331 188,041 0.2923 4.00%
2020-07-21 0 0.375 0.355 0.380 0.350 0.375 22,000 8,000 0.3636 0.279 0.264 0.283 0.261 0.279 29,549 0.2707 0.00%
2020-07-20 0 0.375 0.340 0.375 - - 0 0 - 0.279 0.253 0.279 - - 0 - 0.00%
2020-07-17 0 0.375 0.335 0.375 0.365 0.380 4,000 1,490 0.3725 0.279 0.249 0.279 0.272 0.283 5,373 0.2773 2.74%
2020-07-16 0 0.365 0.350 0.365 0.350 0.385 84,000 30,410 0.3620 0.272 0.261 0.272 0.261 0.287 112,825 0.2695 0.00%
2020-07-15 0 0.365 0.350 0.365 0.365 0.365 326,000 118,990 0.3650 0.272 0.261 0.272 0.272 0.272 437,867 0.2717 1.39%
2020-07-14 0 0.360 0.350 0.360 0.350 0.400 82,000 29,000 0.3537 0.268 0.261 0.268 0.261 0.298 110,138 0.2633 1.41%
2020-07-13 0 0.355 0.340 0.355 0.340 0.355 88,000 30,790 0.3499 0.264 0.253 0.264 0.253 0.264 118,197 0.2605 -1.39%
2020-07-10 0 0.360 0.335 0.360 0.330 0.360 20,000 6,870 0.3435 0.268 0.249 0.268 0.246 0.268 26,863 0.2557 1.41%
2020-07-09 0 0.355 0.335 0.360 0.330 0.355 146,000 49,270 0.3375 0.264 0.249 0.268 0.246 0.264 196,100 0.2512 1.43%
2020-07-08 0 0.350 0.335 0.350 0.325 0.350 46,000 15,240 0.3313 0.261 0.249 0.261 0.242 0.261 61,785 0.2467 0.00%
2020-07-07 0 0.350 0.330 0.350 0.330 0.350 68,000 22,540 0.3315 0.261 0.246 0.261 0.246 0.261 91,334 0.2468 2.94%
2020-07-06 0 0.340 0.325 0.340 0.335 0.340 82,000 27,560 0.3361 0.253 0.242 0.253 0.249 0.253 110,138 0.2502 0.00%
2020-07-03 0 0.340 0.330 0.340 0.325 0.340 34,000 11,380 0.3347 0.253 0.246 0.253 0.242 0.253 45,667 0.2492 -4.23%
2020-07-02 0 0.355 0.325 0.355 0.305 0.360 186,000 59,710 0.3210 0.264 0.242 0.264 0.227 0.268 249,826 0.2390 5.97%
2020-06-30 0 0.335 0.335 0.360 0.325 0.330 104,000 34,560 0.3323 0.249 0.249 0.268 0.242 0.246 139,688 0.2474 -1.47%
2020-06-29 0 0.340 0.340 0.355 0.340 0.340 62,000 21,080 0.3400 0.253 0.253 0.264 0.253 0.253 83,275 0.2531 1.49%
2020-06-26 0 0.335 0.335 0.350 0.335 0.345 48,000 16,360 0.3408 0.249 0.249 0.261 0.249 0.257 64,471 0.2538 -1.47%
2020-06-24 0 0.340 0.340 0.360 0.340 0.350 462,000 159,510 0.3453 0.253 0.253 0.268 0.253 0.261 620,535 0.2571 0.00%
2020-06-23 0 0.340 0.340 0.350 0.340 0.340 82,000 27,870 0.3399 0.253 0.253 0.261 0.253 0.253 110,138 0.2530 3.03%
2020-06-22 0 0.330 0.330 0.355 0.330 0.330 172,000 56,760 0.3300 0.246 0.246 0.264 0.246 0.246 231,022 0.2457 -1.49%
2020-06-19 0 0.335 0.335 0.340 0.335 0.340 50,000 16,900 0.3380 0.249 0.249 0.253 0.249 0.253 67,158 0.2516 -1.47%
2020-06-18 0 0.340 0.330 0.350 0.325 0.340 46,000 15,260 0.3317 0.253 0.246 0.261 0.242 0.253 61,785 0.2470 1.49%
2020-06-17 0 0.335 0.330 0.360 0.330 0.335 148,000 49,090 0.3317 0.249 0.246 0.268 0.246 0.249 198,786 0.2469 0.00%
2020-06-16 0 0.335 0.335 0.345 0.335 0.350 96,000 32,590 0.3395 0.249 0.249 0.257 0.249 0.261 128,942 0.2527 -2.90%
2020-06-15 0 0.345 0.320 0.345 0.315 0.345 130,000 41,910 0.3224 0.257 0.238 0.257 0.235 0.257 174,610 0.2400 1.47%
2020-06-12 0 0.340 0.335 0.350 0.340 0.350 414,000 143,200 0.3459 0.253 0.249 0.261 0.253 0.261 556,064 0.2575 -1.45%
2020-06-11 0 0.345 0.315 0.345 0.335 0.350 106,000 36,620 0.3455 0.257 0.235 0.257 0.249 0.261 142,374 0.2572 6.15%
2020-06-10 0 0.325 0.315 0.335 0.315 0.330 250,000 80,010 0.3200 0.242 0.235 0.249 0.235 0.246 335,788 0.2383 1.56%
2020-06-09 0 0.320 0.315 0.325 0.320 0.320 2,000 640 0.3200 0.238 0.235 0.242 0.238 0.238 2,686 0.2382 0.00%
2020-06-08 0 0.320 0.315 0.335 0.310 0.330 46,000 15,070 0.3276 0.238 0.235 0.249 0.231 0.246 61,785 0.2439 0.00%
2020-06-05 0 0.320 0.300 0.330 0.320 0.320 10,000 3,200 0.3200 0.238 0.223 0.246 0.238 0.238 13,432 0.2382 0.00%
2020-06-04 0 0.320 0.320 0.340 0.310 0.335 172,000 54,360 0.3160 0.238 0.238 0.253 0.231 0.249 231,022 0.2353 0.00%
2020-06-03 0 0.320 0.315 0.345 0.305 0.320 34,000 10,820 0.3182 0.238 0.235 0.257 0.227 0.238 45,667 0.2369 4.92%
2020-06-02 0 0.305 0.305 0.330 0.305 0.310 126,000 38,470 0.3053 0.227 0.227 0.246 0.227 0.231 169,237 0.2273 -1.61%
2020-06-01 0 0.310 0.305 0.320 - - 0 0 - 0.231 0.227 0.238 - - 0 - 0.00%
2020-05-29 0 0.310 0.310 0.315 0.310 0.320 40,000 12,560 0.3140 0.231 0.231 0.235 0.231 0.238 53,726 0.2338 0.00%
2020-05-28 0 0.310 0.310 0.320 0.310 0.320 100,000 31,310 0.3131 0.231 0.231 0.238 0.231 0.238 134,315 0.2331 -3.12%
2020-05-27 0 0.320 0.310 0.325 0.310 0.325 172,000 53,740 0.3124 0.238 0.231 0.242 0.231 0.242 231,022 0.2326 -1.54%
2020-05-26 0 0.325 0.315 0.325 0.315 0.325 26,000 8,230 0.3165 0.242 0.235 0.242 0.235 0.242 34,922 0.2357 0.00%
2020-05-25 0 0.325 0.305 0.325 0.310 0.325 34,000 10,600 0.3118 0.242 0.227 0.242 0.231 0.242 45,667 0.2321 -1.52%
2020-05-22 0 0.330 0.320 0.325 0.320 0.330 466,000 152,070 0.3263 0.246 0.238 0.242 0.238 0.246 625,908 0.2430 1.54%
2020-05-21 0 0.325 0.325 0.330 0.325 0.330 82,000 26,660 0.3251 0.242 0.242 0.246 0.242 0.246 110,138 0.2421 -1.52%
2020-05-20 0 0.330 0.330 0.340 0.325 0.325 8,000 2,600 0.3250 0.246 0.246 0.253 0.242 0.242 10,745 0.2420 1.54%
2020-05-19 0 0.325 0.340 0.350 0.325 0.350 166,000 54,630 0.3291 0.242 0.253 0.261 0.242 0.261 222,963 0.2450 -2.99%
2020-05-18 0 0.335 0.325 0.335 0.325 0.350 266,000 88,640 0.3332 0.249 0.242 0.249 0.242 0.261 357,278 0.2481 -1.47%
2020-05-15 0 0.340 0.330 0.340 0.330 0.340 28,000 9,260 0.3307 0.253 0.246 0.253 0.246 0.253 37,608 0.2462 0.00%
2020-05-14 0 0.340 0.335 0.340 0.335 0.355 374,000 128,120 0.3426 0.253 0.249 0.253 0.249 0.264 502,338 0.2550 -1.45%
2020-05-13 0 0.345 0.330 0.355 0.330 0.345 70,000 23,250 0.3321 0.257 0.246 0.264 0.246 0.257 94,021 0.2473 0.00%
2020-05-12 0 0.345 0.335 0.345 0.330 0.345 174,000 59,380 0.3413 0.257 0.249 0.257 0.246 0.257 233,708 0.2541 1.47%
2020-05-11 0 0.340 0.335 0.340 0.320 0.340 262,000 85,860 0.3277 0.253 0.249 0.253 0.238 0.253 351,905 0.2440 4.62%
2020-05-08 0 0.325 0.320 0.330 0.320 0.325 72,000 23,350 0.3243 0.242 0.238 0.246 0.238 0.242 96,707 0.2415 1.56%
2020-05-07 0 0.320 0.315 0.325 0.305 0.325 154,000 48,850 0.3172 0.238 0.235 0.242 0.227 0.242 206,845 0.2362 0.00%
2020-05-06 0 0.320 0.320 0.330 0.310 0.325 404,000 126,500 0.3131 0.238 0.238 0.246 0.231 0.242 542,633 0.2331 0.00%
2020-05-05 0 0.320 0.310 0.320 0.305 0.335 1,064,000 333,070 0.3130 0.238 0.231 0.238 0.227 0.249 1,429,112 0.2331 -3.03%
2020-05-04 0 0.330 0.325 0.330 0.315 0.330 448,000 144,100 0.3217 0.246 0.242 0.246 0.235 0.246 601,731 0.2395 3.13%
2020-04-29 0 0.320 0.320 0.325 0.320 0.325 234,000 75,020 0.3206 0.238 0.238 0.242 0.238 0.242 314,297 0.2387 -1.54%
2020-04-28 0 0.325 0.310 0.325 - - 0 0 - 0.242 0.231 0.242 - - 0 - 0.00%
2020-04-27 0 0.325 0.320 0.325 0.315 0.325 46,000 14,590 0.3172 0.242 0.238 0.242 0.235 0.242 61,785 0.2361 3.17%
2020-04-24 0 0.315 0.300 0.325 0.300 0.320 228,000 70,460 0.3090 0.235 0.223 0.242 0.223 0.238 306,238 0.2301 -3.08%
2020-04-23 0 0.325 0.310 0.325 0.310 0.325 46,000 14,790 0.3215 0.242 0.231 0.242 0.231 0.242 61,785 0.2394 0.00%
2020-04-22 0 0.325 0.305 0.325 0.305 0.325 324,000 100,730 0.3109 0.242 0.227 0.242 0.227 0.242 435,181 0.2315 -1.52%
2020-04-21 0 0.330 0.320 0.335 0.305 0.335 1,368,000 439,430 0.3212 0.246 0.238 0.249 0.227 0.249 1,837,430 0.2392 -5.71%
2020-04-20 0 0.350 0.345 0.350 - - 0 0 - 0.261 0.257 0.261 - - 0 - -1.41%
2020-04-17 0 0.355 0.345 0.355 0.330 0.355 140,000 48,600 0.3471 0.264 0.257 0.264 0.246 0.264 188,041 0.2585 0.00%
2020-04-16 0 0.355 0.350 0.355 0.355 0.355 14,000 4,970 0.3550 0.264 0.261 0.264 0.264 0.264 18,804 0.2643 -1.39%
2020-04-15 0 0.360 0.360 0.370 0.360 0.380 146,000 53,500 0.3664 0.268 0.268 0.275 0.268 0.283 196,100 0.2728 -2.70%
2020-04-14 0 0.370 0.360 0.370 0.350 0.370 234,000 84,550 0.3613 0.275 0.268 0.275 0.261 0.275 314,297 0.2690 0.00%
2020-04-09 0 0.370 0.365 0.370 0.370 0.380 82,000 30,730 0.3748 0.275 0.272 0.275 0.275 0.283 110,138 0.2790 1.37%
2020-04-08 0 0.365 0.350 0.365 0.340 0.375 390,000 139,520 0.3577 0.272 0.261 0.272 0.253 0.279 523,829 0.2663 -5.19%
2020-04-07 0 0.385 0.360 0.385 - - 0 0 - 0.287 0.268 0.287 - - 0 - 0.00%
2020-04-06 0 0.385 0.360 0.385 0.385 0.385 10,000 3,850 0.3850 0.287 0.268 0.287 0.287 0.287 13,432 0.2866 0.00%
2020-04-03 0 0.385 0.360 0.385 0.365 0.385 18,000 6,650 0.3694 0.287 0.268 0.287 0.272 0.287 24,177 0.2751 -1.28%
2020-04-02 0 0.390 0.365 0.390 0.365 0.390 76,000 29,450 0.3875 0.290 0.272 0.290 0.272 0.290 102,079 0.2885 -2.50%
2020-04-01 0 0.400 0.360 0.400 0.400 0.400 24,000 9,600 0.4000 0.298 0.268 0.298 0.298 0.298 32,236 0.2978 0.00%
2020-03-31 0 0.400 0.370 0.400 - - 0 0 - 0.298 0.275 0.298 - - 0 - -1.23%
2020-03-30 0 0.405 0.360 0.405 0.405 0.405 112,000 45,360 0.4050 0.302 0.268 0.302 0.302 0.302 150,433 0.3015 0.00%
2020-03-27 0 0.405 0.395 0.405 0.385 0.410 348,000 138,150 0.3970 0.302 0.294 0.302 0.287 0.305 467,416 0.2956 5.19%
2020-03-26 0 0.385 0.360 0.385 - - 0 0 - 0.287 0.268 0.287 - - 0 - 0.00%
2020-03-25 0 0.385 0.350 0.390 0.385 0.385 80,000 30,800 0.3850 0.287 0.261 0.290 0.287 0.287 107,452 0.2866 0.00%
2020-03-24 0 0.385 0.385 0.390 0.380 0.395 92,000 35,380 0.3846 0.287 0.287 0.290 0.283 0.294 123,570 0.2863 -1.28%
2020-03-23 0 0.390 0.345 0.390 0.370 0.400 68,000 25,460 0.3744 0.290 0.257 0.290 0.275 0.298 91,334 0.2788 1.30%
2020-03-20 0 0.385 0.360 0.385 0.360 0.395 288,000 105,380 0.3659 0.287 0.268 0.287 0.268 0.294 386,827 0.2724 2.67%
2020-03-19 0 0.375 0.360 0.380 0.320 0.380 1,072,000 379,060 0.3536 0.279 0.268 0.283 0.238 0.283 1,439,857 0.2633 -3.85%
2020-03-18 0 0.390 0.380 0.390 0.385 0.405 356,000 138,230 0.3883 0.290 0.283 0.290 0.287 0.302 478,162 0.2891 -4.88%
2020-03-17 0 0.410 0.395 0.410 0.380 0.410 150,000 59,770 0.3985 0.305 0.294 0.305 0.283 0.305 201,473 0.2967 -1.20%
2020-03-16 0 0.415 0.390 0.415 0.390 0.415 48,000 18,920 0.3942 0.309 0.290 0.309 0.290 0.309 64,471 0.2935 1.22%
2020-03-13 0 0.410 0.385 0.410 0.390 0.420 452,000 179,030 0.3961 0.305 0.287 0.305 0.290 0.313 607,104 0.2949 -2.38%
2020-03-12 0 0.420 0.405 0.420 0.405 0.430 376,000 154,380 0.4106 0.313 0.302 0.313 0.302 0.320 505,025 0.3057 1.20%
2020-03-11 0 0.415 0.410 0.415 0.415 0.420 36,000 15,070 0.4186 0.309 0.305 0.309 0.309 0.313 48,353 0.3117 -2.35%
2020-03-10 0 0.425 0.405 0.430 0.410 0.425 184,000 76,300 0.4147 0.316 0.302 0.320 0.305 0.316 247,140 0.3087 3.66%
2020-03-09 0 0.410 0.410 0.415 0.410 0.430 540,000 225,800 0.4181 0.305 0.305 0.309 0.305 0.320 725,301 0.3113 -6.82%
2020-03-06 0 0.440 0.430 0.440 0.425 0.440 140,000 60,600 0.4329 0.328 0.320 0.328 0.316 0.328 188,041 0.3223 -1.12%
2020-03-05 0 0.445 0.440 0.445 0.430 0.450 304,000 133,510 0.4392 0.331 0.328 0.331 0.320 0.335 408,318 0.3270 3.49%
2020-03-04 0 0.430 0.425 0.435 0.415 0.440 122,000 51,790 0.4245 0.320 0.316 0.324 0.309 0.328 163,864 0.3161 0.00%
2020-03-03 0 0.430 0.415 0.430 0.430 0.430 96,000 41,280 0.4300 0.320 0.309 0.320 0.320 0.320 128,942 0.3201 1.18%
2020-03-02 0 0.425 0.410 0.425 - - 0 0 - 0.316 0.305 0.316 - - 0 - 0.00%
2020-02-28 0 0.425 0.420 0.425 0.400 0.435 654,000 268,830 0.4111 0.316 0.313 0.316 0.298 0.324 878,420 0.3060 0.00%
2020-02-27 0 0.425 0.420 0.440 0.420 0.445 594,000 257,080 0.4328 0.316 0.313 0.328 0.313 0.331 797,831 0.3222 -4.49%
2020-02-26 0 0.445 0.435 0.445 0.430 0.450 898,000 389,730 0.4340 0.331 0.324 0.331 0.320 0.335 1,206,149 0.3231 0.00%
2020-02-25 0 0.445 0.440 0.445 0.430 0.460 1,206,000 534,640 0.4433 0.331 0.328 0.331 0.320 0.342 1,619,839 0.3301 -2.20%
2020-02-24 0 0.455 0.455 0.460 0.450 0.465 518,000 236,430 0.4564 0.339 0.339 0.342 0.335 0.346 695,752 0.3398 -3.19%
2020-02-21 0 0.470 0.465 0.475 0.470 0.485 462,000 218,510 0.4730 0.350 0.346 0.354 0.350 0.361 620,535 0.3521 -1.05%
2020-02-20 0 0.475 0.470 0.480 0.475 0.485 416,000 197,820 0.4755 0.354 0.350 0.357 0.354 0.361 558,751 0.3540 1.06%
2020-02-19 0 0.470 0.470 0.485 0.470 0.485 580,000 275,150 0.4744 0.350 0.350 0.361 0.350 0.361 779,027 0.3532 -2.08%
2020-02-18 0 0.480 0.475 0.480 0.480 0.490 208,000 101,190 0.4865 0.357 0.354 0.357 0.357 0.365 279,375 0.3622 -1.03%
2020-02-17 0 0.485 0.480 0.490 0.480 0.495 100,000 48,830 0.4883 0.361 0.357 0.365 0.357 0.369 134,315 0.3635 1.04%
2020-02-14 0 0.480 0.480 0.490 0.475 0.490 484,000 233,280 0.4820 0.357 0.357 0.365 0.354 0.365 650,085 0.3588 2.13%
2020-02-13 0 0.470 0.465 0.470 0.470 0.485 480,000 230,680 0.4806 0.350 0.346 0.350 0.350 0.361 644,712 0.3578 -3.09%
2020-02-12 0 0.485 0.465 0.480 0.465 0.495 1,528,000 729,530 0.4774 0.361 0.346 0.357 0.346 0.369 2,052,334 0.3555 -4.90%
2020-02-11 0 0.510 0.490 0.510 0.485 0.550 5,772,000 2,992,770 0.5185 0.380 0.365 0.380 0.361 0.409 7,752,664 0.3860 0.00%
2020-02-10 0 0.510 0.510 0.520 0.445 0.510 1,714,000 843,270 0.4920 0.380 0.380 0.387 0.331 0.380 2,302,160 0.3663 9.68%
2020-02-07 0 0.465 0.455 0.465 0.445 0.470 164,000 74,740 0.4557 0.346 0.339 0.346 0.331 0.350 220,277 0.3393 4.49%
2020-02-06 0 0.445 0.425 0.445 0.425 0.445 206,000 88,960 0.4318 0.331 0.316 0.331 0.316 0.331 276,689 0.3215 3.49%
2020-02-05 0 0.430 0.425 0.440 0.415 0.450 312,000 134,530 0.4312 0.320 0.316 0.328 0.309 0.335 419,063 0.3210 -1.15%
2020-02-04 0 0.435 0.435 0.445 0.435 0.445 458,000 202,330 0.4418 0.324 0.324 0.331 0.324 0.331 615,163 0.3289 0.00%
2020-02-03 0 0.435 0.415 0.435 0.430 0.435 54,000 23,260 0.4307 0.324 0.309 0.324 0.320 0.324 72,530 0.3207 0.00%
2020-01-31 0 0.435 0.415 0.440 0.410 0.435 306,000 128,730 0.4207 0.324 0.309 0.328 0.305 0.324 411,004 0.3132 1.16%
2020-01-30 0 0.430 0.415 0.430 0.400 0.450 992,000 418,790 0.4222 0.320 0.309 0.320 0.298 0.335 1,332,405 0.3143 -3.37%
2020-01-29 0 0.445 0.435 0.450 0.430 0.445 342,000 150,300 0.4395 0.331 0.324 0.335 0.320 0.331 459,357 0.3272 -3.26%
2020-01-24 0 0.460 0.445 0.465 0.450 0.470 186,000 84,360 0.4535 0.342 0.331 0.346 0.335 0.350 249,826 0.3377 0.00%
2020-01-23 0 0.460 0.455 0.470 0.460 0.495 2,338,000 1,115,910 0.4773 0.342 0.339 0.350 0.342 0.369 3,140,286 0.3554 -4.17%
2020-01-22 0 0.480 0.465 0.480 0.440 0.480 1,496,000 693,150 0.4633 0.357 0.346 0.357 0.328 0.357 2,009,353 0.3450 5.49%
2020-01-21 0 0.455 0.450 0.455 0.420 0.455 1,414,000 629,400 0.4451 0.339 0.335 0.339 0.313 0.339 1,899,215 0.3314 7.06%
2020-01-20 0 0.425 0.415 0.425 0.410 0.435 1,222,000 516,860 0.4230 0.316 0.309 0.316 0.305 0.324 1,641,330 0.3149 2.41%
2020-01-17 0 0.415 0.415 0.420 0.410 0.470 3,322,000 1,443,870 0.4346 0.309 0.309 0.313 0.305 0.350 4,461,946 0.3236 -12.63%
2020-01-16 0 0.475 0.460 0.475 0.465 0.485 332,000 157,740 0.4751 0.354 0.342 0.354 0.346 0.361 445,926 0.3537 -2.06%
2020-01-15 0 0.485 0.470 0.485 0.480 0.490 320,000 154,130 0.4817 0.361 0.350 0.361 0.357 0.365 429,808 0.3586 1.04%
2020-01-14 0 0.480 0.475 0.490 0.440 0.500 2,050,000 966,160 0.4713 0.357 0.354 0.365 0.328 0.372 2,753,458 0.3509 4.35%
2020-01-13 0 0.460 0.450 0.460 0.455 0.495 3,084,000 1,431,260 0.4641 0.342 0.335 0.342 0.339 0.369 4,142,276 0.3455 -7.07%
2020-01-10 0 0.495 0.495 0.500 0.475 0.500 1,380,000 673,670 0.4882 0.369 0.369 0.372 0.354 0.372 1,853,548 0.3634 -1.00%
2020-01-09 0 0.500 0.490 0.500 0.485 0.520 4,260,000 2,150,830 0.5049 0.372 0.365 0.372 0.361 0.387 5,721,821 0.3759 1.01%
2020-01-08 0 0.495 0.485 0.495 0.445 0.495 3,182,000 1,475,170 0.4636 0.369 0.361 0.369 0.331 0.369 4,273,905 0.3452 3.13%
2020-01-07 0 0.480 0.480 0.495 0.480 0.550 9,290,000 4,668,950 0.5026 0.357 0.357 0.369 0.357 0.409 12,477,867 0.3742 -11.11%
2020-01-06 0 0.540 0.540 0.550 0.420 0.570 24,686,000 12,295,840 0.4981 0.402 0.402 0.409 0.313 0.424 33,157,011 0.3708 31.71%
2020-01-03 0 0.410 0.405 0.415 0.400 0.415 1,384,000 560,490 0.4050 0.305 0.302 0.309 0.298 0.309 1,858,920 0.3015 0.00%
2020-01-02 0 0.410 0.410 0.415 0.390 0.415 1,316,000 533,280 0.4052 0.305 0.305 0.309 0.290 0.309 1,767,586 0.3017 6.49%
2019-12-31 0 0.385 0.385 0.390 0.375 0.390 102,000 38,280 0.3753 0.287 0.287 0.290 0.279 0.290 137,001 0.2794 1.32%
2019-12-30 0 0.380 0.370 0.385 0.380 0.380 12,000 4,560 0.3800 0.283 0.275 0.287 0.283 0.283 16,118 0.2829 0.00%
2019-12-27 0 0.380 0.365 0.380 - - 0 0 - 0.283 0.272 0.283 - - 0 - 0.00%
2019-12-24 0 0.380 0.370 0.385 0.370 0.380 24,000 9,080 0.3783 0.283 0.275 0.287 0.275 0.283 32,236 0.2817 0.00%
2019-12-23 0 0.380 0.370 0.380 0.380 0.380 208,000 79,040 0.3800 0.283 0.275 0.283 0.283 0.283 279,375 0.2829 1.33%
2019-12-20 0 0.375 0.375 0.380 0.365 0.380 546,000 203,540 0.3728 0.279 0.279 0.283 0.272 0.283 733,360 0.2775 4.17%
2019-12-19 0 0.360 0.360 0.365 0.355 0.355 2,000 710 0.3550 0.268 0.268 0.272 0.264 0.264 2,686 0.2643 -1.37%
2019-12-18 0 0.365 0.355 0.365 - - 0 0 - 0.272 0.264 0.272 - - 0 - 0.00%
2019-12-17 0 0.365 0.350 0.365 0.365 0.365 10,000 3,650 0.3650 0.272 0.261 0.272 0.272 0.272 13,432 0.2717 0.00%
2019-12-16 0 0.365 0.355 0.365 0.355 0.365 128,000 45,880 0.3584 0.272 0.264 0.272 0.264 0.272 171,923 0.2669 0.00%
2019-12-13 0 0.365 0.350 0.365 - - 0 0 - 0.272 0.261 0.272 - - 0 - 0.00%
2019-12-12 0 0.365 0.355 0.365 0.360 0.365 32,000 11,640 0.3638 0.272 0.264 0.272 0.268 0.272 42,981 0.2708 1.39%
2019-12-11 0 0.360 0.360 0.365 0.355 0.355 6,000 2,130 0.3550 0.268 0.268 0.272 0.264 0.264 8,059 0.2643 -1.37%
2019-12-10 0 0.365 0.355 0.365 0.355 0.355 42,000 14,910 0.3550 0.272 0.264 0.272 0.264 0.264 56,412 0.2643 0.00%
2019-12-09 0 0.365 0.355 0.365 0.360 0.365 30,000 10,820 0.3607 0.272 0.264 0.272 0.268 0.272 40,295 0.2685 1.39%
2019-12-06 0 0.360 0.360 0.365 0.355 0.360 260,000 93,590 0.3600 0.268 0.268 0.272 0.264 0.268 349,219 0.2680 0.00%
2019-12-05 0 0.360 0.360 0.365 0.360 0.360 76,000 27,360 0.3600 0.268 0.268 0.272 0.268 0.268 102,079 0.2680 -1.37%
2019-12-04 0 0.365 0.355 0.365 - - 0 0 - 0.272 0.264 0.272 - - 0 - 0.00%
2019-12-03 0 0.365 0.365 0.370 0.355 0.365 412,000 150,020 0.3641 0.272 0.272 0.275 0.264 0.272 553,378 0.2711 1.39%
2019-12-02 0 0.360 0.350 0.360 0.350 0.360 190,000 66,700 0.3511 0.268 0.261 0.268 0.261 0.268 255,199 0.2614 0.00%
2019-11-29 0 0.360 0.360 0.365 0.360 0.365 92,000 33,180 0.3607 0.268 0.268 0.272 0.268 0.272 123,570 0.2685 -1.37%
2019-11-28 0 0.365 0.360 0.370 0.360 0.370 34,000 12,330 0.3626 0.272 0.268 0.275 0.268 0.275 45,667 0.2700 0.00%
2019-11-27 0 0.365 0.360 0.365 0.360 0.370 342,000 126,010 0.3685 0.272 0.268 0.272 0.268 0.275 459,357 0.2743 0.00%
2019-11-26 0 0.365 0.355 0.365 0.365 0.365 20,000 7,300 0.3650 0.272 0.264 0.272 0.272 0.272 26,863 0.2717 0.00%
2019-11-25 0 0.365 0.355 0.365 - - 0 0 - 0.272 0.264 0.272 - - 0 - 0.00%
2019-11-22 0 0.365 0.355 0.365 0.365 0.365 88,000 32,070 0.3644 0.272 0.264 0.272 0.272 0.272 118,197 0.2713 0.00%
2019-11-21 0 0.365 0.355 0.365 0.360 0.365 400,000 145,260 0.3632 0.272 0.264 0.272 0.268 0.272 537,260 0.2704 -1.35%
2019-11-20 0 0.370 0.360 0.370 0.360 0.375 208,000 74,960 0.3604 0.275 0.268 0.275 0.268 0.279 279,375 0.2683 1.37%
2019-11-19 0 0.365 0.365 0.370 0.365 0.370 66,000 24,340 0.3688 0.272 0.272 0.275 0.272 0.275 88,648 0.2746 0.00%
2019-11-18 0 0.365 0.365 0.375 0.365 0.365 22,000 8,030 0.3650 0.272 0.272 0.279 0.272 0.272 29,549 0.2717 0.00%
2019-11-15 0 0.365 0.365 0.370 0.365 0.365 10,000 3,650 0.3650 0.272 0.272 0.275 0.272 0.272 13,432 0.2717 -1.35%
2019-11-14 0 0.370 0.370 0.380 0.370 0.370 48,000 17,760 0.3700 0.275 0.275 0.283 0.275 0.275 64,471 0.2755 -1.33%
2019-11-13 0 0.375 0.370 0.375 0.370 0.375 222,000 82,190 0.3702 0.279 0.275 0.279 0.275 0.279 298,179 0.2756 1.35%
2019-11-12 0 0.370 0.370 0.375 0.370 0.370 84,000 31,080 0.3700 0.275 0.275 0.279 0.275 0.275 112,825 0.2755 0.00%
2019-11-11 0 0.370 0.370 0.375 0.370 0.375 204,000 75,870 0.3719 0.275 0.275 0.279 0.275 0.279 274,003 0.2769 -2.63%
2019-11-08 0 0.380 0.380 0.390 0.380 0.415 524,000 202,760 0.3869 0.283 0.283 0.290 0.283 0.309 703,811 0.2881 -3.80%
2019-11-07 0 0.395 0.390 0.395 0.380 0.420 3,984,000 1,576,640 0.3957 0.294 0.290 0.294 0.283 0.313 5,351,111 0.2946 3.95%
2019-11-06 0 0.380 0.370 0.380 0.370 0.380 100,000 37,080 0.3708 0.283 0.275 0.283 0.275 0.283 134,315 0.2761 2.70%
2019-11-05 0 0.370 0.375 0.380 0.365 0.370 266,000 97,420 0.3662 0.275 0.279 0.283 0.272 0.275 357,278 0.2727 -1.33%
2019-11-04 0 0.375 0.380 0.385 0.375 0.385 816,000 306,090 0.3751 0.279 0.283 0.287 0.279 0.287 1,096,011 0.2793 -2.60%
2019-11-01 0 0.385 0.385 0.390 0.375 0.395 1,216,000 462,160 0.3801 0.287 0.287 0.290 0.279 0.294 1,633,271 0.2830 -2.53%
2019-10-31 0 0.395 0.385 0.395 - - 0 0 - 0.294 0.287 0.294 - - 0 - 0.00%
2019-10-30 0 0.395 0.385 0.400 - - 0 0 - 0.294 0.287 0.298 - - 0 - 0.00%
2019-10-29 0 0.395 0.380 0.395 0.380 0.395 146,000 55,850 0.3825 0.294 0.283 0.294 0.283 0.294 196,100 0.2848 0.00%
2019-10-28 0 0.395 0.390 0.400 0.390 0.420 636,000 258,170 0.4059 0.294 0.290 0.298 0.290 0.313 854,244 0.3022 -1.25%
2019-10-25 0 0.400 0.385 0.400 0.400 0.415 310,000 127,350 0.4108 0.298 0.287 0.298 0.298 0.309 416,377 0.3059 1.27%
2019-10-24 0 0.395 0.375 0.395 0.395 0.395 38,000 15,010 0.3950 0.294 0.279 0.294 0.294 0.294 51,040 0.2941 1.28%
2019-10-23 0 0.390 0.385 0.390 0.375 0.390 560,000 217,110 0.3877 0.290 0.287 0.290 0.279 0.290 752,164 0.2886 4.00%
2019-10-22 0 0.375 0.370 0.380 - - 0 0 - 0.279 0.275 0.283 - - 0 - 0.00%
2019-10-21 0 0.375 0.365 0.375 0.350 0.385 804,000 293,790 0.3654 0.279 0.272 0.279 0.261 0.287 1,079,893 0.2721 1.35%
2019-10-18 0 0.370 0.360 0.380 0.360 0.370 188,000 68,680 0.3653 0.275 0.268 0.283 0.268 0.275 252,512 0.2720 0.00%
2019-10-17 0 0.370 0.365 0.370 0.365 0.370 52,000 19,190 0.3690 0.275 0.272 0.275 0.272 0.275 69,844 0.2748 -1.33%
2019-10-16 0 0.375 0.375 0.380 0.370 0.400 706,000 275,860 0.3907 0.279 0.279 0.283 0.275 0.298 948,264 0.2909 0.00%
2019-10-15 0 0.375 0.375 0.385 0.375 0.375 128,000 48,540 0.3792 0.279 0.279 0.287 0.279 0.279 171,923 0.2823 0.00%
2019-10-14 0 0.375 0.375 0.380 0.365 0.370 38,000 13,980 0.3679 0.279 0.279 0.283 0.272 0.275 51,040 0.2739 1.35%
2019-10-11 0 0.370 0.365 0.375 0.360 0.375 74,000 27,320 0.3692 0.275 0.272 0.279 0.268 0.279 99,393 0.2749 0.00%
2019-10-10 0 0.370 0.360 0.370 0.360 0.370 522,000 190,560 0.3651 0.275 0.268 0.275 0.268 0.275 701,125 0.2718 0.00%
2019-10-09 0 0.370 0.370 0.375 0.370 0.375 280,000 103,700 0.3704 0.275 0.275 0.279 0.275 0.279 376,082 0.2757 -2.63%
2019-10-08 0 0.380 0.375 0.385 0.375 0.380 10,001 3,770 0.3770 0.283 0.279 0.287 0.279 0.283 13,433 0.2807 0.00%
2019-10-04 0 0.380 0.370 0.385 0.375 0.390 54,000 20,290 0.3757 0.283 0.275 0.287 0.279 0.290 72,530 0.2797 -1.30%
2019-10-03 0 0.385 0.375 0.390 0.375 0.385 102,000 38,470 0.3772 0.287 0.279 0.290 0.279 0.287 137,001 0.2808 1.32%
2019-10-02 0 0.380 0.370 0.380 0.370 0.380 8,000 2,980 0.3725 0.283 0.275 0.283 0.275 0.283 10,745 0.2773 1.33%
2019-09-30 0 0.375 0.370 0.380 0.365 0.380 74,000 27,760 0.3751 0.279 0.275 0.283 0.272 0.283 99,393 0.2793 0.00%
2019-09-27 0 0.375 0.375 0.390 0.375 0.395 366,000 138,230 0.3777 0.279 0.279 0.290 0.279 0.294 491,593 0.2812 -3.85%
2019-09-26 0 0.390 0.390 0.400 0.390 0.400 506,000 198,090 0.3915 0.290 0.290 0.298 0.290 0.298 679,634 0.2915 -1.27%
2019-09-25 0 0.395 0.390 0.395 0.395 0.400 210,000 82,960 0.3950 0.294 0.290 0.294 0.294 0.298 282,062 0.2941 -2.47%
2019-09-24 0 0.405 0.400 0.405 0.395 0.410 628,000 252,910 0.4027 0.302 0.298 0.302 0.294 0.305 843,498 0.2998 2.53%
2019-09-23 0 0.395 0.395 0.400 0.395 0.415 994,000 404,310 0.4068 0.294 0.294 0.298 0.294 0.309 1,335,091 0.3028 0.00%
2019-09-20 0 0.395 0.390 0.400 0.395 0.400 374,000 148,400 0.3968 0.294 0.290 0.298 0.294 0.298 502,338 0.2954 0.00%
2019-09-19 0 0.395 0.395 0.400 0.385 0.405 1,570,000 616,820 0.3929 0.294 0.294 0.298 0.287 0.302 2,108,746 0.2925 3.95%
2019-09-18 0 0.380 0.380 0.385 0.380 0.385 82,000 31,170 0.3801 0.283 0.283 0.287 0.283 0.287 110,138 0.2830 -1.30%
2019-09-17 0 0.385 0.380 0.385 0.380 0.385 116,000 44,100 0.3802 0.287 0.283 0.287 0.283 0.287 155,805 0.2830 1.32%
2019-09-16 0 0.380 0.380 0.385 0.380 0.390 500,000 191,930 0.3839 0.283 0.283 0.287 0.283 0.290 671,575 0.2858 -2.56%
2019-09-13 0 0.390 0.390 0.395 0.385 0.395 142,000 55,430 0.3904 0.290 0.290 0.294 0.287 0.294 190,727 0.2906 1.30%
2019-09-12 0 0.385 0.385 0.390 0.375 0.390 654,000 251,790 0.3850 0.287 0.287 0.290 0.279 0.290 878,420 0.2866 0.00%
2019-09-11 0 0.385 0.380 0.390 0.380 0.390 478,000 183,140 0.3831 0.287 0.283 0.290 0.283 0.290 642,026 0.2853 0.00%
2019-09-10 0 0.385 0.380 0.390 0.380 0.390 738,000 281,980 0.3821 0.287 0.283 0.290 0.283 0.290 991,245 0.2845 0.00%
2019-09-09 0 0.385 0.380 0.395 0.370 0.415 1,114,000 433,070 0.3888 0.287 0.283 0.294 0.275 0.309 1,496,270 0.2894 2.67%
2019-09-06 0 0.375 0.370 0.375 0.365 0.375 158,000 58,480 0.3701 0.279 0.275 0.279 0.272 0.279 212,218 0.2756 1.35%
2019-09-05 0 0.370 0.370 0.375 0.370 0.370 144,000 53,280 0.3700 0.275 0.275 0.279 0.275 0.275 193,414 0.2755 -1.33%
2019-09-04 0 0.375 0.370 0.375 0.375 0.380 10,000 3,760 0.3760 0.279 0.275 0.279 0.279 0.283 13,432 0.2799 1.35%
2019-09-03 0 0.370 0.365 0.375 0.365 0.375 152,000 56,440 0.3713 0.275 0.272 0.279 0.272 0.279 204,159 0.2765 1.37%
2019-09-02 0 0.365 0.365 0.370 0.365 0.370 326,000 119,290 0.3659 0.272 0.272 0.275 0.272 0.275 437,867 0.2724 -3.95%
2019-08-30 0 0.380 0.375 0.385 0.380 0.390 678,000 258,070 0.3806 0.283 0.279 0.287 0.283 0.290 910,656 0.2834 -1.30%
2019-08-29 0 0.385 0.385 0.390 0.380 0.390 1,092,000 419,650 0.3843 0.287 0.287 0.290 0.283 0.290 1,466,720 0.2861 -1.28%
2019-08-28 0 0.390 0.390 0.395 0.385 0.395 304,000 118,110 0.3885 0.290 0.290 0.294 0.287 0.294 408,318 0.2893 -1.27%
2019-08-27 0 0.395 0.385 0.395 0.385 0.400 624,000 243,310 0.3899 0.294 0.287 0.294 0.287 0.298 838,126 0.2903 1.28%
2019-08-26 0 0.390 0.390 0.395 0.380 0.390 298,000 115,660 0.3881 0.290 0.290 0.294 0.283 0.290 400,259 0.2890 0.00%
2019-08-23 0 0.390 0.380 0.390 0.380 0.390 582,000 223,700 0.3844 0.290 0.283 0.290 0.283 0.290 781,714 0.2862 0.00%
2019-08-22 0 0.390 0.380 0.390 0.380 0.395 1,176,000 449,940 0.3826 0.290 0.283 0.290 0.283 0.294 1,579,545 0.2849 1.30%
2019-08-21 0 0.385 0.385 0.395 0.385 0.395 66,000 25,430 0.3853 0.287 0.287 0.294 0.287 0.294 88,648 0.2869 0.00%
2019-08-20 0 0.385 0.385 0.395 0.380 0.390 346,000 134,370 0.3884 0.287 0.287 0.294 0.283 0.290 464,730 0.2891 0.00%
2019-08-19 0 0.385 0.380 0.385 0.385 0.415 1,406,000 554,020 0.3940 0.287 0.283 0.287 0.287 0.309 1,888,469 0.2934 1.32%
2019-08-16 0 0.380 0.380 0.390 0.380 0.390 124,000 47,190 0.3806 0.283 0.283 0.290 0.283 0.290 166,551 0.2833 0.00%
2019-08-15 0 0.380 0.375 0.380 0.380 0.380 220,000 83,600 0.3800 0.283 0.279 0.283 0.283 0.283 295,493 0.2829 0.00%
2019-08-14 0 0.380 0.380 0.385 0.370 0.390 1,840,000 706,950 0.3842 0.283 0.283 0.287 0.275 0.290 2,471,397 0.2861 0.00%
2019-08-13 0 0.380 0.380 0.385 0.365 0.380 1,274,000 480,390 0.3771 0.283 0.283 0.287 0.272 0.283 1,711,174 0.2807 0.00%
2019-08-12 0 0.380 0.365 0.380 0.365 0.380 826,000 308,270 0.3732 0.283 0.272 0.283 0.272 0.283 1,109,442 0.2779 2.70%
2019-08-09 0 0.370 0.360 0.375 0.365 0.375 82,000 30,050 0.3665 0.275 0.268 0.279 0.272 0.279 110,138 0.2728 1.37%
2019-08-08 0 0.365 0.365 0.375 0.360 0.375 416,000 151,320 0.3638 0.272 0.272 0.279 0.268 0.279 558,751 0.2708 0.00%
2019-08-07 0 0.365 0.355 0.370 0.355 0.365 284,000 101,970 0.3590 0.272 0.264 0.275 0.264 0.272 381,455 0.2673 0.00%
2019-08-06 0 0.365 0.360 0.370 0.345 0.370 374,000 133,910 0.3580 0.272 0.268 0.275 0.257 0.275 502,338 0.2666 -1.35%
2019-08-05 0 0.370 0.370 0.375 0.365 0.390 2,036,000 756,210 0.3714 0.275 0.275 0.279 0.272 0.290 2,734,654 0.2765 -5.13%
2019-08-02 0 0.390 0.380 0.390 0.380 0.395 2,134,000 820,270 0.3844 0.290 0.283 0.290 0.283 0.294 2,866,283 0.2862 -3.70%
2019-08-01 0 0.405 0.400 0.405 0.395 0.450 8,396,000 3,519,770 0.4192 0.302 0.298 0.302 0.294 0.335 11,277,091 0.3121 -6.90%
2019-07-31 0 0.435 0.430 0.435 0.385 0.440 6,648,000 2,786,000 0.4191 0.324 0.320 0.324 0.287 0.328 8,929,264 0.3120 11.54%
2019-07-30 0 0.390 0.380 0.390 0.380 0.390 410,000 157,750 0.3848 0.290 0.283 0.290 0.283 0.290 550,692 0.2865 2.63%
2019-07-29 0 0.380 0.380 0.385 0.370 0.385 664,000 250,620 0.3774 0.283 0.283 0.287 0.275 0.287 891,852 0.2810 0.00%
2019-07-26 0 0.380 0.375 0.385 0.370 0.385 472,000 177,690 0.3765 0.283 0.279 0.287 0.275 0.287 633,967 0.2803 1.33%
2019-07-25 0 0.375 0.370 0.380 0.375 0.380 50,000 18,850 0.3770 0.279 0.275 0.283 0.279 0.283 67,158 0.2807 -1.32%
2019-07-24 0 0.380 0.370 0.380 0.370 0.380 112,000 41,610 0.3715 0.283 0.275 0.283 0.275 0.283 150,433 0.2766 0.00%
2019-07-23 0 0.380 0.375 0.380 0.370 0.380 102,000 38,220 0.3747 0.283 0.279 0.283 0.275 0.283 137,001 0.2790 0.00%
2019-07-22 0 0.380 0.375 0.380 0.375 0.380 378,000 143,580 0.3798 0.283 0.279 0.283 0.279 0.283 507,711 0.2828 0.00%
2019-07-19 0 0.380 0.370 0.380 0.370 0.385 296,000 111,620 0.3771 0.283 0.275 0.283 0.275 0.287 397,573 0.2808 1.33%
2019-07-18 0 0.375 0.370 0.380 0.375 0.385 232,000 87,450 0.3769 0.279 0.275 0.283 0.279 0.287 311,611 0.2806 -1.32%
2019-07-17 0 0.380 0.380 0.390 0.375 0.385 600,000 226,810 0.3780 0.283 0.283 0.290 0.279 0.287 805,890 0.2814 -1.30%
2019-07-16 0 0.385 0.380 0.390 0.375 0.390 474,000 182,020 0.3840 0.287 0.283 0.290 0.279 0.290 636,653 0.2859 1.32%
2019-07-15 0 0.380 0.375 0.380 0.375 0.395 1,366,000 527,540 0.3862 0.283 0.279 0.283 0.279 0.294 1,834,743 0.2875 0.00%
2019-07-12 0 0.380 0.370 0.380 0.360 0.385 1,804,000 666,490 0.3695 0.283 0.275 0.283 0.268 0.287 2,423,043 0.2751 2.70%
2019-07-11 0 0.370 0.360 0.370 0.360 0.410 7,780,000 3,012,060 0.3872 0.275 0.268 0.275 0.268 0.305 10,449,710 0.2882 -8.64%
2019-07-10 0 0.405 0.395 0.405 0.390 0.430 12,778,000 5,210,560 0.4078 0.302 0.294 0.302 0.290 0.320 17,162,776 0.3036 2.53%
2019-07-09 0 0.395 0.385 0.395 0.380 0.395 420,000 162,850 0.3877 0.294 0.287 0.294 0.283 0.294 564,123 0.2887 1.28%
2019-07-08 0 0.390 0.385 0.390 0.385 0.390 224,000 86,670 0.3869 0.290 0.287 0.290 0.287 0.290 300,866 0.2881 -2.50%
2019-07-05 0 0.400 0.395 0.400 0.380 0.405 798,000 311,270 0.3901 0.298 0.294 0.298 0.283 0.302 1,071,834 0.2904 2.56%
2019-07-04 0 0.390 0.380 0.390 0.380 0.400 982,000 380,070 0.3870 0.290 0.283 0.290 0.283 0.298 1,318,974 0.2882 0.00%
2019-07-03 0 0.390 0.380 0.390 0.385 0.390 650,000 250,850 0.3859 0.290 0.283 0.290 0.287 0.290 873,048 0.2873 -1.27%
2019-07-02 0 0.395 0.390 0.395 0.385 0.395 216,000 84,430 0.3909 0.294 0.290 0.294 0.287 0.294 290,120 0.2910 0.00%
2019-06-28 0 0.395 0.385 0.395 0.375 0.395 2,088,000 805,750 0.3859 0.294 0.287 0.294 0.279 0.294 2,804,498 0.2873 1.28%
2019-06-27 0 0.390 0.385 0.390 0.390 0.390 1,072,000 418,080 0.3900 0.290 0.287 0.290 0.290 0.290 1,439,857 0.2904 -1.27%
2019-06-26 0 0.395 0.390 0.395 0.375 0.400 2,656,000 1,044,950 0.3934 0.294 0.290 0.294 0.279 0.298 3,567,407 0.2929 0.00%
2019-06-25 0 0.395 0.385 0.395 0.380 0.395 1,106,000 429,880 0.3887 0.294 0.287 0.294 0.283 0.294 1,485,524 0.2894 -1.25%
2019-06-24 0 0.400 0.395 0.400 0.395 0.405 192,000 76,200 0.3969 0.298 0.294 0.298 0.294 0.302 257,885 0.2955 -1.23%
2019-06-21 0 0.405 0.395 0.405 0.400 0.410 470,000 188,450 0.4010 0.302 0.294 0.302 0.298 0.305 631,281 0.2985 2.53%
2019-06-20 0 0.395 0.395 0.410 0.395 0.420 1,386,000 565,960 0.4083 0.294 0.294 0.305 0.294 0.313 1,861,606 0.3040 -2.47%
2019-06-19 0 0.405 0.400 0.405 0.400 0.420 1,256,000 505,870 0.4028 0.302 0.298 0.302 0.298 0.313 1,686,997 0.2999 -2.41%
2019-06-18 0 0.415 0.405 0.415 0.380 0.415 1,962,000 774,820 0.3949 0.309 0.302 0.309 0.283 0.309 2,635,261 0.2940 3.75%
2019-06-17 0 0.400 0.385 0.400 0.385 0.400 350,000 137,340 0.3924 0.298 0.287 0.298 0.287 0.298 470,103 0.2921 0.00%
2019-06-14 0 0.400 0.390 0.400 0.390 0.400 948,000 373,140 0.3936 0.298 0.290 0.298 0.290 0.298 1,273,307 0.2930 3.90%
2019-06-13 0 0.385 0.385 0.390 0.380 0.395 934,000 362,600 0.3882 0.287 0.287 0.290 0.283 0.294 1,254,502 0.2890 -3.75%
2019-06-12 0 0.400 0.395 0.400 0.385 0.405 3,010,000 1,188,830 0.3950 0.298 0.294 0.298 0.287 0.302 4,042,883 0.2941 0.00%
2019-06-11 0 0.400 0.400 0.410 0.400 0.425 3,530,000 1,454,640 0.4121 0.298 0.298 0.305 0.298 0.316 4,741,321 0.3068 -5.88%
2019-06-10 0 0.425 0.415 0.420 0.410 0.445 9,104,000 3,917,770 0.4303 0.316 0.309 0.313 0.305 0.331 12,228,041 0.3204 2.41%
2019-06-06 0 0.415 0.410 0.415 0.410 0.425 1,726,000 713,440 0.4133 0.309 0.305 0.309 0.305 0.316 2,318,278 0.3077 -3.49%
2019-06-05 0 0.430 0.420 0.430 0.420 0.460 21,122,000 9,471,540 0.4484 0.320 0.313 0.320 0.313 0.342 28,370,023 0.3339 -2.27%
2019-06-04 0 0.440 0.430 0.440 0.420 0.440 1,122,000 478,250 0.4262 0.328 0.320 0.328 0.313 0.328 1,507,015 0.3173 0.00%
2019-06-03 0 0.440 0.430 0.440 0.430 0.440 290,000 125,290 0.4320 0.328 0.320 0.328 0.320 0.328 389,514 0.3217 -1.12%
2019-05-31 0 0.445 0.440 0.445 0.440 0.465 1,702,000 766,140 0.4501 0.331 0.328 0.331 0.328 0.346 2,286,042 0.3351 -2.20%
2019-05-30 0 0.455 0.450 0.455 0.440 0.485 16,214,000 7,506,250 0.4629 0.339 0.335 0.339 0.328 0.361 21,777,841 0.3447 -4.21%
2019-05-29 0 0.475 0.470 0.475 0.445 0.475 4,632,000 2,152,040 0.4646 0.354 0.350 0.354 0.331 0.354 6,221,473 0.3459 2.15%
2019-05-28 0 0.465 0.460 0.465 0.450 0.475 6,842,000 3,175,780 0.4642 0.346 0.342 0.346 0.335 0.354 9,189,835 0.3456 5.68%
2019-05-27 0 0.440 0.440 0.455 0.440 0.460 542,000 243,830 0.4499 0.328 0.328 0.339 0.328 0.342 727,988 0.3349 -4.35%
2019-05-24 0 0.460 0.445 0.460 0.435 0.470 3,026,000 1,375,030 0.4544 0.342 0.331 0.342 0.324 0.350 4,064,373 0.3383 3.37%
2019-05-23 0 0.445 0.440 0.445 0.415 0.445 3,220,000 1,391,560 0.4322 0.331 0.328 0.331 0.309 0.331 4,324,944 0.3218 1.14%
2019-05-22 0 0.440 0.435 0.440 0.430 0.450 1,630,000 711,120 0.4363 0.328 0.324 0.328 0.320 0.335 2,189,335 0.3248 4.76%
2019-05-21 0 0.420 0.420 0.430 0.420 0.445 524,000 224,990 0.4294 0.313 0.313 0.320 0.313 0.331 703,811 0.3197 1.20%
2019-05-20 0 0.415 0.415 0.430 0.415 0.430 1,566,000 670,450 0.4281 0.309 0.309 0.320 0.309 0.320 2,103,374 0.3187 0.00%
2019-05-17 0 0.415 0.415 0.430 0.410 0.435 846,000 360,330 0.4259 0.309 0.309 0.320 0.305 0.324 1,136,305 0.3171 -1.19%
2019-05-16 0 0.420 0.420 0.430 0.405 0.440 4,372,000 1,885,220 0.4312 0.313 0.313 0.320 0.302 0.328 5,872,254 0.3210 2.44%
2019-05-15 0 0.410 0.415 0.420 0.400 0.425 3,336,000 1,396,180 0.4185 0.305 0.309 0.313 0.298 0.316 4,480,750 0.3116 2.50%
2019-05-14 0 0.400 0.400 0.415 0.395 0.425 1,526,000 632,800 0.4147 0.298 0.298 0.309 0.294 0.316 2,049,648 0.3087 -6.98%
2019-05-10 0 0.430 0.430 0.445 0.425 0.450 626,000 273,570 0.4370 0.320 0.320 0.331 0.316 0.335 840,812 0.3254 -2.27%
2019-05-09 0 0.440 0.440 0.445 0.440 0.460 1,370,000 607,210 0.4432 0.328 0.328 0.331 0.328 0.342 1,840,116 0.3300 -4.35%
2019-05-08 0 0.460 0.445 0.460 0.445 0.460 62,000 27,900 0.4500 0.342 0.331 0.342 0.331 0.342 83,275 0.3350 0.00%
2019-05-07 0 0.460 0.460 0.470 0.450 0.475 494,000 225,300 0.4561 0.342 0.342 0.350 0.335 0.354 663,516 0.3396 1.10%
2019-05-06 0 0.455 0.455 0.460 0.450 0.475 2,894,000 1,338,300 0.4624 0.339 0.339 0.342 0.335 0.354 3,887,077 0.3443 -6.19%
2019-05-03 0 0.485 0.480 0.485 0.470 0.495 1,524,000 738,370 0.4845 0.361 0.357 0.361 0.350 0.369 2,046,961 0.3607 -2.02%
2019-05-02 0 0.495 0.490 0.495 0.490 0.500 596,000 292,550 0.4909 0.369 0.365 0.369 0.365 0.372 800,518 0.3655 -2.94%
2019-04-30 0 0.510 0.500 0.510 0.485 0.520 2,148,000 1,079,530 0.5026 0.380 0.372 0.380 0.361 0.387 2,885,087 0.3742 4.08%
2019-04-29 0 0.490 0.490 0.495 0.485 0.495 1,044,000 510,040 0.4885 0.365 0.365 0.369 0.361 0.369 1,402,249 0.3637 0.00%
2019-04-26 0 0.490 0.490 0.500 0.485 0.500 2,600,000 1,284,950 0.4942 0.365 0.365 0.372 0.361 0.372 3,492,191 0.3679 -3.92%
2019-04-25 0 0.510 0.510 0.520 0.500 0.520 1,272,000 653,640 0.5139 0.380 0.380 0.387 0.372 0.387 1,708,487 0.3826 -1.92%
2019-04-24 0 0.520 0.510 0.520 0.510 0.530 1,040,000 541,440 0.5206 0.387 0.380 0.387 0.380 0.395 1,396,876 0.3876 -1.89%
2019-04-23 0 0.530 0.510 0.530 0.510 0.540 1,322,000 698,760 0.5286 0.395 0.380 0.395 0.380 0.402 1,775,645 0.3935 0.00%
2019-04-18 0 0.530 0.520 0.530 0.510 0.530 3,102,000 1,624,060 0.5236 0.395 0.387 0.395 0.380 0.395 4,166,453 0.3898 -1.85%
2019-04-17 0 0.540 0.530 0.540 0.530 0.550 1,288,000 691,940 0.5372 0.402 0.395 0.402 0.395 0.409 1,729,978 0.4000 0.00%
2019-04-16 0 0.540 0.540 0.550 0.540 0.550 704,000 380,300 0.5402 0.402 0.402 0.409 0.402 0.409 945,578 0.4022 -3.57%
2019-04-15 0 0.560 0.540 0.560 0.540 0.560 758,000 416,720 0.5498 0.417 0.402 0.417 0.402 0.417 1,018,108 0.4093 0.00%
2019-04-12 0 0.560 0.560 0.570 0.560 0.580 1,036,000 581,280 0.5611 0.417 0.417 0.424 0.417 0.432 1,391,504 0.4177 -3.45%
2019-04-11 0 0.580 0.570 0.580 0.560 0.580 1,388,000 795,480 0.5731 0.432 0.424 0.432 0.417 0.432 1,864,293 0.4267 -3.33%
2019-04-10 0 0.600 0.590 0.600 0.570 0.610 5,462,000 3,238,260 0.5929 0.447 0.439 0.447 0.424 0.454 7,336,287 0.4414 1.69%
2019-04-09 0 0.590 0.580 0.590 0.530 0.590 4,856,000 2,742,640 0.5648 0.439 0.432 0.439 0.395 0.439 6,522,338 0.4205 7.27%
2019-04-08 0 0.550 0.530 0.550 0.530 0.570 2,428,000 1,317,620 0.5427 0.409 0.395 0.409 0.395 0.424 3,261,169 0.4040 -1.79%
2019-04-04 0 0.560 0.550 0.560 0.550 0.580 2,170,000 1,227,780 0.5658 0.417 0.409 0.417 0.409 0.432 2,914,636 0.4212 -3.45%
2019-04-03 0 0.580 0.570 0.580 0.570 0.590 1,242,000 722,780 0.5819 0.432 0.424 0.432 0.424 0.439 1,668,193 0.4333 0.00%
2019-04-02 0 0.580 0.580 0.590 0.580 0.600 1,052,000 624,660 0.5938 0.432 0.432 0.439 0.432 0.447 1,412,994 0.4421 -4.92%
2019-04-01 0 0.610 0.590 0.610 0.590 0.620 2,342,000 1,423,980 0.6080 0.454 0.439 0.454 0.439 0.462 3,145,658 0.4527 3.39%
2019-03-29 0 0.590 0.580 0.590 0.560 0.590 2,610,000 1,498,380 0.5741 0.439 0.432 0.439 0.417 0.439 3,505,623 0.4274 1.72%
2019-03-28 0 0.580 0.580 0.590 0.580 0.610 2,884,000 1,717,380 0.5955 0.432 0.432 0.439 0.432 0.454 3,873,646 0.4433 -3.33%
2019-03-27 0 0.600 0.590 0.600 0.590 0.650 5,120,000 3,134,280 0.6122 0.447 0.439 0.447 0.439 0.484 6,876,930 0.4558 -1.64%
2019-03-26 0 0.610 0.600 0.610 0.600 0.620 1,108,000 676,400 0.6105 0.454 0.447 0.454 0.447 0.462 1,488,211 0.4545 0.00%
2019-03-25 0 0.610 0.600 0.610 0.590 0.610 1,202,000 717,740 0.5971 0.454 0.447 0.454 0.439 0.454 1,614,467 0.4446 0.00%
2019-03-22 0 0.610 0.600 0.610 0.590 0.610 1,296,000 777,320 0.5998 0.454 0.447 0.454 0.439 0.454 1,740,723 0.4466 0.00%
2019-03-21 0 0.610 0.600 0.610 0.600 0.610 1,096,000 661,260 0.6033 0.454 0.447 0.454 0.447 0.454 1,472,093 0.4492 -1.61%
2019-03-20 0 0.620 0.610 0.620 0.580 0.620 3,795,999 2,282,659 0.6013 0.462 0.454 0.462 0.432 0.462 5,098,598 0.4477 0.00%
2019-03-19 0 0.620 0.620 0.630 0.610 0.630 2,154,000 1,336,720 0.6206 0.462 0.462 0.469 0.454 0.469 2,893,146 0.4620 -1.59%
2019-03-18 0 0.630 0.630 0.640 0.620 0.640 2,294,000 1,455,320 0.6344 0.469 0.469 0.476 0.462 0.476 3,081,187 0.4723 -3.08%
2019-03-15 0 0.650 0.640 0.650 0.630 0.680 2,852,000 1,858,860 0.6518 0.484 0.476 0.484 0.469 0.506 3,830,665 0.4853 1.56%
2019-03-14 0 0.640 0.640 0.650 0.640 0.680 5,912,000 3,878,480 0.6560 0.476 0.476 0.484 0.476 0.506 7,940,705 0.4884 -5.88%
2019-03-13 0 0.680 0.670 0.680 0.620 0.700 28,072,000 18,816,940 0.6703 0.506 0.499 0.506 0.462 0.521 37,704,918 0.4991 11.48%
2019-03-12 0 0.610 0.610 0.620 0.610 0.630 2,420,000 1,506,920 0.6227 0.454 0.454 0.462 0.454 0.469 3,250,424 0.4636 -3.17%
2019-03-11 0 0.630 0.620 0.630 0.610 0.640 4,532,000 2,822,100 0.6227 0.469 0.462 0.469 0.454 0.476 6,087,158 0.4636 0.00%
2019-03-08 0 0.630 0.620 0.630 0.620 0.650 3,810,000 2,387,000 0.6265 0.469 0.462 0.469 0.462 0.484 5,117,403 0.4664 -1.56%
2019-03-07 0 0.640 0.630 0.640 0.590 0.640 3,888,000 2,400,500 0.6174 0.476 0.469 0.476 0.439 0.476 5,222,169 0.4597 6.67%
2019-03-06 0 0.600 0.600 0.610 0.600 0.630 1,442,000 887,040 0.6151 0.447 0.447 0.454 0.447 0.469 1,936,823 0.4580 -3.23%
2019-03-05 0 0.620 0.620 0.630 0.610 0.630 1,410,000 867,180 0.6150 0.462 0.462 0.469 0.454 0.469 1,893,842 0.4579 -1.59%
2019-03-04 0 0.630 0.620 0.640 0.620 0.640 1,404,000 884,240 0.6298 0.469 0.462 0.476 0.462 0.476 1,885,783 0.4689 0.00%
2019-03-01 0 0.630 0.630 0.640 0.610 0.640 1,236,000 775,000 0.6270 0.469 0.469 0.476 0.454 0.476 1,660,134 0.4668 3.28%
2019-02-28 0 0.610 0.610 0.620 0.610 0.650 2,990,000 1,858,840 0.6217 0.454 0.454 0.462 0.454 0.484 4,016,020 0.4629 -6.15%
2019-02-27 0 0.650 0.640 0.650 0.630 0.670 4,270,000 2,775,360 0.6500 0.484 0.476 0.484 0.469 0.499 5,735,252 0.4839 3.17%
2019-02-26 0 0.630 0.620 0.630 0.580 0.640 7,594,000 4,633,220 0.6101 0.469 0.462 0.469 0.432 0.476 10,199,884 0.4542 5.00%
2019-02-25 0 0.600 0.590 0.600 0.580 0.630 6,000,000 3,593,900 0.5990 0.447 0.439 0.447 0.432 0.469 8,058,902 0.4460 -6.25%
2019-02-22 0 0.640 0.630 0.650 0.630 0.670 4,256,000 2,757,120 0.6478 0.476 0.469 0.484 0.469 0.499 5,716,448 0.4823 -4.48%
2019-02-21 0 0.670 0.670 0.680 0.670 0.700 2,490,000 1,696,520 0.6813 0.499 0.499 0.506 0.499 0.521 3,344,445 0.5073 -4.29%
2019-02-20 0 0.700 0.690 0.710 0.690 0.750 2,386,000 1,707,680 0.7157 0.521 0.514 0.529 0.514 0.558 3,204,757 0.5329 -1.41%
2019-02-19 0 0.710 0.700 0.710 0.690 0.720 842,000 593,640 0.7050 0.529 0.521 0.529 0.514 0.536 1,130,933 0.5249 0.00%
2019-02-18 0 0.710 0.700 0.710 0.700 0.720 1,040,000 732,000 0.7038 0.529 0.521 0.529 0.521 0.536 1,396,876 0.5240 1.43%
2019-02-15 0 0.700 0.690 0.700 0.670 0.710 2,936,000 2,028,260 0.6908 0.521 0.514 0.521 0.499 0.529 3,943,490 0.5143 -2.78%
2019-02-14 0 0.720 0.710 0.720 0.710 0.730 664,000 476,780 0.7180 0.536 0.529 0.536 0.529 0.543 891,852 0.5346 -2.70%
2019-02-13 0 0.740 0.730 0.740 0.710 0.740 1,408,000 1,025,100 0.7281 0.551 0.543 0.551 0.529 0.551 1,891,156 0.5420 2.78%
2019-02-12 0 0.720 0.710 0.720 0.700 0.730 984,000 700,280 0.7117 0.536 0.529 0.536 0.521 0.543 1,321,660 0.5298 -1.37%
2019-02-11 0 0.730 0.720 0.730 0.710 0.740 1,160,000 834,320 0.7192 0.543 0.536 0.543 0.529 0.551 1,558,054 0.5355 -1.35%
2019-02-08 0 0.740 0.720 0.740 0.710 0.750 574,000 416,340 0.7253 0.551 0.536 0.551 0.529 0.558 770,968 0.5400 -1.33%
2019-02-04 0 0.750 0.730 0.750 0.730 0.750 206,000 150,940 0.7327 0.558 0.543 0.558 0.543 0.558 276,689 0.5455 0.00%
2019-02-01 0 0.750 0.740 0.750 0.730 0.770 1,992,000 1,481,080 0.7435 0.558 0.551 0.558 0.543 0.573 2,675,556 0.5536 -1.32%
2019-01-31 0 0.760 0.740 0.760 0.700 0.780 4,308,000 3,231,020 0.7500 0.566 0.551 0.566 0.521 0.581 5,786,292 0.5584 5.56%
2019-01-30 0 0.720 0.710 0.720 0.700 0.730 3,960,000 2,804,660 0.7082 0.536 0.529 0.536 0.521 0.543 5,318,876 0.5273 1.41%
2019-01-29 0 0.710 0.700 0.720 0.700 0.740 1,726,000 1,238,820 0.7177 0.529 0.521 0.536 0.521 0.551 2,318,278 0.5344 -4.05%
2019-01-28 0 0.740 0.730 0.740 0.730 0.760 2,548,000 1,878,340 0.7372 0.551 0.543 0.551 0.543 0.566 3,422,347 0.5488 -2.63%
2019-01-25 0 0.760 0.750 0.760 0.710 0.800 4,960,000 3,715,080 0.7490 0.566 0.558 0.566 0.529 0.596 6,662,026 0.5577 -5.00%
2019-01-24 0 0.800 0.790 0.800 0.790 0.860 6,770,000 5,586,400 0.8252 0.596 0.588 0.596 0.588 0.640 9,093,128 0.6144 -3.61%
2019-01-23 0 0.830 0.830 0.840 0.740 0.860 12,104,000 9,862,620 0.8148 0.618 0.618 0.625 0.551 0.640 16,257,492 0.6067 10.67%
2019-01-22 0 0.750 0.740 0.750 0.720 0.750 2,162,000 1,590,080 0.7355 0.558 0.551 0.558 0.536 0.558 2,903,891 0.5476 1.35%
2019-01-21 0 0.740 0.730 0.740 0.700 0.750 3,484,000 2,542,280 0.7297 0.551 0.543 0.551 0.521 0.558 4,679,536 0.5433 4.23%
2019-01-18 0 0.710 0.700 0.710 0.670 0.780 8,684,000 6,161,320 0.7095 0.529 0.521 0.529 0.499 0.581 11,663,918 0.5282 -5.33%
2019-01-17 0 0.750 0.750 0.760 0.710 0.890 14,024,000 11,238,420 0.8014 0.558 0.558 0.566 0.529 0.663 18,836,341 0.5966 -15.73%
2019-01-16 0 0.890 0.880 0.890 0.870 0.980 5,742,000 5,289,520 0.9212 0.663 0.655 0.663 0.648 0.730 7,712,370 0.6858 -7.29%
2019-01-15 0 0.960 0.940 0.960 0.920 1.020 13,200,000 12,825,780 0.9717 0.715 0.700 0.715 0.685 0.759 17,729,585 0.7234 0.00%
2019-01-14 0 0.960 0.950 0.960 0.830 0.970 20,352,000 18,193,740 0.8940 0.715 0.707 0.715 0.618 0.722 27,335,797 0.6656 3.23%
2019-01-11 0 0.930 0.900 0.920 0.900 1.200 54,228,000 58,223,420 1.0737 0.692 0.670 0.685 0.670 0.893 72,836,360 0.7994

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top