BitStrat Holdings Limited (KY): O

Exchange Code Listed Last trade Delisted
HK Main 06113  2017-07-12    
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
2025-12-31 0 1.910 1.910 2.000 1.910 1.920 20,000 38,360 1.9180 1.910 1.910 2.000 1.910 1.920 20,000 1.9180 0.53%
2025-12-30 0 1.900 1.900 1.990 1.900 1.930 24,000 46,220 1.9258 1.900 1.900 1.990 1.900 1.930 24,000 1.9258 -1.55%
2025-12-29 0 1.930 1.930 2.020 1.860 1.930 6,000 11,300 1.8833 1.930 1.930 2.020 1.860 1.930 6,000 1.8833 -8.10%
2025-12-24 0 2.100 2.100 2.190 2.100 2.100 6,000 12,600 2.1000 2.100 2.100 2.190 2.100 2.100 6,000 2.1000 0.00%
2025-12-23 0 2.100 2.100 2.140 2.020 2.100 32,000 66,340 2.0731 2.100 2.100 2.140 2.020 2.100 32,000 2.0731 7.14%
2025-12-22 0 1.960 1.920 1.960 1.980 2.000 22,000 43,960 1.9982 1.960 1.920 1.960 1.980 2.000 22,000 1.9982 3.16%
2025-12-19 0 1.900 1.880 1.960 1.900 1.900 6,000 11,400 1.9000 1.900 1.880 1.960 1.900 1.900 6,000 1.9000 0.00%
2025-12-18 0 1.900 1.900 1.940 1.900 1.990 14,000 27,680 1.9771 1.900 1.900 1.940 1.900 1.990 14,000 1.9771 0.53%
2025-12-17 0 1.890 1.890 1.980 1.890 1.890 2,000 3,780 1.8900 1.890 1.890 1.980 1.890 1.890 2,000 1.8900 -0.53%
2025-12-16 0 1.900 1.830 1.960 1.900 1.900 2,000 3,800 1.9000 1.900 1.830 1.960 1.900 1.900 2,000 1.9000 0.00%
2025-12-15 0 1.900 1.890 1.970 1.900 2.000 26,000 50,880 1.9569 1.900 1.890 1.970 1.900 2.000 26,000 1.9569 0.00%
2025-12-12 0 1.900 1.900 1.960 1.850 1.980 10,000 19,140 1.9140 1.900 1.900 1.960 1.850 1.980 10,000 1.9140 2.70%
2025-12-11 0 1.850 1.850 1.930 1.850 1.850 4,000 7,400 1.8500 1.850 1.850 1.930 1.850 1.850 4,000 1.8500 0.00%
2025-12-10 0 1.850 1.810 1.860 1.760 1.850 44,000 80,260 1.8241 1.850 1.810 1.860 1.760 1.850 44,000 1.8241 0.54%
2025-12-09 0 1.840 1.830 1.850 1.770 1.860 42,000 76,400 1.8190 1.840 1.830 1.850 1.770 1.860 42,000 1.8190 -3.66%
2025-12-08 0 1.910 1.900 1.980 1.830 1.990 84,000 162,157 1.9304 1.910 1.900 1.980 1.830 1.990 84,000 1.9304 -4.50%
2025-12-05 0 2.000 1.990 2.050 2.000 2.160 36,000 75,640 2.1011 2.000 1.990 2.050 2.000 2.160 36,000 2.1011 0.50%
2025-12-04 0 1.990 1.950 2.030 1.930 2.000 42,000 82,880 1.9733 1.990 1.950 2.030 1.930 2.000 42,000 1.9733 1.53%
2025-12-03 0 1.960 1.890 2.000 1.860 2.090 104,000 200,780 1.9306 1.960 1.890 2.000 1.860 2.090 104,000 1.9306 -9.26%
2025-12-02 0 2.160 2.010 2.150 1.850 2.200 186,000 362,280 1.9477 2.160 2.010 2.150 1.850 2.200 186,000 1.9477 2.86%
2025-12-01 0 2.100 2.000 2.100 2.010 2.120 16,000 33,260 2.0788 2.100 2.000 2.100 2.010 2.120 16,000 2.0788 -0.94%
2025-11-28 0 2.120 1.960 2.100 1.960 2.180 68,000 137,840 2.0271 2.120 1.960 2.100 1.960 2.180 68,000 2.0271 0.00%
2025-11-27 0 2.120 1.970 2.130 1.960 2.380 168,000 366,140 2.1794 2.120 1.970 2.130 1.960 2.380 168,000 2.1794 -7.42%
2025-11-26 0 2.290 2.120 2.280 2.060 2.290 40,000 87,900 2.1975 2.290 2.120 2.280 2.060 2.290 40,000 2.1975 0.00%
2025-11-25 0 2.290 2.100 2.290 2.030 2.370 38,000 83,100 2.1868 2.290 2.100 2.290 2.030 2.370 38,000 2.1868 0.00%
2025-11-24 0 2.290 2.160 2.280 2.000 2.290 40,000 84,780 2.1195 2.290 2.160 2.280 2.000 2.290 40,000 2.1195 8.53%
2025-11-21 0 2.110 2.100 2.150 2.000 2.150 28,000 59,700 2.1321 2.110 2.100 2.150 2.000 2.150 28,000 2.1321 -2.76%
2025-11-20 0 2.170 2.100 2.190 1.920 2.170 194,000 391,200 2.0165 2.170 2.100 2.190 1.920 2.170 194,000 2.0165 3.33%
2025-11-19 0 2.100 1.950 2.270 2.000 2.270 111,980 242,618 2.1666 2.100 1.950 2.270 2.000 2.270 111,980 2.1666 0.00%
2025-11-18 0 2.100 2.010 2.300 2.000 2.340 96,000 214,000 2.2292 2.100 2.010 2.300 2.000 2.340 96,000 2.2292 -4.55%
2025-11-17 0 2.200 2.200 2.310 2.190 2.460 114,000 267,980 2.3507 2.200 2.200 2.310 2.190 2.460 114,000 2.3507 -8.33%
2025-11-14 0 2.400 2.400 2.520 2.400 2.660 144,000 366,220 2.5432 2.400 2.400 2.520 2.400 2.660 144,000 2.5432 -4.38%
2025-11-13 0 2.510 2.500 2.600 2.400 2.630 262,000 662,180 2.5274 2.510 2.500 2.600 2.400 2.630 262,000 2.5274 -3.46%
2025-11-12 0 2.600 2.530 2.740 2.600 2.760 96,000 258,480 2.6925 2.600 2.530 2.740 2.600 2.760 96,000 2.6925 -2.99%
2025-11-11 0 2.680 2.680 2.790 2.610 2.820 84,000 228,460 2.7198 2.680 2.680 2.790 2.610 2.820 84,000 2.7198 -0.74%
2025-11-10 0 2.700 2.700 2.740 2.550 2.840 170,000 471,600 2.7741 2.700 2.700 2.740 2.550 2.840 170,000 2.7741 0.00%
2025-11-07 0 2.700 2.700 2.790 2.550 2.970 608,000 1,666,520 2.7410 2.700 2.700 2.790 2.550 2.970 608,000 2.7410 -8.47%
2025-11-06 0 2.950 2.900 2.950 2.650 3.470 656,000 1,902,820 2.9006 2.950 2.900 2.950 2.650 3.470 656,000 2.9006 -14.49%
2025-11-05 0 3.450 3.350 3.500 3.300 3.650 284,000 986,360 3.4731 3.450 3.350 3.500 3.300 3.650 284,000 3.4731 -5.48%
2025-11-04 0 3.650 3.600 3.700 3.550 3.710 40,000 145,820 3.6455 3.650 3.600 3.700 3.550 3.710 40,000 3.6455 -2.14%
2025-11-03 0 3.730 3.710 3.840 3.660 3.730 30,000 111,380 3.7127 3.730 3.710 3.840 3.660 3.730 30,000 3.7127 -0.80%
2025-10-31 0 3.760 3.700 3.880 3.700 3.850 56,000 212,480 3.7943 3.760 3.700 3.880 3.700 3.850 56,000 3.7943 -2.08%
2025-10-30 0 3.840 3.820 3.890 3.770 3.870 84,000 320,960 3.8210 3.840 3.820 3.890 3.770 3.870 84,000 3.8210 1.05%
2025-10-28 0 3.800 3.770 3.950 3.730 3.960 88,000 338,480 3.8464 3.800 3.770 3.950 3.730 3.960 88,000 3.8464 -4.28%
2025-10-27 0 3.970 3.970 3.980 3.950 4.050 50,000 199,260 3.9852 3.970 3.970 3.980 3.950 4.050 50,000 3.9852 6.15%
2025-10-24 0 3.740 3.700 3.900 3.740 3.970 184,000 706,360 3.8389 3.740 3.700 3.900 3.740 3.970 184,000 3.8389 -0.27%
2025-10-23 0 3.750 3.750 3.790 3.700 3.880 96,000 362,080 3.7717 3.750 3.750 3.790 3.700 3.880 96,000 3.7717 -2.85%
2025-10-22 0 3.860 3.860 3.880 3.840 4.060 172,000 678,560 3.9451 3.860 3.860 3.880 3.840 4.060 172,000 3.9451 -4.22%
2025-10-21 0 4.030 4.030 4.100 4.020 4.370 160,000 661,080 4.1318 4.030 4.030 4.100 4.020 4.370 160,000 4.1318 0.75%
2025-10-20 0 4.000 3.970 4.010 3.850 4.080 144,000 569,440 3.9544 4.000 3.970 4.010 3.850 4.080 144,000 3.9544 7.53%
2025-10-17 0 3.720 3.720 3.780 3.630 4.070 540,000 2,069,200 3.8319 3.720 3.720 3.780 3.630 4.070 540,000 3.8319 -8.60%
2025-10-16 0 4.070 4.070 4.100 3.880 4.270 994,000 4,011,580 4.0358 4.070 4.070 4.100 3.880 4.270 994,000 4.0358 -8.95%
2025-10-15 0 4.470 4.340 4.650 4.160 4.500 518,000 2,278,060 4.3978 4.470 4.340 4.650 4.160 4.500 518,000 4.3978 7.19%
2025-10-14 0 4.170 4.170 4.370 4.170 4.700 678,000 2,997,580 4.4212 4.170 4.170 4.370 4.170 4.700 678,000 4.4212 -9.15%
2025-10-13 0 4.590 4.590 4.740 4.410 4.790 820,000 3,778,320 4.6077 4.590 4.590 4.740 4.410 4.790 820,000 4.6077 -1.71%
2025-10-10 0 4.670 4.670 4.710 4.560 4.830 612,000 2,857,280 4.6688 4.670 4.670 4.710 4.560 4.830 612,000 4.6688 -0.43%
2025-10-09 0 4.690 4.680 4.980 4.610 5.050 862,000 4,184,260 4.8541 4.690 4.680 4.980 4.610 5.050 862,000 4.8541 -1.88%
2025-10-08 0 4.780 4.770 4.880 4.670 5.050 444,000 2,169,880 4.8871 4.780 4.770 4.880 4.670 5.050 444,000 4.8871 -4.78%
2025-10-06 0 5.020 5.010 5.200 4.800 5.190 462,000 2,325,780 5.0342 5.020 5.010 5.200 4.800 5.190 462,000 5.0342 4.80%
2025-10-03 0 4.790 4.790 4.800 4.790 5.100 742,000 3,653,140 4.9234 4.790 4.790 4.800 4.790 5.100 742,000 4.9234 -5.52%
2025-10-02 0 5.070 5.070 5.120 4.970 5.170 528,000 2,672,960 5.0624 5.070 5.070 5.120 4.970 5.170 528,000 5.0624 -2.12%
2025-09-30 0 5.180 5.160 5.180 5.000 5.260 526,000 2,688,920 5.1120 5.180 5.160 5.180 5.000 5.260 526,000 5.1120 4.44%
2025-09-29 0 4.960 4.960 5.110 4.910 5.190 384,000 1,952,280 5.0841 4.960 4.960 5.110 4.910 5.190 384,000 5.0841 -3.12%
2025-09-26 0 5.120 5.100 5.300 5.020 5.420 752,000 3,879,880 5.1594 5.120 5.100 5.300 5.020 5.420 752,000 5.1594 -3.76%
2025-09-25 0 5.320 5.320 5.520 5.280 5.680 1,048,000 5,730,960 5.4685 5.320 5.320 5.520 5.280 5.680 1,048,000 5.4685 -2.39%
2025-09-24 0 5.450 5.440 5.530 5.400 6.190 722,000 4,073,420 5.6419 5.450 5.440 5.530 5.400 6.190 722,000 5.6419 -6.68%
2025-09-23 0 5.840 5.840 5.950 5.400 6.070 850,000 4,988,480 5.8688 5.840 5.840 5.950 5.400 6.070 850,000 5.8688 0.34%
2025-09-22 0 5.820 5.750 5.850 5.420 5.990 952,000 5,395,420 5.6675 5.820 5.750 5.850 5.420 5.990 952,000 5.6675 1.39%
2025-09-19 0 5.740 5.740 5.810 5.070 5.960 1,296,000 7,380,520 5.6948 5.740 5.740 5.810 5.070 5.960 1,296,000 5.6948 13.89%
2025-09-18 0 5.040 5.040 5.160 4.920 5.160 696,000 3,524,980 5.0646 5.040 5.040 5.160 4.920 5.160 696,000 5.0646 3.70%
2025-09-17 0 4.860 4.860 4.950 4.590 5.080 938,000 4,635,880 4.9423 4.860 4.860 4.950 4.590 5.080 938,000 4.9423 -1.42%
2025-09-16 0 4.930 4.910 4.930 4.790 5.050 1,060,000 5,196,840 4.9027 4.930 4.910 4.930 4.790 5.050 1,060,000 4.9027 5.34%
2025-09-15 0 4.680 4.650 4.750 4.580 4.750 616,000 2,876,420 4.6695 4.680 4.650 4.750 4.580 4.750 616,000 4.6695 4.00%
2025-09-12 0 4.500 4.500 4.550 4.160 4.920 2,298,000 10,706,280 4.6590 4.500 4.500 4.550 4.160 4.920 2,298,000 4.6590 9.22%
2025-09-11 0 4.120 4.120 4.400 4.110 4.600 548,000 2,391,300 4.3637 4.120 4.120 4.400 4.110 4.600 548,000 4.3637 -2.14%
2025-09-10 0 4.210 4.210 4.400 3.850 4.970 1,014,000 4,542,080 4.4794 4.210 4.210 4.400 3.850 4.970 1,014,000 4.4794 -10.62%
2025-09-09 0 4.710 4.710 4.780 4.230 4.940 1,316,000 6,230,340 4.7343 4.710 4.710 4.780 4.230 4.940 1,316,000 4.7343 4.20%
2025-09-08 0 4.520 4.500 4.600 4.060 4.680 1,231,000 5,531,680 4.4936 4.520 4.500 4.600 4.060 4.680 1,231,000 4.4936 8.92%
2025-09-05 0 4.150 4.060 4.140 3.810 4.150 616,000 2,427,200 3.9403 4.150 4.060 4.140 3.810 4.150 616,000 3.9403 7.51%
2025-09-04 0 3.860 3.850 3.890 3.790 4.110 974,000 3,799,400 3.9008 3.860 3.850 3.890 3.790 4.110 974,000 3.9008 -5.39%
2025-09-03 0 4.080 4.080 4.120 3.950 4.240 1,098,000 4,435,720 4.0398 4.080 4.080 4.120 3.950 4.240 1,098,000 4.0398 -0.73%
2025-09-02 0 4.110 4.110 4.170 4.100 4.450 774,000 3,286,140 4.2457 4.110 4.110 4.170 4.100 4.450 774,000 4.2457 -1.67%
2025-09-01 0 4.180 4.170 4.260 3.820 4.990 2,799,000 11,520,430 4.1159 4.180 4.170 4.260 3.820 4.990 2,799,000 4.1159 -7.52%
2025-08-29 0 4.520 4.520 4.580 3.750 4.600 2,306,000 9,521,160 4.1289 4.520 4.520 4.580 3.750 4.600 2,306,000 4.1289 30.64%
2025-08-28 0 3.460 3.450 3.490 3.320 4.140 2,774,000 10,228,300 3.6872 3.460 3.450 3.490 3.320 4.140 2,774,000 3.6872 -8.95%
2025-08-27 0 3.800 3.800 3.850 3.630 4.070 2,996,000 11,463,880 3.8264 3.800 3.800 3.850 3.630 4.070 2,996,000 3.8264 5.85%
2025-08-26 0 3.590 3.560 3.590 3.340 3.850 3,894,000 13,722,440 3.5240 3.590 3.560 3.590 3.340 3.850 3,894,000 3.5240 0.84%
2025-08-25 0 3.560 3.550 3.560 3.410 4.250 1,694,000 6,568,920 3.8778 3.560 3.550 3.560 3.410 4.250 1,694,000 3.8778 -3.78%
2025-08-22 0 3.700 3.700 3.750 3.660 4.250 1,982,000 7,854,760 3.9630 3.700 3.700 3.750 3.660 4.250 1,982,000 3.9630 -9.76%
2025-08-21 0 4.100 4.070 4.100 3.700 4.740 1,294,000 5,459,880 4.2194 4.100 4.070 4.100 3.700 4.740 1,294,000 4.2194 13.26%
2025-08-20 0 3.620 3.620 3.750 3.510 4.000 910,000 3,359,620 3.6919 3.620 3.620 3.750 3.510 4.000 910,000 3.6919 -0.28%
2025-08-19 0 3.630 3.630 3.660 3.500 4.550 3,834,000 15,390,260 4.0142 3.630 3.630 3.660 3.500 4.550 3,834,000 4.0142 -7.40%
2025-08-18 0 3.920 3.810 3.920 3.700 4.850 308,000 1,348,080 4.3769 3.920 3.810 3.920 3.700 4.850 308,000 4.3769 -12.50%
2025-08-15 0 4.480 4.480 4.510 3.900 4.890 1,296,000 5,774,840 4.4559 4.480 4.480 4.510 3.900 4.890 1,296,000 4.4559 -5.68%
2025-08-14 0 4.750 4.750 4.760 4.680 5.180 1,548,000 7,580,440 4.8969 4.750 4.750 4.760 4.680 5.180 1,548,000 4.8969 -10.21%
2025-08-13 0 5.290 5.290 5.520 5.200 5.850 756,000 4,049,980 5.3571 5.290 5.290 5.520 5.200 5.850 756,000 5.3571 -9.57%
2025-08-12 0 5.850 5.720 5.860 5.750 5.890 60,000 347,380 5.7897 5.850 5.720 5.860 5.750 5.890 60,000 5.7897 -0.68%
2025-08-11 0 5.890 5.640 5.890 5.350 5.910 506,000 2,930,700 5.7919 5.890 5.640 5.890 5.350 5.910 506,000 5.7919 -0.17%
2025-08-08 0 5.900 5.600 5.910 5.480 5.920 42,000 240,740 5.7319 5.900 5.600 5.910 5.480 5.920 42,000 5.7319 -0.34%
2025-08-07 0 5.920 5.640 5.920 5.120 6.150 232,000 1,326,500 5.7177 5.920 5.640 5.920 5.120 6.150 232,000 5.7177 0.51%
2025-08-06 0 5.890 5.840 5.900 5.620 6.430 192,000 1,153,420 6.0074 5.890 5.840 5.900 5.620 6.430 192,000 6.0074 -3.92%
2025-08-05 0 6.130 6.040 6.140 4.440 6.300 402,000 2,083,860 5.1837 6.130 6.040 6.140 4.440 6.300 402,000 5.1837 22.60%
2025-08-04 0 5.000 5.020 5.210 4.990 5.750 298,000 1,571,220 5.2726 5.000 5.020 5.210 4.990 5.750 298,000 5.2726 -14.38%
2025-08-01 0 5.840 5.700 5.870 5.750 6.410 238,000 1,401,980 5.8907 5.840 5.700 5.870 5.750 6.410 238,000 5.8907 -8.89%
2025-07-31 0 6.410 6.070 6.460 6.000 6.430 114,000 700,680 6.1463 6.410 6.070 6.460 6.000 6.430 114,000 6.1463 -1.38%
2025-07-30 0 6.500 6.450 6.500 6.490 6.700 92,000 603,060 6.5550 6.500 6.450 6.500 6.490 6.700 92,000 6.5550 -2.84%
2025-07-29 0 6.690 6.540 6.700 6.450 6.690 34,000 223,440 6.5718 6.690 6.540 6.700 6.450 6.690 34,000 6.5718 -0.30%
2025-07-28 0 6.710 6.520 6.870 6.620 6.740 136,000 907,780 6.6749 6.710 6.520 6.870 6.620 6.740 136,000 6.6749 -0.30%
2025-07-25 0 6.730 6.680 6.740 6.690 6.750 68,000 456,020 6.7062 6.730 6.680 6.740 6.690 6.750 68,000 6.7062 -1.75%
2025-07-24 0 6.850 6.800 6.850 6.730 6.990 12,000 82,420 6.8683 6.850 6.800 6.850 6.730 6.990 12,000 6.8683 -0.29%
2025-07-23 0 6.870 6.790 6.910 6.750 7.010 56,000 386,500 6.9018 6.870 6.790 6.910 6.750 7.010 56,000 6.9018 -1.15%
2025-07-22 0 6.950 6.750 6.950 6.670 6.950 146,000 1,007,940 6.9037 6.950 6.750 6.950 6.670 6.950 146,000 6.9037 0.72%
2025-07-21 0 6.900 6.670 6.900 6.890 6.950 146,000 1,010,120 6.9186 6.900 6.670 6.900 6.890 6.950 146,000 6.9186 1.02%
2025-07-18 0 6.830 6.600 6.820 6.060 6.910 32,000 209,940 6.5606 6.830 6.600 6.820 6.060 6.910 32,000 6.5606 0.44%
2025-07-17 0 6.800 6.410 6.750 6.400 6.800 90,000 591,980 6.5776 6.800 6.410 6.750 6.400 6.800 90,000 6.5776 0.74%
2025-07-16 0 6.750 6.720 6.880 6.700 7.130 64,000 440,700 6.8859 6.750 6.720 6.880 6.700 7.130 64,000 6.8859 -2.17%
2025-07-15 0 6.900 6.800 7.160 6.900 6.900 35,040,000 21,800,160 0.6222 6.900 6.800 7.160 6.900 6.900 35,040,000 0.6222 0.00%
2025-07-14 0 6.900 6.750 6.900 6.900 6.900 2,000 13,800 6.9000 6.900 6.750 6.900 6.900 6.900 2,000 6.9000 0.00%
2025-07-11 0 6.900 6.820 7.000 6.600 7.280 220,000 1,526,120 6.9369 6.900 6.820 7.000 6.600 7.280 220,000 6.9369 6.98%
2025-07-10 0 6.450 6.400 6.460 6.020 6.530 200,000 1,280,380 6.4019 6.450 6.400 6.460 6.020 6.530 200,000 6.4019 0.78%
2025-07-09 0 6.400 6.240 6.400 6.300 6.730 84,000 552,060 6.5721 6.400 6.240 6.400 6.300 6.730 84,000 6.5721 -3.32%
2025-07-08 0 6.620 6.420 6.680 6.500 6.850 174,000 1,166,760 6.7055 6.620 6.420 6.680 6.500 6.850 174,000 6.7055 -2.65%
2025-07-07 0 6.800 6.650 6.800 6.800 7.090 94,000 651,960 6.9357 6.800 6.650 6.800 6.800 7.090 94,000 6.9357 -4.09%
2025-07-04 0 7.090 7.030 7.090 7.100 7.200 90,000 641,600 7.1289 7.090 7.030 7.090 7.100 7.200 90,000 7.1289 -0.70%
2025-07-03 0 7.140 7.000 7.150 7.000 7.760 24,000 172,540 7.1892 7.140 7.000 7.150 7.000 7.760 24,000 7.1892 1.56%
2025-07-02 0 7.030 6.950 7.070 6.970 7.200 28,000 198,860 7.1021 7.030 6.950 7.070 6.970 7.200 28,000 7.1021 3.08%
2025-06-30 0 6.820 6.850 6.970 6.800 7.030 56,000 384,000 6.8571 6.820 6.850 6.970 6.800 7.030 56,000 6.8571 -2.99%
2025-06-27 0 7.030 6.980 7.130 6.990 7.420 96,000 683,100 7.1156 7.030 6.980 7.130 6.990 7.420 96,000 7.1156 -5.76%
2025-06-26 0 7.460 7.320 7.550 7.280 7.800 120,000 913,280 7.6107 7.460 7.320 7.550 7.280 7.800 120,000 7.6107 -0.40%
2025-06-25 0 7.490 7.150 7.490 7.200 7.520 98,000 723,460 7.3822 7.490 7.150 7.490 7.200 7.520 98,000 7.3822 1.77%
2025-06-24 0 7.360 7.360 7.490 6.810 7.400 164,000 1,179,500 7.1921 7.360 7.360 7.490 6.810 7.400 164,000 7.1921 4.25%
2025-06-23 0 7.060 6.890 7.100 6.700 7.100 264,000 1,841,520 6.9755 7.060 6.890 7.100 6.700 7.100 264,000 6.9755 2.32%
2025-06-20 0 6.900 6.900 7.000 6.900 7.170 63,000 442,880 7.0298 6.900 6.900 7.000 6.900 7.170 63,000 7.0298 -1.99%
2025-06-19 0 7.040 6.950 7.040 6.970 7.110 30,000 210,900 7.0300 7.040 6.950 7.040 6.970 7.110 30,000 7.0300 -1.81%
2025-06-18 0 7.170 6.970 7.170 6.950 7.240 104,000 734,620 7.0637 7.170 6.970 7.170 6.950 7.240 104,000 7.0637 0.70%
2025-06-17 0 7.120 7.000 7.120 7.000 7.800 524,000 3,835,520 7.3197 7.120 7.000 7.120 7.000 7.800 524,000 7.3197 -2.86%
2025-06-16 0 7.330 7.330 7.400 5.680 7.400 499,000 3,334,730 6.6828 7.330 7.330 7.400 5.680 7.400 499,000 6.6828 30.66%
2025-06-13 0 5.610 5.390 5.660 5.150 5.610 144,000 763,940 5.3051 5.610 5.390 5.660 5.150 5.610 144,000 5.3051 5.85%
2025-06-12 0 5.300 5.260 5.350 5.160 5.310 108,000 566,760 5.2478 5.300 5.260 5.350 5.160 5.310 108,000 5.2478 2.32%
2025-06-11 0 5.180 5.180 5.260 5.150 5.190 34,000 176,000 5.1765 5.180 5.180 5.260 5.150 5.190 34,000 5.1765 -2.26%
2025-06-10 0 5.300 5.210 5.340 5.100 5.300 52,000 273,260 5.2550 5.300 5.210 5.340 5.100 5.300 52,000 5.2550 3.92%
2025-06-09 0 5.100 5.030 5.190 4.970 5.480 220,000 1,160,900 5.2768 5.100 5.030 5.190 4.970 5.480 220,000 5.2768 -2.30%
2025-06-06 0 5.220 5.110 5.290 4.880 5.220 188,000 948,380 5.0446 5.220 5.110 5.290 4.880 5.220 188,000 5.0446 9.43%
2025-06-05 0 4.770 4.770 4.890 4.600 4.900 90,000 432,680 4.8076 4.770 4.770 4.890 4.600 4.900 90,000 4.8076 -1.85%
2025-06-04 0 4.860 4.860 4.980 4.860 4.990 30,000 147,720 4.9240 4.860 4.860 4.980 4.860 4.990 30,000 4.9240 -2.61%
2025-06-03 0 4.990 4.680 4.980 4.980 4.990 24,000 119,580 4.9825 4.990 4.680 4.980 4.980 4.990 24,000 4.9825 1.84%
2025-06-02 0 4.900 4.850 4.960 4.790 4.970 104,000 509,100 4.8952 4.900 4.850 4.960 4.790 4.970 104,000 4.8952 -2.00%
2025-05-30 0 5.000 5.000 5.090 4.890 5.190 110,000 553,180 5.0289 5.000 5.000 5.090 4.890 5.190 110,000 5.0289 -3.66%
2025-05-29 0 5.190 5.050 5.190 5.010 5.190 120,000 608,320 5.0693 5.190 5.050 5.190 5.010 5.190 120,000 5.0693 1.76%
2025-05-28 0 5.100 5.010 5.100 5.000 5.190 110,000 554,740 5.0431 5.100 5.010 5.100 5.000 5.190 110,000 5.0431 -2.67%
2025-05-27 0 5.240 5.130 5.240 5.200 5.310 108,000 568,640 5.2652 5.240 5.130 5.240 5.200 5.310 108,000 5.2652 0.77%
2025-05-26 0 5.200 5.180 5.220 4.810 5.240 536,000 2,759,000 5.1474 5.200 5.180 5.220 4.810 5.240 536,000 5.1474 8.11%
2025-05-23 0 4.810 4.810 4.860 4.510 4.870 264,000 1,246,160 4.7203 4.810 4.810 4.860 4.510 4.870 264,000 4.7203 6.89%
2025-05-22 0 4.500 4.320 4.500 4.000 4.500 108,000 471,280 4.3637 4.500 4.320 4.500 4.000 4.500 108,000 4.3637 1.81%
2025-05-21 0 4.420 4.400 4.550 4.420 4.700 58,000 261,400 4.5069 4.420 4.400 4.550 4.420 4.700 58,000 4.5069 -5.96%
2025-05-20 0 4.700 4.420 4.700 4.370 4.880 632,000 2,938,800 4.6500 4.700 4.420 4.700 4.370 4.880 632,000 4.6500 6.58%
2025-05-19 0 4.410 4.410 4.620 3.780 4.900 458,000 2,017,160 4.4043 4.410 4.410 4.620 3.780 4.900 458,000 4.4043 13.08%
2025-05-16 0 3.900 3.720 3.900 3.550 4.160 70,000 253,780 3.6254 3.900 3.720 3.900 3.550 4.160 70,000 3.6254 0.00%
2025-05-15 0 3.900 3.800 3.900 3.520 3.960 28,000 107,020 3.8221 3.900 3.800 3.900 3.520 3.960 28,000 3.8221 5.41%
2025-05-14 0 3.700 3.700 3.920 3.700 3.970 84,000 321,260 3.8245 3.700 3.700 3.920 3.700 3.970 84,000 3.8245 -4.39%
2025-05-13 0 3.870 3.710 3.870 3.640 3.870 30,000 111,640 3.7213 3.870 3.710 3.870 3.640 3.870 30,000 3.7213 -3.25%
2025-05-12 0 4.000 3.910 4.000 3.910 4.380 58,000 230,540 3.9748 4.000 3.910 4.000 3.910 4.380 58,000 3.9748 -2.20%
2025-05-09 0 4.090 3.720 4.100 4.080 4.090 28,000 114,500 4.0893 4.090 3.720 4.100 4.080 4.090 28,000 4.0893 -0.24%
2025-05-08 0 4.100 3.780 4.100 3.760 4.100 98,000 377,700 3.8541 4.100 3.780 4.100 3.760 4.100 98,000 3.8541 -4.43%
2025-05-07 0 4.290 3.850 4.290 4.470 4.470 2,000 8,940 4.4700 4.290 3.850 4.290 4.470 4.470 2,000 4.4700 0.00%
2025-05-06 0 4.290 4.020 4.290 3.940 4.290 88,000 352,900 4.0102 4.290 4.020 4.290 3.940 4.290 88,000 4.0102 -2.28%
2025-05-02 0 4.390 4.060 4.390 4.000 4.590 120,000 511,120 4.2593 4.390 4.060 4.390 4.000 4.590 120,000 4.2593 -0.90%
2025-04-30 0 4.430 4.400 4.430 4.180 4.580 134,000 584,220 4.3599 4.430 4.400 4.430 4.180 4.580 134,000 4.3599 3.75%
2025-04-29 0 4.270 4.100 4.270 3.700 4.510 238,000 996,440 4.1867 4.270 4.100 4.270 3.700 4.510 238,000 4.1867 8.93%
2025-04-28 0 3.920 3.720 3.920 3.510 3.920 152,000 559,400 3.6803 3.920 3.720 3.920 3.510 3.920 152,000 3.6803 -0.25%
2025-04-25 0 3.930 3.800 3.930 3.380 4.210 202,000 777,440 3.8487 3.930 3.800 3.930 3.380 4.210 202,000 3.8487 16.27%
2025-04-24 0 3.380 3.290 3.380 3.100 3.900 614,000 2,146,720 3.4963 3.380 3.290 3.380 3.100 3.900 614,000 3.4963 -14.21%
2025-04-23 0 3.940 3.850 3.950 3.800 4.700 860,000 3,527,940 4.1023 3.940 3.850 3.950 3.800 4.700 860,000 4.1023 -17.92%
2025-04-22 0 4.800 4.600 4.970 4.480 5.200 667,700 3,221,328 4.8245 4.800 4.600 4.970 4.480 5.200 667,700 4.8245 -4.76%
2025-04-17 0 5.040 5.000 5.050 4.850 5.500 1,680,000 8,667,740 5.1594 5.040 5.000 5.050 4.850 5.500 1,680,000 5.1594 1.41%
2025-04-16 0 4.970 4.930 4.970 3.850 7.000 3,368,000 15,646,100 4.6455 4.970 4.930 4.970 3.850 7.000 3,368,000 4.6455 50.61%
2025-04-15 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 3.300 - - - - 0 - 0.00%
2025-04-08 0 3.300 3.210 3.420 3.010 3.400 346,000 1,073,160 3.1016 3.300 3.210 3.420 3.010 3.400 346,000 3.1016 6.11%
2025-04-07 0 3.110 2.830 3.110 2.370 3.150 318,000 914,520 2.8758 3.110 2.830 3.110 2.370 3.150 318,000 2.8758 -0.96%
2025-04-03 0 3.140 3.140 3.180 3.110 3.230 36,000 113,780 3.1606 3.140 3.140 3.180 3.110 3.230 36,000 3.1606 -4.85%
2025-04-02 0 3.300 3.300 3.400 3.150 3.430 390,000 1,276,320 3.2726 3.300 3.300 3.400 3.150 3.430 390,000 3.2726 5.10%
2025-04-01 0 3.140 3.040 3.130 2.820 3.150 254,000 752,560 2.9628 3.140 3.040 3.130 2.820 3.150 254,000 2.9628 10.56%
2025-03-31 0 2.840 2.800 2.850 2.490 2.860 414,000 1,125,780 2.7193 2.840 2.800 2.850 2.490 2.860 414,000 2.7193 18.83%
2025-03-28 0 2.390 2.390 2.440 2.210 2.400 130,000 309,700 2.3823 2.390 2.390 2.440 2.210 2.400 130,000 2.3823 1.70%
2025-03-27 0 2.350 2.350 2.400 2.260 2.400 84,000 199,200 2.3714 2.350 2.350 2.400 2.260 2.400 84,000 2.3714 0.86%
2025-03-26 0 2.330 2.160 2.410 - - 0 0 - 2.330 2.160 2.410 - - 0 - 0.00%
2025-03-25 0 2.330 2.120 2.390 2.330 2.500 66,000 163,300 2.4742 2.330 2.120 2.390 2.330 2.500 66,000 2.4742 -6.43%
2025-03-24 0 2.490 2.360 2.490 2.400 2.500 294,000 724,340 2.4637 2.490 2.360 2.490 2.400 2.500 294,000 2.4637 5.96%
2025-03-21 0 2.350 2.230 2.470 2.350 2.500 116,000 286,000 2.4655 2.350 2.230 2.470 2.350 2.500 116,000 2.4655 -4.47%
2025-03-20 0 2.460 2.460 2.500 2.440 2.550 118,000 297,520 2.5214 2.460 2.460 2.500 2.440 2.550 118,000 2.5214 0.41%
2025-03-19 0 2.450 2.410 2.450 2.300 2.470 100,000 240,620 2.4062 2.450 2.410 2.450 2.300 2.470 100,000 2.4062 5.60%
2025-03-18 0 2.320 2.320 2.360 2.240 2.360 224,000 511,180 2.2821 2.320 2.320 2.360 2.240 2.360 224,000 2.2821 7.91%
2025-03-17 0 2.150 2.110 2.190 2.110 2.300 310,000 688,440 2.2208 2.150 2.110 2.190 2.110 2.300 310,000 2.2208 -3.15%
2025-03-14 0 2.220 2.170 2.220 2.160 2.280 236,000 521,280 2.2088 2.220 2.170 2.220 2.160 2.280 236,000 2.2088 0.91%
2025-03-13 0 2.200 2.160 2.260 2.190 2.320 322,000 724,620 2.2504 2.200 2.160 2.260 2.190 2.320 322,000 2.2504 -5.98%
2025-03-12 0 2.340 2.310 2.350 2.000 3.190 1,164,000 2,847,060 2.4459 2.340 2.310 2.350 2.000 3.190 1,164,000 2.4459 1.30%
2025-03-11 1 - - - - - 0 0 - 2.310 - - - - 0 - 0.00%
2025-03-10 0 2.310 2.150 2.340 1.440 2.400 1,428,000 2,576,620 1.8044 2.310 2.150 2.340 1.440 2.400 1,428,000 1.8044 65.00%
2025-03-07 0 1.400 1.350 1.470 1.110 1.400 278,000 360,600 1.2971 1.400 1.350 1.470 1.110 1.400 278,000 1.2971 12.90%
2025-03-06 0 1.240 1.200 1.300 1.240 1.250 24,000 29,800 1.2417 1.240 1.200 1.300 1.240 1.250 24,000 1.2417 -0.80%
2025-03-05 0 1.250 1.250 1.310 1.240 1.240 18,000 22,320 1.2400 1.250 1.250 1.310 1.240 1.240 18,000 1.2400 0.00%
2025-03-04 0 1.250 1.250 1.260 1.240 1.240 14,000 17,360 1.2400 1.250 1.250 1.260 1.240 1.240 14,000 1.2400 5.04%
2025-03-03 0 1.190 1.190 1.240 1.160 1.240 220,000 259,300 1.1786 1.190 1.190 1.240 1.160 1.240 220,000 1.1786 0.00%
2025-02-28 0 1.190 1.160 1.250 1.190 1.200 52,000 62,300 1.1981 1.190 1.160 1.250 1.190 1.200 52,000 1.1981 3.48%
2025-02-27 0 1.150 1.140 1.190 - - 0 0 - 1.150 1.140 1.190 - - 0 - 0.00%
2025-02-26 0 1.150 1.110 1.220 1.110 1.150 152,000 170,260 1.1201 1.150 1.110 1.220 1.110 1.150 152,000 1.1201 2.68%
2025-02-25 0 1.120 1.120 1.210 1.110 1.110 40,000 44,400 1.1100 1.120 1.120 1.210 1.110 1.110 40,000 1.1100 0.90%
2025-02-24 0 1.110 1.110 1.250 1.060 1.110 40,000 42,840 1.0710 1.110 1.110 1.250 1.060 1.110 40,000 1.0710 0.91%
2025-02-21 0 1.100 1.070 1.190 1.100 1.130 40,000 44,240 1.1060 1.100 1.070 1.190 1.100 1.130 40,000 1.1060 -1.79%
2025-02-20 0 1.120 1.120 1.290 1.110 1.200 268,000 319,980 1.1940 1.120 1.120 1.290 1.110 1.200 268,000 1.1940 -6.67%
2025-02-19 0 1.200 1.010 1.260 1.200 1.200 250,000 300,000 1.2000 1.200 1.010 1.260 1.200 1.200 250,000 1.2000 -4.76%
2025-02-18 0 1.260 1.010 1.290 - - 0 0 - 1.260 1.010 1.290 - - 0 - 0.00%
2025-02-17 0 1.260 1.010 1.270 - - 0 0 - 1.260 1.010 1.270 - - 0 - 0.00%
2025-02-14 0 1.260 1.010 1.270 - - 0 0 - 1.260 1.010 1.270 - - 0 - 0.00%
2025-02-13 0 1.260 1.080 1.260 1.280 1.280 2,000 2,560 1.2800 1.260 1.080 1.260 1.280 1.280 2,000 1.2800 12.50%
2025-02-12 0 1.120 1.080 1.380 1.120 1.150 12,000 13,740 1.1450 1.120 1.080 1.380 1.120 1.150 12,000 1.1450 -8.20%
2025-02-11 0 1.220 1.110 1.220 1.220 1.220 2,000 2,440 1.2200 1.220 1.110 1.220 1.220 1.220 2,000 1.2200 0.00%
2025-02-10 0 1.220 1.220 1.300 1.000 1.240 510,000 620,520 1.2167 1.220 1.220 1.300 1.000 1.240 510,000 1.2167 -2.40%
2025-02-07 0 1.250 1.150 1.290 1.240 1.250 22,000 27,360 1.2436 1.250 1.150 1.290 1.240 1.250 22,000 1.2436 8.70%
2025-02-06 0 1.150 1.150 1.270 1.130 1.280 22,000 26,680 1.2127 1.150 1.150 1.270 1.130 1.280 22,000 1.2127 2.68%
2025-02-05 0 1.120 1.070 1.280 1.120 1.120 2,000 2,240 1.1200 1.120 1.070 1.280 1.120 1.120 2,000 1.1200 0.00%
2025-02-04 0 1.120 1.100 1.200 1.120 1.120 260,000 291,200 1.1200 1.120 1.100 1.200 1.120 1.120 260,000 1.1200 -2.61%
2025-02-03 0 1.150 1.100 1.270 - - 0 0 - 1.150 1.100 1.270 - - 0 - 0.00%
2025-01-28 0 1.150 1.100 1.200 1.140 1.290 8,000 9,720 1.2150 1.150 1.100 1.200 1.140 1.290 8,000 1.2150 -10.85%
2025-01-27 0 1.290 1.120 1.290 1.310 1.310 18,000 23,580 1.3100 1.290 1.120 1.290 1.310 1.310 18,000 1.3100 12.17%
2025-01-24 0 1.150 1.110 1.240 - - 0 0 - 1.150 1.110 1.240 - - 0 - 0.00%
2025-01-23 0 1.150 1.100 1.160 1.150 1.150 298,000 342,700 1.1500 1.150 1.100 1.160 1.150 1.150 298,000 1.1500 -0.86%
2025-01-22 0 1.160 1.150 1.380 1.160 1.160 20,000 23,200 1.1600 1.160 1.150 1.380 1.160 1.160 20,000 1.1600 -5.69%
2025-01-21 0 1.230 1.100 1.290 1.210 1.230 314,000 385,800 1.2287 1.230 1.100 1.290 1.210 1.230 314,000 1.2287 0.00%
2025-01-20 0 1.230 1.110 1.230 1.100 1.280 18,000 21,040 1.1689 1.230 1.110 1.230 1.100 1.280 18,000 1.1689 -5.38%
2025-01-17 0 1.300 1.170 1.300 1.240 1.340 482,000 642,740 1.3335 1.300 1.170 1.300 1.240 1.340 482,000 1.3335 13.04%
2025-01-16 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 1.150 1.150 1.190 1.150 1.150 10,000 1.1500 0.88%
2025-01-15 0 1.140 1.090 1.150 1.060 1.170 340,000 367,260 1.0802 1.140 1.090 1.150 1.060 1.170 340,000 1.0802 7.55%
2025-01-14 0 1.060 1.050 1.180 0.980 1.320 94,000 107,540 1.1440 1.060 1.050 1.180 0.980 1.320 94,000 1.1440 -6.19%
2025-01-13 0 1.130 1.110 1.390 0.940 1.130 496,000 504,840 1.0178 1.130 1.110 1.390 0.940 1.130 496,000 1.0178 9.71%
2025-01-10 0 1.030 0.920 1.030 - - 0 0 - 1.030 0.920 1.030 - - 0 - -0.96%
2025-01-09 0 1.040 0.900 1.040 - - 0 0 - 1.040 0.900 1.040 - - 0 - 0.00%
2025-01-08 0 1.040 0.880 1.040 1.030 1.040 48,000 49,720 1.0358 1.040 0.880 1.040 1.030 1.040 48,000 1.0358 0.00%
2025-01-07 0 1.040 0.860 1.040 1.030 1.040 224,000 230,780 1.0303 1.040 0.860 1.040 1.030 1.040 224,000 1.0303 2.97%
2025-01-06 0 1.010 0.830 1.010 - - 0 0 - 1.010 0.830 1.010 - - 0 - 0.00%
2025-01-03 0 1.010 0.900 1.010 0.970 1.010 22,000 22,060 1.0027 1.010 0.900 1.010 0.970 1.010 22,000 1.0027 5.21%
2025-01-02 0 0.960 0.800 0.960 0.970 0.970 16,000 15,520 0.9700 0.960 0.800 0.960 0.970 0.970 16,000 0.9700 -1.03%
2024-12-31 0 0.970 0.970 1.020 - - 0 0 - 0.970 0.970 1.020 - - 0 - 0.00%
2024-12-30 0 0.970 0.970 1.020 - - 0 0 - 0.970 0.970 1.020 - - 0 - 0.00%
2024-12-27 0 0.970 0.970 1.040 0.960 0.970 10,000 9,680 0.9680 0.970 0.970 1.040 0.960 0.970 10,000 0.9680 -3.00%
2024-12-24 0 1.000 0.940 1.040 - - 0 0 - 1.000 0.940 1.040 - - 0 - 0.00%
2024-12-23 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2024-12-20 0 1.000 0.810 1.040 - - 0 0 - 1.000 0.810 1.040 - - 0 - 0.00%
2024-12-19 0 1.000 0.950 1.000 1.040 1.040 2,000 2,080 1.0400 1.000 0.950 1.000 1.040 1.040 2,000 1.0400 0.00%
2024-12-18 0 1.000 0.910 1.000 1.050 1.050 2,000 2,100 1.0500 1.000 0.910 1.000 1.050 1.050 2,000 1.0500 9.89%
2024-12-17 0 0.910 0.820 1.030 - - 0 0 - 0.910 0.820 1.030 - - 0 - 0.00%
2024-12-16 0 0.950 0.920 1.040 - - 0 0 - 0.910 0.881 0.996 - - 0 - 0.00%
2024-12-13 0 0.950 0.950 1.040 0.940 0.940 14,000 13,160 0.9400 0.910 0.910 0.996 0.900 0.900 14,615 0.9004 -5.00%
2024-12-12 0 1.000 0.980 1.020 0.990 1.050 22,000 22,620 1.0282 0.958 0.939 0.977 0.948 1.006 22,967 0.9849 7.53%
2024-12-11 0 0.930 0.930 0.970 0.930 0.930 2,000 1,860 0.9300 0.891 0.891 0.929 0.891 0.891 2,088 0.8908 -6.06%
2024-12-10 0 0.990 0.930 1.050 0.900 1.040 2,036,000 1,854,000 0.9106 0.948 0.891 1.006 0.862 0.996 2,125,495 0.8723 5.32%
2024-12-09 0 0.940 0.940 1.050 0.920 0.920 580,000 533,600 0.9200 0.900 0.900 1.006 0.881 0.881 605,495 0.8813 -6.00%
2024-12-06 0 1.000 0.920 1.000 0.990 1.040 96,000 98,740 1.0285 0.958 0.881 0.958 0.948 0.996 100,220 0.9852 -2.91%
2024-12-05 0 1.030 1.000 1.030 1.000 1.030 1,046,000 1,047,240 1.0012 0.987 0.958 0.987 0.958 0.987 1,091,978 0.9590 3.00%
2024-12-04 0 1.000 0.910 1.020 - - 0 0 - 0.958 0.872 0.977 - - 0 - 0.00%
2024-12-03 0 1.000 0.910 1.000 0.910 1.030 38,000 36,020 0.9479 0.958 0.872 0.958 0.872 0.987 39,670 0.9080 9.89%
2024-12-02 0 0.910 0.820 0.910 0.820 0.910 20,000 17,940 0.8970 0.872 0.785 0.872 0.785 0.872 20,879 0.8592 3.41%
2024-11-29 0 0.880 0.800 0.840 0.720 0.890 362,000 266,480 0.7361 0.843 0.766 0.805 0.690 0.853 377,912 0.7051 22.22%
2024-11-28 0 0.720 0.720 0.740 0.700 0.720 18,000 12,960 0.7200 0.690 0.690 0.709 0.671 0.690 18,791 0.6897 0.00%
2024-11-27 0 0.720 0.720 0.730 0.640 0.730 3,222,000 2,251,880 0.6989 0.690 0.690 0.699 0.613 0.699 3,363,626 0.6695 -2.70%
2024-11-26 0 0.740 0.730 0.740 0.740 1.020 70,000 56,260 0.8037 0.709 0.699 0.709 0.709 0.977 73,077 0.7699 5.71%
2024-11-25 0 0.700 0.690 0.700 0.680 0.790 130,000 96,320 0.7409 0.671 0.661 0.671 0.651 0.757 135,714 0.7097 -12.50%
2024-11-22 0 0.800 0.780 0.840 - - 0 0 - 0.766 0.747 0.805 - - 0 - 0.00%
2024-11-21 0 0.800 0.790 0.800 0.800 0.800 14,000 11,200 0.8000 0.766 0.757 0.766 0.766 0.766 14,615 0.7663 0.00%
2024-11-20 0 0.800 0.780 0.800 0.800 0.860 14,000 11,680 0.8343 0.766 0.747 0.766 0.766 0.824 14,615 0.7992 0.00%
2024-11-19 0 0.800 0.790 0.800 0.800 0.840 80,000 66,300 0.8288 0.766 0.757 0.766 0.766 0.805 83,516 0.7939 -9.09%
2024-11-18 0 0.880 0.830 1.030 - - 0 0 - 0.843 0.795 0.987 - - 0 - 0.00%
2024-11-15 0 0.880 0.830 0.950 0.880 0.880 6,000 5,280 0.8800 0.843 0.795 0.910 0.843 0.843 6,264 0.8429 7.32%
2024-11-14 0 0.820 0.810 0.830 0.820 0.830 36,000 29,800 0.8278 0.785 0.776 0.795 0.785 0.795 37,582 0.7929 -10.87%
2024-11-13 0 0.920 0.810 0.950 - - 0 0 - 0.881 0.776 0.910 - - 0 - 0.00%
2024-11-12 0 0.920 0.810 0.950 - - 0 0 - 0.881 0.776 0.910 - - 0 - 0.00%
2024-11-11 0 0.920 0.810 0.950 - - 0 0 - 0.881 0.776 0.910 - - 0 - 0.00%
2024-11-08 0 0.920 0.860 0.990 - - 0 0 - 0.881 0.824 0.948 - - 0 - 0.00%
2024-11-07 0 0.920 0.860 1.030 0.920 0.920 12,000 11,040 0.9200 0.881 0.824 0.987 0.881 0.881 12,527 0.8813 2.22%
2024-11-06 0 0.900 0.900 0.940 0.900 0.980 24,000 22,260 0.9275 0.862 0.862 0.900 0.862 0.939 25,055 0.8884 -8.16%
2024-11-05 0 0.980 0.980 0.990 0.980 0.980 16,000 15,260 0.9538 0.939 0.939 0.948 0.939 0.939 16,703 0.9136 0.00%
2024-11-04 0 0.980 0.910 0.990 0.980 0.980 8,000 7,840 0.9800 0.939 0.872 0.948 0.939 0.939 8,352 0.9387 8.89%
2024-11-01 0 0.900 0.880 1.030 0.900 0.940 86,000 77,920 0.9060 0.862 0.843 0.987 0.862 0.900 89,780 0.8679 -4.26%
2024-10-31 0 0.940 - 1.030 - - 0 0 - 0.900 - 0.987 - - 0 - 0.00%
2024-10-30 0 0.940 0.840 0.990 0.940 0.940 12,000 11,280 0.9400 0.900 0.805 0.948 0.900 0.900 12,527 0.9004 3.30%
2024-10-29 0 0.910 0.860 0.950 0.910 0.910 2,000 1,820 0.9100 0.872 0.824 0.910 0.872 0.872 2,088 0.8717 0.00%
2024-10-28 0 0.910 0.880 0.970 0.910 0.990 24,000 22,480 0.9367 0.872 0.843 0.929 0.872 0.948 25,055 0.8972 0.00%
2024-10-25 0 0.910 0.890 1.000 0.910 0.910 12,000 10,840 0.9033 0.872 0.853 0.958 0.872 0.872 12,527 0.8653 -3.19%
2024-10-24 0 0.940 0.850 1.020 - - 0 0 - 0.900 0.814 0.977 - - 0 - 0.00%
2024-10-23 0 0.940 0.850 1.020 - - 0 0 - 0.900 0.814 0.977 - - 0 - 0.00%
2024-10-22 0 0.940 0.870 0.940 - - 0 0 - 0.900 0.833 0.900 - - 0 - -1.05%
2024-10-21 0 0.950 0.850 0.950 - - 0 0 - 0.910 0.814 0.910 - - 0 - -2.06%
2024-10-18 0 0.970 0.850 0.970 0.970 0.970 10,000 9,700 0.9700 0.929 0.814 0.929 0.929 0.929 10,440 0.9292 6.59%
2024-10-17 0 0.910 0.900 0.990 - - 0 0 - 0.872 0.862 0.948 - - 0 - 0.00%
2024-10-16 0 0.910 0.900 1.000 0.910 0.910 6,000 5,460 0.9100 0.872 0.862 0.958 0.872 0.872 6,264 0.8717 -7.14%
2024-10-15 0 0.980 0.900 0.990 - - 0 0 - 0.939 0.862 0.948 - - 0 - 0.00%
2024-10-14 0 0.980 0.900 1.000 0.970 0.980 40,000 39,160 0.9790 0.939 0.862 0.958 0.929 0.939 41,758 0.9378 2.08%
2024-10-10 0 0.960 0.850 0.970 0.970 0.970 2,000 1,940 0.9700 0.920 0.814 0.929 0.929 0.929 2,088 0.9292 9.09%
2024-10-09 0 0.880 0.880 0.970 0.870 0.870 10,000 8,700 0.8700 0.843 0.843 0.929 0.833 0.833 10,440 0.8334 -10.20%
2024-10-08 0 0.980 0.850 0.980 0.980 0.980 2,000 1,960 0.9800 0.939 0.814 0.939 0.939 0.939 2,088 0.9387 8.89%
2024-10-07 0 0.900 0.880 0.960 0.900 0.990 36,000 33,160 0.9211 0.862 0.843 0.920 0.862 0.948 37,582 0.8823 -9.09%
2024-10-04 0 0.990 0.890 1.000 0.910 0.990 14,000 12,800 0.9143 0.948 0.853 0.958 0.872 0.948 14,615 0.8758 -1.98%
2024-10-03 0 1.010 0.850 1.010 0.950 1.020 10,000 10,060 1.0060 0.967 0.814 0.967 0.910 0.977 10,440 0.9636 13.48%
2024-10-02 0 0.890 0.890 1.030 0.890 1.040 20,000 18,760 0.9380 0.853 0.853 0.987 0.853 0.996 20,879 0.8985 -18.35%
2024-09-30 0 1.090 0.840 1.090 1.100 1.100 2,000 2,200 1.1000 1.044 0.805 1.044 1.054 1.054 2,088 1.0537 10.10%
2024-09-27 0 0.990 0.830 0.990 0.880 1.000 4,000 3,760 0.9400 0.948 0.795 0.948 0.843 0.958 4,176 0.9004 12.50%
2024-09-26 0 0.880 0.800 0.880 0.830 0.880 8,000 6,740 0.8425 0.843 0.766 0.843 0.795 0.843 8,352 0.8070 4.76%
2024-09-25 0 0.840 0.680 0.840 - - 0 0 - 0.805 0.651 0.805 - - 0 - 0.00%
2024-09-24 0 0.840 0.720 0.840 0.840 0.840 2,000 1,680 0.8400 0.805 0.690 0.805 0.805 0.805 2,088 0.8046 0.00%
2024-09-23 0 0.840 0.740 0.840 - - 0 0 - 0.805 0.709 0.805 - - 0 - 0.00%
2024-09-20 0 0.840 0.710 0.880 - - 0 0 - 0.805 0.680 0.843 - - 0 - 0.00%
2024-09-19 0 0.840 - 0.840 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
2024-09-17 0 0.840 0.720 0.880 - - 0 0 - 0.805 0.690 0.843 - - 0 - 0.00%
2024-09-16 0 0.840 0.510 0.840 - - 0 0 - 0.805 0.489 0.805 - - 0 - 0.00%
2024-09-13 0 0.840 0.800 0.880 0.840 0.890 4,000 3,460 0.8650 0.805 0.766 0.843 0.805 0.853 4,176 0.8286 1.20%
2024-09-12 0 0.830 0.830 0.890 0.830 0.830 2,000 1,660 0.8300 0.795 0.795 0.853 0.795 0.795 2,088 0.7951 -7.78%
2024-09-11 0 0.900 0.830 0.900 - - 0 0 - 0.862 0.795 0.862 - - 0 - 0.00%
2024-09-10 0 0.900 0.820 0.900 0.900 0.900 4,000 3,600 0.9000 0.862 0.785 0.862 0.862 0.862 4,176 0.8621 5.88%
2024-09-09 0 0.850 0.840 0.850 0.830 0.850 388,000 326,720 0.8421 0.814 0.805 0.814 0.795 0.814 405,055 0.8066 -5.56%
2024-09-05 0 0.900 0.830 0.900 - - 0 0 - 0.862 0.795 0.862 - - 0 - -1.10%
2024-09-04 0 0.910 0.830 0.910 - - 0 0 - 0.872 0.795 0.872 - - 0 - 0.00%
2024-09-03 0 0.910 0.830 0.910 - - 0 0 - 0.872 0.795 0.872 - - 0 - -2.15%
2024-09-02 0 0.930 0.830 0.930 - - 0 0 - 0.891 0.795 0.891 - - 0 - 0.00%
2024-08-30 0 0.930 0.830 0.930 - - 0 0 - 0.891 0.795 0.891 - - 0 - 0.00%
2024-08-29 0 0.930 0.830 0.930 0.930 0.930 2,000 1,860 0.9300 0.891 0.795 0.891 0.891 0.891 2,088 0.8908 9.41%
2024-08-28 0 0.850 0.850 0.930 0.820 0.820 2,000 1,640 0.8200 0.814 0.814 0.891 0.785 0.785 2,088 0.7855 -5.56%
2024-08-27 0 0.900 0.830 0.900 - - 0 0 - 0.862 0.795 0.862 - - 0 - 0.00%
2024-08-26 0 0.900 0.840 0.900 - - 0 0 - 0.862 0.805 0.862 - - 0 - 0.00%
2024-08-23 0 0.900 0.830 1.050 - - 0 0 - 0.862 0.795 1.006 - - 0 - 0.00%
2024-08-22 0 0.900 0.830 - - - 0 0 - 0.862 0.795 - - - 0 - 0.00%
2024-08-21 0 0.900 0.830 - - - 0 0 - 0.862 0.795 - - - 0 - 0.00%
2024-08-20 0 0.900 0.850 - - - 0 0 - 0.862 0.814 - - - 0 - 0.00%
2024-08-19 0 0.900 0.860 1.000 - - 0 0 - 0.862 0.824 0.958 - - 0 - 0.00%
2024-08-16 0 0.900 0.850 0.900 - - 0 0 - 0.862 0.814 0.862 - - 0 - 0.00%
2024-08-15 0 0.900 0.830 0.900 - - 0 0 - 0.862 0.795 0.862 - - 0 - 0.00%
2024-08-14 0 0.900 0.840 1.000 - - 0 0 - 0.862 0.805 0.958 - - 0 - 0.00%
2024-08-13 0 0.900 0.850 1.000 - - 0 0 - 0.862 0.814 0.958 - - 0 - 0.00%
2024-08-12 0 0.900 0.850 0.900 - - 0 0 - 0.862 0.814 0.862 - - 0 - 0.00%
2024-08-09 0 0.900 0.870 1.000 0.900 0.900 12,000 10,800 0.9000 0.862 0.833 0.958 0.862 0.862 12,527 0.8621 0.00%
2024-08-08 0 0.900 0.840 1.000 0.900 0.980 140,000 132,180 0.9441 0.862 0.805 0.958 0.862 0.939 146,154 0.9044 -3.23%
2024-08-07 0 0.930 0.900 0.980 - - 0 0 - 0.891 0.862 0.939 - - 0 - 0.00%
2024-08-06 0 0.930 0.910 1.000 - - 0 0 - 0.891 0.872 0.958 - - 0 - 0.00%
2024-08-05 0 0.930 0.900 1.000 - - 0 0 - 0.891 0.862 0.958 - - 0 - 0.00%
2024-08-02 0 0.930 0.840 1.000 - - 0 0 - 0.891 0.805 0.958 - - 0 - 0.00%
2024-08-01 0 0.930 0.910 1.000 - - 0 0 - 0.891 0.872 0.958 - - 0 - 0.00%
2024-07-31 0 0.930 0.840 1.000 - - 0 0 - 0.891 0.805 0.958 - - 0 - 0.00%
2024-07-30 0 0.930 0.910 1.000 - - 0 0 - 0.891 0.872 0.958 - - 0 - 0.00%
2024-07-29 0 0.930 0.900 1.000 - - 4,000 4,000 1.0000 0.891 0.862 0.958 - - 4,176 0.9579 0.00%
2024-07-26 0 0.930 0.920 1.000 0.800 0.930 12,000 10,000 0.8333 0.891 0.881 0.958 0.766 0.891 12,527 0.7982 0.00%
2024-07-25 0 0.930 0.900 1.000 0.930 0.930 36,000 34,180 0.9494 0.891 0.862 0.958 0.891 0.891 37,582 0.9095 -4.12%
2024-07-24 0 0.970 0.930 1.000 - - 0 0 - 0.929 0.891 0.958 - - 0 - 0.00%
2024-07-23 0 0.970 0.930 1.000 - - 4,000 4,000 1.0000 0.929 0.891 0.958 - - 4,176 0.9579 0.00%
2024-07-22 0 0.970 0.970 1.050 0.970 1.000 116,000 115,300 0.9940 0.929 0.929 1.006 0.929 0.958 121,099 0.9521 -11.82%
2024-07-19 0 1.100 1.000 1.100 - - 0 0 - 1.054 0.958 1.054 - - 0 - 0.00%
2024-07-18 0 1.100 1.030 1.120 1.100 1.100 60,000 65,000 1.0833 1.054 0.987 1.073 1.054 1.054 62,637 1.0377 -1.79%
2024-07-17 0 1.120 1.020 1.120 1.030 1.120 26,000 27,140 1.0438 1.073 0.977 1.073 0.987 1.073 27,143 0.9999 0.00%
2024-07-16 0 1.120 1.030 1.160 1.030 1.120 32,000 34,760 1.0863 1.073 0.987 1.111 0.987 1.073 33,407 1.0405 -3.45%
2024-07-15 0 1.160 1.000 1.160 1.160 1.160 20,000 23,200 1.1600 1.111 0.958 1.111 1.111 1.111 20,879 1.1112 13.73%
2024-07-12 0 1.020 - 1.020 - - 0 0 - 0.977 - 0.977 - - 0 - 0.00%
2024-07-11 0 1.020 - 1.030 - - 0 0 - 0.977 - 0.987 - - 0 - 0.00%
2024-07-10 0 1.020 0.820 1.020 - - 0 0 - 0.977 0.785 0.977 - - 0 - 0.00%
2024-07-09 0 1.020 - 1.030 - - 0 0 - 0.977 - 0.987 - - 0 - 0.00%
2024-07-08 0 1.020 - 1.040 - - 0 0 - 0.977 - 0.996 - - 0 - 0.00%
2024-07-05 0 1.020 0.800 1.020 - - 0 0 - 0.977 0.766 0.977 - - 0 - 0.00%
2024-07-04 0 1.020 0.850 1.020 0.800 1.030 44,000 35,700 0.8114 0.977 0.814 0.977 0.766 0.987 45,934 0.7772 12.09%
2024-07-03 0 0.910 0.820 - - - 0 0 - 0.872 0.785 - - - 0 - 0.00%
2024-07-02 0 0.950 0.820 - - - 0 0 - 0.872 0.752 - - - 0 - 0.00%
2024-06-28 0 0.950 0.820 - - - 0 0 - 0.872 0.752 - - - 0 - 0.00%
2024-06-27 0 0.950 0.820 1.050 - - 0 0 - 0.872 0.752 0.963 - - 0 - 0.00%
2024-06-26 0 0.950 0.820 1.050 - - 0 0 - 0.872 0.752 0.963 - - 0 - 0.00%
2024-06-25 0 0.950 0.850 0.950 - - 0 0 - 0.872 0.780 0.872 - - 0 - 0.00%
2024-06-24 0 0.950 0.850 0.950 - - 0 0 - 0.872 0.780 0.872 - - 0 - 0.00%
2024-06-21 0 0.950 0.850 1.050 - - 0 0 - 0.872 0.780 0.963 - - 0 - 0.00%
2024-06-20 0 0.950 0.850 - - - 0 0 - 0.872 0.780 - - - 0 - 0.00%
2024-06-19 0 0.950 0.860 0.950 - - 0 0 - 0.872 0.789 0.872 - - 0 - 0.00%
2024-06-18 0 0.950 0.860 - - - 0 0 - 0.872 0.789 - - - 0 - 0.00%
2024-06-17 0 0.950 0.860 - - - 0 0 - 0.872 0.789 - - - 0 - 0.00%
2024-06-14 0 0.950 0.860 - - - 0 0 - 0.872 0.789 - - - 0 - 0.00%
2024-06-13 0 0.950 0.850 0.950 - - 0 0 - 0.872 0.780 0.872 - - 0 - 0.00%
2024-06-12 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-06-11 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-06-07 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-06-06 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-06-05 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-06-04 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-06-03 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-05-31 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-05-30 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-05-29 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - 0.00%
2024-05-28 0 0.950 0.830 0.950 0.950 0.980 22,000 21,000 0.9545 0.872 0.762 0.872 0.872 0.899 23,977 0.8759 1.06%
2024-05-27 0 0.940 0.840 0.940 0.940 0.940 4,000 3,760 0.9400 0.863 0.771 0.863 0.863 0.863 4,359 0.8625 0.00%
2024-05-24 0 0.940 0.820 0.940 - - 0 0 - 0.863 0.752 0.863 - - 0 - 0.00%
2024-05-23 0 0.940 0.810 0.970 - - 0 0 - 0.863 0.743 0.890 - - 0 - 0.00%
2024-05-22 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-21 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-20 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-17 0 0.940 - 0.960 - - 0 0 - 0.863 - 0.881 - - 0 - 0.00%
2024-05-16 0 0.940 - 0.940 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
2024-05-14 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-13 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-10 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-09 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-08 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-07 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-06 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - 0.00%
2024-05-03 0 0.940 0.810 0.940 - - 918,000 872,100 0.9500 0.863 0.743 0.863 - - 1,000,477 0.8717 0.00%
2024-05-02 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - -1.05%
2024-04-30 0 0.950 0.810 0.950 - - 0 0 - 0.872 0.743 0.872 - - 0 - 0.00%
2024-04-29 0 0.950 0.810 0.950 - - 3,992,000 3,792,400 0.9500 0.872 0.743 0.872 - - 4,350,658 0.8717 0.00%
2024-04-26 0 0.950 0.810 0.950 - - 0 0 - 0.872 0.743 0.872 - - 0 - 0.00%
2024-04-25 0 0.950 0.810 0.950 - - 0 0 - 0.872 0.743 0.872 - - 0 - 0.00%
2024-04-24 0 0.950 0.810 0.950 - - 0 0 - 0.872 0.743 0.872 - - 0 - 0.00%
2024-04-23 0 0.950 0.810 0.950 - - 0 0 - 0.872 0.743 0.872 - - 0 - 0.00%
2024-04-22 0 0.950 0.810 0.950 - - 0 0 - 0.872 0.743 0.872 - - 0 - 0.00%
2024-04-19 0 0.950 0.830 0.970 - - 0 0 - 0.872 0.762 0.890 - - 0 - 0.00%
2024-04-18 0 0.950 0.830 0.950 - - 0 0 - 0.872 0.762 0.872 - - 0 - -1.04%
2024-04-17 0 0.960 0.860 0.960 0.970 0.980 4,000 3,900 0.9750 0.881 0.789 0.881 0.890 0.899 4,359 0.8946 17.07%
2024-04-16 0 0.820 0.800 0.970 0.810 0.820 4,000 3,260 0.8150 0.752 0.734 0.890 0.743 0.752 4,359 0.7478 -8.89%
2024-04-15 0 0.900 0.810 0.980 - - 0 0 - 0.826 0.743 0.899 - - 0 - 0.00%
2024-04-12 0 0.900 0.810 0.900 - - 0 0 - 0.826 0.743 0.826 - - 0 - -4.26%
2024-04-11 0 0.940 0.810 0.980 - - 0 0 - 0.863 0.743 0.899 - - 0 - 0.00%
2024-04-10 0 0.940 0.810 0.920 - - 0 0 - 0.863 0.743 0.844 - - 0 - 0.00%
2024-04-09 0 0.940 0.810 0.940 - - 0 0 - 0.863 0.743 0.863 - - 0 - -2.08%
2024-04-08 0 0.960 0.810 0.960 - - 0 0 - 0.881 0.743 0.881 - - 0 - -2.04%
2024-04-05 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-04-03 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-04-02 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-28 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-27 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-26 0 0.980 0.810 0.980 0.970 0.980 4,000 3,900 0.9750 0.899 0.743 0.899 0.890 0.899 4,359 0.8946 20.99%
2024-03-25 0 0.810 0.700 0.970 - - 0 0 - 0.743 0.642 0.890 - - 0 - 0.00%
2024-03-22 0 0.810 0.790 0.970 - - 130,000 102,700 0.7900 0.743 0.725 0.890 - - 141,680 0.7249 0.00%
2024-03-21 0 0.810 0.800 0.970 - - 0 0 - 0.743 0.734 0.890 - - 0 - 0.00%
2024-03-20 0 0.810 0.780 0.970 0.810 0.810 2,000 1,620 0.8100 0.743 0.716 0.890 0.743 0.743 2,180 0.7432 -10.00%
2024-03-19 0 0.900 0.810 0.900 - - 0 0 - 0.826 0.743 0.826 - - 0 - -8.16%
2024-03-18 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-15 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-14 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-13 0 0.980 0.810 0.990 - - 0 0 - 0.899 0.743 0.908 - - 0 - 0.00%
2024-03-12 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-11 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-08 0 0.980 0.810 0.990 0.980 0.980 190,000 186,200 0.9800 0.899 0.743 0.908 0.899 0.899 207,070 0.8992 0.00%
2024-03-07 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - 0.00%
2024-03-06 0 0.980 0.810 0.980 - - 0 0 - 0.899 0.743 0.899 - - 0 - -1.01%
2024-03-05 0 0.990 0.810 0.990 - - 0 0 - 0.908 0.743 0.908 - - 0 - 0.00%
2024-03-04 0 0.990 0.570 0.990 - - 0 0 - 0.908 0.523 0.908 - - 0 - 0.00%
2024-03-01 0 0.990 0.520 0.990 - - 0 0 - 0.908 0.477 0.908 - - 0 - 0.00%
2024-02-29 0 0.990 - 0.990 - - 0 0 - 0.908 - 0.908 - - 0 - 0.00%
2024-02-28 0 0.990 0.510 0.990 0.990 0.990 10,000 9,900 0.9900 0.908 0.468 0.908 0.908 0.908 10,898 0.9084 4.21%
2024-02-27 0 0.950 0.285 0.990 - - 0 0 - 0.872 0.262 0.908 - - 0 - 0.00%
2024-02-26 0 0.950 0.610 0.990 - - 0 0 - 0.872 0.560 0.908 - - 0 - 0.00%
2024-02-23 0 0.950 - 1.000 - - 0 0 - 0.872 - 0.918 - - 0 - 0.00%
2024-02-22 0 0.950 0.390 1.000 0.950 0.950 12,000 11,400 0.9500 0.872 0.358 0.918 0.872 0.872 13,078 0.8717 0.00%
2024-02-21 0 0.950 - 0.950 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
2024-02-20 0 0.950 - 1.000 - - 0 0 - 0.872 - 0.918 - - 0 - 0.00%
2024-02-19 0 0.950 - 0.990 - - 0 0 - 0.872 - 0.908 - - 0 - 0.00%
2024-02-16 0 0.950 0.880 1.000 0.950 0.950 48,000 45,600 0.9500 0.872 0.807 0.918 0.872 0.872 52,313 0.8717 -5.00%
2024-02-15 0 1.000 0.900 1.000 - - 0 0 - 0.918 0.826 0.918 - - 0 - 0.00%
2024-02-14 0 1.000 - 1.000 - - 0 0 - 0.918 - 0.918 - - 0 - 0.00%
2024-02-09 0 1.000 0.600 1.000 1.000 1.000 20,000 20,000 1.0000 0.918 0.551 0.918 0.918 0.918 21,797 0.9176 11.11%
2024-02-08 0 0.900 0.830 0.950 - - 0 0 - 0.826 0.762 0.872 - - 0 - 0.00%
2024-02-07 0 0.900 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
2024-02-06 0 0.900 0.350 0.900 - - 0 0 - 0.826 0.321 0.826 - - 0 - 0.00%
2024-02-05 0 0.900 - 0.900 - - 0 0 - 0.826 - 0.826 - - 0 - 0.00%
2024-02-02 0 0.900 - 0.900 - - 0 0 - 0.826 - 0.826 - - 0 - 0.00%
2024-02-01 0 0.900 - 0.900 - - 0 0 - 0.826 - 0.826 - - 0 - 0.00%
2024-01-31 0 0.900 - 0.900 - - 0 0 - 0.826 - 0.826 - - 0 - -4.26%
2024-01-30 0 0.940 - 0.940 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
2024-01-29 0 0.940 0.300 0.940 - - 0 0 - 0.863 0.275 0.863 - - 0 - 0.00%
2024-01-26 0 0.940 - 0.950 - - 0 0 - 0.863 - 0.872 - - 0 - 0.00%
2024-01-25 0 0.940 - 0.940 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
2024-01-24 0 0.940 - 0.940 0.950 0.950 12,000 11,400 0.9500 0.863 - 0.863 0.872 0.872 13,078 0.8717 -1.05%
2024-01-23 0 0.950 0.260 0.950 - - 0 0 - 0.872 0.239 0.872 - - 0 - 0.00%
2024-01-22 0 0.950 - 0.950 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
2024-01-19 0 0.950 0.800 0.950 - - 0 0 - 0.872 0.734 0.872 - - 0 - 0.00%
2024-01-18 0 0.950 - 1.150 - - 0 0 - 0.872 - 1.055 - - 0 - 0.00%
2024-01-17 0 0.950 0.710 0.950 - - 0 0 - 0.872 0.651 0.872 - - 0 - -4.04%
2024-01-16 0 0.990 0.870 0.990 - - 0 0 - 0.908 0.798 0.908 - - 0 - 0.00%
2024-01-15 0 0.990 0.870 0.990 - - 0 0 - 0.908 0.798 0.908 - - 0 - 0.00%
2024-01-12 0 0.990 0.870 0.990 - - 0 0 - 0.908 0.798 0.908 - - 0 - 0.00%
2024-01-11 0 0.990 0.870 0.990 - - 0 0 - 0.908 0.798 0.908 - - 0 - 0.00%
2024-01-10 0 0.990 0.870 0.990 - - 0 0 - 0.908 0.798 0.908 - - 0 - 0.00%
2024-01-09 0 0.990 0.900 0.990 - - 0 0 - 0.908 0.826 0.908 - - 0 - 0.00%
2024-01-08 0 0.990 0.900 0.990 - - 0 0 - 0.908 0.826 0.908 - - 0 - 0.00%
2024-01-05 0 0.990 0.900 0.990 - - 0 0 - 0.908 0.826 0.908 - - 0 - 0.00%
2024-01-04 0 0.990 0.900 0.990 - - 0 0 - 0.908 0.826 0.908 - - 0 - 0.00%
2024-01-03 0 0.990 0.900 0.990 - - 0 0 - 0.908 0.826 0.908 - - 0 - 0.00%
2024-01-02 0 0.990 0.910 1.000 - - 0 0 - 0.908 0.835 0.918 - - 0 - 0.00%
2023-12-29 0 0.990 0.900 0.990 0.900 0.990 90,000 84,740 0.9416 0.908 0.826 0.908 0.826 0.908 98,086 0.8639 10.00%
2023-12-28 0 0.900 0.710 0.900 - - 0 0 - 0.826 0.651 0.826 - - 0 - 0.00%
2023-12-27 0 0.900 0.860 0.940 - - 0 0 - 0.826 0.789 0.863 - - 0 - 0.00%
2023-12-22 0 0.900 0.850 0.900 0.950 0.950 6,000 5,700 0.9500 0.826 0.780 0.826 0.872 0.872 6,539 0.8717 0.00%
2023-12-21 0 0.900 0.850 0.900 0.940 0.940 10,000 9,400 0.9400 0.826 0.780 0.826 0.863 0.863 10,898 0.8625 5.88%
2023-12-20 0 0.900 0.850 0.900 - - 0 0 - 0.780 0.737 0.780 - - 0 - -5.26%
2023-12-19 0 0.950 0.850 0.950 - - 0 0 - 0.823 0.737 0.823 - - 0 - 0.00%
2023-12-18 0 0.950 0.850 0.950 - - 0 0 - 0.823 0.737 0.823 - - 0 - 0.00%
2023-12-15 0 0.950 0.850 0.950 - - 0 0 - 0.823 0.737 0.823 - - 0 - 0.00%
2023-12-14 0 0.950 0.850 0.950 - - 0 0 - 0.823 0.737 0.823 - - 0 - 0.00%
2023-12-13 0 0.950 - 0.950 - - 0 0 - 0.823 - 0.823 - - 0 - 0.00%
2023-12-12 0 0.950 0.910 0.950 - - 0 0 - 0.823 0.789 0.823 - - 0 - -5.00%
2023-12-11 0 1.000 0.910 1.000 0.990 1.000 8,000 7,960 0.9950 0.867 0.789 0.867 0.858 0.867 9,232 0.8623 11.11%
2023-12-08 0 0.900 0.830 0.950 - - 0 0 - 0.780 0.719 0.823 - - 0 - 0.00%
2023-12-07 0 0.900 0.880 0.950 - - 0 0 - 0.780 0.763 0.823 - - 0 - 0.00%
2023-12-06 0 0.900 0.880 0.950 - - 10,000 9,500 0.9500 0.780 0.763 0.823 - - 11,540 0.8233 0.00%
2023-12-05 0 0.900 0.880 0.950 - - 0 0 - 0.780 0.763 0.823 - - 0 - 0.00%
2023-12-04 0 0.900 0.880 0.990 - - 0 0 - 0.780 0.763 0.858 - - 0 - 0.00%
2023-12-01 0 0.900 0.880 0.990 - - 0 0 - 0.780 0.763 0.858 - - 0 - 0.00%
2023-11-30 0 0.900 0.880 0.990 0.900 0.900 42,000 38,200 0.9095 0.780 0.763 0.858 0.780 0.780 48,466 0.7882 -4.26%
2023-11-29 0 0.940 0.880 0.940 - - 0 0 - 0.815 0.763 0.815 - - 0 - 0.00%
2023-11-28 0 0.940 0.880 0.940 - - 0 0 - 0.815 0.763 0.815 - - 0 - 0.00%
2023-11-27 0 0.940 0.890 0.950 0.940 0.940 2,000 1,880 0.9400 0.815 0.771 0.823 0.815 0.815 2,308 0.8146 -1.05%
2023-11-24 0 0.950 0.880 0.950 0.930 0.950 232,000 215,860 0.9304 0.823 0.763 0.823 0.806 0.823 267,717 0.8063 -2.06%
2023-11-23 0 0.970 0.880 0.970 0.940 0.990 74,000 70,460 0.9522 0.841 0.763 0.841 0.815 0.858 85,393 0.8251 2.11%
2023-11-22 0 0.950 0.880 0.950 0.950 0.950 62,000 58,900 0.9500 0.823 0.763 0.823 0.823 0.823 71,545 0.8233 0.00%
2023-11-21 0 0.950 0.880 0.950 - - 0 0 - 0.823 0.763 0.823 - - 0 - 0.00%
2023-11-20 0 0.950 0.880 0.950 - - 0 0 - 0.823 0.763 0.823 - - 0 - 0.00%
2023-11-17 0 0.950 0.880 0.950 - - 0 0 - 0.823 0.763 0.823 - - 0 - 0.00%
2023-11-16 0 0.950 0.880 0.950 0.950 0.950 10,000 9,500 0.9500 0.823 0.763 0.823 0.823 0.823 11,540 0.8233 0.00%
2023-11-15 0 0.950 0.880 0.950 - - 0 0 - 0.823 0.763 0.823 - - 0 - 0.00%
2023-11-14 0 0.950 0.890 0.990 - - 0 0 - 0.823 0.771 0.858 - - 0 - 0.00%
2023-11-13 0 0.950 0.890 1.080 - - 0 0 - 0.823 0.771 0.936 - - 0 - 0.00%
2023-11-10 0 0.950 0.890 0.950 - - 0 0 - 0.823 0.771 0.823 - - 0 - 0.00%
2023-11-09 0 0.950 0.890 0.950 - - 0 0 - 0.823 0.771 0.823 - - 0 - -1.04%
2023-11-08 0 0.960 0.900 0.960 0.870 0.980 22,000 20,520 0.9327 0.832 0.780 0.832 0.754 0.849 25,387 0.8083 -2.04%
2023-11-07 0 0.980 0.810 0.990 - - 0 0 - 0.849 0.702 0.858 - - 0 - 0.00%
2023-11-06 0 0.980 0.860 0.990 - - 0 0 - 0.849 0.745 0.858 - - 0 - 0.00%
2023-11-03 0 0.980 0.810 0.990 - - 0 0 - 0.849 0.702 0.858 - - 0 - 0.00%
2023-11-02 0 0.980 0.810 0.990 - - 0 0 - 0.849 0.702 0.858 - - 0 - 0.00%
2023-11-01 0 0.980 0.810 0.990 - - 0 0 - 0.849 0.702 0.858 - - 0 - 0.00%
2023-10-31 0 0.980 0.810 0.990 - - 0 0 - 0.849 0.702 0.858 - - 0 - 0.00%
2023-10-30 0 0.980 0.900 0.990 - - 0 0 - 0.849 0.780 0.858 - - 0 - 0.00%
2023-10-27 0 0.980 0.920 0.990 - - 0 0 - 0.849 0.797 0.858 - - 0 - 0.00%
2023-10-26 0 0.980 0.900 0.980 0.900 0.990 52,000 48,300 0.9288 0.849 0.780 0.849 0.780 0.858 60,006 0.8049 10.11%
2023-10-25 0 0.890 0.860 0.920 0.860 0.890 16,000 13,820 0.8638 0.771 0.745 0.797 0.745 0.771 18,463 0.7485 -5.32%
2023-10-24 0 0.940 0.850 0.930 0.830 0.970 166,000 142,120 0.8561 0.815 0.737 0.806 0.719 0.841 191,556 0.7419 -5.05%
2023-10-20 0 0.990 0.850 1.100 - - 0 0 - 0.858 0.737 0.953 - - 0 - 0.00%
2023-10-19 0 0.990 0.850 1.000 - - 0 0 - 0.858 0.737 0.867 - - 0 - 0.00%
2023-10-18 0 0.990 0.880 1.000 0.870 0.990 8,000 7,440 0.9300 0.858 0.763 0.867 0.754 0.858 9,232 0.8059 -1.00%
2023-10-17 0 1.000 0.850 1.000 - - 0 0 - 0.867 0.737 0.867 - - 0 - 0.00%
2023-10-16 0 1.000 0.850 1.000 - - 0 0 - 0.867 0.737 0.867 - - 0 - 0.00%
2023-10-13 0 1.000 0.850 1.000 1.000 1.000 10,000 9,960 0.9960 0.867 0.737 0.867 0.867 0.867 11,540 0.8631 1.01%
2023-10-12 0 0.990 0.880 0.990 0.900 0.990 12,000 11,160 0.9300 0.858 0.763 0.858 0.780 0.858 13,847 0.8059 -1.00%
2023-10-11 0 1.000 0.880 1.000 - - 0 0 - 0.867 0.763 0.867 - - 0 - 0.00%
2023-10-10 0 1.000 0.880 1.000 - - 0 0 - 0.867 0.763 0.867 - - 0 - 0.00%
2023-10-09 0 1.000 0.870 1.000 - - 0 0 - 0.867 0.754 0.867 - - 0 - 0.00%
2023-10-06 0 1.000 0.860 1.000 - - 0 0 - 0.867 0.745 0.867 - - 0 - 0.00%
2023-10-05 0 1.000 0.870 1.000 0.990 1.000 178,000 177,900 0.9994 0.867 0.754 0.867 0.858 0.867 205,404 0.8661 8.70%
2023-10-04 0 0.920 0.840 0.960 0.920 0.990 16,000 15,140 0.9463 0.797 0.728 0.832 0.797 0.858 18,463 0.8200 3.37%
2023-10-03 0 0.890 0.870 0.930 0.880 0.890 32,000 28,380 0.8869 0.771 0.754 0.806 0.763 0.771 36,926 0.7686 -13.59%
2023-09-29 0 1.030 0.860 1.020 0.960 1.120 10,000 10,680 1.0680 0.893 0.745 0.884 0.832 0.971 11,540 0.9255 -8.04%
2023-09-28 0 1.120 0.255 1.130 - - 0 0 - 0.971 0.221 0.979 - - 0 - 0.00%
2023-09-27 0 1.120 0.860 1.130 0.880 1.150 60,000 59,060 0.9843 0.971 0.745 0.979 0.763 0.997 69,237 0.8530 14.29%
2023-09-26 0 0.980 0.970 1.140 0.970 0.970 22,000 21,340 0.9700 0.849 0.841 0.988 0.841 0.841 25,387 0.8406 -14.78%
2023-09-25 0 1.150 0.880 1.150 - - 0 0 - 0.997 0.763 0.997 - - 0 - 0.00%
2023-09-22 0 1.150 0.680 1.150 - - 0 0 - 0.997 0.589 0.997 - - 0 - 0.00%
2023-09-21 0 1.150 0.950 1.150 - - 0 0 - 0.997 0.823 0.997 - - 0 - 0.00%
2023-09-20 0 1.150 - 1.170 - - 0 0 - 0.997 - 1.014 - - 0 - 0.00%
2023-09-19 0 1.150 0.300 1.170 - - 0 0 - 0.997 0.260 1.014 - - 0 - 0.00%
2023-09-18 0 1.150 0.910 1.160 1.150 1.150 18,000 20,700 1.1500 0.997 0.789 1.005 0.997 0.997 20,771 0.9966 -2.54%
2023-09-15 0 1.180 0.950 1.180 - - 0 0 - 1.023 0.823 1.023 - - 0 - 0.00%
2023-09-14 0 1.180 0.950 1.180 - - 0 0 - 1.023 0.823 1.023 - - 0 - 0.00%
2023-09-13 0 1.180 1.000 1.180 1.000 1.190 40,000 45,040 1.1260 1.023 0.867 1.023 0.867 1.031 46,158 0.9758 8.26%
2023-09-12 0 1.090 0.880 1.100 - - 0 0 - 0.945 0.763 0.953 - - 0 - 0.00%
2023-09-11 0 1.090 0.910 1.140 0.870 1.090 166,000 154,400 0.9301 0.945 0.789 0.988 0.754 0.945 191,556 0.8060 14.74%
2023-09-07 0 0.950 0.760 0.950 0.950 0.950 10,000 9,500 0.9500 0.823 0.659 0.823 0.823 0.823 11,540 0.8233 20.25%
2023-09-06 0 0.790 0.455 - - - 0 0 - 0.685 0.394 - - - 0 - 0.00%
2023-09-05 0 0.790 0.620 - - - 0 0 - 0.685 0.537 - - - 0 - 0.00%
2023-09-04 0 0.790 0.465 - - - 0 0 - 0.685 0.403 - - - 0 - 0.00%
2023-08-31 0 0.790 0.400 - - - 0 0 - 0.685 0.347 - - - 0 - 0.00%
2023-08-30 0 0.790 0.470 - 0.790 0.790 80,000 63,200 0.7900 0.685 0.407 - 0.685 0.685 92,316 0.6846 -1.25%
2023-08-29 0 0.800 0.720 - 0.800 0.820 126,000 102,720 0.8152 0.693 0.624 - 0.693 0.711 145,398 0.7065 -1.23%
2023-08-28 0 0.810 0.400 0.820 - - 0 0 - 0.702 0.347 0.711 - - 0 - 0.00%
2023-08-25 0 0.810 0.500 0.810 - - 0 0 - 0.702 0.433 0.702 - - 0 - -1.22%
2023-08-24 0 0.820 0.520 0.820 - - 0 0 - 0.711 0.451 0.711 - - 0 - 0.00%
2023-08-23 0 0.820 0.400 0.820 - - 0 0 - 0.711 0.347 0.711 - - 0 - 0.00%
2023-08-22 0 0.820 0.530 0.820 - - 0 0 - 0.711 0.459 0.711 - - 0 - 0.00%
2023-08-21 0 0.820 0.400 0.820 - - 0 0 - 0.711 0.347 0.711 - - 0 - 0.00%
2023-08-18 0 0.820 0.400 0.820 - - 0 0 - 0.711 0.347 0.711 - - 0 - 0.00%
2023-08-17 0 0.820 0.400 0.820 - - 0 0 - 0.711 0.347 0.711 - - 0 - 0.00%
2023-08-16 0 0.820 0.400 0.820 - - 0 0 - 0.711 0.347 0.711 - - 0 - 0.00%
2023-08-15 0 0.820 0.400 0.820 - - 0 0 - 0.711 0.347 0.711 - - 0 - 0.00%
2023-08-14 0 0.820 0.420 0.820 - - 0 0 - 0.711 0.364 0.711 - - 0 - 0.00%
2023-08-11 0 0.820 0.400 0.830 - - 0 0 - 0.711 0.347 0.719 - - 0 - 0.00%
2023-08-10 0 0.820 0.400 0.820 0.820 0.820 10,000 8,200 0.8200 0.711 0.347 0.711 0.711 0.711 11,540 0.7106 6.49%
2023-08-09 0 0.770 0.770 0.800 0.770 0.770 50,000 38,500 0.7700 0.667 0.667 0.693 0.667 0.667 57,698 0.6673 -4.94%
2023-08-08 0 0.810 0.600 0.810 - - 0 0 - 0.702 0.520 0.702 - - 0 - 0.00%
2023-08-07 0 0.810 0.690 0.810 - - 0 0 - 0.702 0.598 0.702 - - 0 - 0.00%
2023-08-04 0 0.810 0.400 0.810 - - 0 0 - 0.702 0.347 0.702 - - 0 - 0.00%
2023-08-03 0 0.810 0.400 0.810 - - 0 0 - 0.702 0.347 0.702 - - 0 - 0.00%
2023-08-02 0 0.810 0.570 0.810 - - 0 0 - 0.702 0.494 0.702 - - 0 - 0.00%
2023-08-01 0 0.810 0.415 0.810 - - 0 0 - 0.702 0.360 0.702 - - 0 - 0.00%
2023-07-31 0 0.810 0.470 0.810 - - 0 0 - 0.702 0.407 0.702 - - 0 - 0.00%
2023-07-28 0 0.810 0.400 0.810 - - 0 0 - 0.702 0.347 0.702 - - 0 - 0.00%
2023-07-27 0 0.810 0.580 0.810 - - 0 0 - 0.702 0.503 0.702 - - 0 - 0.00%
2023-07-26 0 0.810 - 0.810 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
2023-07-25 0 0.810 0.590 0.810 - - 0 0 - 0.702 0.511 0.702 - - 0 - 0.00%
2023-07-24 0 0.810 0.580 0.810 - - 0 0 - 0.702 0.503 0.702 - - 0 - 0.00%
2023-07-21 0 0.810 0.670 0.810 - - 0 0 - 0.702 0.581 0.702 - - 0 - 0.00%
2023-07-20 0 0.810 0.550 0.810 - - 0 0 - 0.702 0.477 0.702 - - 0 - 0.00%
2023-07-19 0 0.810 0.430 0.810 - - 0 0 - 0.702 0.373 0.702 - - 0 - 0.00%
2023-07-18 0 0.810 0.420 0.810 - - 0 0 - 0.702 0.364 0.702 - - 0 - 0.00%
2023-07-14 0 0.810 0.445 0.820 - - 0 0 - 0.702 0.386 0.711 - - 0 - 0.00%
2023-07-13 0 0.810 0.460 0.820 - - 0 0 - 0.702 0.399 0.711 - - 0 - 0.00%
2023-07-12 0 0.810 0.440 0.820 - - 0 0 - 0.702 0.381 0.711 - - 0 - 0.00%
2023-07-11 0 0.810 0.520 0.810 0.820 0.830 18,000 14,800 0.8222 0.702 0.451 0.702 0.711 0.719 20,771 0.7125 0.00%
2023-07-10 0 0.810 0.680 0.820 - - 0 0 - 0.702 0.589 0.711 - - 0 - 0.00%
2023-07-07 0 0.810 0.500 0.810 0.760 0.810 1,132,000 882,880 0.7799 0.702 0.433 0.702 0.659 0.702 1,306,274 0.6759 1.25%
2023-07-06 0 0.800 0.780 0.810 - - 0 0 - 0.693 0.676 0.702 - - 0 - 0.00%
2023-07-05 0 0.800 0.780 0.800 - - 0 0 - 0.693 0.676 0.693 - - 0 - -1.23%
2023-07-04 0 0.810 0.780 0.810 0.830 0.830 10,000 8,300 0.8300 0.702 0.676 0.702 0.719 0.719 11,540 0.7193 1.25%
2023-07-03 0 0.800 0.780 0.830 - - 0 0 - 0.693 0.676 0.719 - - 0 - 0.00%
2023-06-30 0 0.800 0.780 0.800 - - 0 0 - 0.693 0.676 0.693 - - 0 - 0.00%
2023-06-29 0 0.800 0.780 0.820 - - 0 0 - 0.693 0.676 0.711 - - 0 - 0.00%
2023-06-28 0 0.800 0.780 0.810 - - 0 0 - 0.693 0.676 0.702 - - 0 - 0.00%
2023-06-27 0 0.800 0.780 0.820 - - 0 0 - 0.693 0.676 0.711 - - 0 - 0.00%
2023-06-26 0 0.800 0.780 0.820 0.800 0.800 50,000 40,000 0.8000 0.693 0.676 0.711 0.693 0.693 57,698 0.6933 2.56%
2023-06-23 0 0.780 0.780 0.820 0.770 0.790 30,000 23,400 0.7800 0.676 0.676 0.711 0.667 0.685 34,619 0.6759 -6.02%
2023-06-21 0 0.830 0.790 0.830 0.820 0.860 138,000 114,240 0.8278 0.719 0.685 0.719 0.711 0.745 159,245 0.7174 1.22%
2023-06-20 0 0.820 0.790 0.820 0.820 0.820 18,000 14,760 0.8200 0.711 0.685 0.711 0.711 0.711 20,771 0.7106 0.00%
2023-06-19 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 0.711 0.676 0.711 0.711 0.711 23,079 0.7106 17.14%
2023-06-16 0 0.700 0.660 0.830 0.200 0.830 68,000 55,180 0.8115 0.607 0.572 0.719 0.173 0.719 78,469 0.7032 -15.66%
2023-06-15 0 0.830 - 0.830 0.830 0.830 36,000 29,880 0.8300 0.719 - 0.719 0.719 0.719 41,542 0.7193 1.22%
2023-06-14 0 0.820 - 0.830 - - 0 0 - 0.711 - 0.719 - - 0 - 0.00%
2023-06-13 0 0.820 - 0.830 - - 0 0 - 0.711 - 0.719 - - 0 - 0.00%
2023-06-12 0 0.820 0.730 0.820 - - 0 0 - 0.711 0.633 0.711 - - 0 - 0.00%
2023-06-09 0 0.820 0.700 0.830 - - 0 0 - 0.711 0.607 0.719 - - 0 - 0.00%
2023-06-08 0 0.820 0.250 0.830 - - 0 0 - 0.711 0.217 0.719 - - 0 - 0.00%
2023-06-07 0 0.820 - 0.830 - - 0 0 - 0.711 - 0.719 - - 0 - 0.00%
2023-06-06 0 0.820 - 0.830 - - 0 0 - 0.711 - 0.719 - - 0 - 0.00%
2023-06-05 0 0.820 - 0.830 - - 0 0 - 0.711 - 0.719 - - 0 - 0.00%
2023-06-02 0 0.820 0.710 0.830 0.820 0.820 4,000 3,280 0.8200 0.711 0.615 0.719 0.711 0.711 4,616 0.7106 7.19%
2023-06-01 0 0.830 0.750 0.830 - - 0 0 - 0.663 0.599 0.663 - - 0 - 0.00%
2023-05-31 0 0.830 0.750 0.830 - - 0 0 - 0.663 0.599 0.663 - - 0 - 0.00%
2023-05-30 0 0.830 0.750 0.830 0.820 0.900 98,000 81,160 0.8282 0.663 0.599 0.663 0.655 0.719 122,696 0.6615 1.22%
2023-05-29 0 0.820 0.750 0.820 0.820 0.820 2,000 1,640 0.8200 0.655 0.599 0.655 0.655 0.655 2,504 0.6550 1.23%
2023-05-25 0 0.810 0.750 0.820 0.750 0.810 14,000 10,960 0.7829 0.647 0.599 0.655 0.599 0.647 17,528 0.6253 1.25%
2023-05-24 0 0.800 0.750 0.800 - - 0 0 - 0.639 0.599 0.639 - - 0 - -1.23%
2023-05-23 0 0.810 0.750 0.800 - - 0 0 - 0.647 0.599 0.639 - - 0 - -1.22%
2023-05-22 0 0.820 0.770 0.810 0.820 1.150 38,000 36,680 0.9653 0.655 0.615 0.647 0.655 0.919 47,576 0.7710 1.23%
2023-05-19 0 0.810 0.760 0.990 - - 0 0 - 0.647 0.607 0.791 - - 0 - 0.00%
2023-05-18 0 0.810 0.760 0.990 - - 0 0 - 0.647 0.607 0.791 - - 0 - 0.00%
2023-05-17 0 0.810 0.760 0.990 - - 0 0 - 0.647 0.607 0.791 - - 0 - 0.00%
2023-05-16 0 0.810 0.760 0.990 - - 0 0 - 0.647 0.607 0.791 - - 0 - 0.00%
2023-05-15 0 0.810 0.760 0.990 - - 0 0 - 0.647 0.607 0.791 - - 0 - 0.00%
2023-05-12 0 0.810 0.760 0.990 - - 0 0 - 0.647 0.607 0.791 - - 0 - 0.00%
2023-05-11 0 0.810 0.760 0.990 - - 0 0 - 0.647 0.607 0.791 - - 0 - 0.00%
2023-05-10 0 0.810 0.760 0.990 - - 0 0 - 0.647 0.607 0.791 - - 0 - 0.00%
2023-05-09 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-05-08 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-05-05 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-05-04 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-05-03 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-05-02 0 0.810 0.760 0.810 - - 0 0 - 0.647 0.607 0.647 - - 0 - 0.00%
2023-04-28 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-04-27 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-04-26 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-04-25 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-04-24 0 0.810 0.760 0.900 - - 0 0 - 0.647 0.607 0.719 - - 0 - 0.00%
2023-04-21 0 0.810 0.750 - - - 0 0 - 0.647 0.599 - - - 0 - 0.00%
2023-04-20 0 0.810 0.810 - 0.810 0.810 8,000 6,480 0.8100 0.647 0.647 - 0.647 0.647 10,016 0.6470 1.25%
2023-04-19 0 0.800 0.750 0.800 - - 8,000 6,240 0.7800 0.639 0.599 0.639 - - 10,016 0.6230 0.00%
2023-04-18 0 0.800 0.750 - - - 0 0 - 0.639 0.599 - - - 0 - 0.00%
2023-04-17 0 0.800 0.750 0.800 0.800 0.810 70,000 56,680 0.8097 0.639 0.599 0.639 0.639 0.647 87,640 0.6467 -1.23%
2023-04-14 0 0.810 0.780 0.810 0.780 0.810 92,000 73,780 0.8020 0.647 0.623 0.647 0.623 0.647 115,184 0.6405 1.25%
2023-04-13 0 0.800 0.790 0.900 - - 0 0 - 0.639 0.631 0.719 - - 0 - 0.00%
2023-04-12 0 0.800 0.790 0.800 0.800 0.850 146,000 119,400 0.8178 0.639 0.631 0.639 0.639 0.679 182,792 0.6532 0.00%
2023-04-11 0 0.800 0.790 0.850 0.800 0.800 2,000 1,600 0.8000 0.639 0.631 0.679 0.639 0.639 2,504 0.6390 0.00%
2023-04-06 0 0.800 0.790 0.890 - - 0 0 - 0.639 0.631 0.711 - - 0 - 0.00%
2023-04-04 0 0.800 0.790 0.800 0.800 0.800 208,000 166,400 0.8000 0.639 0.631 0.639 0.639 0.639 260,416 0.6390 0.00%
2023-04-03 0 0.800 0.800 0.840 0.800 0.800 108,000 86,400 0.8000 0.639 0.639 0.671 0.639 0.639 135,216 0.6390 -4.76%
2023-03-31 0 0.840 0.790 0.840 0.840 0.840 10,000 8,400 0.8400 0.671 0.631 0.671 0.671 0.671 12,520 0.6709 3.70%
2023-03-30 0 0.810 0.780 0.810 0.800 0.840 28,000 23,340 0.8336 0.647 0.623 0.647 0.639 0.671 35,056 0.6658 5.19%
2023-03-29 0 0.770 0.770 0.800 - - 0 0 - 0.615 0.615 0.639 - - 0 - 1.32%
2023-03-28 0 0.760 0.760 0.800 - - 0 0 - 0.607 0.607 0.639 - - 0 - 0.00%
2023-03-27 0 0.760 0.760 0.800 - - 0 0 - 0.607 0.607 0.639 - - 0 - 0.00%
2023-03-24 0 0.760 0.760 0.790 0.750 0.800 136,000 106,640 0.7841 0.607 0.607 0.631 0.599 0.639 170,272 0.6263 -5.00%
2023-03-23 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 0.639 0.631 0.655 0.639 0.639 25,040 0.6390 0.00%
2023-03-22 0 0.800 0.800 0.840 - - 0 0 - 0.639 0.639 0.671 - - 0 - 0.00%
2023-03-21 0 0.800 0.790 0.810 0.800 0.800 58,000 46,400 0.8000 0.639 0.631 0.647 0.639 0.639 72,616 0.6390 0.00%
2023-03-20 0 0.800 0.800 0.810 0.800 0.850 106,000 87,740 0.8277 0.639 0.639 0.647 0.639 0.679 132,712 0.6611 0.00%
2023-03-17 0 0.800 0.800 0.810 - - 0 0 - 0.639 0.639 0.647 - - 0 - 0.00%
2023-03-16 0 0.800 0.790 0.800 0.800 0.800 46,000 36,800 0.8000 0.639 0.631 0.639 0.639 0.639 57,592 0.6390 -1.23%
2023-03-15 0 0.810 0.800 0.810 0.800 0.810 238,000 190,760 0.8015 0.647 0.639 0.647 0.639 0.647 297,976 0.6402 1.25%
2023-03-14 0 0.800 0.800 0.810 0.790 0.800 166,000 131,740 0.7936 0.639 0.639 0.647 0.631 0.639 207,832 0.6339 0.00%
2023-03-13 0 0.800 0.790 0.830 0.800 0.800 940,000 752,000 0.8000 0.639 0.631 0.663 0.639 0.639 1,176,881 0.6390 0.00%
2023-03-10 0 0.800 0.790 0.820 0.800 0.820 1,898,000 1,521,840 0.8018 0.639 0.631 0.655 0.639 0.655 2,376,298 0.6404 0.00%
2023-03-09 0 0.800 0.790 0.830 0.800 0.840 758,000 614,480 0.8107 0.639 0.631 0.663 0.639 0.671 949,017 0.6475 1.27%
2023-03-08 0 0.790 0.790 0.810 0.790 0.810 552,000 442,720 0.8020 0.631 0.631 0.647 0.631 0.647 691,105 0.6406 0.00%
2023-03-07 0 0.790 0.790 0.810 0.790 0.820 1,858,000 1,505,140 0.8101 0.631 0.631 0.647 0.631 0.655 2,326,218 0.6470 -2.47%
2023-03-06 0 0.810 0.770 0.850 0.810 0.890 1,184,000 995,780 0.8410 0.647 0.615 0.679 0.647 0.711 1,482,369 0.6717 1.25%
2023-03-03 0 0.800 0.770 0.810 0.800 0.800 30,000 24,000 0.8000 0.639 0.615 0.647 0.639 0.639 37,560 0.6390 0.00%
2023-03-02 0 0.800 0.800 0.820 - - 0 0 - 0.639 0.639 0.655 - - 0 - 1.27%
2023-03-01 0 0.790 0.770 0.820 - - 0 0 - 0.631 0.615 0.655 - - 0 - 2.60%
2023-02-28 0 0.770 0.770 0.820 - - 0 0 - 0.615 0.615 0.655 - - 0 - 0.00%
2023-02-27 0 0.770 0.770 0.840 0.770 0.810 40,000 32,320 0.8080 0.615 0.615 0.671 0.615 0.647 50,080 0.6454 1.32%
2023-02-24 0 0.760 0.760 0.800 0.760 0.790 8,000 6,140 0.7675 0.607 0.607 0.639 0.607 0.631 10,016 0.6130 -5.00%
2023-02-23 0 0.800 0.800 0.810 0.800 0.880 408,000 333,300 0.8169 0.639 0.639 0.647 0.639 0.703 510,816 0.6525 0.00%
2023-02-22 0 0.800 0.770 0.800 0.800 0.850 176,000 143,100 0.8131 0.639 0.615 0.639 0.639 0.679 220,352 0.6494 -10.11%
2023-02-21 0 0.890 0.810 0.890 0.830 0.900 44,000 38,280 0.8700 0.711 0.647 0.711 0.663 0.719 55,088 0.6949 4.71%
2023-02-20 0 0.850 0.840 0.880 - - 0 0 - 0.679 0.671 0.703 - - 0 - 0.00%
2023-02-17 0 0.850 0.810 0.860 - - 0 0 - 0.679 0.647 0.687 - - 0 - 0.00%
2023-02-16 0 0.850 0.820 0.870 0.780 0.980 262,000 214,640 0.8192 0.679 0.655 0.695 0.623 0.783 328,024 0.6543 7.59%
2023-02-15 0 0.790 0.790 0.860 0.760 0.840 420,000 335,480 0.7988 0.631 0.631 0.687 0.607 0.671 525,840 0.6380 -8.14%
2023-02-14 0 0.860 0.820 0.900 0.860 1.000 110,000 102,420 0.9311 0.687 0.655 0.719 0.687 0.799 137,720 0.7437 -7.53%
2023-02-13 0 0.930 0.840 0.930 - - 0 0 - 0.743 0.671 0.743 - - 0 - -2.11%
2023-02-10 0 0.950 0.850 0.950 - - 0 0 - 0.759 0.679 0.759 - - 0 - -1.04%
2023-02-09 0 0.960 0.900 0.960 - - 0 0 - 0.767 0.719 0.767 - - 0 - 0.00%
2023-02-08 0 0.960 0.900 1.100 - - 0 0 - 0.767 0.719 0.879 - - 0 - 0.00%
2023-02-07 0 0.960 0.890 1.100 0.960 0.960 8,000 7,680 0.9600 0.767 0.711 0.879 0.767 0.767 10,016 0.7668 9.09%
2023-02-06 0 0.880 0.850 0.880 - - 12,000 10,500 0.8750 0.703 0.679 0.703 - - 15,024 0.6989 0.00%
2023-02-03 0 0.880 0.860 0.900 0.880 0.880 2,000 1,760 0.8800 0.703 0.687 0.719 0.703 0.703 2,504 0.7029 -4.35%
2023-02-02 0 0.920 0.850 0.920 - - 0 0 - 0.735 0.679 0.735 - - 0 - -3.16%
2023-02-01 0 0.950 0.850 0.950 - - 0 0 - 0.759 0.679 0.759 - - 0 - 0.00%
2023-01-31 0 0.950 0.890 0.950 0.950 0.950 16,000 15,200 0.9500 0.759 0.711 0.759 0.759 0.759 20,032 0.7588 1.06%
2023-01-30 0 0.940 0.860 1.100 0.810 0.940 36,000 31,540 0.8761 0.751 0.687 0.879 0.647 0.751 45,072 0.6998 -6.00%
2023-01-27 0 1.000 0.810 1.100 1.000 1.000 2,000 2,000 1.0000 0.799 0.647 0.879 0.799 0.799 2,504 0.7987 0.00%
2023-01-26 0 1.000 0.820 1.000 0.890 1.000 12,000 11,780 0.9817 0.799 0.655 0.799 0.711 0.799 15,024 0.7841 7.53%
2023-01-20 0 0.930 0.810 1.000 - - 0 0 - 0.743 0.647 0.799 - - 0 - 4.49%
2023-01-19 0 0.890 0.800 0.910 - - 0 0 - 0.711 0.639 0.727 - - 0 - 0.00%
2023-01-18 0 0.890 0.810 0.910 - - 0 0 - 0.711 0.647 0.727 - - 0 - 0.00%
2023-01-17 0 0.890 0.800 0.910 - - 0 0 - 0.711 0.639 0.727 - - 0 - 0.00%
2023-01-16 0 0.890 0.810 0.910 - - 0 0 - 0.711 0.647 0.727 - - 0 - 0.00%
2023-01-13 0 0.890 0.800 0.910 - - 0 0 - 0.711 0.639 0.727 - - 0 - 0.00%
2023-01-12 0 0.890 0.800 0.910 - - 0 0 - 0.711 0.639 0.727 - - 0 - 0.00%
2023-01-11 0 0.890 0.810 0.910 - - 0 0 - 0.711 0.647 0.727 - - 0 - 0.00%
2023-01-10 0 0.890 0.810 0.920 - - 0 0 - 0.711 0.647 0.735 - - 0 - 0.00%
2023-01-09 0 0.890 0.790 0.910 - - 0 0 - 0.711 0.631 0.727 - - 0 - 0.00%
2023-01-06 0 0.890 0.790 0.910 - - 0 0 - 0.711 0.631 0.727 - - 0 - 0.00%
2023-01-05 0 0.890 0.770 0.890 0.830 0.910 18,000 16,220 0.9011 0.711 0.615 0.711 0.663 0.727 22,536 0.7197 11.25%
2023-01-04 0 0.800 0.760 0.820 - - 0 0 - 0.639 0.607 0.655 - - 0 - 0.00%
2023-01-03 0 0.800 0.760 0.830 - - 0 0 - 0.639 0.607 0.663 - - 0 - 0.00%
2022-12-30 0 0.800 0.760 0.820 0.800 0.800 12,000 9,600 0.8000 0.639 0.607 0.655 0.639 0.639 15,024 0.6390 0.00%
2022-12-29 0 0.800 0.760 0.830 - - 0 0 - 0.639 0.607 0.663 - - 0 - 0.00%
2022-12-28 0 0.800 0.760 0.850 - - 0 0 - 0.639 0.607 0.679 - - 0 - 0.00%
2022-12-23 0 0.800 0.780 0.850 - - 0 0 - 0.639 0.623 0.679 - - 0 - 0.00%
2022-12-22 0 0.800 0.760 0.840 0.800 0.800 4,000 3,200 0.8000 0.639 0.607 0.671 0.639 0.639 5,008 0.6390 -1.23%
2022-12-21 0 0.810 0.800 0.840 - - 0 0 - 0.647 0.639 0.671 - - 0 - 1.25%
2022-12-20 0 0.800 0.800 0.820 0.800 0.800 6,000 4,800 0.8000 0.639 0.639 0.655 0.639 0.639 7,512 0.6390 -1.23%
2022-12-19 0 0.810 0.800 0.830 0.800 0.820 44,000 35,300 0.8023 0.647 0.639 0.663 0.639 0.655 55,088 0.6408 -4.71%
2022-12-16 0 0.850 0.820 0.890 - - 0 0 - 0.679 0.655 0.711 - - 0 - 0.00%
2022-12-15 0 0.850 0.820 0.910 - - 0 0 - 0.679 0.655 0.727 - - 0 - 0.00%
2022-12-14 0 0.850 0.820 0.910 - - 0 0 - 0.679 0.655 0.727 - - 0 - 0.00%
2022-12-13 0 0.850 0.820 0.910 - - 0 0 - 0.679 0.655 0.727 - - 0 - 0.00%
2022-12-12 0 0.850 0.820 0.910 - - 0 0 - 0.679 0.655 0.727 - - 0 - 0.00%
2022-12-09 0 0.850 0.820 0.910 - - 0 0 - 0.679 0.655 0.727 - - 0 - 0.00%
2022-12-08 0 0.850 0.810 0.910 - - 0 0 - 0.679 0.647 0.727 - - 0 - 0.00%
2022-12-07 0 0.850 0.810 0.910 - - 0 0 - 0.679 0.647 0.727 - - 0 - 0.00%
2022-12-06 0 0.850 0.810 0.910 - - 0 0 - 0.679 0.647 0.727 - - 0 - 0.00%
2022-12-05 0 0.850 0.820 0.910 0.810 0.850 6,000 4,940 0.8233 0.679 0.655 0.727 0.647 0.679 7,512 0.6576 -0.58%
2022-12-02 0 0.900 0.860 0.920 - - 0 0 - 0.683 0.653 0.698 - - 0 - 0.00%
2022-12-01 0 0.900 0.810 0.920 - - 0 0 - 0.683 0.615 0.698 - - 0 - 0.00%
2022-11-30 0 0.900 0.760 0.910 - - 0 0 - 0.683 0.577 0.690 - - 0 - 0.00%
2022-11-29 0 0.900 0.760 0.910 0.900 0.900 1,774,000 1,596,600 0.9000 0.683 0.577 0.690 0.683 0.683 2,337,947 0.6829 3.45%
2022-11-28 0 0.870 0.800 0.910 - - 0 0 - 0.660 0.607 0.690 - - 0 - 0.00%
2022-11-25 0 0.870 0.810 0.910 - - 0 0 - 0.660 0.615 0.690 - - 0 - 0.00%
2022-11-24 0 0.870 0.760 0.910 - - 0 0 - 0.660 0.577 0.690 - - 0 - 0.00%
2022-11-23 0 0.870 0.760 0.920 - - 0 0 - 0.660 0.577 0.698 - - 0 - 0.00%
2022-11-22 0 0.870 0.760 0.910 - - 0 0 - 0.660 0.577 0.690 - - 0 - 0.00%
2022-11-21 0 0.870 0.860 0.910 - - 0 0 - 0.660 0.653 0.690 - - 0 - 0.00%
2022-11-18 0 0.870 0.870 0.920 - - 0 0 - 0.660 0.660 0.698 - - 0 - 0.00%
2022-11-17 0 0.870 0.870 0.910 0.870 0.870 2,000 1,740 0.8700 0.660 0.660 0.690 0.660 0.660 2,636 0.6601 -4.40%
2022-11-16 0 0.910 0.870 0.920 0.900 0.910 34,000 30,680 0.9024 0.690 0.660 0.698 0.683 0.690 44,808 0.6847 -4.21%
2022-11-15 0 0.950 0.860 0.960 0.890 0.950 104,000 95,220 0.9156 0.721 0.653 0.728 0.675 0.721 137,061 0.6947 7.95%
2022-11-14 0 0.880 0.860 0.910 - - 0 0 - 0.668 0.653 0.690 - - 0 - 0.00%
2022-11-11 0 0.880 0.810 0.910 - - 0 0 - 0.668 0.615 0.690 - - 0 - 0.00%
2022-11-10 0 0.880 0.790 0.880 - - 0 0 - 0.668 0.599 0.668 - - 0 - -1.12%
2022-11-09 0 0.890 0.790 0.880 - - 0 0 - 0.675 0.599 0.668 - - 0 - -2.20%
2022-11-08 0 0.910 0.760 0.910 0.840 0.910 8,000 6,960 0.8700 0.690 0.577 0.690 0.637 0.690 10,543 0.6601 8.33%
2022-11-07 0 0.840 0.750 0.840 - - 0 0 - 0.637 0.569 0.637 - - 0 - 0.00%
2022-11-04 0 0.840 0.750 0.840 0.850 0.850 6,000 5,100 0.8500 0.637 0.569 0.637 0.645 0.645 7,907 0.6450 2.44%
2022-11-03 0 0.820 0.780 0.820 - - 16,000 13,280 0.8300 0.622 0.592 0.622 - - 21,086 0.6298 -1.20%
2022-11-02 0 0.830 0.750 0.880 - - 0 0 - 0.630 0.569 0.668 - - 0 - 0.00%
2022-11-01 0 0.830 0.750 0.830 - - 0 0 - 0.630 0.569 0.630 - - 0 - 0.00%
2022-10-31 0 0.830 0.760 0.870 - - 0 0 - 0.630 0.577 0.660 - - 0 - 0.00%
2022-10-28 0 0.830 0.780 0.830 - - 0 0 - 0.630 0.592 0.630 - - 0 - -1.19%
2022-10-27 0 0.840 0.800 0.880 0.800 0.810 6,000 4,820 0.8033 0.637 0.607 0.668 0.607 0.615 7,907 0.6096 -1.18%
2022-10-26 0 0.850 0.810 0.890 0.820 0.820 2,000 1,640 0.8200 0.645 0.615 0.675 0.622 0.622 2,636 0.6222 -4.49%
2022-10-25 0 0.890 0.810 0.890 0.870 0.900 194,000 173,580 0.8947 0.675 0.615 0.675 0.660 0.683 255,672 0.6789 2.30%
2022-10-24 0 0.870 0.800 0.870 - - 0 0 - 0.660 0.607 0.660 - - 0 - 0.00%
2022-10-21 0 0.870 0.800 0.900 0.850 0.850 10,000 8,500 0.8500 0.660 0.607 0.683 0.645 0.645 13,179 0.6450 2.35%
2022-10-20 0 0.850 0.800 0.890 0.830 0.830 4,000 3,320 0.8300 0.645 0.607 0.675 0.630 0.630 5,272 0.6298 2.41%
2022-10-19 0 0.830 0.800 0.830 0.830 0.830 12,000 9,960 0.8300 0.630 0.607 0.630 0.630 0.630 15,815 0.6298 -5.68%
2022-10-18 0 0.880 0.830 0.880 - - 0 0 - 0.668 0.630 0.668 - - 0 - 0.00%
2022-10-17 0 0.880 0.830 0.880 - - 0 0 - 0.668 0.630 0.668 - - 0 - 0.00%
2022-10-14 0 0.880 0.830 0.920 0.880 0.880 2,000 1,760 0.8800 0.668 0.630 0.698 0.668 0.668 2,636 0.6677 -4.35%
2022-10-13 0 0.920 0.840 0.920 - - 0 0 - 0.698 0.637 0.698 - - 0 - 0.00%
2022-10-12 0 0.920 0.850 0.920 - - 0 0 - 0.698 0.645 0.698 - - 0 - 0.00%
2022-10-11 0 0.920 0.850 0.920 - - 0 0 - 0.698 0.645 0.698 - - 0 - 0.00%
2022-10-10 0 0.920 0.850 0.920 - - 0 0 - 0.698 0.645 0.698 - - 0 - 0.00%
2022-10-07 0 0.920 0.880 0.920 - - 0 0 - 0.698 0.668 0.698 - - 0 - 0.00%
2022-10-06 0 0.920 0.860 0.920 0.920 0.920 210,000 193,300 0.9205 0.698 0.653 0.698 0.698 0.698 276,758 0.6984 0.00%
2022-10-05 0 0.920 0.880 0.920 0.860 1.190 584,000 551,900 0.9450 0.698 0.668 0.698 0.653 0.903 769,651 0.7171 10.84%
2022-10-03 0 0.830 0.780 0.870 - - 0 0 - 0.630 0.592 0.660 - - 0 - 0.00%
2022-09-30 0 0.830 0.750 0.840 0.800 0.840 118,000 94,600 0.8017 0.630 0.569 0.637 0.607 0.637 155,512 0.6083 -1.19%
2022-09-29 0 0.840 0.810 0.840 0.820 0.890 70,000 60,460 0.8637 0.637 0.615 0.637 0.622 0.675 92,253 0.6554 -10.64%
2022-09-28 0 0.940 0.900 1.020 0.800 1.020 188,000 173,480 0.9228 0.713 0.683 0.774 0.607 0.774 247,764 0.7002 -6.93%
2022-09-27 0 1.010 1.000 1.050 - - 0 0 - 0.766 0.759 0.797 - - 0 - 0.00%
2022-09-26 0 1.010 1.010 1.070 1.010 1.010 8,000 8,080 1.0100 0.766 0.766 0.812 0.766 0.766 10,543 0.7664 -3.81%
2022-09-23 0 1.050 1.010 1.060 - - 0 0 - 0.797 0.766 0.804 - - 0 - 0.00%
2022-09-22 0 1.050 1.010 1.070 1.050 1.050 20,000 21,000 1.0500 0.797 0.766 0.812 0.797 0.797 26,358 0.7967 0.00%
2022-09-21 0 1.050 1.010 1.090 - - 0 0 - 0.797 0.766 0.827 - - 0 - 0.00%
2022-09-20 0 1.050 1.040 1.090 1.050 1.050 16,000 16,800 1.0500 0.797 0.789 0.827 0.797 0.797 21,086 0.7967 0.00%
2022-09-19 0 1.050 1.040 1.050 - - 0 0 - 0.797 0.789 0.797 - - 0 - -0.94%
2022-09-16 0 1.060 1.010 1.080 - - 0 0 - 0.804 0.766 0.819 - - 0 - 0.00%
2022-09-15 0 1.060 1.060 1.070 - - 0 0 - 0.804 0.804 0.812 - - 0 - 0.00%
2022-09-14 0 1.060 1.040 1.090 - - 0 0 - 0.804 0.789 0.827 - - 0 - 0.00%
2022-09-13 0 1.060 1.060 1.080 - - 0 0 - 0.804 0.804 0.819 - - 0 - 0.95%
2022-09-09 0 1.050 1.050 1.090 1.050 1.050 114,000 119,700 1.0500 0.797 0.797 0.827 0.797 0.797 150,240 0.7967 -2.78%
2022-09-08 0 1.080 1.010 1.080 1.010 1.060 110,000 112,780 1.0253 0.819 0.766 0.819 0.766 0.804 144,969 0.7780 1.89%
2022-09-07 0 1.060 1.060 1.170 1.100 1.170 74,000 85,680 1.1578 0.804 0.804 0.888 0.835 0.888 97,524 0.8786 0.00%
2022-09-06 0 1.060 1.060 1.090 1.060 1.060 4,000 4,240 1.0600 0.804 0.804 0.827 0.804 0.804 5,272 0.8043 0.95%
2022-09-05 0 1.050 1.030 1.100 - - 0 0 - 0.797 0.782 0.835 - - 0 - 0.00%
2022-09-02 0 1.050 1.030 1.100 1.030 1.050 80,000 82,740 1.0343 0.797 0.782 0.835 0.782 0.797 105,432 0.7848 -0.94%
2022-09-01 0 1.060 1.050 1.180 1.100 1.180 60,000 68,820 1.1470 0.804 0.797 0.895 0.835 0.895 79,074 0.8703 0.00%
2022-08-31 0 1.060 1.030 1.100 1.060 1.060 1,000,000 1,060,000 1.0600 0.804 0.782 0.835 0.804 0.804 1,317,896 0.8043 -3.64%
2022-08-30 0 1.100 1.020 1.100 - - 0 0 - 0.835 0.774 0.835 - - 0 - -1.79%
2022-08-29 0 1.120 1.060 1.120 1.080 1.120 16,000 17,660 1.1038 0.850 0.804 0.850 0.819 0.850 21,086 0.8375 6.67%
2022-08-26 0 1.050 1.050 1.070 - - 0 0 - 0.797 0.797 0.812 - - 0 - 0.00%
2022-08-25 0 1.050 1.050 1.080 - - 0 0 - 0.797 0.797 0.819 - - 0 - 0.00%
2022-08-24 0 1.050 1.050 1.070 1.050 1.050 16,000 16,800 1.0500 0.797 0.797 0.812 0.797 0.797 21,086 0.7967 0.96%
2022-08-23 0 1.040 1.010 1.080 1.000 1.040 90,000 91,260 1.0140 0.789 0.766 0.819 0.759 0.789 118,611 0.7694 0.00%
2022-08-22 0 1.040 1.020 1.080 1.010 1.020 130,000 131,400 1.0108 0.789 0.774 0.819 0.766 0.774 171,326 0.7670 -3.70%
2022-08-19 0 1.080 1.040 1.080 1.080 1.080 130,000 140,400 1.0800 0.819 0.789 0.819 0.819 0.819 171,326 0.8195 3.85%
2022-08-18 0 1.040 1.030 1.090 - - 0 0 - 0.789 0.782 0.827 - - 0 - 0.00%
2022-08-17 0 1.040 1.030 1.090 - - 0 0 - 0.789 0.782 0.827 - - 0 - 0.00%
2022-08-16 0 1.040 1.030 1.080 1.030 1.040 10,000 10,360 1.0360 0.789 0.782 0.819 0.782 0.789 13,179 0.7861 -0.95%
2022-08-15 0 1.050 1.010 1.090 1.050 1.080 214,000 227,900 1.0650 0.797 0.766 0.827 0.797 0.819 282,030 0.8081 -3.67%
2022-08-12 0 1.090 1.080 1.100 1.090 1.190 184,000 213,960 1.1628 0.827 0.819 0.835 0.827 0.903 242,493 0.8823 -0.91%
2022-08-11 0 1.100 1.090 1.100 1.100 1.100 20,000 22,000 1.1000 0.835 0.827 0.835 0.835 0.835 26,358 0.8347 0.92%
2022-08-10 0 1.090 1.090 1.110 1.090 1.110 234,000 255,360 1.0913 0.827 0.827 0.842 0.827 0.842 308,388 0.8280 -0.91%
2022-08-09 0 1.100 1.090 1.120 1.100 1.100 28,000 30,800 1.1000 0.835 0.827 0.850 0.835 0.835 36,901 0.8347 -6.78%
2022-08-08 0 1.180 1.090 1.130 1.120 1.190 214,000 253,580 1.1850 0.895 0.827 0.857 0.850 0.903 282,030 0.8991 9.26%
2022-08-05 0 1.080 1.060 1.120 1.080 1.080 24,000 25,920 1.0800 0.819 0.804 0.850 0.819 0.819 31,629 0.8195 0.00%
2022-08-04 0 1.080 1.080 1.120 1.080 1.080 10,000 10,800 1.0800 0.819 0.819 0.850 0.819 0.819 13,179 0.8195 0.93%
2022-08-03 0 1.070 1.070 1.110 - - 0 0 - 0.812 0.812 0.842 - - 0 - 0.00%
2022-08-02 0 1.070 1.050 1.110 1.070 1.070 10,000 10,700 1.0700 0.812 0.797 0.842 0.812 0.812 13,179 0.8119 -0.93%
2022-08-01 0 1.080 1.060 1.090 1.080 1.090 28,000 30,460 1.0879 0.819 0.804 0.827 0.819 0.827 36,901 0.8255 -0.92%
2022-07-29 0 1.090 1.090 1.120 1.090 1.090 10,000 10,900 1.0900 0.827 0.827 0.850 0.827 0.827 13,179 0.8271 -1.80%
2022-07-28 0 1.110 1.090 1.110 1.110 1.110 22,000 24,420 1.1100 0.842 0.827 0.842 0.842 0.842 28,994 0.8423 0.00%
2022-07-27 0 1.110 1.100 1.110 1.100 1.110 698,000 768,160 1.1005 0.842 0.835 0.842 0.835 0.842 919,891 0.8351 0.00%
2022-07-26 0 1.110 1.110 1.150 - - 0 0 - 0.842 0.842 0.873 - - 0 - 0.00%
2022-07-25 0 1.110 1.100 1.110 1.120 1.170 666,000 778,680 1.1692 0.842 0.835 0.842 0.850 0.888 877,719 0.8872 1.83%
2022-07-22 0 1.090 1.090 1.100 1.070 1.140 828,000 888,540 1.0731 0.827 0.827 0.835 0.812 0.865 1,091,218 0.8143 -9.17%
2022-07-21 0 1.200 1.130 1.210 1.190 1.230 862,000 1,057,460 1.2268 0.911 0.857 0.918 0.903 0.933 1,136,026 0.9308 6.19%
2022-07-20 0 1.130 1.110 1.170 - - 0 0 - 0.857 0.842 0.888 - - 0 - 0.00%
2022-07-19 0 1.130 1.110 1.170 - - 0 0 - 0.857 0.842 0.888 - - 0 - 0.00%
2022-07-18 0 1.130 1.110 1.160 1.120 1.130 1,206,000 1,354,720 1.1233 0.857 0.842 0.880 0.850 0.857 1,589,382 0.8524 -1.74%
2022-07-15 0 1.150 1.120 1.150 - - 0 0 - 0.873 0.850 0.873 - - 0 - -1.71%
2022-07-14 0 1.170 1.120 1.190 1.170 1.170 14,000 16,380 1.1700 0.888 0.850 0.903 0.888 0.888 18,451 0.8878 0.86%
2022-07-13 0 1.160 1.120 1.160 1.100 1.170 1,136,000 1,249,860 1.1002 0.880 0.850 0.880 0.835 0.888 1,497,130 0.8348 -1.69%
2022-07-12 0 1.180 1.110 1.180 - - 0 0 - 0.895 0.842 0.895 - - 0 - 0.00%
2022-07-11 0 1.180 1.100 1.190 1.120 1.180 1,152,000 1,358,040 1.1789 0.895 0.835 0.903 0.850 0.895 1,518,216 0.8945 5.36%
2022-07-08 0 1.120 1.070 1.110 1.080 1.120 6,060,000 6,698,800 1.1054 0.850 0.812 0.842 0.819 0.850 7,986,448 0.8388 3.70%
2022-07-07 0 1.080 1.060 1.120 - - 0 0 - 0.819 0.804 0.850 - - 0 - 0.00%
2022-07-06 0 1.080 1.070 1.100 - - 0 0 - 0.819 0.812 0.835 - - 0 - 0.00%
2022-07-05 0 1.080 1.070 1.130 1.070 1.110 56,000 61,460 1.0975 0.819 0.812 0.857 0.812 0.842 73,802 0.8328 -3.57%
2022-07-04 0 1.120 1.110 1.120 - - 0 0 - 0.850 0.842 0.850 - - 0 - 0.00%
2022-06-30 0 1.120 1.110 1.120 - - 4,000 4,480 1.1200 0.850 0.842 0.850 - - 5,272 0.8498 0.00%
2022-06-29 0 1.120 1.110 1.120 1.120 1.120 230,000 257,600 1.1200 0.850 0.842 0.850 0.850 0.850 303,116 0.8498 0.90%
2022-06-28 0 1.110 1.110 1.200 1.110 1.200 230,000 272,700 1.1857 0.842 0.842 0.911 0.842 0.911 303,116 0.8997 0.00%
2022-06-27 0 1.110 1.100 1.160 1.100 1.110 296,000 325,700 1.1003 0.842 0.835 0.880 0.835 0.842 390,097 0.8349 -5.93%
2022-06-24 0 1.180 1.110 1.200 - - 0 0 - 0.895 0.842 0.911 - - 0 - 0.00%
2022-06-23 0 1.180 1.110 1.150 1.170 1.190 286,000 340,240 1.1897 0.895 0.842 0.873 0.888 0.903 376,918 0.9027 7.27%
2022-06-22 0 1.100 1.090 1.150 1.080 1.110 392,000 423,980 1.0816 0.835 0.827 0.873 0.819 0.842 516,615 0.8207 -8.33%
2022-06-21 0 1.200 1.090 1.200 - - 0 0 - 0.911 0.827 0.911 - - 0 - 0.00%
2022-06-20 0 1.200 1.090 1.200 - - 0 0 - 0.911 0.827 0.911 - - 0 - 0.00%
2022-06-17 0 1.200 1.080 1.200 - - 0 0 - 0.911 0.819 0.911 - - 0 - 0.00%
2022-06-16 0 1.200 1.100 1.200 1.130 1.230 410,000 494,520 1.2061 0.911 0.835 0.911 0.857 0.933 540,337 0.9152 11.11%
2022-06-15 0 1.080 1.080 1.120 1.060 1.240 1,080,000 1,235,780 1.1442 0.819 0.819 0.850 0.804 0.941 1,423,327 0.8682 -12.20%
2022-06-14 0 1.230 1.090 1.230 - - 0 0 - 0.933 0.827 0.933 - - 0 - 0.00%
2022-06-13 0 1.230 1.090 1.240 - - 0 0 - 0.933 0.827 0.941 - - 0 - 0.00%
2022-06-10 0 1.230 1.100 1.230 1.120 1.230 548,000 664,900 1.2133 0.933 0.835 0.933 0.850 0.933 722,207 0.9207 12.84%
2022-06-09 0 1.090 1.060 1.100 - - 0 0 - 0.827 0.804 0.835 - - 0 - -0.91%
2022-06-08 0 1.100 1.060 1.110 - - 0 0 - 0.835 0.804 0.842 - - 0 - -1.79%
2022-06-07 0 1.120 1.060 1.150 1.060 1.120 762,000 807,960 1.0603 0.850 0.804 0.873 0.804 0.850 1,004,237 0.8046 4.67%
2022-06-06 0 1.070 1.060 1.160 1.070 1.070 2,000 2,140 1.0700 0.812 0.804 0.880 0.812 0.812 2,636 0.8119 -2.73%
2022-06-02 0 1.100 1.090 1.160 1.080 1.220 780,000 942,820 1.2087 0.835 0.827 0.880 0.819 0.926 1,027,959 0.9172 3.77%
2022-06-01 0 1.060 1.050 1.120 - - 0 0 - 0.804 0.797 0.850 - - 0 - 0.00%
2022-05-31 0 1.060 1.050 1.130 - - 0 0 - 0.804 0.797 0.857 - - 0 - 0.95%
2022-05-30 0 1.050 1.050 1.130 1.060 1.140 1,108,000 1,176,140 1.0615 0.797 0.797 0.857 0.804 0.865 1,460,229 0.8054 -1.87%
2022-05-27 0 1.070 1.070 1.110 1.070 1.230 1,092,000 1,335,200 1.2227 0.812 0.812 0.842 0.812 0.933 1,439,142 0.9278 0.94%
2022-05-26 0 1.060 1.050 1.060 1.060 1.100 56,000 60,920 1.0879 0.804 0.797 0.804 0.804 0.835 73,802 0.8255 -7.83%
2022-05-25 0 1.150 1.100 1.150 1.060 1.150 1,564,000 1,662,000 1.0627 0.873 0.835 0.873 0.804 0.873 2,061,189 0.8063 -5.74%
2022-05-24 0 1.220 1.120 1.280 1.100 1.360 1,616,000 2,183,980 1.3515 0.926 0.850 0.971 0.835 1.032 2,129,720 1.0255 -2.40%
2022-05-23 0 1.250 1.100 1.260 1.250 1.250 2,000 2,500 1.2500 0.948 0.835 0.956 0.948 0.948 2,636 0.9485 3.31%
2022-05-20 0 1.210 1.100 1.270 1.080 1.230 1,936,000 2,338,320 1.2078 0.918 0.835 0.964 0.819 0.933 2,551,446 0.9165 -1.63%
2022-05-19 0 1.230 1.080 1.230 - - 0 0 - 0.933 0.819 0.933 - - 0 - -0.81%
2022-05-18 0 1.240 1.080 1.240 - - 0 0 - 0.941 0.819 0.941 - - 0 - -0.80%
2022-05-17 0 1.250 1.080 1.270 - - 0 0 - 0.948 0.819 0.964 - - 0 - 2.46%
2022-05-16 0 1.220 1.080 1.220 - - 0 0 - 0.926 0.819 0.926 - - 0 - -0.81%
2022-05-13 0 1.230 1.080 1.230 - - 0 0 - 0.933 0.819 0.933 - - 0 - -0.81%
2022-05-12 0 1.240 1.090 1.240 - - 0 0 - 0.941 0.827 0.941 - - 0 - -0.80%
2022-05-11 0 1.250 1.060 1.250 1.270 1.270 4,000 5,080 1.2700 0.948 0.804 0.948 0.964 0.964 5,272 0.9637 3.31%
2022-05-10 0 1.210 1.060 1.210 - - 0 0 - 0.918 0.804 0.918 - - 0 - -1.63%
2022-05-06 0 1.230 1.060 1.230 - - 0 0 - 0.933 0.804 0.933 - - 0 - -0.81%
2022-05-05 0 1.240 1.060 1.240 - - 0 0 - 0.941 0.804 0.941 - - 0 - -0.80%
2022-05-04 0 1.250 1.080 1.280 - - 0 0 - 0.948 0.819 0.971 - - 0 - 0.00%
2022-05-03 0 1.250 1.080 1.280 - - 0 0 - 0.948 0.819 0.971 - - 0 - 3.31%
2022-04-29 0 1.210 1.060 1.210 - - 0 0 - 0.918 0.804 0.918 - - 0 - -0.82%
2022-04-28 0 1.220 1.080 1.230 1.190 1.220 1,134,000 1,361,140 1.2003 0.926 0.819 0.933 0.903 0.926 1,494,494 0.9108 -0.81%
2022-04-27 0 1.230 1.080 1.230 - - 0 0 - 0.933 0.819 0.933 - - 0 - -0.81%
2022-04-26 0 1.240 1.080 1.240 - - 0 0 - 0.941 0.819 0.941 - - 0 - -0.80%
2022-04-25 0 1.250 1.080 1.250 - - 0 0 - 0.948 0.819 0.948 - - 0 - -1.57%
2022-04-22 0 1.270 1.060 1.270 1.270 1.280 28,000 35,760 1.2771 0.964 0.804 0.964 0.964 0.971 36,901 0.9691 9.01%
2022-04-21 0 1.165 1.060 1.270 - - 0 0 - 0.884 0.804 0.964 - - 0 - -0.00%
2022-04-20 0 1.220 1.100 1.280 - - 0 0 - 0.884 0.797 0.927 - - 0 - 4.27%
2022-04-19 0 1.170 1.110 1.230 1.200 1.200 16,000 19,200 1.2000 0.848 0.804 0.891 0.869 0.869 22,082 0.8695 -5.65%
2022-04-14 0 1.240 1.110 1.240 - - 0 0 - 0.898 0.804 0.898 - - 0 - -0.80%
2022-04-13 0 1.250 1.110 1.260 1.250 1.250 2,000 2,500 1.2500 0.906 0.804 0.913 0.906 0.906 2,760 0.9057 -1.57%
2022-04-12 0 1.270 1.110 1.280 - - 0 0 - 0.920 0.804 0.927 - - 0 - 0.00%
2022-04-11 0 1.270 1.110 1.270 - - 0 0 - 0.920 0.804 0.920 - - 0 - 0.00%
2022-04-08 0 1.270 1.200 1.280 - - 0 0 - 0.920 0.869 0.927 - - 0 - 0.00%
2022-04-07 0 1.270 1.110 1.280 - - 0 0 - 0.920 0.804 0.927 - - 0 - 0.00%
2022-04-06 0 1.270 1.060 1.270 - - 0 0 - 0.920 0.768 0.920 - - 0 - 0.00%
2022-04-04 0 1.270 1.050 1.280 - - 0 0 - 0.920 0.761 0.927 - - 0 - 0.00%
2022-04-01 0 1.270 1.060 1.280 - - 0 0 - 0.920 0.768 0.927 - - 0 - 0.00%
2022-03-31 0 1.270 1.060 1.280 - - 0 0 - 0.920 0.768 0.927 - - 0 - 0.00%
2022-03-30 0 1.270 1.060 1.270 - - 0 0 - 0.920 0.768 0.920 - - 0 - 0.00%
2022-03-29 0 1.270 1.060 1.280 - - 0 0 - 0.920 0.768 0.927 - - 0 - 0.00%
2022-03-28 0 1.270 1.060 1.280 1.200 1.270 90,000 108,560 1.2062 0.920 0.768 0.927 0.869 0.920 124,210 0.8740 3.25%
2022-03-25 0 1.230 1.080 1.230 - - 0 0 - 0.891 0.783 0.891 - - 0 - -1.60%
2022-03-24 0 1.250 1.060 1.250 - - 0 0 - 0.906 0.768 0.906 - - 0 - -1.57%
2022-03-23 0 1.270 1.060 1.270 1.130 1.300 22,000 26,660 1.2118 0.920 0.768 0.920 0.819 0.942 30,363 0.8781 17.59%
2022-03-22 0 1.080 1.060 1.130 1.050 1.050 20,000 21,000 1.0500 0.783 0.768 0.819 0.761 0.761 27,602 0.7608 0.00%
2022-03-21 0 1.080 1.060 1.110 1.060 1.100 44,000 48,160 1.0945 0.783 0.768 0.804 0.768 0.797 60,725 0.7931 -1.82%
2022-03-18 0 1.100 1.060 1.100 1.100 1.120 144,000 158,540 1.1010 0.797 0.768 0.797 0.797 0.812 198,736 0.7977 -10.57%
2022-03-17 0 1.230 1.120 1.230 - - 0 0 - 0.891 0.812 0.891 - - 0 - -2.38%
2022-03-16 0 1.260 1.110 1.260 - - 0 0 - 0.913 0.804 0.913 - - 0 - -0.79%
2022-03-15 0 1.270 1.100 1.280 1.100 1.270 116,000 128,640 1.1090 0.920 0.797 0.927 0.797 0.920 160,093 0.8035 11.40%
2022-03-14 0 1.140 1.100 1.140 - - 0 0 - 0.826 0.797 0.826 - - 0 - 0.00%
2022-03-11 0 1.140 1.110 1.150 1.150 1.150 14,000 16,100 1.1500 0.826 0.804 0.833 0.833 0.833 19,322 0.8333 -0.87%
2022-03-10 0 1.150 1.150 1.270 1.150 1.150 34,000 39,100 1.1500 0.833 0.833 0.920 0.833 0.833 46,924 0.8333 0.00%
2022-03-09 0 1.150 1.110 1.180 - - 0 0 - 0.833 0.804 0.855 - - 0 - -1.71%
2022-03-08 0 1.170 1.110 1.170 - - 0 0 - 0.848 0.804 0.848 - - 0 - 0.00%
2022-03-07 0 1.170 1.110 1.170 - - 0 0 - 0.848 0.804 0.848 - - 0 - 0.00%
2022-03-04 0 1.170 1.110 1.170 - - 0 0 - 0.848 0.804 0.848 - - 0 - 0.00%
2022-03-03 0 1.170 1.110 1.180 - - 0 0 - 0.848 0.804 0.855 - - 0 - -0.85%
2022-03-02 0 1.180 1.110 1.270 - - 0 0 - 0.855 0.804 0.920 - - 0 - 0.00%
2022-03-01 0 1.180 1.110 1.230 - - 0 0 - 0.855 0.804 0.891 - - 0 - 0.00%
2022-02-28 0 1.180 1.100 1.270 - - 0 0 - 0.855 0.797 0.920 - - 0 - 0.00%
2022-02-25 0 1.180 1.100 1.180 1.110 1.180 4,000 4,580 1.1450 0.855 0.797 0.855 0.804 0.855 5,520 0.8296 1.72%
2022-02-24 0 1.160 1.110 1.240 1.160 1.160 30,000 34,800 1.1600 0.841 0.804 0.898 0.841 0.841 41,403 0.8405 0.00%
2022-02-23 0 1.160 1.100 1.220 - - 0 0 - 0.841 0.797 0.884 - - 0 - 0.00%
2022-02-22 0 1.160 1.160 1.250 1.100 1.110 66,000 72,700 1.1015 0.841 0.841 0.906 0.797 0.804 91,088 0.7981 -1.69%
2022-02-21 0 1.180 1.110 1.240 - - 0 0 - 0.855 0.804 0.898 - - 0 - 0.00%
2022-02-18 0 1.180 1.160 1.230 - - 0 0 - 0.855 0.841 0.891 - - 0 - 0.00%
2022-02-17 0 1.180 1.110 1.270 - - 0 0 - 0.855 0.804 0.920 - - 0 - 0.00%
2022-02-16 0 1.180 1.110 1.270 - - 0 0 - 0.855 0.804 0.920 - - 0 - 0.00%
2022-02-15 0 1.180 1.160 1.270 - - 0 0 - 0.855 0.841 0.920 - - 0 - 0.00%
2022-02-14 0 1.180 1.110 1.270 - - 0 0 - 0.855 0.804 0.920 - - 0 - 0.00%
2022-02-11 0 1.180 1.110 1.270 - - 0 0 - 0.855 0.804 0.920 - - 0 - 0.00%
2022-02-10 0 1.180 1.160 1.190 - - 0 0 - 0.855 0.841 0.862 - - 0 - -2.48%
2022-02-09 0 1.210 1.120 1.270 - - 0 0 - 0.877 0.812 0.920 - - 0 - 0.00%
2022-02-08 0 1.210 1.110 1.270 - - 0 0 - 0.877 0.804 0.920 - - 0 - -1.63%
2022-02-07 0 1.230 1.160 1.270 - - 0 0 - 0.891 0.841 0.920 - - 0 - -2.38%
2022-02-04 0 1.260 1.160 1.260 - - 0 0 - 0.913 0.841 0.913 - - 0 - 0.00%
2022-01-31 0 1.260 1.110 1.260 - - 0 0 - 0.913 0.804 0.913 - - 0 - 0.00%
2022-01-28 0 1.260 1.110 1.260 1.100 1.260 26,000 29,580 1.1377 0.913 0.804 0.913 0.797 0.913 35,883 0.8243 14.55%
2022-01-27 0 1.100 1.100 1.120 1.100 1.100 36,000 39,600 1.1000 0.797 0.797 0.812 0.797 0.797 49,684 0.7970 0.00%
2022-01-26 0 1.100 1.100 1.110 1.100 1.110 16,000 17,660 1.1038 0.797 0.797 0.804 0.797 0.804 22,082 0.7998 -1.79%
2022-01-25 0 1.120 1.120 1.130 1.120 1.140 50,000 56,560 1.1312 0.812 0.812 0.819 0.812 0.826 69,006 0.8196 -2.61%
2022-01-24 0 1.150 1.130 1.150 - - 0 0 - 0.833 0.819 0.833 - - 0 - -0.86%
2022-01-21 0 1.160 1.130 1.160 - - 0 0 - 0.841 0.819 0.841 - - 0 - 0.00%
2022-01-20 0 1.160 1.150 1.170 1.150 1.170 124,000 143,000 1.1532 0.841 0.833 0.848 0.833 0.848 171,134 0.8356 -0.85%
2022-01-19 0 1.170 1.150 1.170 1.180 1.180 20,000 23,600 1.1800 0.848 0.833 0.848 0.855 0.855 27,602 0.8550 -0.85%
2022-01-18 0 1.180 1.160 1.240 1.160 1.160 18,000 20,880 1.1600 0.855 0.841 0.898 0.841 0.841 24,842 0.8405 0.00%
2022-01-17 0 1.180 1.150 1.230 - - 2,000 2,360 1.1800 0.855 0.833 0.891 - - 2,760 0.8550 0.00%
2022-01-14 0 1.180 1.150 1.220 - - 0 0 - 0.855 0.833 0.884 - - 0 - 0.00%
2022-01-13 0 1.180 1.180 1.210 1.180 1.180 36,000 42,480 1.1800 0.855 0.855 0.877 0.855 0.855 49,684 0.8550 0.00%
2022-01-12 0 1.180 1.150 1.220 - - 0 0 - 0.855 0.833 0.884 - - 0 - 0.00%
2022-01-11 0 1.180 1.160 1.180 - - 0 0 - 0.855 0.841 0.855 - - 0 - 0.00%
2022-01-10 0 1.180 1.180 1.220 - - 0 0 - 0.855 0.855 0.884 - - 0 - 0.00%
2022-01-07 0 1.180 1.180 1.220 1.180 1.180 4,000 4,720 1.1800 0.855 0.855 0.884 0.855 0.855 5,520 0.8550 0.00%
2022-01-06 0 1.180 1.180 1.240 1.150 1.190 102,000 120,100 1.1775 0.855 0.855 0.898 0.833 0.862 140,772 0.8532 -0.84%
2022-01-05 0 1.190 1.180 1.260 1.190 1.190 2,000 2,380 1.1900 0.862 0.855 0.913 0.862 0.862 2,760 0.8622 0.85%
2022-01-04 0 1.180 1.180 1.240 - - 0 0 - 0.855 0.855 0.898 - - 0 - 0.00%
2022-01-03 0 1.180 1.180 1.240 1.180 1.210 30,000 35,620 1.1873 0.855 0.855 0.898 0.855 0.877 41,403 0.8603 -7.81%
2021-12-31 0 1.280 1.210 1.280 - - 0 0 - 0.927 0.877 0.927 - - 0 - -0.78%
2021-12-30 0 1.290 1.210 1.290 - - 0 0 - 0.935 0.877 0.935 - - 0 - -2.27%
2021-12-29 0 1.320 1.210 1.320 1.200 1.320 546,000 655,800 1.2011 0.956 0.877 0.956 0.869 0.956 753,542 0.8703 3.94%
2021-12-28 0 1.270 1.190 1.270 - - 0 0 - 0.920 0.862 0.920 - - 0 - 0.00%
2021-12-24 0 1.270 1.180 1.280 - - 0 0 - 0.920 0.855 0.927 - - 0 - 0.00%
2021-12-23 0 1.270 1.190 1.270 - - 0 0 - 0.920 0.862 0.920 - - 0 - 0.00%
2021-12-22 0 1.270 1.240 1.270 - - 0 0 - 0.920 0.898 0.920 - - 0 - 0.00%
2021-12-21 0 1.270 1.190 1.270 - - 0 0 - 0.920 0.862 0.920 - - 0 - -0.78%
2021-12-20 0 1.280 1.200 1.280 - - 24,000 30,720 1.2800 0.927 0.869 0.927 - - 33,123 0.9275 0.00%
2021-12-17 0 1.280 1.200 1.280 - - 0 0 - 0.927 0.869 0.927 - - 0 - 0.00%
2021-12-16 0 1.280 1.200 1.280 - - 0 0 - 0.927 0.869 0.927 - - 0 - 0.00%
2021-12-15 0 1.280 1.210 1.280 1.280 1.280 12,000 15,360 1.2800 0.927 0.877 0.927 0.927 0.927 16,561 0.9275 6.67%
2021-12-14 0 1.200 1.200 1.280 1.200 1.200 92,000 110,400 1.2000 0.869 0.869 0.927 0.869 0.869 126,970 0.8695 0.00%
2021-12-13 0 1.200 1.200 1.280 - - 20,000 24,000 1.2000 0.869 0.869 0.927 - - 27,602 0.8695 0.00%
2021-12-10 0 1.200 1.200 1.280 1.200 1.210 66,000 79,820 1.2094 0.869 0.869 0.927 0.869 0.877 91,088 0.8763 -0.83%
2021-12-09 0 1.210 1.200 1.280 1.210 1.210 10,000 12,100 1.2100 0.877 0.869 0.927 0.877 0.877 13,801 0.8767 0.00%
2021-12-08 0 1.210 1.200 1.280 - - 0 0 - 0.877 0.869 0.927 - - 0 - 0.00%
2021-12-07 0 1.210 1.200 1.270 1.210 1.210 16,000 19,360 1.2100 0.877 0.869 0.920 0.877 0.877 22,082 0.8767 0.83%
2021-12-06 0 1.200 1.160 1.270 - - 0 0 - 0.869 0.841 0.920 - - 0 - 0.00%
2021-12-03 0 1.200 1.160 1.260 - - 2,000 2,500 1.2500 0.869 0.841 0.913 - - 2,760 0.9057 0.00%
2021-12-02 0 1.200 1.140 1.200 1.130 1.200 26,000 30,000 1.1538 0.869 0.826 0.869 0.819 0.869 35,883 0.8361 1.69%
2021-12-01 0 1.180 1.150 1.280 1.130 1.150 44,000 50,180 1.1405 0.855 0.833 0.927 0.819 0.833 60,725 0.8263 -2.48%
2021-11-30 0 1.210 1.150 1.270 1.200 1.210 62,000 74,800 1.2065 0.877 0.833 0.920 0.869 0.877 85,567 0.8742 0.83%
2021-11-29 0 1.200 1.200 1.270 1.200 1.290 516,000 633,880 1.2284 0.869 0.869 0.920 0.869 0.935 712,139 0.8901 -7.69%
2021-11-26 0 1.300 1.300 1.340 1.300 1.340 68,000 89,820 1.3209 0.942 0.942 0.971 0.942 0.971 93,848 0.9571 0.78%
2021-11-25 0 1.290 1.290 1.350 1.290 1.410 410,000 543,100 1.3246 0.935 0.935 0.978 0.935 1.022 565,847 0.9598 -10.42%
2021-11-24 0 1.440 1.410 1.450 1.400 1.440 134,000 187,760 1.4012 1.043 1.022 1.051 1.014 1.043 184,935 1.0153 -0.69%
2021-11-23 0 1.450 1.360 1.450 1.270 1.520 580,000 851,060 1.4673 1.051 0.985 1.051 0.920 1.101 800,466 1.0632 0.00%
2021-11-22 0 1.450 1.450 1.560 1.450 1.710 2,424,000 3,965,520 1.6359 1.051 1.051 1.130 1.051 1.239 3,345,396 1.1854 -13.17%
2021-11-19 0 1.670 1.670 1.680 1.440 1.810 850,000 1,395,720 1.6420 1.210 1.210 1.217 1.043 1.311 1,173,097 1.1898 15.97%
2021-11-18 0 1.440 1.440 1.480 1.420 1.460 62,000 90,180 1.4545 1.043 1.043 1.072 1.029 1.058 85,567 1.0539 0.70%
2021-11-17 0 1.430 1.430 1.480 1.380 1.480 1,062,000 1,516,140 1.4276 1.036 1.036 1.072 1.000 1.072 1,465,681 1.0344 3.62%
2021-11-16 0 1.380 1.380 1.420 1.380 1.410 900,000 1,259,100 1.3990 1.000 1.000 1.029 1.000 1.022 1,242,103 1.0137 0.73%
2021-11-15 0 1.370 1.380 1.400 1.370 1.410 916,000 1,277,160 1.3943 0.993 1.000 1.014 0.993 1.022 1,264,184 1.0103 -0.72%
2021-11-12 0 1.380 1.380 1.410 - - 94,000 131,820 1.4023 1.000 1.000 1.022 - - 129,731 1.0161 1.47%
2021-11-11 0 1.360 1.360 1.410 1.360 1.410 72,000 100,720 1.3989 0.985 0.985 1.022 0.985 1.022 99,368 1.0136 0.74%
2021-11-10 0 1.350 1.350 1.390 1.350 1.410 84,000 116,560 1.3876 0.978 0.978 1.007 0.978 1.022 115,930 1.0054 -0.74%
2021-11-09 0 1.360 1.360 1.390 1.350 1.360 12,000 16,240 1.3533 0.985 0.985 1.007 0.978 0.985 16,561 0.9806 0.74%
2021-11-08 0 1.350 1.350 1.420 1.350 1.410 98,000 133,920 1.3665 0.978 0.978 1.029 0.978 1.022 135,251 0.9902 2.27%
2021-11-05 0 1.320 1.320 1.360 1.320 1.330 122,000 162,680 1.3334 0.956 0.956 0.985 0.956 0.964 168,374 0.9662 0.00%
2021-11-04 0 1.320 1.320 1.340 1.320 1.330 46,000 61,300 1.3326 0.956 0.956 0.971 0.956 0.964 63,485 0.9656 -0.75%
2021-11-03 0 1.330 1.330 1.340 1.320 1.320 30,000 40,000 1.3333 0.964 0.964 0.971 0.956 0.956 41,403 0.9661 1.53%
2021-11-02 0 1.310 1.310 1.340 1.310 1.330 124,000 163,560 1.3190 0.949 0.949 0.971 0.949 0.964 171,134 0.9557 0.00%
2021-11-01 0 1.310 1.310 1.320 1.310 1.320 46,000 60,580 1.3170 0.949 0.949 0.956 0.949 0.956 63,485 0.9542 0.00%
2021-10-29 0 1.310 1.310 1.330 1.310 1.330 90,000 118,860 1.3207 0.949 0.949 0.964 0.949 0.964 124,210 0.9569 -0.76%
2021-10-28 0 1.320 1.320 1.340 1.310 1.340 22,000 29,420 1.3373 0.956 0.956 0.971 0.949 0.971 30,363 0.9690 -0.75%
2021-10-27 0 1.330 1.330 1.340 1.330 1.330 10,000 13,300 1.3300 0.964 0.964 0.971 0.964 0.964 13,801 0.9637 1.53%
2021-10-26 0 1.310 1.310 1.330 1.310 1.330 8,000 10,520 1.3150 0.949 0.949 0.964 0.949 0.964 11,041 0.9528 0.77%
2021-10-25 0 1.300 1.300 1.330 1.300 1.300 14,000 18,200 1.3000 0.942 0.942 0.964 0.942 0.942 19,322 0.9420 0.00%
2021-10-22 0 1.300 1.280 1.330 - - 7,276,000 9,386,540 1.2901 0.942 0.927 0.964 - - 10,041,710 0.9348 0.00%
2021-10-21 0 1.300 1.310 1.330 1.300 1.320 22,000 28,940 1.3155 0.942 0.949 0.964 0.942 0.956 30,363 0.9531 0.00%
2021-10-20 0 1.300 1.300 1.320 1.300 1.300 20,000 26,000 1.3000 0.942 0.942 0.956 0.942 0.942 27,602 0.9420 0.00%
2021-10-19 0 1.300 1.300 1.330 - - 26,000 33,840 1.3015 0.942 0.942 0.964 - - 35,883 0.9431 0.00%
2021-10-18 0 1.300 1.300 1.330 - - 0 0 - 0.942 0.942 0.964 - - 0 - 0.00%
2021-10-15 0 1.300 1.300 1.330 - - 2,000 2,640 1.3200 0.942 0.942 0.964 - - 2,760 0.9564 0.00%
2021-10-12 0 1.300 1.300 1.330 - - 0 0 - 0.942 0.942 0.964 - - 0 - 0.00%
2021-10-11 0 1.300 1.300 1.330 - - 0 0 - 0.942 0.942 0.964 - - 0 - 0.00%
2021-10-08 0 1.300 1.300 1.330 1.300 1.320 236,000 307,260 1.3019 0.942 0.942 0.964 0.942 0.956 325,707 0.9434 -0.76%
2021-10-07 0 1.310 1.310 1.370 1.310 1.400 330,000 454,400 1.3770 0.949 0.949 0.993 0.949 1.014 455,438 0.9977 0.00%
2021-10-06 0 1.310 1.310 1.330 1.310 1.310 8,000 10,560 1.3200 0.949 0.949 0.964 0.949 0.949 11,041 0.9564 0.00%
2021-10-05 0 1.310 1.310 1.330 1.280 1.330 130,000 169,080 1.3006 0.949 0.949 0.964 0.927 0.964 179,415 0.9424 0.00%
2021-10-04 0 1.310 1.310 1.340 - - 6,000 7,920 1.3200 0.949 0.949 0.971 - - 8,281 0.9564 0.00%
2021-09-30 0 1.310 1.310 1.340 - - 0 0 - 0.949 0.949 0.971 - - 0 - 0.00%
2021-09-29 0 1.310 1.310 1.340 1.310 1.310 14,000 18,420 1.3157 0.949 0.949 0.971 0.949 0.949 19,322 0.9533 0.00%
2021-09-28 0 1.310 1.310 1.340 1.310 1.310 4,000 5,240 1.3100 0.949 0.949 0.971 0.949 0.949 5,520 0.9492 0.00%
2021-09-27 0 1.310 1.310 1.340 1.310 1.340 96,000 126,980 1.3227 0.949 0.949 0.971 0.949 0.971 132,491 0.9584 0.00%
2021-09-24 0 1.310 1.310 1.340 - - 0 0 - 0.949 0.949 0.971 - - 0 - 0.00%
2021-09-23 0 1.310 1.310 1.340 1.310 1.340 34,000 45,240 1.3306 0.949 0.949 0.971 0.949 0.971 46,924 0.9641 0.00%
2021-09-21 0 1.310 1.310 1.340 1.290 1.310 128,000 166,720 1.3025 0.949 0.949 0.971 0.935 0.949 176,655 0.9438 0.00%
2021-09-20 0 1.310 1.310 1.340 1.310 1.330 58,000 76,540 1.3197 0.949 0.949 0.971 0.949 0.964 80,047 0.9562 3.15%
2021-09-17 0 1.270 1.270 1.340 1.240 1.270 312,000 391,560 1.2550 0.920 0.920 0.971 0.898 0.920 430,596 0.9093 -3.79%
2021-09-16 0 1.320 1.320 1.340 1.310 1.320 38,000 50,100 1.3184 0.956 0.956 0.971 0.949 0.956 52,444 0.9553 0.00%
2021-09-15 0 1.320 1.320 1.340 - - 0 0 - 0.956 0.956 0.971 - - 0 - 0.76%
2021-09-14 0 1.310 1.310 1.340 1.310 1.310 2,000 2,620 1.3100 0.949 0.949 0.971 0.949 0.949 2,760 0.9492 0.77%
2021-09-13 0 1.300 1.300 1.340 1.300 1.400 750,000 1,005,920 1.3412 0.942 0.942 0.971 0.942 1.014 1,035,086 0.9718 0.00%
2021-09-10 0 1.300 1.300 1.400 1.300 1.380 158,000 212,820 1.3470 0.942 0.942 1.014 0.942 1.000 218,058 0.9760 3.17%
2021-09-09 0 1.320 1.310 1.330 1.280 1.360 20,000 26,800 1.3400 0.913 0.906 0.920 0.885 0.941 28,917 0.9268 0.76%
2021-09-08 0 1.310 1.310 1.330 1.310 1.350 168,000 222,080 1.3219 0.906 0.906 0.920 0.906 0.934 242,900 0.9143 -2.96%
2021-09-07 0 1.350 1.320 1.350 1.230 1.400 98,000 134,320 1.3706 0.934 0.913 0.934 0.851 0.968 141,692 0.9480 3.85%
2021-09-06 0 1.300 1.300 1.380 - - 2,000 2,560 1.2800 0.899 0.899 0.954 - - 2,892 0.8853 7.44%
2021-09-03 0 1.210 1.200 1.320 1.210 1.280 6,000 7,400 1.2333 0.837 0.830 0.913 0.837 0.885 8,675 0.8530 -2.42%
2021-09-02 0 1.240 1.240 1.330 - - 0 0 - 0.858 0.858 0.920 - - 0 - 0.00%
2021-09-01 0 1.240 1.240 1.320 - - 0 0 - 0.858 0.858 0.913 - - 0 - 0.81%
2021-08-31 0 1.230 1.230 1.320 1.230 1.310 12,000 15,180 1.2650 0.851 0.851 0.913 0.851 0.906 17,350 0.8749 0.82%
2021-08-30 0 1.220 1.220 1.280 1.200 1.240 214,000 259,900 1.2145 0.844 0.844 0.885 0.830 0.858 309,408 0.8400 -0.81%
2021-08-27 0 1.230 1.230 1.330 - - 2,000 2,560 1.2800 0.851 0.851 0.920 - - 2,892 0.8853 1.65%
2021-08-26 0 1.210 1.200 1.330 1.210 1.210 4,000 4,840 1.2100 0.837 0.830 0.920 0.837 0.837 5,783 0.8369 -3.20%
2021-08-25 0 1.250 1.240 1.330 - - 0 0 - 0.865 0.858 0.920 - - 0 - 0.00%
2021-08-24 0 1.250 1.250 1.310 - - 22,000 27,360 1.2436 0.865 0.865 0.906 - - 31,808 0.8602 0.00%
2021-08-23 0 1.250 1.250 1.310 1.240 1.280 48,000 60,120 1.2525 0.865 0.865 0.906 0.858 0.885 69,400 0.8663 2.46%
2021-08-20 0 1.220 1.210 1.310 1.220 1.260 6,000 7,400 1.2333 0.844 0.837 0.906 0.844 0.871 8,675 0.8530 -6.15%
2021-08-19 0 1.300 1.230 1.310 1.200 1.300 148,000 183,240 1.2381 0.899 0.851 0.906 0.830 0.899 213,983 0.8563 2.36%
2021-08-18 0 1.270 1.270 1.310 - - 0 0 - 0.878 0.878 0.906 - - 0 - 0.00%
2021-08-17 0 1.270 1.210 1.310 - - 0 0 - 0.878 0.837 0.906 - - 0 - 0.00%
2021-08-16 0 1.270 1.270 1.320 1.270 1.330 54,000 70,800 1.3111 0.878 0.878 0.913 0.878 0.920 78,075 0.9068 0.00%
2021-08-13 0 1.270 1.270 1.330 - - 0 0 - 0.878 0.878 0.920 - - 0 - 0.00%
2021-08-12 0 1.270 1.270 1.320 - - 0 0 - 0.878 0.878 0.913 - - 0 - 0.00%
2021-08-11 0 1.270 1.270 1.320 1.270 1.320 96,000 126,420 1.3169 0.878 0.878 0.913 0.878 0.913 138,800 0.9108 0.00%
2021-08-10 0 1.270 1.270 1.320 1.260 1.260 30,000 38,020 1.2673 0.878 0.878 0.913 0.871 0.871 43,375 0.8765 0.00%
2021-08-09 0 1.270 1.270 1.320 - - 0 0 - 0.878 0.878 0.913 - - 0 - 0.00%
2021-08-06 0 1.270 1.270 1.320 1.270 1.270 20,000 25,400 1.2700 0.878 0.878 0.913 0.878 0.878 28,917 0.8784 0.79%
2021-08-05 0 1.260 1.260 1.300 1.250 1.270 86,000 108,600 1.2628 0.871 0.871 0.899 0.865 0.878 124,342 0.8734 -3.08%
2021-08-04 0 1.300 1.280 1.320 1.300 1.330 84,000 109,660 1.3055 0.899 0.885 0.913 0.899 0.920 121,450 0.9029 -2.26%
2021-08-03 0 1.330 1.300 1.330 1.300 1.400 6,362,000 8,537,400 1.3419 0.920 0.899 0.920 0.899 0.968 9,198,394 0.9281 2.31%
2021-08-02 0 1.300 1.310 1.410 1.300 1.400 666,000 908,800 1.3646 0.899 0.906 0.975 0.899 0.968 962,925 0.9438 -2.99%
2021-07-30 0 1.340 1.340 1.400 1.340 1.350 66,000 88,340 1.3385 0.927 0.927 0.968 0.927 0.934 95,425 0.9258 1.52%
2021-07-29 0 1.320 1.250 1.320 1.280 1.400 136,000 185,520 1.3641 0.913 0.865 0.913 0.885 0.968 196,633 0.9435 3.13%
2021-07-28 0 1.280 1.210 1.300 1.200 1.280 28,000 33,920 1.2114 0.885 0.837 0.899 0.830 0.885 40,483 0.8379 4.07%
2021-07-27 0 1.230 1.230 1.330 1.200 1.230 78,000 95,880 1.2292 0.851 0.851 0.920 0.830 0.851 112,775 0.8502 -2.38%
2021-07-26 0 1.260 1.250 1.260 1.250 1.320 182,000 230,880 1.2686 0.871 0.865 0.871 0.865 0.913 263,142 0.8774 -14.86%
2021-07-23 0 1.480 1.190 1.480 1.250 1.550 1,184,000 1,519,500 1.2834 1.024 0.823 1.024 0.865 1.072 1,711,867 0.8876 23.33%
2021-07-22 0 1.200 1.170 1.200 1.160 1.240 130,000 158,560 1.2197 0.830 0.809 0.830 0.802 0.858 187,958 0.8436 0.00%
2021-07-21 0 1.200 1.150 1.290 - - 0 0 - 0.830 0.795 0.892 - - 0 - 0.00%
2021-07-20 0 1.200 1.180 1.280 - - 0 0 - 0.830 0.816 0.885 - - 0 - 0.00%
2021-07-19 0 1.200 1.170 1.290 1.200 1.200 16,000 19,200 1.2000 0.830 0.809 0.892 0.830 0.830 23,133 0.8300 0.00%
2021-07-16 0 1.200 1.200 1.300 1.200 1.290 14,000 17,100 1.2214 0.830 0.830 0.899 0.830 0.892 20,242 0.8448 0.00%
2021-07-15 0 1.200 1.200 1.220 1.200 1.200 36,000 43,200 1.2000 0.830 0.830 0.844 0.830 0.830 52,050 0.8300 0.00%
2021-07-14 0 1.200 1.200 1.290 1.180 1.300 156,000 193,000 1.2372 0.830 0.830 0.892 0.816 0.899 225,550 0.8557 2.56%
2021-07-13 0 1.170 1.160 1.340 1.160 1.230 188,000 220,820 1.1746 0.809 0.802 0.927 0.802 0.851 271,817 0.8124 0.00%
2021-07-12 0 1.170 1.160 1.230 1.150 1.210 90,000 105,420 1.1713 0.809 0.802 0.851 0.795 0.837 130,125 0.8101 0.86%
2021-07-09 0 1.160 1.160 1.210 1.170 1.170 130,000 152,100 1.1700 0.802 0.802 0.837 0.809 0.809 187,958 0.8092 0.00%
2021-07-08 0 1.160 1.160 1.210 1.150 1.220 270,000 314,700 1.1656 0.802 0.802 0.837 0.795 0.844 390,375 0.8061 -1.69%
2021-07-07 0 1.180 1.180 1.230 1.140 1.220 196,000 235,060 1.1993 0.816 0.816 0.851 0.788 0.844 283,383 0.8295 3.51%
2021-07-06 0 1.140 1.130 1.200 1.130 1.190 172,000 199,820 1.1617 0.788 0.782 0.830 0.782 0.823 248,683 0.8035 -0.87%
2021-07-05 0 1.150 1.140 1.190 1.150 1.230 432,000 508,420 1.1769 0.795 0.788 0.823 0.795 0.851 624,600 0.8140 1.77%
2021-07-02 0 1.130 1.130 1.190 1.120 1.130 26,000 29,900 1.1500 0.782 0.782 0.823 0.775 0.782 37,592 0.7954 -0.88%
2021-06-30 0 1.140 1.120 1.190 - - 0 0 - 0.788 0.775 0.823 - - 0 - 0.00%
2021-06-29 0 1.140 1.120 1.230 - - 110,000 133,200 1.2109 0.788 0.775 0.851 - - 159,042 0.8375 0.00%
2021-06-28 0 1.140 1.120 1.190 1.140 1.150 16,000 18,260 1.1413 0.788 0.775 0.823 0.788 0.795 23,133 0.7893 -3.39%
2021-06-25 0 1.180 1.120 1.190 - - 12,000 14,160 1.1800 0.816 0.775 0.823 - - 17,350 0.8161 0.00%
2021-06-24 0 1.180 1.120 1.190 - - 8,000 9,440 1.1800 0.816 0.775 0.823 - - 11,567 0.8161 0.00%
2021-06-23 0 1.180 1.120 1.190 1.100 1.180 22,000 25,200 1.1455 0.816 0.775 0.823 0.761 0.816 31,808 0.7922 0.00%
2021-06-22 0 1.180 1.120 1.190 1.100 1.180 32,000 36,400 1.1375 0.816 0.775 0.823 0.761 0.816 46,267 0.7867 2.61%
2021-06-21 0 1.150 1.120 1.140 1.130 1.150 10,000 11,340 1.1340 0.795 0.775 0.788 0.782 0.795 14,458 0.7843 -2.54%
2021-06-18 0 1.180 1.130 1.180 1.180 1.200 126,000 151,000 1.1984 0.816 0.782 0.816 0.816 0.830 182,175 0.8289 0.00%
2021-06-17 0 1.180 1.130 1.180 - - 0 0 - 0.816 0.782 0.816 - - 0 - 0.00%
2021-06-16 0 1.180 1.130 1.190 1.110 1.190 96,000 111,300 1.1594 0.816 0.782 0.823 0.768 0.823 138,800 0.8019 0.00%
2021-06-15 0 1.180 1.110 1.190 1.180 1.180 6,000 7,120 1.1867 0.816 0.768 0.823 0.816 0.816 8,675 0.8207 6.31%
2021-06-11 0 1.110 1.110 1.170 1.110 1.130 20,000 22,400 1.1200 0.768 0.768 0.809 0.768 0.782 28,917 0.7746 -3.48%
2021-06-10 0 1.150 1.120 1.190 1.150 1.200 102,000 120,040 1.1769 0.795 0.775 0.823 0.795 0.830 147,475 0.8140 2.68%
2021-06-09 0 1.120 1.110 1.200 - - 70,000 82,600 1.1800 0.775 0.768 0.830 - - 101,208 0.8161 0.00%
2021-06-08 0 1.120 1.110 1.190 1.120 1.120 34,000 38,080 1.1200 0.775 0.768 0.823 0.775 0.775 49,158 0.7746 -5.08%
2021-06-07 0 1.180 1.120 1.180 - - 0 0 - 0.816 0.775 0.816 - - 0 - 0.00%
2021-06-04 0 1.180 1.100 1.200 1.180 1.180 52,000 61,600 1.1846 0.816 0.761 0.830 0.816 0.816 75,183 0.8193 1.72%
2021-06-03 0 1.160 1.100 1.180 - - 0 0 - 0.802 0.761 0.816 - - 0 - 0.00%
2021-06-02 0 1.160 1.090 1.180 1.080 1.180 34,000 38,860 1.1429 0.802 0.754 0.816 0.747 0.816 49,158 0.7905 0.00%
2021-06-01 0 1.160 1.060 1.160 1.160 1.160 54,000 62,640 1.1600 0.802 0.733 0.802 0.802 0.802 78,075 0.8023 -0.85%
2021-05-31 0 1.170 1.080 1.190 - - 0 0 - 0.809 0.747 0.823 - - 0 - 0.00%
2021-05-28 0 1.170 1.080 1.170 1.190 1.200 12,000 14,300 1.1917 0.809 0.747 0.809 0.823 0.830 17,350 0.8242 0.00%
2021-05-27 0 1.170 1.090 1.170 - - 0 0 - 0.809 0.754 0.809 - - 0 - -0.85%
2021-05-26 0 1.180 1.060 1.180 1.140 1.200 22,000 25,640 1.1655 0.816 0.733 0.816 0.788 0.830 31,808 0.8061 3.51%
2021-05-25 0 1.140 1.060 1.150 1.140 1.150 98,000 112,240 1.1453 0.788 0.733 0.795 0.788 0.795 141,692 0.7921 3.64%
2021-05-24 0 1.100 1.050 1.130 1.080 1.100 62,000 67,960 1.0961 0.761 0.726 0.782 0.747 0.761 89,642 0.7581 -4.35%
2021-05-21 0 1.190 1.090 1.190 1.040 1.210 100,000 114,780 1.1478 0.795 0.729 0.795 0.695 0.809 149,612 0.7672 3.48%
2021-05-20 0 1.150 1.020 1.150 1.150 1.170 34,000 39,220 1.1535 0.769 0.682 0.769 0.769 0.782 50,868 0.7710 -1.71%
2021-05-18 0 1.170 1.160 1.210 1.140 1.170 14,000 16,160 1.1543 0.782 0.775 0.809 0.762 0.782 20,946 0.7715 2.63%
2021-05-17 0 1.140 1.140 1.200 1.140 1.350 828,000 1,058,200 1.2780 0.762 0.762 0.802 0.762 0.902 1,238,790 0.8542 -11.63%
2021-05-14 0 1.290 1.260 1.290 1.040 1.380 1,162,000 1,436,820 1.2365 0.862 0.842 0.862 0.695 0.922 1,738,496 0.8265 25.24%
2021-05-13 0 1.030 0.950 1.030 1.030 1.030 26,000 26,780 1.0300 0.688 0.635 0.688 0.688 0.688 38,899 0.6884 0.00%
2021-05-12 0 1.030 0.950 - 1.030 1.100 56,000 59,420 1.0611 0.688 0.635 - 0.688 0.735 83,783 0.7092 0.00%
2021-05-11 0 1.030 0.920 1.030 - - 0 0 - 0.688 0.615 0.688 - - 0 - 0.00%
2021-05-10 0 1.030 0.970 1.030 - - 0 0 - 0.688 0.648 0.688 - - 0 - 0.00%
2021-05-07 0 1.030 0.950 1.030 1.050 1.050 32,000 33,000 1.0313 0.688 0.635 0.688 0.702 0.702 47,876 0.6893 3.00%
2021-05-06 0 1.000 1.000 1.050 1.000 1.040 40,000 40,240 1.0060 0.668 0.668 0.702 0.668 0.695 59,845 0.6724 -8.26%
2021-05-05 0 1.090 1.000 1.090 1.090 1.100 50,000 52,280 1.0456 0.729 0.668 0.729 0.729 0.735 74,806 0.6989 9.00%
2021-05-04 0 1.000 1.000 1.030 - - 32,000 32,760 1.0238 0.668 0.668 0.688 - - 47,876 0.6843 0.00%
2021-05-03 0 1.000 0.900 1.080 1.000 1.000 76,000 77,220 1.0161 0.668 0.602 0.722 0.668 0.668 113,705 0.6791 -2.91%
2021-04-30 0 1.030 1.010 1.030 - - 0 0 - 0.688 0.675 0.688 - - 0 - 0.00%
2021-04-29 0 1.030 0.930 1.030 - - 0 0 - 0.688 0.622 0.688 - - 0 - -2.83%
2021-04-28 0 1.060 1.000 1.080 - - 0 0 - 0.708 0.668 0.722 - - 0 - 0.00%
2021-04-27 0 1.060 0.990 1.060 - - 0 0 - 0.708 0.662 0.708 - - 0 - 0.00%
2021-04-26 0 1.060 1.020 1.060 1.000 1.090 46,000 47,420 1.0309 0.708 0.682 0.708 0.668 0.729 68,822 0.6890 0.00%
2021-04-23 0 1.060 1.010 1.060 1.000 1.080 22,000 22,160 1.0073 0.708 0.675 0.708 0.668 0.722 32,915 0.6733 -1.85%
2021-04-22 0 1.080 1.000 1.080 - - 0 0 - 0.722 0.668 0.722 - - 0 - 0.00%
2021-04-21 0 1.080 1.000 1.080 - - 0 0 - 0.722 0.668 0.722 - - 0 - 0.00%
2021-04-20 0 1.080 0.990 1.080 1.080 1.080 2,000 2,160 1.0800 0.722 0.662 0.722 0.722 0.722 2,992 0.7219 5.88%
2021-04-19 0 1.020 0.980 1.080 0.980 1.040 96,000 98,800 1.0292 0.682 0.655 0.722 0.655 0.695 143,628 0.6879 -5.56%
2021-04-16 0 1.080 0.980 1.080 - - 0 0 - 0.722 0.655 0.722 - - 0 - 0.00%
2021-04-15 0 1.080 0.970 1.080 1.080 1.090 28,000 30,080 1.0743 0.722 0.648 0.722 0.722 0.729 41,891 0.7180 4.85%
2021-04-14 0 1.030 0.960 1.080 - - 0 0 - 0.688 0.642 0.722 - - 0 - 0.00%
2021-04-13 0 1.030 0.970 1.090 1.030 1.030 6,000 6,180 1.0300 0.688 0.648 0.729 0.688 0.688 8,977 0.6884 -4.63%
2021-04-12 0 1.080 0.990 1.080 0.970 1.090 18,000 19,140 1.0633 0.722 0.662 0.722 0.648 0.729 26,930 0.7107 -0.92%
2021-04-09 0 1.090 0.950 1.090 0.980 1.100 60,000 59,280 0.9880 0.729 0.635 0.729 0.655 0.735 89,767 0.6604 11.22%
2021-04-08 0 0.980 0.920 0.980 0.920 0.980 12,000 11,460 0.9550 0.655 0.615 0.655 0.615 0.655 17,953 0.6383 0.00%
2021-04-07 0 0.980 0.920 0.980 - - 0 0 - 0.655 0.615 0.655 - - 0 - 0.00%
2021-04-01 0 0.980 0.930 0.980 - - 0 0 - 0.655 0.622 0.655 - - 0 - 0.00%
2021-03-31 0 0.980 0.920 0.980 - - 0 0 - 0.655 0.615 0.655 - - 0 - 0.00%
2021-03-30 0 0.980 0.930 1.000 - - 0 0 - 0.655 0.622 0.668 - - 0 - 0.00%
2021-03-29 0 0.980 0.910 0.980 0.910 0.990 50,000 47,780 0.9556 0.655 0.608 0.655 0.608 0.662 74,806 0.6387 -2.00%
2021-03-26 0 1.000 0.920 1.000 - - 0 0 - 0.668 0.615 0.668 - - 0 - 0.00%
2021-03-25 0 1.000 0.900 1.000 1.000 1.000 4,000 4,000 1.0000 0.668 0.602 0.668 0.668 0.668 5,984 0.6684 1.01%
2021-03-24 0 0.990 0.900 0.990 - - 0 0 - 0.662 0.602 0.662 - - 0 - -1.00%
2021-03-23 0 1.000 0.930 1.000 - - 0 0 - 0.668 0.622 0.668 - - 0 - -8.26%
2021-03-22 0 1.090 0.910 1.090 1.050 1.100 12,000 12,800 1.0667 0.729 0.608 0.729 0.702 0.735 17,953 0.7130 10.10%
2021-03-19 0 0.990 0.910 1.050 - - 0 0 - 0.662 0.608 0.702 - - 0 - 0.00%
2021-03-18 0 0.990 0.880 0.990 1.000 1.000 2,000 2,000 1.0000 0.662 0.588 0.662 0.668 0.668 2,992 0.6684 3.13%
2021-03-17 0 0.960 0.910 0.960 - - 0 0 - 0.642 0.608 0.642 - - 0 - -2.04%
2021-03-16 0 0.980 0.930 0.980 0.980 1.000 14,000 13,960 0.9971 0.655 0.622 0.655 0.655 0.668 20,946 0.6665 5.38%
2021-03-15 0 0.930 0.750 0.930 - - 0 0 - 0.622 0.501 0.622 - - 0 - 0.00%
2021-03-12 0 0.930 0.890 0.930 - - 0 0 - 0.622 0.595 0.622 - - 0 - 0.00%
2021-03-11 0 0.930 - 0.930 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
2021-03-10 0 0.930 0.780 0.930 0.880 0.970 18,000 16,200 0.9000 0.622 0.521 0.622 0.588 0.648 26,930 0.6016 4.49%
2021-03-09 0 0.890 0.890 0.950 0.890 0.900 118,000 105,520 0.8942 0.595 0.595 0.635 0.595 0.602 176,543 0.5977 -6.32%
2021-03-08 0 0.950 0.900 0.940 - - 0 0 - 0.635 0.602 0.628 - - 0 - 0.00%
2021-03-05 0 0.950 0.910 0.950 0.850 0.950 254,000 232,960 0.9172 0.635 0.608 0.635 0.568 0.635 380,015 0.6130 -2.06%
2021-03-04 0 0.970 0.940 0.980 - - 0 0 - 0.648 0.628 0.655 - - 0 - 0.00%
2021-03-03 0 0.970 0.920 0.970 - - 0 0 - 0.648 0.615 0.648 - - 0 - -3.00%
2021-03-02 0 1.000 0.950 1.000 - - 0 0 - 0.668 0.635 0.668 - - 0 - 0.00%
2021-03-01 0 1.000 0.930 1.000 - - 0 0 - 0.668 0.622 0.668 - - 0 - 0.00%
2021-02-26 0 1.000 0.930 1.000 0.990 1.000 16,000 15,880 0.9925 0.668 0.622 0.668 0.662 0.668 23,938 0.6634 0.00%
2021-02-25 0 1.000 0.950 1.000 0.990 1.100 8,000 8,360 1.0450 0.668 0.635 0.668 0.662 0.735 11,969 0.6985 4.17%
2021-02-24 0 0.960 0.960 0.980 0.930 1.000 34,000 32,720 0.9624 0.642 0.642 0.655 0.622 0.668 50,868 0.6432 -3.03%
2021-02-23 0 0.990 0.930 0.990 0.920 0.990 18,000 17,120 0.9511 0.662 0.622 0.662 0.615 0.662 26,930 0.6357 -1.00%
2021-02-22 0 1.000 0.920 1.000 0.990 1.000 18,000 17,200 0.9556 0.668 0.615 0.668 0.662 0.668 26,930 0.6387 1.01%
2021-02-19 0 0.990 0.900 0.990 0.940 0.990 16,000 15,200 0.9500 0.662 0.602 0.662 0.628 0.662 23,938 0.6350 8.79%
2021-02-18 0 0.910 0.820 0.900 0.910 0.910 14,000 12,740 0.9100 0.608 0.548 0.602 0.608 0.608 20,946 0.6082 -9.00%
2021-02-17 0 1.000 0.880 1.000 - - 0 0 - 0.668 0.588 0.668 - - 0 - -3.85%
2021-02-16 0 1.040 0.850 1.040 - - 0 0 - 0.695 0.568 0.695 - - 0 - 0.00%
2021-02-11 0 1.040 0.850 1.040 1.040 1.040 8,000 8,320 1.0400 0.695 0.568 0.695 0.695 0.695 11,969 0.6951 4.00%
2021-02-10 0 1.000 0.850 1.000 - - 0 0 - 0.668 0.568 0.668 - - 0 - 0.00%
2021-02-09 0 1.000 0.950 1.000 - - 0 0 - 0.668 0.635 0.668 - - 0 - -2.91%
2021-02-08 0 1.030 0.950 1.040 - - 0 0 - 0.688 0.635 0.695 - - 0 - 0.00%
2021-02-05 0 1.030 0.950 1.030 0.950 1.040 102,000 98,320 0.9639 0.688 0.635 0.688 0.635 0.695 152,605 0.6443 3.00%
2021-02-04 0 1.000 0.960 1.000 - - 0 0 - 0.668 0.642 0.668 - - 0 - 0.00%
2021-02-03 0 1.000 0.960 1.000 1.000 1.040 366,000 368,640 1.0072 0.668 0.642 0.668 0.668 0.695 547,581 0.6732 0.00%
2021-02-02 0 1.000 0.900 1.000 0.950 1.000 8,000 7,880 0.9850 0.668 0.602 0.668 0.635 0.668 11,969 0.6584 -2.91%
2021-02-01 0 1.030 0.960 1.040 - - 0 0 - 0.688 0.642 0.695 - - 0 - 0.00%
2021-01-29 0 1.030 0.940 1.030 - - 0 0 - 0.688 0.628 0.688 - - 0 - 0.00%
2021-01-28 0 1.030 0.960 1.030 0.910 1.040 24,000 23,080 0.9617 0.688 0.642 0.688 0.608 0.695 35,907 0.6428 -0.96%
2021-01-27 0 1.040 0.900 1.040 1.040 1.040 4,000 4,160 1.0400 0.695 0.602 0.695 0.695 0.695 5,984 0.6951 4.00%
2021-01-26 0 1.000 0.920 1.000 1.030 1.040 14,000 14,460 1.0329 0.668 0.615 0.668 0.688 0.695 20,946 0.6904 -3.85%
2021-01-25 0 1.040 0.930 1.040 1.000 1.040 42,000 42,880 1.0210 0.695 0.622 0.695 0.668 0.695 62,837 0.6824 4.00%
2021-01-22 0 1.000 0.910 1.000 0.990 1.020 16,000 16,120 1.0075 0.668 0.608 0.668 0.662 0.682 23,938 0.6734 0.00%
2021-01-21 0 1.000 0.900 1.000 - - 0 0 - 0.668 0.602 0.668 - - 0 - 0.00%
2021-01-20 0 1.000 0.900 1.020 - - 0 0 - 0.668 0.602 0.682 - - 0 - 0.00%
2021-01-19 0 1.000 0.940 1.000 - - 0 0 - 0.668 0.628 0.668 - - 0 - -1.96%
2021-01-18 0 1.020 0.930 1.020 - - 0 0 - 0.682 0.622 0.682 - - 0 - 0.00%
2021-01-15 0 1.020 0.940 1.020 - - 0 0 - 0.682 0.628 0.682 - - 0 - 0.00%
2021-01-14 0 1.020 0.940 1.020 - - 0 0 - 0.682 0.628 0.682 - - 0 - 0.00%
2021-01-13 0 1.020 0.930 1.020 0.900 1.020 38,000 37,140 0.9774 0.682 0.622 0.682 0.602 0.682 56,853 0.6533 -0.97%
2021-01-12 0 1.030 0.880 1.030 - - 0 0 - 0.688 0.588 0.688 - - 0 - 0.00%
2021-01-11 0 1.030 0.880 1.030 - - 0 0 - 0.688 0.588 0.688 - - 0 - 0.00%
2021-01-08 0 1.030 0.880 1.030 - - 0 0 - 0.688 0.588 0.688 - - 0 - 0.00%
2021-01-07 0 1.030 0.900 1.030 - - 0 0 - 0.688 0.602 0.688 - - 0 - 0.00%
2021-01-06 0 1.030 0.880 1.030 - - 0 0 - 0.688 0.588 0.688 - - 0 - 0.00%
2021-01-05 0 1.030 0.830 1.030 - - 0 0 - 0.688 0.555 0.688 - - 0 - 0.00%
2021-01-04 0 1.030 0.850 1.030 - - 0 0 - 0.688 0.568 0.688 - - 0 - -2.83%
2020-12-31 0 1.060 0.870 1.060 1.020 1.060 56,000 57,580 1.0282 0.708 0.582 0.708 0.682 0.708 83,783 0.6873 6.00%
2020-12-30 0 1.000 0.860 1.010 - - 0 0 - 0.668 0.575 0.675 - - 0 - 0.00%
2020-12-29 0 1.000 0.870 1.010 - - 0 0 - 0.668 0.582 0.675 - - 0 - 0.00%
2020-12-28 0 1.000 0.850 1.000 - - 0 0 - 0.668 0.568 0.668 - - 0 - 0.00%
2020-12-24 0 1.000 0.880 1.010 - - 0 0 - 0.668 0.588 0.675 - - 0 - 0.00%
2020-12-23 0 1.000 0.810 1.000 0.800 1.010 12,000 11,620 0.9683 0.668 0.541 0.668 0.535 0.675 17,953 0.6472 0.00%
2020-12-22 0 1.000 0.800 1.000 - - 0 0 - 0.668 0.535 0.668 - - 0 - 0.00%
2020-12-21 0 1.000 0.800 1.000 - - 0 0 - 0.668 0.535 0.668 - - 0 - -0.99%
2020-12-18 0 1.010 0.900 1.010 0.960 1.010 12,000 11,920 0.9933 0.675 0.602 0.675 0.642 0.675 17,953 0.6639 0.00%
2020-12-17 0 1.010 0.880 1.010 - - 0 0 - 0.675 0.588 0.675 - - 0 - 0.00%
2020-12-16 0 1.010 0.880 1.010 - - 0 0 - 0.675 0.588 0.675 - - 0 - 0.00%
2020-12-15 0 1.010 0.870 1.010 0.970 1.010 20,000 19,480 0.9740 0.675 0.582 0.675 0.648 0.675 29,922 0.6510 1.00%
2020-12-14 0 1.000 0.870 1.000 - - 0 0 - 0.668 0.582 0.668 - - 0 - 0.00%
2020-12-11 0 1.000 0.870 1.000 0.990 1.010 8,000 8,000 1.0000 0.668 0.582 0.668 0.662 0.675 11,969 0.6684 1.01%
2020-12-10 0 0.990 0.860 1.010 - - 0 0 - 0.662 0.575 0.675 - - 0 - 0.00%
2020-12-09 0 0.990 0.870 0.990 1.000 1.020 30,000 30,260 1.0087 0.662 0.582 0.662 0.668 0.682 44,884 0.6742 17.86%
2020-12-08 0 0.840 0.830 1.010 0.830 1.020 98,000 95,340 0.9729 0.561 0.555 0.675 0.555 0.682 146,620 0.6503 -10.64%
2020-12-07 0 0.940 0.820 0.940 - - 0 0 - 0.628 0.548 0.628 - - 0 - 0.00%
2020-12-04 0 0.940 0.860 0.940 0.920 0.950 86,000 80,200 0.9326 0.628 0.575 0.628 0.615 0.635 128,667 0.6233 2.17%
2020-12-03 0 0.920 0.820 0.920 0.910 0.920 44,000 40,080 0.9109 0.615 0.548 0.615 0.608 0.615 65,829 0.6088 0.00%
2020-12-02 0 0.920 0.800 0.920 0.900 0.920 96,000 87,060 0.9069 0.615 0.535 0.615 0.602 0.615 143,628 0.6061 0.00%
2020-12-01 0 0.920 0.820 0.920 0.880 0.920 122,000 110,480 0.9056 0.615 0.548 0.615 0.588 0.615 182,527 0.6053 4.55%
2020-11-30 0 0.880 0.610 0.880 - - 2,000 1,600 0.8000 0.588 0.408 0.588 - - 2,992 0.5347 -4.35%
2020-11-27 0 0.920 0.800 0.920 - - 0 0 - 0.615 0.535 0.615 - - 0 - 0.00%
2020-11-26 0 0.920 0.800 0.920 0.910 0.940 30,000 27,620 0.9207 0.615 0.535 0.615 0.608 0.628 44,884 0.6154 15.00%
2020-11-25 0 0.800 0.650 0.910 0.800 0.800 2,000 1,600 0.8000 0.535 0.434 0.608 0.535 0.535 2,992 0.5347 -13.04%
2020-11-24 0 0.920 0.800 0.920 - - 0 0 - 0.615 0.535 0.615 - - 0 - 0.00%
2020-11-23 0 0.920 0.800 0.920 - - 0 0 - 0.615 0.535 0.615 - - 0 - 0.00%
2020-11-20 0 0.920 0.800 0.920 0.900 0.920 4,000 3,640 0.9100 0.615 0.535 0.615 0.602 0.615 5,984 0.6082 5.75%
2020-11-19 0 0.870 - 0.870 - - 2,000 1,660 0.8300 0.582 - 0.582 - - 2,992 0.5548 -6.45%
2020-11-18 0 0.930 0.830 0.930 - - 0 0 - 0.622 0.555 0.622 - - 0 - 0.00%
2020-11-17 0 0.930 0.840 0.930 - - 0 0 - 0.622 0.561 0.622 - - 0 - 0.00%
2020-11-16 0 0.930 0.810 0.930 0.930 0.930 6,000 5,580 0.9300 0.622 0.541 0.622 0.622 0.622 8,977 0.6216 1.09%
2020-11-13 0 0.920 0.810 0.920 - - 0 0 - 0.615 0.541 0.615 - - 0 - 0.00%
2020-11-12 0 0.920 0.770 0.920 - - 0 0 - 0.615 0.515 0.615 - - 0 - -1.08%
2020-11-11 0 0.930 0.820 0.930 - - 0 0 - 0.622 0.548 0.622 - - 0 - -1.06%
2020-11-10 0 0.940 0.820 0.940 0.920 0.940 4,000 3,720 0.9300 0.628 0.548 0.628 0.615 0.628 5,984 0.6216 0.00%
2020-11-09 0 0.940 0.820 0.940 - - 0 0 - 0.628 0.548 0.628 - - 0 - 0.00%
2020-11-06 0 0.940 0.830 0.940 - - 0 0 - 0.628 0.555 0.628 - - 0 - 0.00%
2020-11-05 0 0.940 0.830 0.940 0.930 0.960 22,000 20,520 0.9327 0.628 0.555 0.628 0.622 0.642 32,915 0.6234 1.08%
2020-11-04 0 0.930 0.830 0.930 - - 0 0 - 0.622 0.555 0.622 - - 0 - 0.00%
2020-11-03 0 0.930 0.830 0.930 - - 0 0 - 0.622 0.555 0.622 - - 0 - 0.00%
2020-11-02 0 0.930 0.840 0.930 - - 0 0 - 0.622 0.561 0.622 - - 0 - -1.06%
2020-10-30 0 0.940 0.820 0.940 0.770 0.940 58,000 50,520 0.8710 0.628 0.548 0.628 0.515 0.628 86,775 0.5822 -1.05%
2020-10-29 0 0.950 0.800 0.950 - - 0 0 - 0.635 0.535 0.635 - - 0 - 0.00%
2020-10-28 0 0.950 0.720 0.950 - - 0 0 - 0.635 0.481 0.635 - - 0 - 0.00%
2020-10-27 0 0.950 0.830 0.950 - - 0 0 - 0.635 0.555 0.635 - - 0 - 0.00%
2020-10-23 0 0.950 0.830 0.950 - - 0 0 - 0.635 0.555 0.635 - - 0 - 0.00%
2020-10-22 0 0.950 0.850 0.950 - - 0 0 - 0.635 0.568 0.635 - - 0 - 0.00%
2020-10-21 0 0.950 0.850 0.950 - - 0 0 - 0.635 0.568 0.635 - - 0 - 0.00%
2020-10-20 0 0.950 0.850 0.950 - - 0 0 - 0.635 0.568 0.635 - - 0 - 0.00%
2020-10-19 0 0.950 0.850 0.950 0.950 0.950 6,000 5,700 0.9500 0.635 0.568 0.635 0.635 0.635 8,977 0.6350 0.00%
2020-10-16 0 0.950 0.830 0.950 0.900 0.950 38,000 34,940 0.9195 0.635 0.555 0.635 0.602 0.635 56,853 0.6146 1.06%
2020-10-15 0 0.940 0.840 0.940 - - 0 0 - 0.628 0.561 0.628 - - 0 - 0.00%
2020-10-14 0 0.940 0.870 0.940 0.930 1.130 62,000 61,520 0.9923 0.628 0.582 0.628 0.622 0.755 92,760 0.6632 1.08%
2020-10-12 0 0.930 0.820 0.930 - - 0 0 - 0.622 0.548 0.622 - - 0 - 0.00%
2020-10-09 0 0.930 0.800 0.930 - - 0 0 - 0.622 0.535 0.622 - - 0 - 0.00%
2020-10-08 0 0.930 0.840 0.930 - - 0 0 - 0.622 0.561 0.622 - - 0 - -1.06%
2020-10-07 0 0.940 0.830 0.940 - - 0 0 - 0.628 0.555 0.628 - - 0 - 0.00%
2020-10-06 0 0.940 0.830 0.940 - - 0 0 - 0.628 0.555 0.628 - - 0 - 0.00%
2020-10-05 0 0.940 0.810 0.940 0.930 0.950 28,000 26,280 0.9386 0.628 0.541 0.628 0.622 0.635 41,891 0.6273 1.08%
2020-09-30 0 0.930 0.700 0.930 0.820 0.930 28,000 23,580 0.8421 0.622 0.468 0.622 0.548 0.622 41,891 0.5629 6.90%
2020-09-29 0 0.870 0.780 0.870 0.800 0.870 76,000 61,540 0.8097 0.582 0.521 0.582 0.535 0.582 113,705 0.5412 0.00%
2020-09-28 0 0.870 0.750 0.870 0.780 0.870 20,000 15,800 0.7900 0.582 0.501 0.582 0.521 0.582 29,922 0.5280 -4.40%
2020-09-25 0 0.910 0.780 0.910 - - 0 0 - 0.608 0.521 0.608 - - 0 - -4.21%
2020-09-24 0 0.950 0.780 0.950 - - 0 0 - 0.635 0.521 0.635 - - 0 - 0.00%
2020-09-23 0 0.950 0.780 0.950 0.940 0.960 4,000 3,800 0.9500 0.635 0.521 0.635 0.628 0.642 5,984 0.6350 1.06%
2020-09-22 0 0.940 0.760 0.940 - - 0 0 - 0.628 0.508 0.628 - - 0 - 0.00%
2020-09-21 0 0.940 0.760 0.960 - - 0 0 - 0.628 0.508 0.642 - - 0 - 0.00%
2020-09-18 0 0.940 0.760 0.940 - - 0 0 - 0.628 0.508 0.628 - - 0 - -1.05%
2020-09-17 0 0.950 0.760 0.950 - - 0 0 - 0.635 0.508 0.635 - - 0 - -1.04%
2020-09-16 0 0.960 0.820 0.960 - - 0 0 - 0.642 0.548 0.642 - - 0 - 0.00%
2020-09-15 0 0.960 0.820 0.960 - - 0 0 - 0.642 0.548 0.642 - - 0 - 0.00%
2020-09-14 0 0.960 0.830 0.960 - - 0 0 - 0.642 0.555 0.642 - - 0 - 0.00%
2020-09-11 0 0.960 0.830 0.960 - - 0 0 - 0.642 0.555 0.642 - - 0 - 0.00%
2020-09-10 0 0.960 0.800 0.960 - - 0 0 - 0.642 0.535 0.642 - - 0 - -1.03%
2020-09-09 0 0.970 0.680 0.970 0.980 0.980 4,000 3,920 0.9800 0.648 0.455 0.648 0.655 0.655 5,984 0.6550 3.74%
2020-09-08 0 0.980 0.830 0.980 0.950 0.980 32,000 30,780 0.9619 0.625 0.529 0.625 0.606 0.625 50,180 0.6134 3.16%
2020-09-07 0 0.950 0.820 0.980 0.950 0.990 30,000 29,100 0.9700 0.606 0.523 0.625 0.606 0.631 47,044 0.6186 -2.06%
2020-09-04 0 0.970 0.840 0.970 0.960 0.970 8,000 7,720 0.9650 0.619 0.536 0.619 0.612 0.619 12,545 0.6154 0.00%
2020-09-03 0 0.970 0.870 0.970 - - 0 0 - 0.619 0.555 0.619 - - 0 - 0.00%
2020-09-02 0 0.970 0.820 0.970 0.870 0.990 64,000 60,340 0.9428 0.619 0.523 0.619 0.555 0.631 100,360 0.6012 3.19%
2020-09-01 0 0.940 0.680 0.940 0.900 0.990 22,000 20,740 0.9427 0.599 0.434 0.599 0.574 0.631 34,499 0.6012 4.44%
2020-08-31 0 0.900 0.810 0.930 0.880 1.000 116,000 108,680 0.9369 0.574 0.517 0.593 0.561 0.638 181,903 0.5975 7.14%
2020-08-28 0 0.840 0.750 0.840 0.890 0.890 4,000 3,560 0.8900 0.536 0.478 0.536 0.568 0.568 6,273 0.5676 2.44%
2020-08-27 0 0.820 0.740 0.830 0.750 0.840 140,000 110,520 0.7894 0.523 0.472 0.529 0.478 0.536 219,538 0.5034 9.33%
2020-08-26 0 0.750 0.720 0.740 0.740 0.790 24,000 17,960 0.7483 0.478 0.459 0.472 0.472 0.504 37,635 0.4772 -3.85%
2020-08-25 0 0.780 0.740 0.790 - - 0 0 - 0.497 0.472 0.504 - - 0 - 0.00%
2020-08-24 0 0.780 0.740 0.780 - - 0 0 - 0.497 0.472 0.497 - - 0 - 0.00%
2020-08-21 0 0.780 0.740 0.790 - - 0 0 - 0.497 0.472 0.504 - - 0 - 0.00%
2020-08-20 0 0.780 0.740 0.790 - - 0 0 - 0.497 0.472 0.504 - - 0 - 0.00%
2020-08-19 0 0.780 0.640 0.790 - - 0 0 - 0.497 0.408 0.504 - - 0 - 0.00%
2020-08-18 0 0.780 0.740 0.790 - - 0 0 - 0.497 0.472 0.504 - - 0 - 0.00%
2020-08-17 0 0.780 0.740 0.780 - - 0 0 - 0.497 0.472 0.497 - - 0 - 0.00%
2020-08-14 0 0.780 0.740 0.780 0.720 0.790 78,000 59,520 0.7631 0.497 0.472 0.497 0.459 0.504 122,314 0.4866 -1.27%
2020-08-13 0 0.790 0.730 0.790 0.710 0.790 66,000 49,320 0.7473 0.504 0.466 0.504 0.453 0.504 103,497 0.4765 1.28%
2020-08-12 0 0.780 0.710 0.780 0.770 0.780 16,000 12,200 0.7625 0.497 0.453 0.497 0.491 0.497 25,090 0.4862 0.00%
2020-08-11 0 0.780 0.670 0.780 0.630 0.800 218,000 161,400 0.7404 0.497 0.427 0.497 0.402 0.510 341,852 0.4721 1.30%
2020-08-10 0 0.770 0.680 0.770 - - 0 0 - 0.491 0.434 0.491 - - 0 - -1.28%
2020-08-07 0 0.780 0.680 0.780 0.770 0.780 34,000 26,420 0.7771 0.497 0.434 0.497 0.491 0.497 53,316 0.4955 1.30%
2020-08-06 0 0.770 0.700 0.770 - - 0 0 - 0.491 0.446 0.491 - - 0 - 0.00%
2020-08-05 0 0.770 0.740 0.770 - - 0 0 - 0.491 0.472 0.491 - - 0 - 0.00%
2020-08-04 0 0.770 0.750 0.770 - - 0 0 - 0.491 0.478 0.491 - - 0 - -1.28%
2020-08-03 0 0.780 0.750 0.780 0.780 0.780 40,000 31,200 0.7800 0.497 0.478 0.497 0.497 0.497 62,725 0.4974 -1.27%
2020-07-31 0 0.790 0.750 0.790 0.740 0.800 70,000 53,100 0.7586 0.504 0.478 0.504 0.472 0.510 109,769 0.4837 -1.25%
2020-07-30 0 0.800 0.710 0.800 0.700 0.800 44,000 33,260 0.7559 0.510 0.453 0.510 0.446 0.510 68,998 0.4820 0.00%
2020-07-29 0 0.800 0.740 0.800 0.800 0.800 4,000 3,200 0.8000 0.510 0.472 0.510 0.510 0.510 6,273 0.5102 3.90%
2020-07-28 0 0.770 0.740 0.770 - - 0 0 - 0.491 0.472 0.491 - - 0 - 0.00%
2020-07-27 0 0.770 0.740 0.800 0.740 0.800 26,000 19,880 0.7646 0.491 0.472 0.510 0.472 0.510 40,771 0.4876 4.05%
2020-07-24 0 0.740 0.670 0.730 - - 6,000 4,360 0.7267 0.472 0.427 0.466 - - 9,409 0.4634 -6.33%
2020-07-23 0 0.790 0.710 0.800 - - 0 0 - 0.504 0.453 0.510 - - 0 - 0.00%
2020-07-22 0 0.790 0.710 0.790 0.770 0.800 18,000 14,200 0.7889 0.504 0.453 0.504 0.491 0.510 28,226 0.5031 6.76%
2020-07-21 0 0.740 0.740 0.770 0.700 0.820 30,000 21,420 0.7140 0.472 0.472 0.491 0.446 0.523 47,044 0.4553 -9.76%
2020-07-20 0 0.820 0.700 0.820 0.820 0.820 2,000 1,640 0.8200 0.523 0.446 0.523 0.523 0.523 3,136 0.5229 0.00%
2020-07-17 0 0.820 0.720 0.820 0.750 0.820 30,000 23,860 0.7953 0.523 0.459 0.523 0.478 0.523 47,044 0.5072 6.49%
2020-07-16 0 0.770 0.710 0.770 0.810 0.810 4,000 3,240 0.8100 0.491 0.453 0.491 0.517 0.517 6,273 0.5165 0.00%
2020-07-15 0 0.770 0.700 0.770 0.700 0.820 92,000 67,620 0.7350 0.491 0.446 0.491 0.446 0.523 144,268 0.4687 16.67%
2020-07-14 0 0.660 0.660 0.700 0.590 0.820 552,000 354,520 0.6422 0.421 0.421 0.446 0.376 0.523 865,608 0.4096 -24.14%
2020-07-13 0 0.870 0.820 0.870 - - 0 0 - 0.555 0.523 0.555 - - 0 - 0.00%
2020-07-10 0 0.870 0.810 0.870 0.880 0.880 2,000 1,760 0.8800 0.555 0.517 0.555 0.561 0.561 3,136 0.5612 -1.14%
2020-07-09 0 0.880 0.820 0.880 0.890 0.890 4,000 3,560 0.8900 0.561 0.523 0.561 0.568 0.568 6,273 0.5676 1.15%
2020-07-08 0 0.870 0.820 0.870 - - 0 0 - 0.555 0.523 0.555 - - 0 - 0.00%
2020-07-07 0 0.870 0.800 0.870 - - 0 0 - 0.555 0.510 0.555 - - 0 - -1.14%
2020-07-06 0 0.880 0.790 0.880 0.810 0.880 46,000 38,740 0.8422 0.561 0.504 0.561 0.517 0.561 72,134 0.5371 8.64%
2020-07-03 0 0.810 0.760 0.810 0.760 0.820 136,000 105,740 0.7775 0.517 0.485 0.517 0.485 0.523 213,266 0.4958 2.53%
2020-07-02 0 0.790 0.750 0.760 0.740 0.800 94,000 70,280 0.7477 0.504 0.478 0.485 0.472 0.510 147,404 0.4768 -3.66%
2020-06-30 0 0.820 0.780 0.820 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2020-06-29 0 0.820 0.780 0.820 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2020-06-26 0 0.820 0.780 0.820 0.820 0.820 2,000 1,640 0.8200 0.523 0.497 0.523 0.523 0.523 3,136 0.5229 1.23%
2020-06-24 0 0.810 0.780 0.810 - - 0 0 - 0.517 0.497 0.517 - - 0 - 0.00%
2020-06-23 0 0.810 0.780 0.820 - - 0 0 - 0.517 0.497 0.523 - - 0 - 0.00%
2020-06-22 0 0.810 0.770 0.810 - - 0 0 - 0.517 0.491 0.517 - - 0 - -1.22%
2020-06-19 0 0.820 0.770 0.820 0.770 0.820 10,000 7,880 0.7880 0.523 0.491 0.523 0.491 0.523 15,681 0.5025 -1.20%
2020-06-18 0 0.830 0.760 0.830 - - 0 0 - 0.529 0.485 0.529 - - 0 - -1.19%
2020-06-17 0 0.840 0.730 0.840 0.830 0.840 14,000 11,660 0.8329 0.536 0.466 0.536 0.529 0.536 21,954 0.5311 1.20%
2020-06-16 0 0.830 0.780 0.830 0.780 0.830 24,000 19,020 0.7925 0.529 0.497 0.529 0.497 0.529 37,635 0.5054 6.41%
2020-06-15 0 0.780 0.730 0.780 0.780 0.790 6,000 4,620 0.7700 0.497 0.466 0.497 0.497 0.504 9,409 0.4910 -2.50%
2020-06-12 0 0.800 0.760 0.800 - - 0 0 - 0.510 0.485 0.510 - - 0 - -1.23%
2020-06-11 0 0.810 0.740 0.810 0.730 0.810 70,000 54,220 0.7746 0.517 0.472 0.517 0.466 0.517 109,769 0.4939 1.25%
2020-06-10 0 0.800 0.760 0.800 0.770 0.820 60,000 47,040 0.7840 0.510 0.485 0.510 0.491 0.523 94,088 0.5000 5.26%
2020-06-09 0 0.760 0.500 0.750 0.720 0.760 124,000 91,820 0.7405 0.485 0.319 0.478 0.459 0.485 194,448 0.4722 -8.43%
2020-06-08 0 0.830 0.750 0.830 - - 0 0 - 0.529 0.478 0.529 - - 0 - 0.00%
2020-06-05 0 0.830 0.740 0.830 - - 0 0 - 0.529 0.472 0.529 - - 0 - -4.60%
2020-06-04 0 0.870 0.740 0.870 - - 0 0 - 0.555 0.472 0.555 - - 0 - 0.00%
2020-06-03 0 0.870 0.770 0.870 - - 0 0 - 0.555 0.491 0.555 - - 0 - 0.00%
2020-06-02 0 0.870 0.760 0.870 - - 0 0 - 0.555 0.485 0.555 - - 0 - 0.00%
2020-06-01 0 0.870 0.750 0.870 0.890 0.900 12,000 10,720 0.8933 0.555 0.478 0.555 0.568 0.574 18,818 0.5697 4.82%
2020-05-29 0 0.830 0.730 0.830 0.710 0.830 26,000 19,640 0.7554 0.529 0.466 0.529 0.453 0.529 40,771 0.4817 0.00%
2020-05-28 0 0.830 0.700 0.830 0.770 0.860 34,000 28,460 0.8371 0.529 0.446 0.529 0.491 0.548 53,316 0.5338 7.79%
2020-05-27 0 0.770 0.700 0.770 - - 0 0 - 0.491 0.446 0.491 - - 0 - 0.00%
2020-05-26 0 0.770 0.700 0.770 - - 0 0 - 0.491 0.446 0.491 - - 0 - 0.00%
2020-05-25 0 0.770 0.650 0.770 - - 0 0 - 0.491 0.415 0.491 - - 0 - 0.00%
2020-05-22 0 0.770 0.760 0.770 0.740 0.790 96,000 72,920 0.7596 0.491 0.485 0.491 0.472 0.504 150,540 0.4844 -1.28%
2020-05-21 0 0.780 0.630 0.780 - - 0 0 - 0.497 0.402 0.497 - - 0 - -2.50%
2020-05-20 0 0.800 0.730 0.800 0.800 0.800 20,000 16,000 0.8000 0.510 0.466 0.510 0.510 0.510 31,363 0.5102 -2.44%
2020-05-19 0 0.820 0.600 0.810 - - 0 0 - 0.523 0.383 0.517 - - 0 - -2.38%
2020-05-18 0 0.840 0.160 0.830 - - 12,000 9,600 0.8000 0.536 0.102 0.529 - - 18,818 0.5102 -4.55%
2020-05-15 0 0.880 0.770 0.880 0.830 0.900 82,000 68,600 0.8366 0.561 0.491 0.561 0.529 0.574 128,587 0.5335 4.76%
2020-05-14 0 0.840 0.790 0.840 - - 0 0 - 0.536 0.504 0.536 - - 0 - -1.18%
2020-05-13 0 0.850 0.820 0.850 - - 0 0 - 0.542 0.523 0.542 - - 0 - -2.30%
2020-05-12 0 0.870 0.830 0.880 0.810 0.890 92,000 78,320 0.8513 0.555 0.529 0.561 0.517 0.568 144,268 0.5429 6.10%
2020-05-11 0 0.820 0.150 0.850 0.820 0.820 12,000 9,840 0.8200 0.523 0.096 0.542 0.523 0.523 18,818 0.5229 -7.87%
2020-05-08 0 0.890 0.820 0.890 0.800 0.890 122,000 102,220 0.8379 0.568 0.523 0.568 0.510 0.568 191,312 0.5343 0.00%
2020-05-07 0 0.890 0.780 0.890 - - 0 0 - 0.568 0.497 0.568 - - 0 - -1.11%
2020-05-06 0 0.900 0.800 0.900 0.900 0.900 8,000 7,200 0.9000 0.574 0.510 0.574 0.574 0.574 12,545 0.5739 2.27%
2020-05-05 0 0.880 0.780 0.890 - - 0 0 - 0.561 0.497 0.568 - - 0 - 0.00%
2020-05-04 0 0.880 0.770 0.880 - - 0 0 - 0.561 0.491 0.561 - - 0 - 0.00%
2020-04-29 0 0.880 0.750 0.880 0.710 0.880 16,000 12,420 0.7763 0.561 0.478 0.561 0.453 0.561 25,090 0.4950 -1.12%
2020-04-28 0 0.890 0.760 0.890 - - 0 0 - 0.568 0.485 0.568 - - 0 - 0.00%
2020-04-27 0 0.890 0.750 0.890 - - 0 0 - 0.568 0.478 0.568 - - 0 - -1.11%
2020-04-24 0 0.900 0.750 0.900 - - 0 0 - 0.574 0.478 0.574 - - 0 - 0.00%
2020-04-23 0 0.900 0.800 0.900 0.900 0.900 4,000 3,600 0.9000 0.574 0.510 0.574 0.574 0.574 6,273 0.5739 7.14%
2020-04-22 0 0.840 0.800 0.840 0.900 0.900 10,000 8,200 0.8200 0.536 0.510 0.536 0.574 0.574 15,681 0.5229 -4.55%
2020-04-21 0 0.880 0.800 0.890 - - 0 0 - 0.561 0.510 0.568 - - 0 - 0.00%
2020-04-20 0 0.880 0.800 0.890 - - 0 0 - 0.561 0.510 0.568 - - 0 - -1.12%
2020-04-17 0 0.890 0.800 0.890 - - 0 0 - 0.568 0.510 0.568 - - 0 - -1.11%
2020-04-16 0 0.900 0.800 0.900 - - 0 0 - 0.574 0.510 0.574 - - 0 - 0.00%
2020-04-15 0 0.900 0.800 0.900 0.910 0.910 4,000 3,640 0.9100 0.574 0.510 0.574 0.580 0.580 6,273 0.5803 2.27%
2020-04-14 0 0.880 0.700 0.880 0.680 0.900 50,000 42,400 0.8480 0.561 0.446 0.561 0.434 0.574 78,406 0.5408 12.82%
2020-04-09 0 0.780 0.680 0.780 - - 0 0 - 0.497 0.434 0.497 - - 0 - -2.50%
2020-04-08 0 0.800 0.680 0.800 0.810 0.810 6,000 4,860 0.8100 0.510 0.434 0.510 0.517 0.517 9,409 0.5165 1.27%
2020-04-07 0 0.790 0.750 0.790 0.670 0.800 120,000 90,220 0.7518 0.504 0.478 0.504 0.427 0.510 188,176 0.4794 2.60%
2020-04-06 0 0.770 0.700 0.780 0.610 0.780 114,000 81,700 0.7167 0.491 0.446 0.497 0.389 0.497 178,767 0.4570 -2.53%
2020-04-03 0 0.790 0.620 0.800 - - 0 0 - 0.504 0.395 0.510 - - 0 - 0.00%
2020-04-02 0 0.790 0.650 0.790 - - 0 0 - 0.504 0.415 0.504 - - 0 - -1.25%
2020-04-01 0 0.800 0.600 0.800 0.790 0.800 18,000 14,240 0.7911 0.510 0.383 0.510 0.504 0.510 28,226 0.5045 0.00%
2020-03-31 0 0.800 0.600 0.800 - - 0 0 - 0.510 0.383 0.510 - - 0 - 0.00%
2020-03-30 0 0.800 0.620 0.800 - - 0 0 - 0.510 0.395 0.510 - - 0 - 0.00%
2020-03-27 0 0.800 0.630 0.800 - - 0 0 - 0.510 0.402 0.510 - - 0 - 0.00%
2020-03-26 0 0.800 0.660 0.800 0.760 0.800 4,000 3,120 0.7800 0.510 0.421 0.510 0.485 0.510 6,273 0.4974 5.26%
2020-03-25 0 0.760 0.660 0.760 0.630 0.760 26,000 18,780 0.7223 0.485 0.421 0.485 0.402 0.485 40,771 0.4606 -3.80%
2020-03-24 0 0.790 0.630 0.790 0.800 0.800 6,000 4,800 0.8000 0.504 0.402 0.504 0.510 0.510 9,409 0.5102 3.95%
2020-03-23 0 0.760 0.610 0.790 0.500 0.840 966,000 594,080 0.6150 0.485 0.389 0.504 0.319 0.536 1,514,813 0.3922 -15.56%
2020-03-20 0 0.900 0.810 0.900 0.900 0.900 24,000 21,600 0.9000 0.574 0.517 0.574 0.574 0.574 37,635 0.5739 -4.26%
2020-03-19 0 0.940 0.710 0.940 0.950 0.960 4,000 3,820 0.9550 0.599 0.453 0.599 0.606 0.612 6,273 0.6090 8.05%
2020-03-18 0 0.870 0.870 0.900 0.870 0.940 542,000 487,060 0.8986 0.555 0.555 0.574 0.555 0.599 849,926 0.5731 -13.00%
2020-03-17 0 1.000 0.930 1.020 - - 0 0 - 0.638 0.593 0.650 - - 0 - 0.00%
2020-03-16 0 1.000 0.920 1.000 0.940 1.000 110,000 103,700 0.9427 0.638 0.587 0.638 0.599 0.638 172,494 0.6012 1.01%
2020-03-13 0 0.990 0.950 0.990 - - 0 0 - 0.631 0.606 0.631 - - 0 - -1.00%
2020-03-12 0 1.000 0.950 1.000 - - 0 0 - 0.638 0.606 0.638 - - 0 - -1.96%
2020-03-11 0 1.020 0.960 1.020 1.020 1.050 20,000 20,700 1.0350 0.650 0.612 0.650 0.650 0.670 31,363 0.6600 0.00%
2020-03-10 0 1.020 0.980 1.020 0.980 1.020 12,000 11,840 0.9867 0.650 0.625 0.650 0.625 0.650 18,818 0.6292 0.00%
2020-03-09 0 1.020 0.980 1.010 0.950 1.040 242,000 233,940 0.9667 0.650 0.625 0.644 0.606 0.663 379,487 0.6165 -2.86%
2020-03-06 0 1.050 0.950 1.050 - - 0 0 - 0.670 0.606 0.670 - - 0 - 0.00%
2020-03-05 0 1.050 0.930 1.050 - - 0 0 - 0.670 0.593 0.670 - - 0 - -0.94%
2020-03-04 0 1.060 1.000 1.070 - - 0 0 - 0.676 0.638 0.682 - - 0 - 0.00%
2020-03-03 0 1.060 1.030 1.060 - - 0 0 - 0.676 0.657 0.676 - - 0 - -0.93%
2020-03-02 0 1.070 1.040 1.070 1.030 1.070 22,000 22,940 1.0427 0.682 0.663 0.682 0.657 0.682 34,499 0.6649 3.88%
2020-02-28 0 1.030 1.030 1.050 1.030 1.030 20,000 20,600 1.0300 0.657 0.657 0.670 0.657 0.657 31,363 0.6568 -2.83%
2020-02-27 0 1.060 1.030 1.060 1.020 1.060 10,000 10,440 1.0440 0.676 0.657 0.676 0.650 0.676 15,681 0.6658 0.00%
2020-02-26 0 1.060 1.020 1.060 1.050 1.070 4,000 4,240 1.0600 0.676 0.650 0.676 0.670 0.682 6,273 0.6760 0.95%
2020-02-25 0 1.050 1.030 1.050 0.900 1.060 402,000 384,380 0.9562 0.670 0.657 0.670 0.574 0.676 630,388 0.6098 -1.87%
2020-02-24 0 1.070 1.020 1.090 1.020 1.090 28,000 29,320 1.0471 0.682 0.650 0.695 0.650 0.695 43,908 0.6678 1.90%
2020-02-21 0 1.050 1.050 1.090 1.050 1.050 6,000 6,300 1.0500 0.670 0.670 0.695 0.670 0.670 9,409 0.6696 -7.08%
2020-02-20 0 1.130 1.060 1.130 1.130 1.130 6,000 6,780 1.1300 0.721 0.676 0.721 0.721 0.721 9,409 0.7206 2.73%
2020-02-19 0 1.100 1.030 1.120 - - 0 0 - 0.701 0.657 0.714 - - 0 - 0.00%
2020-02-18 0 1.100 1.030 1.120 - - 0 0 - 0.701 0.657 0.714 - - 0 - 0.00%
2020-02-17 0 1.100 1.040 1.100 1.090 1.100 18,000 19,640 1.0911 0.701 0.663 0.701 0.695 0.701 28,226 0.6958 -1.79%
2020-02-14 0 1.120 1.050 1.130 1.000 1.120 108,000 109,940 1.0180 0.714 0.670 0.721 0.638 0.714 169,358 0.6492 9.80%
2020-02-13 0 1.020 1.000 1.060 1.020 1.020 26,000 26,520 1.0200 0.650 0.638 0.676 0.650 0.650 40,771 0.6505 2.00%
2020-02-12 0 1.000 1.000 1.060 1.000 1.090 42,000 44,420 1.0576 0.638 0.638 0.676 0.638 0.695 65,861 0.6744 -9.09%
2020-02-11 0 1.100 1.050 1.100 1.080 1.120 4,000 4,400 1.1000 0.701 0.670 0.701 0.689 0.714 6,273 0.7015 7.84%
2020-02-10 0 1.020 1.000 1.080 1.020 1.090 44,000 47,820 1.0868 0.650 0.638 0.689 0.650 0.695 68,998 0.6931 -4.67%
2020-02-07 0 1.070 1.020 1.120 1.050 1.070 12,000 12,720 1.0600 0.682 0.650 0.714 0.670 0.682 18,818 0.6760 -2.73%
2020-02-06 0 1.100 1.020 1.130 1.010 1.100 210,000 224,100 1.0671 0.701 0.650 0.721 0.644 0.701 329,307 0.6805 -3.51%
2020-02-05 0 1.140 1.000 1.140 1.150 1.150 6,000 6,900 1.1500 0.727 0.638 0.727 0.733 0.733 9,409 0.7334 2.70%
2020-02-04 0 1.110 1.000 1.120 1.110 1.110 30,000 33,300 1.1100 0.708 0.638 0.714 0.708 0.708 47,044 0.7078 0.91%
2020-02-03 0 1.100 1.000 1.100 - - 0 0 - 0.701 0.638 0.701 - - 0 - 0.00%
2020-01-31 0 1.100 1.020 1.090 0.990 1.100 160,000 164,960 1.0310 0.701 0.650 0.695 0.631 0.701 250,901 0.6575 11.11%
2020-01-30 0 0.990 0.940 1.020 0.910 1.000 86,000 79,340 0.9226 0.631 0.599 0.650 0.580 0.638 134,859 0.5883 -9.17%
2020-01-29 0 1.090 1.000 1.130 - - 0 0 - 0.695 0.638 0.721 - - 0 - 0.00%
2020-01-24 0 1.090 0.980 1.140 - - 0 0 - 0.695 0.625 0.727 - - 0 - 0.00%
2020-01-23 0 1.090 1.020 1.090 1.100 1.110 638,000 702,080 1.1004 0.695 0.650 0.695 0.701 0.708 1,000,467 0.7018 0.00%
2020-01-22 0 1.090 1.050 1.100 1.030 1.100 474,000 519,580 1.0962 0.695 0.670 0.701 0.657 0.701 743,293 0.6990 -3.54%
2020-01-21 0 1.130 1.030 1.130 1.140 1.140 40,000 45,600 1.1400 0.721 0.657 0.721 0.727 0.727 62,725 0.7270 2.73%
2020-01-20 0 1.100 1.030 1.100 1.000 1.100 350,000 383,960 1.0970 0.701 0.657 0.701 0.638 0.701 548,845 0.6996 1.85%
2020-01-17 0 1.080 1.010 1.080 - - 0 0 - 0.689 0.644 0.689 - - 0 - -0.92%
2020-01-16 0 1.090 1.000 1.100 1.030 1.090 62,000 64,580 1.0416 0.695 0.638 0.701 0.657 0.695 97,224 0.6642 4.81%
2020-01-15 0 1.040 1.020 1.040 - - 0 0 - 0.663 0.650 0.663 - - 0 - 0.00%
2020-01-14 0 1.040 1.000 1.040 1.050 1.050 2,000 2,100 1.0500 0.663 0.638 0.663 0.670 0.670 3,136 0.6696 0.00%
2020-01-13 0 1.040 1.010 1.040 1.000 1.050 62,000 62,720 1.0116 0.663 0.644 0.663 0.638 0.670 97,224 0.6451 0.00%
2020-01-10 0 1.040 1.020 1.040 1.000 1.060 584,000 589,800 1.0099 0.663 0.650 0.663 0.638 0.676 915,788 0.6440 4.00%
2020-01-09 0 1.000 0.960 1.000 0.980 1.070 688,000 691,700 1.0054 0.638 0.612 0.638 0.625 0.682 1,078,873 0.6411 -12.28%
2020-01-08 0 1.140 1.060 1.150 1.050 1.140 12,000 12,840 1.0700 0.727 0.676 0.733 0.670 0.727 18,818 0.6823 5.56%
2020-01-07 0 1.080 1.060 1.100 1.080 1.130 56,000 61,520 1.0986 0.689 0.676 0.701 0.689 0.721 87,815 0.7006 -3.57%
2020-01-06 0 1.120 1.120 1.180 1.060 1.060 18,000 19,080 1.0600 0.714 0.714 0.752 0.676 0.676 28,226 0.6760 0.00%
2020-01-03 0 1.120 1.120 1.190 1.110 1.110 4,000 4,440 1.1100 0.714 0.714 0.759 0.708 0.708 6,273 0.7078 3.70%
2020-01-02 0 1.080 1.060 1.120 1.030 1.100 30,000 32,200 1.0733 0.689 0.676 0.714 0.657 0.701 47,044 0.6845 -2.70%
2019-12-31 0 1.110 1.130 1.180 1.060 1.110 38,000 40,620 1.0689 0.708 0.721 0.752 0.676 0.708 59,589 0.6817 -5.93%
2019-12-30 0 1.180 1.150 1.180 1.110 1.190 12,000 13,480 1.1233 0.752 0.733 0.752 0.708 0.759 18,818 0.7164 -4.07%
2019-12-27 0 1.230 1.160 1.230 1.080 1.250 48,000 57,600 1.2000 0.784 0.740 0.784 0.689 0.797 75,270 0.7652 20.59%
2019-12-24 0 1.020 1.020 1.070 1.020 1.060 152,000 159,220 1.0475 0.650 0.650 0.682 0.650 0.676 238,356 0.6680 -7.27%
2019-12-23 0 1.100 1.100 1.200 1.050 1.140 230,000 254,740 1.1076 0.701 0.701 0.765 0.670 0.727 360,670 0.7063 -1.79%
2019-12-20 0 1.120 1.110 1.160 1.120 1.160 50,000 56,800 1.1360 0.714 0.708 0.740 0.714 0.740 78,406 0.7244 -5.88%
2019-12-19 0 1.190 1.150 1.190 1.120 1.200 162,000 187,580 1.1579 0.759 0.733 0.759 0.714 0.765 254,037 0.7384 -0.83%
2019-12-18 0 1.200 1.160 1.200 1.200 1.200 4,000 4,800 1.2000 0.765 0.740 0.765 0.765 0.765 6,273 0.7652 4.35%
2019-12-17 0 1.150 1.140 1.190 1.150 1.180 598,000 689,240 1.1526 0.733 0.727 0.759 0.733 0.752 937,741 0.7350 -3.36%
2019-12-16 0 1.190 1.190 1.250 1.170 1.190 108,000 127,580 1.1813 0.759 0.759 0.797 0.746 0.759 169,358 0.7533 0.85%
2019-12-13 0 1.180 1.180 1.200 1.170 1.240 560,000 666,220 1.1897 0.752 0.752 0.765 0.746 0.791 878,153 0.7587 -2.48%
2019-12-12 0 1.210 1.210 1.240 1.170 1.240 126,000 151,260 1.2005 0.772 0.772 0.791 0.746 0.791 197,584 0.7655 7.08%
2019-12-11 0 1.180 1.180 1.230 1.180 1.470 1,276,000 1,589,340 1.2456 0.721 0.721 0.751 0.721 0.898 2,089,470 0.7606 -12.59%
2019-12-10 0 1.350 1.330 1.350 1.350 1.600 1,224,000 1,772,960 1.4485 0.824 0.812 0.824 0.824 0.977 2,004,319 0.8846 -15.62%
2019-12-09 0 1.600 1.580 1.600 1.580 1.840 1,016,000 1,777,880 1.7499 0.977 0.965 0.977 0.965 1.124 1,663,716 1.0686 -5.88%
2019-12-06 0 1.700 1.670 1.700 1.500 1.700 2,048,000 3,344,980 1.6333 1.038 1.020 1.038 0.916 1.038 3,353,632 0.9974 16.44%
2019-12-05 0 1.460 1.460 1.490 1.330 1.600 1,888,000 2,735,860 1.4491 0.892 0.892 0.910 0.812 0.977 3,091,630 0.8849 10.61%
2019-12-04 0 1.320 1.320 1.360 1.320 1.320 2,000 2,640 1.3200 0.806 0.806 0.831 0.806 0.806 3,275 0.8061 0.00%
2019-12-03 0 1.320 1.320 1.360 1.320 1.350 118,000 158,920 1.3468 0.806 0.806 0.831 0.806 0.824 193,227 0.8225 0.00%
2019-12-02 0 1.320 1.320 1.350 1.320 1.350 306,000 408,560 1.3352 0.806 0.806 0.824 0.806 0.824 501,080 0.8154 0.00%
2019-11-29 0 1.320 1.320 1.370 - - 0 0 - 0.806 0.806 0.837 - - 0 - 0.76%
2019-11-28 0 1.310 1.310 1.370 1.290 1.330 88,000 115,200 1.3091 0.800 0.800 0.837 0.788 0.812 144,101 0.7994 -1.50%
2019-11-27 0 1.330 1.330 1.390 1.330 1.340 88,000 117,240 1.3323 0.812 0.812 0.849 0.812 0.818 144,101 0.8136 -1.48%
2019-11-26 0 1.350 1.320 1.470 1.350 1.350 4,000 5,400 1.3500 0.824 0.806 0.898 0.824 0.824 6,550 0.8244 1.50%
2019-11-25 0 1.330 1.320 1.470 1.330 1.340 56,000 74,820 1.3361 0.812 0.806 0.898 0.812 0.818 91,701 0.8159 0.00%
2019-11-22 0 1.330 1.320 1.390 1.310 1.380 312,000 418,860 1.3425 0.812 0.806 0.849 0.800 0.843 510,905 0.8198 -3.62%
2019-11-21 0 1.380 1.370 1.410 1.370 1.420 206,000 289,420 1.4050 0.843 0.837 0.861 0.837 0.867 337,328 0.8580 2.99%
2019-11-20 0 1.340 1.340 1.360 1.340 1.360 32,000 43,160 1.3488 0.818 0.818 0.831 0.818 0.831 52,401 0.8237 -2.19%
2019-11-19 0 1.370 1.310 1.500 1.360 1.370 48,000 66,280 1.3808 0.837 0.800 0.916 0.831 0.837 78,601 0.8432 0.74%
2019-11-18 0 1.360 1.310 1.360 - - 0 0 - 0.831 0.800 0.831 - - 0 - 0.00%
2019-11-15 0 1.360 1.310 1.360 1.350 1.360 8,000 10,820 1.3525 0.831 0.800 0.831 0.824 0.831 13,100 0.8259 3.82%
2019-11-14 0 1.310 1.310 1.360 1.300 1.330 64,000 83,800 1.3094 0.800 0.800 0.831 0.794 0.812 104,801 0.7996 -1.50%
2019-11-13 0 1.330 1.290 1.360 1.330 1.360 202,000 273,100 1.3520 0.812 0.788 0.831 0.812 0.831 330,778 0.8256 0.00%
2019-11-12 0 1.330 1.330 1.390 1.330 1.380 152,000 206,820 1.3607 0.812 0.812 0.849 0.812 0.843 248,902 0.8309 -1.48%
2019-11-11 0 1.350 1.300 1.360 1.350 1.360 24,000 32,540 1.3558 0.824 0.794 0.831 0.824 0.831 39,300 0.8280 -0.74%
2019-11-08 0 1.360 1.300 1.360 - - 0 0 - 0.831 0.794 0.831 - - 0 - 0.00%
2019-11-07 0 1.360 1.300 1.360 - - 0 0 - 0.831 0.794 0.831 - - 0 - 0.00%
2019-11-06 0 1.360 1.300 1.360 1.360 1.360 2,000 2,720 1.3600 0.831 0.794 0.831 0.831 0.831 3,275 0.8305 0.74%
2019-11-05 0 1.350 1.350 1.380 1.350 1.390 92,000 125,600 1.3652 0.824 0.824 0.843 0.824 0.849 150,651 0.8337 -3.57%
2019-11-04 0 1.400 1.370 1.450 1.360 1.400 224,000 310,120 1.3845 0.855 0.837 0.885 0.831 0.855 366,804 0.8455 0.00%
2019-11-01 0 1.400 1.300 1.400 - - 0 0 - 0.855 0.794 0.855 - - 0 - 0.00%
2019-10-31 0 1.400 1.300 1.430 - - 0 0 - 0.855 0.794 0.873 - - 0 - 0.00%
2019-10-30 0 1.400 1.300 1.450 1.310 1.420 174,000 240,200 1.3805 0.855 0.794 0.885 0.800 0.867 284,928 0.8430 0.00%
2019-10-29 0 1.400 1.320 1.450 1.400 1.400 4,000 5,600 1.4000 0.855 0.806 0.885 0.855 0.855 6,550 0.8550 0.00%
2019-10-28 0 1.400 1.310 1.400 1.350 1.400 20,000 27,500 1.3750 0.855 0.800 0.855 0.824 0.855 32,750 0.8397 3.70%
2019-10-25 0 1.350 1.350 1.500 1.290 1.350 72,000 93,000 1.2917 0.824 0.824 0.916 0.788 0.824 117,901 0.7888 4.65%
2019-10-24 0 1.290 1.290 1.360 1.280 1.360 134,000 177,540 1.3249 0.788 0.788 0.831 0.782 0.831 219,427 0.8091 -7.19%
2019-10-23 0 1.390 1.390 1.450 1.390 1.400 198,000 277,180 1.3999 0.849 0.849 0.885 0.849 0.855 324,228 0.8549 0.00%
2019-10-22 0 1.390 1.390 1.460 1.390 1.550 142,000 210,380 1.4815 0.849 0.849 0.892 0.849 0.947 232,527 0.9048 -8.55%
2019-10-21 0 1.520 1.460 1.520 1.420 1.610 678,000 1,042,280 1.5373 0.928 0.892 0.928 0.867 0.983 1,110,236 0.9388 11.76%
2019-10-18 0 1.360 1.360 1.420 1.330 1.450 112,000 154,080 1.3757 0.831 0.831 0.867 0.812 0.885 183,402 0.8401 0.00%
2019-10-17 0 1.360 1.310 1.440 1.360 1.440 250,000 347,600 1.3904 0.831 0.800 0.879 0.831 0.879 409,379 0.8491 -2.16%
2019-10-16 0 1.390 1.390 1.450 1.360 1.460 42,000 58,420 1.3910 0.849 0.849 0.885 0.831 0.892 68,776 0.8494 -4.79%
2019-10-15 0 1.460 1.410 1.460 1.450 1.490 368,000 542,640 1.4746 0.892 0.861 0.892 0.885 0.910 602,606 0.9005 0.69%
2019-10-14 0 1.450 1.450 1.460 1.360 1.460 276,000 394,020 1.4276 0.885 0.885 0.892 0.831 0.892 451,954 0.8718 5.84%
2019-10-11 0 1.370 1.370 1.400 1.310 1.400 82,000 112,300 1.3695 0.837 0.837 0.855 0.800 0.855 134,276 0.8363 1.48%
2019-10-10 0 1.350 1.310 1.410 1.330 1.350 24,000 32,280 1.3450 0.824 0.800 0.861 0.812 0.824 39,300 0.8214 0.00%
2019-10-09 0 1.350 1.330 1.410 1.290 1.580 234,000 317,140 1.3553 0.824 0.812 0.861 0.788 0.965 383,179 0.8277 8.00%
2019-10-08 0 1.250 1.250 1.280 1.250 1.290 18,000 22,820 1.2678 0.763 0.763 0.782 0.763 0.788 29,475 0.7742 2.46%
2019-10-04 0 1.220 1.220 1.260 1.210 1.250 342,000 425,200 1.2433 0.745 0.745 0.769 0.739 0.763 560,030 0.7592 1.67%
2019-10-03 0 1.200 1.180 1.240 1.140 1.200 198,000 236,080 1.1923 0.733 0.721 0.757 0.696 0.733 324,228 0.7281 5.26%
2019-10-02 0 1.140 1.080 1.140 1.100 1.180 100,000 112,280 1.1228 0.696 0.660 0.696 0.672 0.721 163,752 0.6857 5.56%
2019-09-30 0 1.080 1.080 1.120 1.080 1.120 174,000 191,560 1.1009 0.660 0.660 0.684 0.660 0.684 284,928 0.6723 -0.92%
2019-09-27 0 1.090 1.040 1.130 - - 0 0 - 0.666 0.635 0.690 - - 0 - 0.00%
2019-09-26 0 1.090 1.030 1.100 1.070 1.100 24,000 26,040 1.0850 0.666 0.629 0.672 0.653 0.672 39,300 0.6626 5.83%
2019-09-25 0 1.030 1.020 1.050 1.030 1.130 232,000 245,200 1.0569 0.629 0.623 0.641 0.629 0.690 379,904 0.6454 -6.36%
2019-09-24 0 1.100 1.100 1.140 1.100 1.140 804,000 916,480 1.1399 0.672 0.672 0.696 0.672 0.696 1,316,563 0.6961 -2.65%
2019-09-23 0 1.130 1.130 1.150 1.050 1.130 138,000 149,440 1.0829 0.690 0.690 0.702 0.641 0.690 225,977 0.6613 7.62%
2019-09-20 0 1.050 1.040 1.060 1.040 1.070 26,000 27,220 1.0469 0.641 0.635 0.647 0.635 0.653 42,575 0.6393 5.00%
2019-09-19 0 1.000 0.850 1.080 1.000 1.050 6,000 6,140 1.0233 0.611 0.519 0.660 0.611 0.641 9,825 0.6249 -6.54%
2019-09-18 0 1.070 1.010 1.130 - - 0 0 - 0.653 0.617 0.690 - - 0 - 0.00%
2019-09-17 0 1.070 1.010 1.070 1.050 1.070 52,000 54,640 1.0508 0.653 0.617 0.653 0.641 0.653 85,151 0.6417 -0.93%
2019-09-16 0 1.080 1.010 1.080 1.080 1.080 8,000 8,640 1.0800 0.660 0.617 0.660 0.660 0.660 13,100 0.6595 -0.92%
2019-09-13 0 1.090 1.020 1.110 - - 0 0 - 0.666 0.623 0.678 - - 0 - 0.00%
2019-09-12 0 1.090 1.030 1.100 1.000 1.090 228,000 232,500 1.0197 0.666 0.629 0.672 0.611 0.666 373,354 0.6227 0.93%
2019-09-11 0 1.080 0.950 1.080 1.050 1.090 48,000 50,480 1.0517 0.660 0.580 0.660 0.641 0.666 78,601 0.6422 3.85%
2019-09-10 0 1.040 1.080 1.170 1.040 1.060 170,000 178,560 1.0504 0.635 0.660 0.714 0.635 0.647 278,378 0.6414 -9.57%
2019-09-09 0 1.150 1.060 1.160 1.050 1.150 106,000 112,340 1.0598 0.702 0.647 0.708 0.641 0.702 173,577 0.6472 8.49%
2019-09-06 0 1.060 1.100 1.180 1.060 1.100 276,000 300,280 1.0880 0.647 0.672 0.721 0.647 0.672 451,954 0.6644 -6.19%
2019-09-05 0 1.130 1.100 1.200 1.110 1.200 180,000 204,800 1.1378 0.690 0.672 0.733 0.678 0.733 294,753 0.6948 1.80%
2019-09-04 0 1.110 1.110 1.200 1.100 1.170 594,000 664,800 1.1192 0.678 0.678 0.733 0.672 0.714 972,684 0.6835 0.91%
2019-09-03 0 1.100 0.720 1.120 - - 0 0 - 0.672 0.440 0.684 - - 0 - 0.00%
2019-09-02 0 1.100 1.050 1.130 1.100 1.140 46,000 51,680 1.1235 0.672 0.641 0.690 0.672 0.696 75,326 0.6861 -1.79%
2019-08-30 0 1.120 0.950 1.120 - - 0 0 - 0.684 0.580 0.684 - - 0 - 0.00%
2019-08-29 0 1.120 0.930 1.130 1.120 1.120 12,000 13,440 1.1200 0.684 0.568 0.690 0.684 0.684 19,650 0.6840 -0.88%
2019-08-28 0 1.130 0.930 1.130 - - 0 0 - 0.690 0.568 0.690 - - 0 - 0.00%
2019-08-27 0 1.130 0.910 1.130 - - 0 0 - 0.690 0.556 0.690 - - 0 - 0.00%
2019-08-26 0 1.130 0.890 1.130 1.130 1.140 22,000 24,980 1.1355 0.690 0.544 0.690 0.690 0.696 36,025 0.6934 0.00%
2019-08-23 0 1.130 0.860 1.130 1.120 1.140 32,000 36,040 1.1263 0.690 0.525 0.690 0.684 0.696 52,401 0.6878 3.67%
2019-08-22 0 1.090 0.850 1.100 - - 0 0 - 0.666 0.519 0.672 - - 0 - 0.00%
2019-08-21 0 1.090 0.710 1.120 - - 0 0 - 0.666 0.434 0.684 - - 0 - 0.00%
2019-08-20 0 1.090 0.650 1.100 - - 0 0 - 0.666 0.397 0.672 - - 0 - 0.00%
2019-08-19 0 1.090 0.800 1.090 - - 0 0 - 0.666 0.489 0.666 - - 0 - -0.91%
2019-08-16 0 1.100 0.620 1.120 1.100 1.100 192,000 211,200 1.1000 0.672 0.379 0.684 0.672 0.672 314,403 0.6717 -1.79%
2019-08-15 0 1.120 0.920 1.130 - - 0 0 - 0.684 0.562 0.690 - - 0 - 0.00%
2019-08-14 0 1.120 0.940 1.120 - - 0 0 - 0.684 0.574 0.684 - - 0 - -2.61%
2019-08-13 0 1.150 0.990 1.150 - - 0 0 - 0.702 0.605 0.702 - - 0 - -0.86%
2019-08-12 0 1.160 0.850 1.160 - - 0 0 - 0.708 0.519 0.708 - - 0 - 0.00%
2019-08-09 0 1.160 1.080 1.160 1.050 1.160 6,000 6,520 1.0867 0.708 0.660 0.708 0.641 0.708 9,825 0.6636 9.43%
2019-08-08 0 1.060 1.060 1.180 1.060 1.180 142,000 156,280 1.1006 0.647 0.647 0.721 0.647 0.721 232,527 0.6721 -3.64%
2019-08-07 0 1.100 0.950 1.100 1.100 1.100 6,000 6,600 1.1000 0.672 0.580 0.672 0.672 0.672 9,825 0.6717 -4.35%
2019-08-06 0 1.150 0.910 1.150 1.150 1.150 2,000 2,300 1.1500 0.702 0.556 0.702 0.702 0.702 3,275 0.7023 4.55%
2019-08-05 0 1.100 0.910 1.100 - - 0 0 - 0.672 0.556 0.672 - - 0 - -3.51%
2019-08-02 0 1.140 0.970 1.140 1.140 1.140 450,000 513,000 1.1400 0.696 0.592 0.696 0.696 0.696 736,882 0.6962 0.00%
2019-08-01 0 1.140 0.900 1.140 1.130 1.140 502,000 572,260 1.1400 0.696 0.550 0.696 0.690 0.696 822,033 0.6962 -0.87%
2019-07-31 0 1.150 1.010 1.150 - - 0 0 - 0.702 0.617 0.702 - - 0 - -0.86%
2019-07-30 0 1.160 1.000 1.160 - - 0 0 - 0.708 0.611 0.708 - - 0 - -2.52%
2019-07-29 0 1.190 1.050 1.190 1.190 1.190 530,000 630,700 1.1900 0.727 0.641 0.727 0.727 0.727 867,883 0.7267 -0.83%
2019-07-26 0 1.200 1.060 1.200 1.190 1.200 96,000 115,160 1.1996 0.733 0.647 0.733 0.727 0.733 157,202 0.7326 0.00%
2019-07-25 0 1.200 1.060 1.200 1.210 1.230 318,000 387,240 1.2177 0.733 0.647 0.733 0.739 0.751 520,730 0.7436 -3.23%
2019-07-24 0 1.240 1.060 1.240 - - 0 0 - 0.757 0.647 0.757 - - 0 - -0.80%
2019-07-23 0 1.250 1.060 1.250 - - 0 0 - 0.763 0.647 0.763 - - 0 - 0.00%
2019-07-22 0 1.250 1.060 1.250 1.100 1.250 272,000 310,000 1.1397 0.763 0.647 0.763 0.672 0.763 445,404 0.6960 12.61%
2019-07-19 0 1.110 0.930 1.110 1.120 1.120 108,000 120,960 1.1200 0.678 0.568 0.678 0.684 0.684 176,852 0.6840 -0.89%
2019-07-18 0 1.120 0.910 1.120 - - 0 0 - 0.684 0.556 0.684 - - 0 - 0.00%
2019-07-17 0 1.120 0.940 1.120 - - 0 0 - 0.684 0.574 0.684 - - 0 - 0.00%
2019-07-16 0 1.120 1.110 1.150 1.120 1.320 32,000 37,240 1.1638 0.684 0.678 0.702 0.684 0.806 52,401 0.7107 0.00%
2019-07-15 0 1.120 0.900 1.120 1.090 1.120 152,000 165,740 1.0904 0.684 0.550 0.684 0.666 0.684 248,902 0.6659 0.00%
2019-07-12 0 1.120 1.040 1.120 - - 0 0 - 0.684 0.635 0.684 - - 0 - 0.00%
2019-07-11 0 1.120 1.000 1.130 1.120 1.120 44,000 49,280 1.1200 0.684 0.611 0.690 0.684 0.684 72,051 0.6840 -0.88%
2019-07-10 0 1.130 0.990 1.130 - - 0 0 - 0.690 0.605 0.690 - - 0 - 0.00%
2019-07-09 0 1.130 1.000 1.130 - - 0 0 - 0.690 0.611 0.690 - - 0 - 0.00%
2019-07-08 0 1.130 0.910 1.130 - - 0 0 - 0.690 0.556 0.690 - - 0 - 0.00%
2019-07-05 0 1.130 1.040 1.130 - - 0 0 - 0.690 0.635 0.690 - - 0 - -1.74%
2019-07-04 0 1.150 1.080 1.150 1.150 1.150 102,000 117,300 1.1500 0.702 0.660 0.702 0.702 0.702 167,027 0.7023 4.55%
2019-07-03 0 1.100 1.060 1.150 - - 0 0 - 0.672 0.647 0.702 - - 0 - 0.00%
2019-07-02 0 1.100 0.920 1.200 1.100 1.200 462,000 545,800 1.1814 0.672 0.562 0.733 0.672 0.733 756,532 0.7214 -1.79%
2019-06-28 0 1.120 1.020 1.120 1.120 1.120 72,000 80,140 1.1131 0.684 0.623 0.684 0.684 0.684 117,901 0.6797 0.00%
2019-06-27 0 1.120 1.010 1.130 1.120 1.120 60,000 67,200 1.1200 0.684 0.617 0.690 0.684 0.684 98,251 0.6840 1.82%
2019-06-26 0 1.100 1.050 1.100 - - 0 0 - 0.672 0.641 0.672 - - 0 - 0.00%
2019-06-25 0 1.100 1.050 1.130 - - 0 0 - 0.672 0.641 0.690 - - 0 - 0.00%
2019-06-24 0 1.100 1.100 1.120 1.040 1.120 22,000 24,320 1.1055 0.672 0.672 0.684 0.635 0.684 36,025 0.6751 -2.65%
2019-06-21 0 1.130 1.040 1.150 - - 0 0 - 0.690 0.635 0.702 - - 0 - 0.00%
2019-06-20 0 1.130 1.050 1.150 - - 0 0 - 0.690 0.641 0.702 - - 0 - 0.00%
2019-06-19 0 1.130 1.010 1.130 1.070 1.130 460,000 512,220 1.1135 0.690 0.617 0.690 0.653 0.690 753,257 0.6800 0.00%
2019-06-18 0 1.130 0.920 1.130 - - 0 0 - 0.690 0.562 0.690 - - 0 - -0.88%
2019-06-17 0 1.140 1.020 1.140 - - 0 0 - 0.696 0.623 0.696 - - 0 - 0.00%
2019-06-14 0 1.140 1.010 1.140 - - 0 0 - 0.696 0.617 0.696 - - 0 - -0.87%
2019-06-13 0 1.150 1.050 1.220 1.040 1.150 104,000 119,580 1.1498 0.702 0.641 0.745 0.635 0.702 170,302 0.7022 -5.74%
2019-06-12 0 1.220 1.090 1.220 1.220 1.220 100,000 122,000 1.2200 0.745 0.666 0.745 0.745 0.745 163,752 0.7450 0.00%
2019-06-11 0 1.220 0.980 1.220 1.220 1.290 168,000 205,420 1.2227 0.745 0.598 0.745 0.745 0.788 275,103 0.7467 0.00%
2019-06-10 0 1.220 0.920 1.220 - - 0 0 - 0.745 0.562 0.745 - - 0 - -0.81%
2019-06-06 0 1.230 1.050 1.230 - - 0 0 - 0.751 0.641 0.751 - - 0 - 0.00%
2019-06-05 0 1.230 1.020 1.230 - - 0 0 - 0.751 0.623 0.751 - - 0 - -0.81%
2019-06-04 0 1.240 1.060 1.240 1.240 1.240 2,000 2,480 1.2400 0.757 0.647 0.757 0.757 0.757 3,275 0.7572 5.08%
2019-06-03 0 1.180 1.060 1.240 1.180 1.180 6,000 7,080 1.1800 0.721 0.647 0.757 0.721 0.721 9,825 0.7206 3.51%
2019-05-31 0 1.140 1.110 1.200 1.090 1.150 30,000 33,600 1.1200 0.696 0.678 0.733 0.666 0.702 49,125 0.6840 -6.56%
2019-05-30 0 1.220 1.110 1.240 - - 0 0 - 0.745 0.678 0.757 - - 0 - 0.00%
2019-05-29 0 1.220 1.040 1.240 1.050 1.290 74,000 87,400 1.1811 0.745 0.635 0.757 0.641 0.788 121,176 0.7213 7.94%
2019-05-28 0 1.240 1.070 1.250 - - 0 0 - 0.690 0.596 0.696 - - 0 - 0.00%
2019-05-27 0 1.240 1.070 1.240 1.250 1.250 2,000 2,500 1.2500 0.690 0.596 0.690 0.696 0.696 3,593 0.6958 7.83%
2019-05-24 0 1.150 1.100 1.180 1.080 1.180 162,000 184,300 1.1377 0.640 0.612 0.657 0.601 0.657 291,026 0.6333 9.52%
2019-05-23 0 1.050 1.000 1.050 1.050 1.280 330,000 379,700 1.1506 0.584 0.557 0.584 0.584 0.713 592,831 0.6405 -19.23%
2019-05-22 0 1.300 1.280 1.330 - - 0 0 - 0.724 0.713 0.740 - - 0 - 0.00%
2019-05-21 0 1.300 1.280 1.330 - - 0 0 - 0.724 0.713 0.740 - - 0 - 0.00%
2019-05-20 0 1.300 1.250 1.330 - - 0 0 - 0.724 0.696 0.740 - - 0 - 0.00%
2019-05-17 0 1.300 1.250 1.320 - - 0 0 - 0.724 0.696 0.735 - - 0 - 0.00%
2019-05-16 0 1.300 1.200 1.320 - - 0 0 - 0.724 0.668 0.735 - - 0 - 0.00%
2019-05-15 0 1.300 1.200 1.330 1.300 1.300 6,000 7,800 1.3000 0.724 0.668 0.740 0.724 0.724 10,779 0.7236 3.17%
2019-05-14 0 1.260 1.260 1.320 - - 0 0 - 0.701 0.701 0.735 - - 0 - 0.80%
2019-05-10 0 1.250 1.250 1.290 1.180 1.180 2,000 2,360 1.1800 0.696 0.696 0.718 0.657 0.657 3,593 0.6568 8.70%
2019-05-09 0 1.150 1.150 1.300 1.150 1.150 80,000 102,140 1.2768 0.640 0.640 0.724 0.640 0.640 143,717 0.7107 -11.54%
2019-05-08 0 1.300 1.300 1.330 1.280 1.300 64,000 83,100 1.2984 0.724 0.724 0.740 0.713 0.724 114,973 0.7228 1.56%
2019-05-07 0 1.280 1.280 1.330 1.280 1.300 102,000 132,560 1.2996 0.713 0.713 0.740 0.713 0.724 183,239 0.7234 -5.19%
2019-05-06 0 1.350 1.300 1.350 - - 0 0 - 0.751 0.724 0.751 - - 0 - -2.88%
2019-05-03 0 1.390 1.300 1.430 - - 0 0 - 0.774 0.724 0.796 - - 0 - 0.00%
2019-05-02 0 1.390 1.300 1.410 1.270 1.390 14,000 18,020 1.2871 0.774 0.724 0.785 0.707 0.774 25,150 0.7165 2.96%
2019-04-30 0 1.350 1.260 1.350 1.330 1.350 52,000 69,200 1.3308 0.751 0.701 0.751 0.740 0.751 93,416 0.7408 1.50%
2019-04-29 0 1.330 1.260 1.350 1.330 1.330 214,000 284,620 1.3300 0.740 0.701 0.751 0.740 0.740 384,442 0.7403 0.76%
2019-04-26 0 1.320 1.320 1.330 1.280 1.340 90,000 119,660 1.3296 0.735 0.735 0.740 0.713 0.746 161,681 0.7401 -5.04%
2019-04-25 0 1.390 1.320 1.390 1.390 1.390 2,000 2,780 1.3900 0.774 0.735 0.774 0.774 0.774 3,593 0.7737 5.30%
2019-04-24 0 1.320 1.320 1.350 1.220 1.320 254,000 329,240 1.2962 0.735 0.735 0.751 0.679 0.735 456,300 0.7215 -2.22%
2019-04-23 0 1.350 1.220 1.350 1.350 1.350 2,000 2,700 1.3500 0.751 0.679 0.751 0.751 0.751 3,593 0.7515 3.85%
2019-04-18 0 1.300 1.250 1.300 1.300 1.300 2,000 2,600 1.3000 0.724 0.696 0.724 0.724 0.724 3,593 0.7236 -0.76%
2019-04-17 0 1.310 1.230 1.310 - - 0 0 - 0.729 0.685 0.729 - - 0 - 0.00%
2019-04-16 0 1.310 1.230 1.310 1.300 1.310 42,000 54,920 1.3076 0.729 0.685 0.729 0.724 0.729 75,451 0.7279 1.55%
2019-04-15 0 1.290 1.200 1.310 1.290 1.290 6,000 7,740 1.2900 0.718 0.668 0.729 0.718 0.718 10,779 0.7181 7.50%
2019-04-12 0 1.200 1.280 1.290 1.200 1.290 936,000 1,197,960 1.2799 0.668 0.713 0.718 0.668 0.718 1,681,484 0.7124 -6.98%
2019-04-11 0 1.290 1.220 1.290 - - 0 0 - 0.718 0.679 0.718 - - 0 - 0.00%
2019-04-10 0 1.290 1.220 1.290 - - 14,000 17,080 1.2200 0.718 0.679 0.718 - - 25,150 0.6791 -1.53%
2019-04-09 0 1.310 1.210 1.310 - - 0 0 - 0.729 0.674 0.729 - - 0 - 0.00%
2019-04-08 0 1.310 1.190 1.350 - - 0 0 - 0.729 0.662 0.751 - - 0 - 0.00%
2019-04-04 0 1.310 1.140 1.310 - - 0 0 - 0.729 0.635 0.729 - - 0 - -2.24%
2019-04-03 0 1.340 1.200 1.340 1.210 1.340 4,000 5,100 1.2750 0.746 0.668 0.746 0.674 0.746 7,186 0.7097 7.20%
2019-04-02 0 1.250 1.160 1.300 1.250 1.250 10,000 12,500 1.2500 0.696 0.646 0.724 0.696 0.696 17,965 0.6958 0.00%
2019-04-01 0 1.250 1.150 1.250 - - 0 0 - 0.696 0.640 0.696 - - 0 - -0.79%
2019-03-29 0 1.260 1.190 1.260 1.190 1.340 34,000 41,000 1.2059 0.701 0.662 0.701 0.662 0.746 61,080 0.6713 -0.79%
2019-03-28 0 1.270 1.200 1.270 1.270 1.270 6,000 7,620 1.2700 0.707 0.668 0.707 0.707 0.707 10,779 0.7069 0.00%
2019-03-27 0 1.270 1.190 1.300 - - 0 0 - 0.707 0.662 0.724 - - 0 - 0.00%
2019-03-26 0 1.270 1.200 1.270 - - 0 0 - 0.707 0.668 0.707 - - 0 - -1.55%
2019-03-25 0 1.290 1.200 1.290 1.290 1.290 2,000 2,580 1.2900 0.718 0.668 0.718 0.718 0.718 3,593 0.7181 0.78%
2019-03-22 0 1.280 1.280 1.290 1.200 1.290 10,000 12,420 1.2420 0.713 0.713 0.718 0.668 0.718 17,965 0.6914 2.40%
2019-03-21 0 1.250 1.200 1.250 1.250 1.330 26,000 32,660 1.2562 0.696 0.668 0.696 0.696 0.740 46,708 0.6992 0.00%
2019-03-20 0 1.250 1.230 1.270 1.130 1.520 612,000 749,740 1.2251 0.696 0.685 0.707 0.629 0.846 1,099,432 0.6819 -14.38%
2019-03-19 0 1.460 1.410 1.460 1.430 1.460 18,000 26,020 1.4456 0.813 0.785 0.813 0.796 0.813 32,336 0.8047 2.10%
2019-03-18 0 1.430 1.260 1.430 1.430 1.460 102,000 147,920 1.4502 0.796 0.701 0.796 0.796 0.813 183,239 0.8073 2.14%
2019-03-15 0 1.400 1.270 1.400 - - 0 0 - 0.779 0.707 0.779 - - 0 - -1.41%
2019-03-14 0 1.420 1.270 1.420 - - 0 0 - 0.790 0.707 0.790 - - 0 - 0.00%
2019-03-13 0 1.420 1.270 1.420 1.420 1.430 4,000 5,700 1.4250 0.790 0.707 0.790 0.790 0.796 7,186 0.7932 1.43%
2019-03-12 0 1.400 1.270 1.400 - - 0 0 - 0.779 0.707 0.779 - - 0 - 0.00%
2019-03-11 0 1.400 1.290 1.400 - - 0 0 - 0.779 0.718 0.779 - - 0 - -2.10%
2019-03-08 0 1.430 1.270 1.430 - - 0 0 - 0.796 0.707 0.796 - - 0 - 0.00%
2019-03-07 0 1.430 1.270 1.450 1.430 1.430 14,000 20,020 1.4300 0.796 0.707 0.807 0.796 0.796 25,150 0.7960 0.00%
2019-03-06 0 1.430 1.270 1.430 1.420 1.430 10,000 14,220 1.4220 0.796 0.707 0.796 0.790 0.796 17,965 0.7916 0.70%
2019-03-05 0 1.420 1.270 1.420 1.420 1.420 2,000 2,840 1.4200 0.790 0.707 0.790 0.790 0.790 3,593 0.7904 0.00%
2019-03-04 0 1.420 1.160 1.420 - - 0 0 - 0.790 0.646 0.790 - - 0 - 0.00%
2019-03-01 0 1.420 1.300 1.430 1.420 1.420 4,000 5,680 1.4200 0.790 0.724 0.796 0.790 0.790 7,186 0.7904 4.41%
2019-02-28 0 1.360 1.150 1.360 - - 0 0 - 0.757 0.640 0.757 - - 0 - 0.00%
2019-02-27 0 1.360 1.150 1.430 - - 0 0 - 0.757 0.640 0.796 - - 0 - 0.00%
2019-02-26 0 1.360 1.150 1.430 1.360 1.360 2,000 2,720 1.3600 0.757 0.640 0.796 0.757 0.757 3,593 0.7570 3.03%
2019-02-25 0 1.320 1.150 1.430 - - 0 0 - 0.735 0.640 0.796 - - 0 - 0.00%
2019-02-22 0 1.320 1.180 1.420 - - 0 0 - 0.735 0.657 0.790 - - 0 - 0.00%
2019-02-21 0 1.320 1.210 1.430 - - 0 0 - 0.735 0.674 0.796 - - 0 - 0.00%
2019-02-20 0 1.320 1.150 1.380 - - 0 0 - 0.735 0.640 0.768 - - 0 - 0.00%
2019-02-19 0 1.320 1.180 1.380 - - 0 0 - 0.735 0.657 0.768 - - 0 - 0.00%
2019-02-18 0 1.320 1.320 1.420 1.270 1.320 18,000 23,660 1.3144 0.735 0.735 0.790 0.707 0.735 32,336 0.7317 -7.04%
2019-02-15 0 1.420 1.270 1.440 - - 0 0 - 0.790 0.707 0.802 - - 0 - 0.00%
2019-02-14 0 1.420 1.270 1.440 - - 0 0 - 0.790 0.707 0.802 - - 0 - 0.00%
2019-02-13 0 1.420 1.270 1.440 - - 0 0 - 0.790 0.707 0.802 - - 0 - 0.00%
2019-02-12 0 1.420 1.270 1.420 - - 0 0 - 0.790 0.707 0.790 - - 0 - 0.00%
2019-02-11 0 1.420 1.270 1.420 - - 0 0 - 0.790 0.707 0.790 - - 0 - 0.00%
2019-02-08 0 1.420 1.420 1.460 1.420 1.420 20,000 28,400 1.4200 0.790 0.790 0.813 0.790 0.790 35,929 0.7904 1.43%
2019-02-04 0 1.400 1.250 1.420 - - 0 0 - 0.779 0.696 0.790 - - 0 - 0.00%
2019-02-01 0 1.400 1.250 1.440 1.400 1.400 38,000 53,200 1.4000 0.779 0.696 0.802 0.779 0.779 68,265 0.7793 -1.41%
2019-01-31 0 1.420 1.420 1.460 - - 0 0 - 0.790 0.790 0.813 - - 0 - 0.00%
2019-01-30 0 1.420 1.300 1.460 1.420 1.420 2,000 2,840 1.4200 0.790 0.724 0.813 0.790 0.790 3,593 0.7904 -2.07%
2019-01-29 0 1.450 1.250 1.450 1.450 1.450 2,000 2,900 1.4500 0.807 0.696 0.807 0.807 0.807 3,593 0.8071 0.69%
2019-01-28 0 1.440 1.250 1.440 1.440 1.440 2,000 2,880 1.4400 0.802 0.696 0.802 0.802 0.802 3,593 0.8016 2.86%
2019-01-25 0 1.400 1.250 1.440 1.400 1.450 10,000 14,220 1.4220 0.779 0.696 0.802 0.779 0.807 17,965 0.7916 -4.11%
2019-01-24 0 1.460 1.320 1.460 - - 0 0 - 0.813 0.735 0.813 - - 0 - 0.00%
2019-01-23 0 1.460 1.440 1.460 1.440 1.460 8,000 11,580 1.4475 0.813 0.802 0.813 0.802 0.813 14,372 0.8058 1.39%
2019-01-22 0 1.440 1.200 1.440 1.440 1.440 16,000 23,040 1.4400 0.802 0.668 0.802 0.802 0.802 28,743 0.8016 -0.69%
2019-01-21 0 1.450 1.440 1.450 1.430 1.450 12,000 17,200 1.4333 0.807 0.802 0.807 0.796 0.807 21,557 0.7979 1.40%
2019-01-18 0 1.430 1.420 1.440 1.400 1.440 58,000 81,920 1.4124 0.796 0.790 0.802 0.779 0.802 104,195 0.7862 -0.69%
2019-01-17 0 1.440 1.300 1.460 - - 0 0 - 0.802 0.724 0.813 - - 0 - 0.00%
2019-01-16 0 1.440 1.440 1.480 1.420 1.430 12,000 17,060 1.4217 0.802 0.802 0.824 0.790 0.796 21,557 0.7914 1.41%
2019-01-15 0 1.420 1.410 1.420 1.400 1.420 10,000 14,080 1.4080 0.790 0.785 0.790 0.779 0.790 17,965 0.7838 1.43%
2019-01-14 0 1.400 1.320 1.400 1.380 1.400 16,000 22,260 1.3913 0.779 0.735 0.779 0.768 0.779 28,743 0.7744 1.45%
2019-01-11 0 1.380 1.210 1.380 1.380 1.380 4,000 5,520 1.3800 0.768 0.674 0.768 0.768 0.768 7,186 0.7682 0.00%
2019-01-10 0 1.380 1.200 1.400 - - 0 0 - 0.768 0.668 0.779 - - 0 - 0.00%
2019-01-09 0 1.380 1.200 1.390 - - 0 0 - 0.768 0.668 0.774 - - 0 - 0.00%
2019-01-08 0 1.380 1.230 1.400 - - 0 0 - 0.768 0.685 0.779 - - 0 - 0.00%
2019-01-07 0 1.380 1.180 1.380 - - 0 0 - 0.768 0.657 0.768 - - 0 - 0.00%
2019-01-04 0 1.380 1.150 1.380 - - 0 0 - 0.768 0.640 0.768 - - 0 - -1.43%
2019-01-03 0 1.400 1.200 1.400 - - 0 0 - 0.779 0.668 0.779 - - 0 - 0.00%
2019-01-02 0 1.400 1.230 1.400 - - 0 0 - 0.779 0.685 0.779 - - 0 - 0.00%
2018-12-31 0 1.400 1.300 1.400 1.400 1.400 8,000 11,200 1.4000 0.779 0.724 0.779 0.779 0.779 14,372 0.7793 0.00%
2018-12-28 0 1.400 1.240 1.430 1.250 1.400 6,000 7,800 1.3000 0.779 0.690 0.796 0.696 0.779 10,779 0.7236 1.45%
2018-12-27 0 1.380 1.200 1.400 1.380 1.380 2,000 2,760 1.3800 0.768 0.668 0.779 0.768 0.768 3,593 0.7682 0.00%
2018-12-24 0 1.380 1.120 1.380 - - 0 0 - 0.768 0.623 0.768 - - 0 - 0.00%
2018-12-21 0 1.380 1.120 1.390 - - 0 0 - 0.768 0.623 0.774 - - 0 - 0.00%
2018-12-20 0 1.380 1.250 1.380 - - 0 0 - 0.768 0.696 0.768 - - 0 - 0.00%
2018-12-19 0 1.380 1.330 1.390 1.380 1.380 2,000 2,760 1.3800 0.768 0.740 0.774 0.768 0.768 3,593 0.7682 4.55%
2018-12-18 0 1.320 1.310 1.340 1.320 1.340 8,000 10,660 1.3325 0.735 0.729 0.746 0.735 0.746 14,372 0.7417 -1.49%
2018-12-17 0 1.340 1.310 1.380 1.320 1.350 36,000 48,100 1.3361 0.746 0.729 0.768 0.735 0.751 64,672 0.7437 1.52%
2018-12-14 0 1.320 1.240 1.350 - - 0 0 - 0.735 0.690 0.751 - - 0 - 0.00%
2018-12-13 0 1.320 1.200 1.340 - - 0 0 - 0.735 0.668 0.746 - - 0 - 0.00%
2018-12-12 0 1.320 1.220 1.330 1.280 1.320 116,000 153,040 1.3193 0.735 0.679 0.740 0.713 0.735 208,389 0.7344 6.45%
2018-12-11 0 1.240 1.240 1.280 1.180 1.240 936,000 1,197,620 1.2795 0.690 0.690 0.713 0.657 0.690 1,681,484 0.7122 5.08%
2018-12-10 0 1.180 1.070 1.350 - - 0 0 - 0.657 0.596 0.751 - - 0 - -4.84%
2018-12-07 0 1.240 1.080 1.350 - - 0 0 - 0.690 0.601 0.751 - - 0 - 0.00%
2018-12-06 0 1.240 1.110 1.280 - - 0 0 - 0.690 0.618 0.713 - - 0 - 0.00%
2018-12-05 0 1.240 1.230 1.360 - - 0 0 - 0.690 0.685 0.757 - - 0 - 0.00%
2018-12-04 0 1.240 1.230 1.350 1.240 1.240 6,000 7,440 1.2400 0.690 0.685 0.751 0.690 0.690 10,779 0.6902 0.81%
2018-12-03 0 1.230 1.230 1.360 1.200 1.230 156,000 191,280 1.2262 0.685 0.685 0.757 0.668 0.685 280,247 0.6825 4.24%
2018-11-30 0 1.180 1.180 1.380 1.180 1.180 2,000 2,360 1.1800 0.657 0.657 0.768 0.657 0.657 3,593 0.6568 1.72%
2018-11-29 0 1.160 1.160 1.230 1.120 1.120 10,000 11,200 1.1200 0.646 0.646 0.685 0.623 0.623 17,965 0.6234 -5.69%
2018-11-28 0 1.230 1.230 1.350 - - 0 0 - 0.685 0.685 0.751 - - 0 - 0.82%
2018-11-27 0 1.220 1.130 1.220 1.220 1.230 16,000 19,580 1.2238 0.679 0.629 0.679 0.679 0.685 28,743 0.6812 -2.40%
2018-11-26 0 1.250 1.250 1.350 1.250 1.350 28,000 36,200 1.2929 0.696 0.696 0.751 0.696 0.751 50,301 0.7197 -7.41%
2018-11-23 0 1.350 1.280 1.350 - - 0 0 - 0.751 0.713 0.751 - - 0 - 0.00%
2018-11-22 0 1.350 1.280 1.350 - - 0 0 - 0.751 0.713 0.751 - - 0 - 0.00%
2018-11-21 0 1.350 1.310 1.410 - - 0 0 - 0.751 0.729 0.785 - - 0 - 0.00%
2018-11-20 0 1.350 1.240 1.410 - - 0 0 - 0.751 0.690 0.785 - - 0 - 0.00%
2018-11-19 0 1.350 1.260 1.350 1.300 1.350 16,000 21,060 1.3163 0.751 0.701 0.751 0.724 0.751 28,743 0.7327 8.00%
2018-11-16 0 1.250 1.250 1.300 1.240 1.250 4,000 4,980 1.2450 0.696 0.696 0.724 0.690 0.696 7,186 0.6930 1.63%
2018-11-15 0 1.230 1.230 1.240 1.230 1.240 52,000 64,400 1.2385 0.685 0.685 0.690 0.685 0.690 93,416 0.6894 -0.81%
2018-11-14 0 1.240 1.230 1.380 1.220 1.240 40,000 48,920 1.2230 0.690 0.685 0.768 0.679 0.690 71,858 0.6808 -0.80%
2018-11-13 0 1.250 1.210 1.380 - - 0 0 - 0.696 0.674 0.768 - - 0 - 0.00%
2018-11-12 0 1.250 1.250 1.300 1.220 1.300 26,000 33,320 1.2815 0.696 0.696 0.724 0.679 0.724 46,708 0.7134 -3.85%
2018-11-09 0 1.300 1.210 1.300 1.200 1.300 20,000 24,840 1.2420 0.724 0.674 0.724 0.668 0.724 35,929 0.6914 0.00%
2018-11-08 0 1.300 1.210 1.300 - - 0 0 - 0.724 0.674 0.724 - - 0 - 0.00%
2018-11-07 0 1.300 1.300 1.510 - - 0 0 - 0.724 0.724 0.841 - - 0 - 0.00%
2018-11-06 0 1.300 1.230 1.510 - - 0 0 - 0.724 0.685 0.841 - - 0 - 0.00%
2018-11-05 0 1.300 1.210 1.380 - - 0 0 - 0.724 0.674 0.768 - - 0 - 0.00%
2018-11-02 0 1.300 1.290 1.440 1.300 1.300 10,000 13,000 1.3000 0.724 0.718 0.802 0.724 0.724 17,965 0.7236 0.00%
2018-11-01 0 1.300 1.300 1.480 - - 0 0 - 0.724 0.724 0.824 - - 0 - 0.78%
2018-10-31 0 1.290 1.250 1.400 - - 0 0 - 0.718 0.696 0.779 - - 0 - 0.00%
2018-10-30 0 1.290 1.230 1.450 - - 0 0 - 0.718 0.685 0.807 - - 0 - 0.00%
2018-10-29 0 1.290 1.200 1.450 - - 0 0 - 0.718 0.668 0.807 - - 0 - 0.00%
2018-10-26 0 1.290 1.230 1.380 - - 0 0 - 0.718 0.685 0.768 - - 0 - 0.00%
2018-10-25 0 1.290 1.210 1.350 - - 0 0 - 0.718 0.674 0.751 - - 0 - 0.00%
2018-10-24 0 1.290 1.160 1.430 1.290 1.320 18,000 23,380 1.2989 0.718 0.646 0.796 0.718 0.735 32,336 0.7230 -7.19%
2018-10-23 0 1.390 1.290 1.430 - - 0 0 - 0.774 0.718 0.796 - - 0 - 0.00%
2018-10-22 0 1.390 1.300 1.420 1.390 1.390 2,000 2,780 1.3900 0.774 0.724 0.790 0.774 0.774 3,593 0.7737 0.00%
2018-10-19 0 1.390 1.290 1.420 - - 0 0 - 0.774 0.718 0.790 - - 0 - 0.00%
2018-10-18 0 1.390 1.300 1.450 - - 0 0 - 0.774 0.724 0.807 - - 0 - 0.00%
2018-10-16 0 1.390 1.300 1.490 - - 0 0 - 0.774 0.724 0.829 - - 0 - 0.00%
2018-10-15 0 1.390 1.300 1.480 - - 0 0 - 0.774 0.724 0.824 - - 0 - 0.00%
2018-10-12 0 1.390 1.290 1.390 - - 0 0 - 0.774 0.718 0.774 - - 0 - 0.00%
2018-10-11 0 1.390 1.290 1.390 - - 0 0 - 0.774 0.718 0.774 - - 0 - 0.00%
2018-10-10 0 1.390 1.290 1.390 - - 0 0 - 0.774 0.718 0.774 - - 0 - 0.00%
2018-10-09 0 1.390 1.290 1.390 - - 0 0 - 0.774 0.718 0.774 - - 0 - 0.00%
2018-10-08 0 1.390 1.290 1.390 - - 0 0 - 0.774 0.718 0.774 - - 0 - 0.00%
2018-10-05 0 1.390 1.270 1.390 - - 0 0 - 0.774 0.707 0.774 - - 0 - 0.00%
2018-10-04 0 1.390 1.270 1.390 1.390 1.390 6,000 8,340 1.3900 0.774 0.707 0.774 0.774 0.774 10,779 0.7737 1.46%
2018-10-03 0 1.370 1.250 1.400 - - 0 0 - 0.763 0.696 0.779 - - 0 - 0.00%
2018-10-02 0 1.370 1.220 1.390 - - 0 0 - 0.763 0.679 0.774 - - 0 - 0.00%
2018-09-28 0 1.370 1.220 1.400 - - 0 0 - 0.763 0.679 0.779 - - 0 - 0.00%
2018-09-27 0 1.370 1.220 1.370 - - 0 0 - 0.763 0.679 0.763 - - 0 - 0.00%
2018-09-26 0 1.370 1.280 1.390 - - 0 0 - 0.763 0.713 0.774 - - 0 - 0.00%
2018-09-24 0 1.370 1.250 1.400 1.370 1.370 2,000 2,740 1.3700 0.763 0.696 0.779 0.763 0.763 3,593 0.7626 0.00%
2018-09-21 0 1.370 1.320 1.390 1.300 1.370 82,000 109,080 1.3302 0.763 0.735 0.774 0.724 0.763 147,309 0.7405 3.01%
2018-09-20 0 1.330 1.310 1.340 1.300 1.330 76,000 100,660 1.3245 0.740 0.729 0.746 0.724 0.740 136,531 0.7373 6.40%
2018-09-19 0 1.250 1.250 1.330 1.250 1.250 62,000 77,500 1.2500 0.696 0.696 0.740 0.696 0.696 111,380 0.6958 1.63%
2018-09-18 0 1.230 1.220 1.240 1.220 1.240 68,000 84,000 1.2353 0.685 0.679 0.690 0.679 0.690 122,159 0.6876 0.00%
2018-09-17 0 1.230 1.160 1.290 - - 0 0 - 0.685 0.646 0.718 - - 0 - 0.00%
2018-09-14 0 1.230 1.200 1.250 1.220 1.340 380,000 476,500 1.2539 0.685 0.668 0.696 0.679 0.746 682,654 0.6980 -4.65%
2018-09-13 0 1.290 1.260 1.320 1.200 1.510 1,336,000 1,717,020 1.2852 0.718 0.701 0.735 0.668 0.841 2,400,067 0.7154 -12.24%
2018-09-12 0 1.470 1.380 1.480 1.430 1.500 68,000 99,840 1.4682 0.818 0.768 0.824 0.796 0.835 122,159 0.8173 -8.12%
2018-09-11 0 1.600 1.520 1.670 - - 4,000 6,200 1.5500 0.891 0.846 0.930 - - 7,186 0.8628 0.00%
2018-09-10 0 1.600 1.520 1.600 - - 2,000 3,100 1.5500 0.891 0.846 0.891 - - 3,593 0.8628 0.00%
2018-09-07 0 1.600 1.450 1.600 - - 0 0 - 0.891 0.807 0.891 - - 0 - -1.84%
2018-09-06 0 1.630 1.450 1.690 - - 0 0 - 0.907 0.807 0.941 - - 0 - 0.00%
2018-09-05 0 1.630 1.500 1.630 - - 0 0 - 0.907 0.835 0.907 - - 0 - 0.00%
2018-09-04 0 1.630 1.500 1.630 - - 0 0 - 0.907 0.835 0.907 - - 0 - 0.00%
2018-09-03 0 1.630 1.560 1.630 - - 0 0 - 0.907 0.868 0.907 - - 0 - 0.00%
2018-08-31 0 1.630 1.530 1.700 - - 0 0 - 0.907 0.852 0.946 - - 0 - 0.00%
2018-08-30 0 1.630 1.580 1.680 - - 0 0 - 0.907 0.880 0.935 - - 0 - 0.00%
2018-08-29 0 1.630 1.600 1.650 - - 0 0 - 0.907 0.891 0.918 - - 0 - 0.00%
2018-08-28 0 1.630 1.600 1.690 - - 0 0 - 0.907 0.891 0.941 - - 0 - 0.00%
2018-08-27 0 1.630 1.550 1.710 - - 0 0 - 0.907 0.863 0.952 - - 0 - 0.00%
2018-08-24 0 1.630 1.550 1.700 - - 0 0 - 0.907 0.863 0.946 - - 0 - 0.00%
2018-08-23 0 1.630 1.580 1.650 1.620 1.630 72,000 117,020 1.6253 0.907 0.880 0.918 0.902 0.907 129,345 0.9047 1.24%
2018-08-22 0 1.610 1.610 1.710 - - 0 0 - 0.896 0.896 0.952 - - 0 - 0.62%
2018-08-21 0 1.600 1.600 1.680 - - 0 0 - 0.891 0.891 0.935 - - 0 - 0.00%
2018-08-20 0 1.600 1.550 1.690 1.600 1.630 76,000 122,260 1.6087 0.891 0.863 0.941 0.891 0.907 136,531 0.8955 -1.23%
2018-08-17 0 1.620 1.610 1.650 1.610 1.650 64,000 105,160 1.6431 0.902 0.896 0.918 0.896 0.918 114,973 0.9146 -1.22%
2018-08-16 0 1.640 1.600 1.640 - - 0 0 - 0.913 0.891 0.913 - - 0 - 0.00%
2018-08-15 0 1.640 1.460 1.650 1.640 1.640 934,000 1,541,060 1.6500 0.913 0.813 0.918 0.913 0.913 1,677,891 0.9185 -0.61%
2018-08-14 0 1.650 1.560 1.690 1.650 1.660 4,000 6,620 1.6550 0.918 0.868 0.941 0.918 0.924 7,186 0.9213 -0.60%
2018-08-13 0 1.660 1.640 1.700 1.660 1.660 72,000 119,520 1.6600 0.924 0.913 0.946 0.924 0.924 129,345 0.9240 0.00%
2018-08-10 0 1.660 1.640 1.700 - - 0 0 - 0.924 0.913 0.946 - - 0 - 0.00%
2018-08-09 0 1.660 1.650 1.700 1.660 1.660 6,000 9,960 1.6600 0.924 0.918 0.946 0.924 0.924 10,779 0.9240 0.61%
2018-08-08 0 1.650 1.650 1.710 - - 0 0 - 0.918 0.918 0.952 - - 0 - 0.61%
2018-08-07 0 1.640 1.640 1.720 1.630 1.630 2,000 3,260 1.6300 0.913 0.913 0.957 0.907 0.907 3,593 0.9073 0.61%
2018-08-06 0 1.630 1.630 1.700 1.630 1.660 16,000 26,440 1.6525 0.907 0.907 0.946 0.907 0.924 28,743 0.9199 0.00%
2018-08-03 0 1.630 1.630 1.700 1.630 1.660 104,000 171,540 1.6494 0.907 0.907 0.946 0.907 0.924 186,832 0.9182 -0.61%
2018-08-02 0 1.640 1.640 1.700 1.630 1.700 28,000 46,140 1.6479 0.913 0.913 0.946 0.907 0.946 50,301 0.9173 -2.96%
2018-08-01 0 1.690 1.650 1.800 1.690 1.690 8,000 13,520 1.6900 0.941 0.918 1.002 0.941 0.941 14,372 0.9407 0.00%
2018-07-31 0 1.690 1.690 1.780 1.690 1.730 72,000 123,480 1.7150 0.941 0.941 0.991 0.941 0.963 129,345 0.9547 -0.59%
2018-07-30 0 1.700 1.700 1.740 1.700 1.700 4,000 6,800 1.7000 0.946 0.946 0.969 0.946 0.946 7,186 0.9463 0.00%
2018-07-27 0 1.700 1.700 1.770 - - 0 0 - 0.946 0.946 0.985 - - 0 - 0.00%
2018-07-26 0 1.700 1.700 1.730 1.700 1.700 6,000 10,200 1.7000 0.946 0.946 0.963 0.946 0.946 10,779 0.9463 1.19%
2018-07-25 0 1.680 1.670 1.730 1.680 1.730 78,000 133,000 1.7051 0.935 0.930 0.963 0.935 0.963 140,124 0.9492 -2.89%
2018-07-24 0 1.730 1.630 1.730 1.630 1.730 336,000 564,780 1.6809 0.963 0.907 0.963 0.907 0.963 603,610 0.9357 6.13%
2018-07-23 0 1.630 1.630 1.680 - - 0 0 - 0.907 0.907 0.935 - - 0 - 0.00%
2018-07-20 0 1.630 1.630 1.680 1.630 1.680 58,000 96,240 1.6593 0.907 0.907 0.935 0.907 0.935 104,195 0.9237 -2.98%
2018-07-19 0 1.680 1.610 1.680 - - 0 0 - 0.935 0.896 0.935 - - 0 - 0.00%
2018-07-18 0 1.680 1.660 1.680 1.680 1.700 94,000 158,320 1.6843 0.935 0.924 0.935 0.935 0.946 168,867 0.9375 4.35%
2018-07-17 0 1.610 1.610 1.680 1.610 1.690 92,000 154,820 1.6828 0.896 0.896 0.935 0.896 0.941 165,274 0.9367 -3.59%
2018-07-16 0 1.670 1.580 1.670 1.680 1.700 100,000 169,680 1.6968 0.930 0.880 0.930 0.935 0.946 179,646 0.9445 7.05%
2018-07-13 0 1.560 1.560 1.650 - - 0 0 - 0.868 0.868 0.918 - - 0 - 2.63%
2018-07-12 0 1.520 1.520 1.580 1.520 1.520 8,000 12,160 1.5200 0.846 0.846 0.880 0.846 0.846 14,372 0.8461 0.66%
2018-07-11 0 1.510 1.500 1.550 1.450 1.550 378,000 578,420 1.5302 0.841 0.835 0.863 0.807 0.863 679,061 0.8518 -0.66%
2018-07-10 0 1.520 1.520 1.620 1.430 1.500 20,000 29,840 1.4920 0.846 0.846 0.902 0.796 0.835 35,929 0.8305 1.33%
2018-07-09 0 1.500 1.450 1.620 - - 0 0 - 0.835 0.807 0.902 - - 0 - 0.00%
2018-07-06 0 1.500 1.500 1.590 1.500 1.550 258,000 389,580 1.5100 0.835 0.835 0.885 0.835 0.863 463,486 0.8405 -3.23%
2018-07-05 0 1.550 1.550 1.590 1.550 1.610 446,000 701,280 1.5724 0.863 0.863 0.885 0.863 0.896 801,220 0.8753 -3.13%
2018-07-04 0 1.600 1.600 1.680 1.600 1.610 48,000 77,160 1.6075 0.891 0.891 0.935 0.891 0.896 86,230 0.8948 0.00%
2018-07-03 0 1.600 1.600 1.640 1.550 1.610 298,000 472,280 1.5848 0.891 0.891 0.913 0.863 0.896 535,344 0.8822 0.00%
2018-06-29 0 1.600 1.600 1.660 - - 0 0 - 0.891 0.891 0.924 - - 0 - 0.63%
2018-06-28 0 1.590 1.590 1.680 - - 0 0 - 0.885 0.885 0.935 - - 0 - 0.63%
2018-06-27 0 1.580 1.500 1.610 1.580 1.620 148,000 236,520 1.5981 0.880 0.835 0.896 0.880 0.902 265,876 0.8896 -1.86%
2018-06-26 0 1.610 1.600 1.650 1.610 1.640 48,000 77,340 1.6113 0.896 0.891 0.918 0.896 0.913 86,230 0.8969 -2.42%
2018-06-25 0 1.650 1.620 1.650 1.650 1.710 38,000 64,280 1.6916 0.918 0.902 0.918 0.918 0.952 68,265 0.9416 3.12%
2018-06-22 0 1.600 1.600 1.630 1.600 1.600 2,000 3,200 1.6000 0.891 0.891 0.907 0.891 0.891 3,593 0.8906 0.00%
2018-06-21 0 1.600 1.600 1.700 1.600 1.620 172,000 277,400 1.6128 0.891 0.891 0.946 0.891 0.902 308,991 0.8978 -0.62%
2018-06-20 0 1.610 1.610 1.700 1.600 1.610 6,000 9,620 1.6033 0.896 0.896 0.946 0.891 0.896 10,779 0.8925 0.00%
2018-06-19 0 1.610 1.610 1.670 1.610 1.620 72,000 116,100 1.6125 0.896 0.896 0.930 0.896 0.902 129,345 0.8976 -3.01%
2018-06-15 0 1.660 1.610 1.660 - - 0 0 - 0.924 0.896 0.924 - - 0 - 0.00%
2018-06-14 0 1.660 1.650 1.680 1.660 1.680 146,000 243,120 1.6652 0.924 0.918 0.935 0.924 0.935 262,283 0.9269 -1.19%
2018-06-13 0 1.680 1.640 1.690 1.680 1.710 828,000 1,403,180 1.6947 0.935 0.913 0.941 0.935 0.952 1,487,466 0.9433 3.07%
2018-06-12 0 1.630 1.590 1.660 1.600 1.660 212,000 349,140 1.6469 0.907 0.885 0.924 0.891 0.924 380,849 0.9167 3.16%
2018-06-11 0 1.580 1.580 1.630 1.560 1.570 164,000 255,860 1.5601 0.880 0.880 0.907 0.868 0.874 294,619 0.8684 -1.25%
2018-06-08 0 1.600 1.590 1.610 1.600 1.620 504,000 813,220 1.6135 0.891 0.885 0.896 0.891 0.902 905,414 0.8982 1.27%
2018-06-07 0 1.580 1.580 1.600 1.560 1.620 198,000 313,680 1.5842 0.880 0.880 0.891 0.868 0.902 355,698 0.8819 -1.25%
2018-06-06 0 1.600 1.530 1.610 1.470 1.600 456,000 724,180 1.5881 0.891 0.852 0.896 0.818 0.891 819,184 0.8840 1.91%
2018-06-05 0 1.570 1.570 1.620 1.550 1.640 384,000 617,020 1.6068 0.874 0.874 0.902 0.863 0.913 689,840 0.8944 0.00%
2018-06-04 0 1.570 1.570 1.600 1.560 1.570 124,000 197,520 1.5929 0.874 0.874 0.891 0.868 0.874 222,761 0.8867 -1.87%
2018-06-01 0 1.600 1.600 1.640 1.580 1.620 238,000 380,640 1.5993 0.891 0.891 0.913 0.880 0.902 427,557 0.8903 0.00%
2018-05-31 0 1.600 1.550 1.600 1.500 1.610 376,000 597,580 1.5893 0.891 0.863 0.891 0.835 0.896 675,468 0.8847 6.67%
2018-05-30 0 1.500 1.500 1.550 1.500 1.510 58,000 87,480 1.5083 0.835 0.835 0.863 0.835 0.841 104,195 0.8396 0.67%
2018-05-29 0 1.490 1.490 1.550 1.490 1.550 52,000 79,480 1.5285 0.829 0.829 0.863 0.829 0.863 93,416 0.8508 0.00%
2018-05-28 0 1.490 1.490 1.580 1.480 1.550 594,000 889,220 1.4970 0.829 0.829 0.880 0.824 0.863 1,067,095 0.8333 0.68%
2018-05-25 0 1.480 1.470 1.510 1.480 1.490 112,000 166,860 1.4898 0.824 0.818 0.841 0.824 0.829 201,203 0.8293 2.07%
2018-05-24 0 1.450 1.460 1.520 - - 0 0 - 0.807 0.813 0.846 - - 0 - 0.00%
2018-05-23 0 1.450 1.450 1.650 1.440 1.500 212,000 314,580 1.4839 0.807 0.807 0.918 0.802 0.835 380,849 0.8260 0.69%
2018-05-21 0 1.440 1.410 1.480 - - 0 0 - 0.802 0.785 0.824 - - 0 - 0.00%
2018-05-18 0 1.440 1.400 1.450 1.440 1.450 50,000 72,280 1.4456 0.802 0.779 0.807 0.802 0.807 89,823 0.8047 2.13%
2018-05-17 0 1.410 1.400 1.450 1.410 1.410 364,000 513,240 1.4100 0.785 0.779 0.807 0.785 0.785 653,910 0.7849 -0.70%
2018-05-16 0 1.420 1.420 1.450 1.410 1.420 30,000 42,360 1.4120 0.790 0.790 0.807 0.785 0.790 53,894 0.7860 -2.07%
2018-05-15 0 1.450 1.410 1.450 1.450 1.450 2,000 2,900 1.4500 0.807 0.785 0.807 0.807 0.807 3,593 0.8071 2.11%
2018-05-14 0 1.420 1.420 1.460 1.400 1.440 172,000 242,640 1.4107 0.790 0.790 0.813 0.779 0.802 308,991 0.7853 -3.40%
2018-05-11 0 1.470 1.440 1.470 1.470 1.470 2,000 2,940 1.4700 0.818 0.802 0.818 0.818 0.818 3,593 0.8183 0.00%
2018-05-10 0 1.470 1.450 1.470 1.430 1.470 230,000 330,320 1.4362 0.818 0.807 0.818 0.796 0.818 413,185 0.7994 1.38%
2018-05-09 0 1.450 1.440 1.470 1.420 1.460 54,000 78,740 1.4581 0.807 0.802 0.818 0.790 0.813 97,009 0.8117 0.00%
2018-05-08 0 1.450 1.440 1.470 1.430 1.470 366,000 529,900 1.4478 0.807 0.802 0.818 0.796 0.818 657,503 0.8059 -3.33%
2018-05-07 0 1.500 1.440 1.500 1.420 1.590 14,000 21,300 1.5214 0.835 0.802 0.835 0.790 0.885 25,150 0.8469 7.14%
2018-05-04 0 1.400 1.400 1.460 1.390 1.420 206,000 289,100 1.4034 0.779 0.779 0.813 0.774 0.790 370,070 0.7812 -3.45%
2018-05-03 0 1.450 1.430 1.460 1.420 1.450 130,000 186,960 1.4382 0.807 0.796 0.813 0.790 0.807 233,539 0.8006 2.11%
2018-05-02 0 1.420 1.420 1.460 1.370 1.420 58,000 82,140 1.4162 0.790 0.790 0.813 0.763 0.790 104,195 0.7883 0.71%
2018-04-30 0 1.410 1.410 1.540 1.410 1.440 92,000 130,840 1.4222 0.785 0.785 0.857 0.785 0.802 165,274 0.7917 0.00%
2018-04-27 0 1.410 1.410 1.430 - - 0 0 - 0.785 0.785 0.796 - - 0 - 1.44%
2018-04-26 0 1.390 1.390 1.460 1.390 1.420 66,000 93,420 1.4155 0.774 0.774 0.813 0.774 0.790 118,566 0.7879 -2.11%
2018-04-25 0 1.420 1.420 1.460 - - 0 0 - 0.790 0.790 0.813 - - 0 - 0.00%
2018-04-24 0 1.420 1.400 1.460 1.420 1.420 8,000 11,360 1.4200 0.790 0.779 0.813 0.790 0.790 14,372 0.7904 0.71%
2018-04-23 0 1.410 1.410 1.450 - - 0 0 - 0.785 0.785 0.807 - - 0 - 0.71%
2018-04-20 0 1.400 1.400 1.450 1.400 1.420 130,000 182,660 1.4051 0.779 0.779 0.807 0.779 0.790 233,539 0.7821 -3.45%
2018-04-19 0 1.450 1.450 1.460 1.450 1.450 22,000 31,900 1.4500 0.807 0.807 0.813 0.807 0.807 39,522 0.8071 0.00%
2018-04-18 0 1.450 1.430 1.460 1.420 1.450 74,000 105,760 1.4292 0.807 0.796 0.813 0.790 0.807 132,938 0.7956 2.11%
2018-04-17 0 1.420 1.410 1.450 1.420 1.420 18,000 25,560 1.4200 0.790 0.785 0.807 0.790 0.790 32,336 0.7904 0.00%
2018-04-16 0 1.420 1.420 1.500 1.420 1.420 42,000 59,640 1.4200 0.790 0.790 0.835 0.790 0.790 75,451 0.7904 0.71%
2018-04-13 0 1.410 1.410 1.460 - - 0 0 - 0.785 0.785 0.813 - - 0 - 0.00%
2018-04-12 0 1.410 1.400 1.460 1.410 1.440 66,000 94,100 1.4258 0.785 0.779 0.813 0.785 0.802 118,566 0.7936 -2.76%
2018-04-11 0 1.450 1.420 1.450 1.440 1.450 58,000 83,720 1.4434 0.807 0.790 0.807 0.802 0.807 104,195 0.8035 1.40%
2018-04-10 0 1.430 1.420 1.460 1.400 1.430 148,000 209,560 1.4159 0.796 0.790 0.813 0.779 0.796 265,876 0.7882 0.70%
2018-04-09 0 1.420 1.420 1.530 1.420 1.480 94,000 136,300 1.4500 0.790 0.790 0.852 0.790 0.824 168,867 0.8071 -2.07%
2018-04-06 0 1.450 1.440 1.540 - - 0 0 - 0.807 0.802 0.857 - - 0 - 0.00%
2018-04-04 0 1.450 1.450 1.530 1.430 1.450 84,000 121,640 1.4481 0.807 0.807 0.852 0.796 0.807 150,902 0.8061 2.11%
2018-04-03 0 1.420 1.420 1.500 - - 0 0 - 0.790 0.790 0.835 - - 0 - 5.19%
2018-03-29 0 1.350 1.350 1.450 1.340 1.450 40,000 57,560 1.4390 0.751 0.751 0.807 0.746 0.807 71,858 0.8010 -6.90%
2018-03-28 0 1.450 1.340 1.460 1.450 1.500 56,000 81,620 1.4575 0.807 0.746 0.813 0.807 0.835 100,602 0.8113 -2.03%
2018-03-27 0 1.480 1.460 1.480 1.480 1.480 18,000 26,640 1.4800 0.824 0.813 0.824 0.824 0.824 32,336 0.8238 2.07%
2018-03-26 0 1.450 1.450 1.540 1.430 1.480 68,000 98,940 1.4550 0.807 0.807 0.857 0.796 0.824 122,159 0.8099 -1.36%
2018-03-23 0 1.470 1.470 1.510 1.410 1.480 58,000 84,540 1.4576 0.818 0.818 0.841 0.785 0.824 104,195 0.8114 -0.68%
2018-03-22 0 1.480 1.470 1.520 1.470 1.480 40,000 58,820 1.4705 0.824 0.818 0.846 0.818 0.824 71,858 0.8186 -2.63%
2018-03-21 0 1.520 1.460 1.520 1.450 1.520 12,000 17,560 1.4633 0.846 0.813 0.846 0.807 0.846 21,557 0.8146 5.56%
2018-03-20 0 1.440 1.420 1.440 1.330 1.500 28,000 39,760 1.4200 0.802 0.790 0.802 0.740 0.835 50,301 0.7904 -2.70%
2018-03-19 0 1.480 1.410 1.510 1.480 1.500 14,000 20,800 1.4857 0.824 0.785 0.841 0.824 0.835 25,150 0.8270 -1.99%
2018-03-16 0 1.510 1.510 1.540 1.500 1.540 28,000 42,640 1.5229 0.841 0.841 0.857 0.835 0.857 50,301 0.8477 -1.31%
2018-03-15 0 1.530 1.520 1.530 1.520 1.540 32,000 49,180 1.5369 0.852 0.846 0.852 0.846 0.857 57,487 0.8555 2.00%
2018-03-14 0 1.500 1.500 1.510 1.490 1.510 210,000 314,720 1.4987 0.835 0.835 0.841 0.829 0.841 377,256 0.8342 -3.23%
2018-03-13 0 1.550 1.550 1.560 1.520 1.550 74,000 113,560 1.5346 0.863 0.863 0.868 0.846 0.863 132,938 0.8542 0.00%
2018-03-12 0 1.550 1.510 1.550 1.470 1.550 798,000 1,207,080 1.5126 0.863 0.841 0.863 0.818 0.863 1,433,573 0.8420 6.16%
2018-03-09 0 1.460 1.440 1.460 1.420 1.460 118,000 169,280 1.4346 0.813 0.802 0.813 0.790 0.813 211,982 0.7986 3.55%
2018-03-08 0 1.410 1.410 1.430 1.390 1.430 102,000 142,560 1.3976 0.785 0.785 0.796 0.774 0.796 183,239 0.7780 -1.40%
2018-03-07 0 1.430 1.400 1.440 1.430 1.440 4,000 5,740 1.4350 0.796 0.779 0.802 0.796 0.802 7,186 0.7988 1.42%
2018-03-06 0 1.410 1.390 1.410 1.390 1.410 244,000 339,360 1.3908 0.785 0.774 0.785 0.774 0.785 438,336 0.7742 2.92%
2018-03-05 0 1.370 1.370 1.480 1.350 1.370 66,000 89,140 1.3506 0.763 0.763 0.824 0.751 0.763 118,566 0.7518 6.20%
2018-03-02 0 1.290 1.290 1.350 1.290 1.340 52,000 67,800 1.3038 0.718 0.718 0.751 0.718 0.746 93,416 0.7258 -4.44%
2018-03-01 0 1.350 1.310 1.350 1.300 1.350 198,000 263,300 1.3298 0.751 0.729 0.751 0.724 0.751 355,698 0.7402 -1.46%
2018-02-28 0 1.370 1.360 1.420 1.360 1.380 48,000 65,680 1.3683 0.763 0.757 0.790 0.757 0.768 86,230 0.7617 -0.72%
2018-02-27 0 1.380 1.380 1.390 1.360 1.440 116,000 161,140 1.3891 0.768 0.768 0.774 0.757 0.802 208,389 0.7733 0.00%
2018-02-26 0 1.380 1.300 1.380 - - 0 0 - 0.768 0.724 0.768 - - 0 - -0.72%
2018-02-23 0 1.390 1.270 1.390 - - 0 0 - 0.774 0.707 0.774 - - 0 - 0.00%
2018-02-22 0 1.390 1.300 1.390 - - 0 0 - 0.774 0.724 0.774 - - 0 - 0.00%
2018-02-21 0 1.390 1.300 1.390 - - 0 0 - 0.774 0.724 0.774 - - 0 - 0.00%
2018-02-20 0 1.390 1.300 1.430 - - 0 0 - 0.774 0.724 0.796 - - 0 - 0.00%
2018-02-15 0 1.390 1.300 1.430 - - 0 0 - 0.774 0.724 0.796 - - 0 - 0.00%
2018-02-14 0 1.390 1.300 1.390 - - 0 0 - 0.774 0.724 0.774 - - 0 - -0.71%
2018-02-13 0 1.400 1.270 1.430 1.300 1.400 12,000 15,800 1.3167 0.779 0.707 0.796 0.724 0.779 21,557 0.7329 5.26%
2018-02-12 0 1.330 1.300 1.330 - - 0 0 - 0.740 0.724 0.740 - - 0 - 0.00%
2018-02-09 0 1.330 1.280 1.350 1.240 1.330 738,000 935,380 1.2675 0.740 0.713 0.751 0.690 0.740 1,325,785 0.7055 -1.48%
2018-02-08 0 1.350 1.330 1.370 1.350 1.350 32,000 43,200 1.3500 0.751 0.740 0.763 0.751 0.751 57,487 0.7515 1.50%
2018-02-07 0 1.330 1.330 1.380 1.320 1.330 20,000 26,500 1.3250 0.740 0.740 0.768 0.735 0.740 35,929 0.7376 1.53%
2018-02-06 0 1.310 1.310 1.320 1.310 1.350 252,000 335,660 1.3320 0.729 0.729 0.735 0.729 0.751 452,707 0.7415 -2.96%
2018-02-05 0 1.350 1.350 1.380 1.320 1.370 236,000 321,020 1.3603 0.751 0.751 0.768 0.735 0.763 423,964 0.7572 0.00%
2018-02-02 0 1.350 1.350 1.360 1.350 1.460 340,000 474,200 1.3947 0.751 0.751 0.757 0.751 0.813 610,795 0.7764 -3.57%
2018-02-01 0 1.400 1.380 1.400 1.360 1.470 4,000 5,660 1.4150 0.779 0.768 0.779 0.757 0.818 7,186 0.7877 0.00%
2018-01-31 0 1.400 1.380 1.460 1.360 1.460 128,000 176,960 1.3825 0.779 0.768 0.813 0.757 0.813 229,947 0.7696 -4.76%
2018-01-30 0 1.470 1.400 1.470 1.370 1.480 106,000 148,860 1.4043 0.818 0.779 0.818 0.763 0.824 190,424 0.7817 3.52%
2018-01-29 0 1.420 1.400 1.420 1.360 1.550 2,536,000 3,700,440 1.4592 0.790 0.779 0.790 0.757 0.863 4,555,815 0.8122 -5.33%
2018-01-26 0 1.500 1.470 1.500 1.470 1.640 1,168,000 1,796,260 1.5379 0.835 0.818 0.835 0.818 0.913 2,098,262 0.8561 -9.09%
2018-01-25 0 1.650 1.580 1.650 1.500 1.650 2,212,000 3,470,300 1.5689 0.918 0.880 0.918 0.835 0.918 3,973,763 0.8733 3.77%
2018-01-24 0 1.590 1.540 1.550 1.480 1.700 2,014,000 3,135,960 1.5571 0.885 0.857 0.863 0.824 0.946 3,618,065 0.8668 6.00%
2018-01-23 0 1.500 1.490 1.500 1.320 1.700 3,700,000 5,312,520 1.4358 0.835 0.829 0.835 0.735 0.946 6,646,891 0.7992 13.64%
2018-01-22 0 1.320 1.310 1.320 1.310 1.340 132,000 173,640 1.3155 0.735 0.729 0.735 0.729 0.746 237,132 0.7322 0.00%
2018-01-19 0 1.320 1.300 1.320 1.320 1.320 10,000 13,200 1.3200 0.735 0.724 0.735 0.735 0.735 17,965 0.7348 -1.49%
2018-01-18 0 1.340 1.310 1.350 1.310 1.340 46,000 60,340 1.3117 0.746 0.729 0.751 0.729 0.746 82,637 0.7302 0.75%
2018-01-17 0 1.330 1.310 1.330 1.310 1.330 182,000 240,820 1.3232 0.740 0.729 0.740 0.729 0.740 326,955 0.7366 1.53%
2018-01-16 0 1.310 1.300 1.330 1.300 1.320 176,000 230,600 1.3102 0.729 0.724 0.740 0.724 0.735 316,176 0.7293 0.00%
2018-01-15 0 1.310 1.310 1.360 1.310 1.350 134,000 178,240 1.3301 0.729 0.729 0.757 0.729 0.751 240,725 0.7404 -3.68%
2018-01-12 0 1.360 1.310 1.360 1.330 1.360 164,000 221,020 1.3477 0.757 0.729 0.757 0.740 0.757 294,619 0.7502 1.49%
2018-01-11 0 1.340 1.310 1.370 1.300 1.430 626,000 834,280 1.3327 0.746 0.729 0.763 0.724 0.796 1,124,582 0.7419 -4.29%
2018-01-10 0 1.400 1.350 1.430 1.350 1.440 336,000 467,120 1.3902 0.779 0.751 0.796 0.751 0.802 603,610 0.7739 -2.10%
2018-01-09 0 1.430 1.380 1.430 1.360 1.470 154,000 216,760 1.4075 0.796 0.768 0.796 0.757 0.818 276,654 0.7835 0.00%
2018-01-08 0 1.430 1.380 1.430 1.400 1.610 302,000 430,480 1.4254 0.796 0.768 0.796 0.779 0.896 542,530 0.7935 -2.05%
2018-01-05 0 1.460 1.340 1.480 1.350 1.460 114,000 154,360 1.3540 0.813 0.746 0.824 0.751 0.813 204,796 0.7537 6.57%
2018-01-04 0 1.370 1.340 1.370 - - 0 0 - 0.763 0.746 0.763 - - 0 - -2.14%
2018-01-03 0 1.400 1.360 1.450 1.360 1.400 142,000 193,880 1.3654 0.779 0.757 0.807 0.757 0.779 255,097 0.7600 1.45%
2018-01-02 0 1.380 1.380 1.400 1.340 1.390 76,000 104,060 1.3692 0.768 0.768 0.779 0.746 0.774 136,531 0.7622 2.22%
2017-12-29 0 1.350 1.300 1.380 - - 0 0 - 0.751 0.724 0.768 - - 0 - 0.00%
2017-12-28 0 1.350 1.310 1.410 - - 0 0 - 0.751 0.729 0.785 - - 0 - 0.00%
2017-12-27 0 1.350 1.350 1.360 1.290 1.350 116,000 152,820 1.3174 0.751 0.751 0.757 0.718 0.751 208,389 0.7333 -0.74%
2017-12-22 0 1.360 1.310 1.360 - - 0 0 - 0.757 0.729 0.757 - - 0 - -0.73%
2017-12-21 0 1.370 1.320 1.370 1.290 1.400 64,000 88,140 1.3772 0.763 0.735 0.763 0.718 0.779 114,973 0.7666 0.00%
2017-12-20 0 1.370 1.320 1.370 1.320 1.390 22,000 30,100 1.3682 0.763 0.735 0.763 0.735 0.774 39,522 0.7616 -0.72%
2017-12-19 0 1.380 1.380 1.430 1.350 1.380 12,000 16,480 1.3733 0.768 0.768 0.796 0.751 0.768 21,557 0.7645 0.73%
2017-12-18 0 1.370 1.320 1.370 1.320 1.400 166,000 226,780 1.3661 0.763 0.735 0.763 0.735 0.779 298,212 0.7605 -3.52%
2017-12-15 0 1.420 1.370 1.430 1.360 1.480 216,000 296,600 1.3731 0.790 0.763 0.796 0.757 0.824 388,035 0.7644 0.00%
2017-12-14 0 1.420 1.380 1.420 1.420 1.420 2,000 2,840 1.4200 0.790 0.768 0.790 0.790 0.790 3,593 0.7904 1.43%
2017-12-13 0 1.400 1.400 1.450 1.400 1.450 152,000 216,760 1.4261 0.779 0.779 0.807 0.779 0.807 273,061 0.7938 -5.41%
2017-12-12 0 1.480 1.410 1.510 1.400 1.480 102,000 144,740 1.4190 0.824 0.785 0.841 0.779 0.824 183,239 0.7899 -0.67%
2017-12-11 0 1.490 1.480 1.500 1.480 1.490 64,000 94,900 1.4828 0.829 0.824 0.835 0.824 0.829 114,973 0.8254 -1.97%
2017-12-08 0 1.520 1.450 1.520 1.460 1.530 18,000 26,980 1.4989 0.846 0.807 0.846 0.813 0.852 32,336 0.8344 0.66%
2017-12-07 0 1.510 1.470 1.520 1.460 1.520 220,000 328,320 1.4924 0.841 0.818 0.846 0.813 0.846 395,221 0.8307 1.34%
2017-12-06 0 1.490 1.420 1.490 1.420 1.570 328,000 494,040 1.5062 0.829 0.790 0.829 0.790 0.874 589,238 0.8384 -6.88%
2017-12-05 0 1.600 1.580 1.600 1.570 1.620 52,000 82,860 1.5935 0.891 0.880 0.891 0.874 0.902 93,416 0.8870 0.63%
2017-12-04 0 1.590 1.550 1.600 1.540 1.600 256,000 404,180 1.5788 0.885 0.863 0.891 0.857 0.891 459,893 0.8789 -1.85%
2017-12-01 0 1.620 1.600 1.620 1.580 1.620 4,000 6,400 1.6000 0.902 0.891 0.902 0.880 0.902 7,186 0.8906 -0.61%
2017-11-30 0 1.630 1.610 1.630 1.640 1.640 104,000 170,560 1.6400 0.907 0.896 0.907 0.913 0.913 186,832 0.9129 0.62%
2017-11-29 0 1.620 1.590 1.640 1.590 1.630 98,000 157,920 1.6114 0.902 0.885 0.913 0.885 0.907 176,053 0.8970 0.00%
2017-11-28 0 1.620 1.620 1.640 1.610 1.620 60,000 97,080 1.6180 0.902 0.902 0.913 0.896 0.902 107,787 0.9007 0.00%
2017-11-27 0 1.620 1.620 1.690 1.620 1.680 130,000 216,120 1.6625 0.902 0.902 0.941 0.902 0.935 233,539 0.9254 -4.14%
2017-11-24 0 1.690 1.670 1.700 1.590 1.700 206,000 341,780 1.6591 0.941 0.930 0.946 0.885 0.946 370,070 0.9236 2.42%
2017-11-23 0 1.650 1.620 1.660 1.580 1.650 242,000 390,420 1.6133 0.918 0.902 0.924 0.880 0.918 434,743 0.8980 1.23%
2017-11-22 0 1.630 1.590 1.630 1.550 1.630 302,000 480,720 1.5918 0.907 0.885 0.907 0.863 0.907 542,530 0.8861 -1.81%
2017-11-21 0 1.660 1.610 1.660 1.600 1.660 34,000 54,940 1.6159 0.924 0.896 0.924 0.891 0.924 61,080 0.8995 0.61%
2017-11-20 0 1.650 1.610 1.650 1.610 1.680 92,000 150,740 1.6385 0.918 0.896 0.918 0.896 0.935 165,274 0.9121 -1.79%
2017-11-17 0 1.680 1.660 1.680 1.650 1.700 233,000 390,550 1.6762 0.935 0.924 0.935 0.918 0.946 418,574 0.9330 0.00%
2017-11-16 0 1.680 1.660 1.690 1.580 1.680 892,000 1,440,500 1.6149 0.935 0.924 0.941 0.880 0.935 1,602,440 0.8989 7.01%
2017-11-15 0 1.570 1.540 1.570 1.490 1.570 664,000 1,015,780 1.5298 0.874 0.857 0.874 0.829 0.874 1,192,847 0.8516 -0.63%
2017-11-14 0 1.580 1.510 1.580 1.510 1.640 372,000 575,200 1.5462 0.880 0.841 0.880 0.841 0.913 668,282 0.8607 0.00%
2017-11-13 0 1.580 1.540 1.580 1.540 1.650 308,000 485,000 1.5747 0.880 0.857 0.880 0.857 0.918 553,309 0.8765 -3.66%
2017-11-10 0 1.640 1.600 1.650 1.590 1.650 116,000 187,500 1.6164 0.913 0.891 0.918 0.885 0.918 208,389 0.8998 -1.20%
2017-11-09 0 1.660 1.630 1.670 1.630 1.670 174,000 286,120 1.6444 0.924 0.907 0.930 0.907 0.930 312,584 0.9153 -0.60%
2017-11-08 0 1.670 1.630 1.680 1.600 1.680 332,000 543,140 1.6360 0.930 0.907 0.935 0.891 0.935 596,424 0.9107 4.37%
2017-11-07 0 1.600 1.570 1.600 1.570 1.650 396,000 634,300 1.6018 0.891 0.874 0.891 0.874 0.918 711,397 0.8916 -1.84%
2017-11-06 0 1.630 1.600 1.630 1.580 1.740 1,478,000 2,445,080 1.6543 0.907 0.891 0.907 0.880 0.969 2,655,164 0.9209 -2.40%
2017-11-03 0 1.670 1.650 1.670 1.530 1.680 1,316,000 2,076,660 1.5780 0.930 0.918 0.930 0.852 0.935 2,364,137 0.8784 7.05%
2017-11-02 0 1.560 1.550 1.590 1.550 1.580 294,000 461,560 1.5699 0.868 0.863 0.885 0.863 0.880 528,158 0.8739 0.00%
2017-11-01 0 1.560 1.540 1.560 1.520 1.560 156,000 238,820 1.5309 0.868 0.857 0.868 0.846 0.868 280,247 0.8522 0.00%
2017-10-31 0 1.560 1.560 1.570 1.510 1.570 242,000 374,920 1.5493 0.868 0.868 0.874 0.841 0.874 434,743 0.8624 1.96%
2017-10-30 0 1.530 1.530 1.550 1.520 1.540 102,000 156,340 1.5327 0.852 0.852 0.863 0.846 0.857 183,239 0.8532 0.00%
2017-10-27 0 1.530 1.530 1.550 1.530 1.530 60,000 91,800 1.5300 0.852 0.852 0.863 0.852 0.852 107,787 0.8517 0.00%
2017-10-26 0 1.530 1.530 1.540 1.530 1.590 184,000 282,240 1.5339 0.852 0.852 0.857 0.852 0.885 330,548 0.8539 0.00%
2017-10-25 0 1.530 1.530 1.540 1.510 1.550 394,000 608,580 1.5446 0.852 0.852 0.857 0.841 0.863 707,804 0.8598 0.66%
2017-10-24 0 1.520 1.520 1.530 1.520 1.520 86,000 130,720 1.5200 0.846 0.846 0.852 0.846 0.846 154,495 0.8461 0.00%
2017-10-23 0 1.520 1.510 1.550 1.490 1.540 460,000 695,100 1.5111 0.846 0.841 0.863 0.829 0.857 826,370 0.8411 0.66%
2017-10-20 0 1.510 1.490 1.510 1.490 1.520 284,000 426,380 1.5013 0.841 0.829 0.841 0.829 0.846 510,194 0.8357 0.00%
2017-10-19 0 1.510 1.500 1.510 1.490 1.590 746,000 1,126,020 1.5094 0.841 0.835 0.841 0.829 0.885 1,340,157 0.8402 -1.31%
2017-10-18 0 1.530 1.510 1.530 1.500 1.580 140,000 212,420 1.5173 0.852 0.841 0.852 0.835 0.880 251,504 0.8446 -0.65%
2017-10-17 0 1.540 1.500 1.540 1.490 1.540 208,000 311,660 1.4984 0.857 0.835 0.857 0.829 0.857 373,663 0.8341 1.32%
2017-10-16 0 1.520 1.500 1.520 1.500 1.550 298,000 449,320 1.5078 0.846 0.835 0.846 0.835 0.863 535,344 0.8393 -1.94%
2017-10-13 0 1.550 1.500 1.550 1.490 1.580 472,000 726,620 1.5394 0.863 0.835 0.863 0.829 0.880 847,928 0.8569 3.33%
2017-10-12 0 1.500 1.490 1.510 1.480 1.510 208,000 312,320 1.5015 0.835 0.829 0.841 0.824 0.841 373,663 0.8358 0.00%
2017-10-11 0 1.500 1.480 1.500 1.420 1.510 166,000 245,440 1.4786 0.835 0.824 0.835 0.790 0.841 298,212 0.8230 4.90%
2017-10-10 0 1.430 1.430 1.460 1.430 1.460 210,000 304,720 1.4510 0.796 0.796 0.813 0.796 0.813 377,256 0.8077 0.00%
2017-10-09 0 1.430 1.430 1.450 1.420 1.430 136,000 193,400 1.4221 0.796 0.796 0.807 0.790 0.796 244,318 0.7916 0.00%
2017-10-06 0 1.430 1.430 1.450 1.420 1.440 284,000 405,340 1.4273 0.796 0.796 0.807 0.790 0.802 510,194 0.7945 1.42%
2017-10-04 0 1.410 1.410 1.420 1.410 1.420 52,000 73,760 1.4185 0.785 0.785 0.790 0.785 0.790 93,416 0.7896 -0.70%
2017-10-03 0 1.420 1.420 1.430 1.420 1.430 264,000 375,740 1.4233 0.790 0.790 0.796 0.790 0.796 474,265 0.7923 -0.70%
2017-09-29 0 1.430 1.420 1.430 1.410 1.450 280,000 398,900 1.4246 0.796 0.790 0.796 0.785 0.807 503,008 0.7930 -1.38%
2017-09-28 0 1.450 1.420 1.450 1.460 1.460 12,000 17,520 1.4600 0.807 0.790 0.807 0.813 0.813 21,557 0.8127 0.00%
2017-09-27 0 1.450 1.440 1.460 1.450 1.460 68,000 99,120 1.4576 0.807 0.802 0.813 0.807 0.813 122,159 0.8114 0.00%
2017-09-26 0 1.450 1.430 1.450 1.440 1.450 70,000 100,980 1.4426 0.807 0.796 0.807 0.802 0.807 125,752 0.8030 -0.68%
2017-09-25 0 1.460 1.430 1.460 1.430 1.500 86,000 124,520 1.4479 0.813 0.796 0.813 0.796 0.835 154,495 0.8060 -2.67%
2017-09-22 0 1.500 1.460 1.500 1.500 1.500 40,000 60,000 1.5000 0.835 0.813 0.835 0.835 0.835 71,858 0.8350 0.00%
2017-09-21 0 1.500 1.490 1.500 1.420 1.530 496,000 725,820 1.4633 0.835 0.829 0.835 0.790 0.852 891,043 0.8146 5.63%
2017-09-20 0 1.420 1.410 1.420 1.410 1.420 82,000 116,340 1.4188 0.790 0.785 0.790 0.785 0.790 147,309 0.7898 -0.70%
2017-09-19 0 1.430 1.430 1.440 1.400 1.440 232,000 327,580 1.4120 0.796 0.796 0.802 0.779 0.802 416,778 0.7860 -0.69%
2017-09-18 0 1.440 1.420 1.450 1.380 1.440 812,000 1,137,560 1.4009 0.802 0.790 0.807 0.768 0.802 1,458,723 0.7798 4.35%
2017-09-15 0 1.380 1.360 1.420 1.370 1.440 220,000 305,580 1.3890 0.768 0.757 0.790 0.763 0.802 395,221 0.7732 -4.17%
2017-09-14 0 1.440 1.380 1.440 1.370 1.450 1,170,000 1,643,760 1.4049 0.802 0.768 0.802 0.763 0.807 2,101,855 0.7821 -2.04%
2017-09-13 0 1.470 1.440 1.470 1.420 1.520 4,732,000 6,739,340 1.4242 0.818 0.802 0.818 0.790 0.846 8,500,835 0.7928 2.08%
2017-09-12 0 1.440 1.440 1.450 1.420 1.470 252,000 365,420 1.4501 0.802 0.802 0.807 0.790 0.818 452,707 0.8072 -0.69%
2017-09-11 0 1.450 1.420 1.490 1.420 1.480 1,794,000 2,556,600 1.4251 0.807 0.790 0.829 0.790 0.824 3,222,844 0.7933 1.68%
2017-09-08 0 1.460 1.450 1.480 1.440 1.520 1,030,000 1,518,520 1.4743 0.794 0.788 0.805 0.783 0.826 1,894,469 0.8016 -4.58%
2017-09-07 0 1.530 1.510 1.530 1.510 1.650 2,436,000 3,854,300 1.5822 0.832 0.821 0.832 0.821 0.897 4,480,510 0.8602 -2.55%
2017-09-06 0 1.570 1.560 1.570 1.400 1.620 4,306,000 6,657,640 1.5461 0.854 0.848 0.854 0.761 0.881 7,919,982 0.8406 12.14%
2017-09-05 0 1.400 1.390 1.400 1.390 1.440 2,952,000 4,139,960 1.4024 0.761 0.756 0.761 0.756 0.783 5,429,584 0.7625 2.19%
2017-09-04 0 1.370 1.370 1.390 1.360 1.400 1,000,000 1,383,600 1.3836 0.745 0.745 0.756 0.739 0.761 1,839,290 0.7522 0.74%
2017-09-01 0 1.360 1.360 1.380 1.340 1.380 310,000 422,040 1.3614 0.739 0.739 0.750 0.729 0.750 570,180 0.7402 0.00%
2017-08-31 0 1.360 1.360 1.380 1.360 1.370 90,000 123,020 1.3669 0.739 0.739 0.750 0.739 0.745 165,536 0.7432 0.00%
2017-08-30 0 1.360 1.360 1.390 1.340 1.390 426,000 586,100 1.3758 0.739 0.739 0.756 0.729 0.756 783,537 0.7480 0.74%
2017-08-29 0 1.350 1.350 1.370 1.330 1.370 74,000 99,600 1.3459 0.734 0.734 0.745 0.723 0.745 136,107 0.7318 0.75%
2017-08-28 0 1.340 1.360 1.370 1.330 1.370 200,000 270,060 1.3503 0.729 0.739 0.745 0.723 0.745 367,858 0.7341 -3.60%
2017-08-25 0 1.390 1.350 1.400 1.330 1.390 218,000 295,560 1.3558 0.756 0.734 0.761 0.723 0.756 400,965 0.7371 2.21%
2017-08-24 0 1.360 1.360 1.390 1.350 1.420 224,000 311,840 1.3921 0.739 0.739 0.756 0.734 0.772 412,001 0.7569 0.74%
2017-08-22 0 1.350 1.350 1.380 1.350 1.380 298,000 409,460 1.3740 0.734 0.734 0.750 0.734 0.750 548,108 0.7470 -1.46%
2017-08-21 0 1.370 1.370 1.380 1.330 1.390 502,000 682,940 1.3604 0.745 0.745 0.750 0.723 0.756 923,323 0.7397 2.24%
2017-08-18 0 1.340 1.340 1.360 1.320 1.370 190,000 256,440 1.3497 0.729 0.729 0.739 0.718 0.745 349,465 0.7338 -0.74%
2017-08-17 0 1.350 1.350 1.360 1.320 1.360 104,000 139,660 1.3429 0.734 0.734 0.739 0.718 0.739 191,286 0.7301 0.75%
2017-08-16 0 1.340 1.330 1.340 1.320 1.340 138,000 183,620 1.3306 0.729 0.723 0.729 0.718 0.729 253,822 0.7234 3.08%
2017-08-15 0 1.300 1.290 1.310 1.290 1.320 250,000 325,960 1.3038 0.707 0.701 0.712 0.701 0.718 459,822 0.7089 -0.76%
2017-08-14 0 1.310 1.300 1.310 1.290 1.330 344,000 449,880 1.3078 0.712 0.707 0.712 0.701 0.723 632,716 0.7110 -2.96%
2017-08-11 0 1.350 1.350 1.360 1.330 1.370 246,000 333,140 1.3542 0.734 0.734 0.739 0.723 0.745 452,465 0.7363 -1.46%
2017-08-10 0 1.370 1.370 1.380 1.320 1.380 304,000 413,360 1.3597 0.745 0.745 0.750 0.718 0.750 559,144 0.7393 1.48%
2017-08-09 0 1.350 1.350 1.370 1.330 1.400 374,000 506,880 1.3553 0.734 0.734 0.745 0.723 0.761 687,894 0.7369 -2.88%
2017-08-08 0 1.390 1.350 1.390 1.320 1.390 258,000 349,540 1.3548 0.756 0.734 0.756 0.718 0.756 474,537 0.7366 2.96%
2017-08-07 0 1.350 1.340 1.350 1.310 1.420 538,000 726,180 1.3498 0.734 0.729 0.734 0.712 0.772 989,538 0.7339 -3.57%
2017-08-04 0 1.400 1.390 1.400 1.350 1.480 700,000 985,520 1.4079 0.761 0.756 0.761 0.734 0.805 1,287,503 0.7655 -3.45%
2017-08-03 0 1.450 1.440 1.450 1.420 1.470 490,000 701,220 1.4311 0.788 0.783 0.788 0.772 0.799 901,252 0.7781 -1.36%
2017-08-02 0 1.470 1.460 1.470 1.390 1.520 2,400,000 3,502,720 1.4595 0.799 0.794 0.799 0.756 0.826 4,414,296 0.7935 6.52%
2017-08-01 0 1.380 1.380 1.400 1.320 1.420 948,000 1,298,560 1.3698 0.750 0.750 0.761 0.718 0.772 1,743,647 0.7447 4.55%
2017-07-31 0 1.320 1.290 1.340 1.300 1.320 724,000 948,220 1.3097 0.718 0.701 0.729 0.707 0.718 1,331,646 0.7121 1.54%
2017-07-28 0 1.300 1.300 1.310 1.290 1.310 612,000 794,500 1.2982 0.707 0.707 0.712 0.701 0.712 1,125,645 0.7058 -0.76%
2017-07-27 0 1.310 1.300 1.310 1.280 1.320 508,000 658,120 1.2955 0.712 0.707 0.712 0.696 0.718 934,359 0.7044 0.77%
2017-07-26 0 1.300 1.280 1.300 1.260 1.300 362,000 463,460 1.2803 0.707 0.696 0.707 0.685 0.707 665,823 0.6961 2.36%
2017-07-25 0 1.270 1.270 1.290 1.270 1.300 732,000 930,620 1.2713 0.690 0.690 0.701 0.690 0.707 1,346,360 0.6912 -0.78%
2017-07-24 0 1.280 1.270 1.300 1.270 1.320 526,000 675,660 1.2845 0.696 0.690 0.707 0.690 0.718 967,466 0.6984 -0.78%
2017-07-21 0 1.290 1.290 1.300 1.270 1.350 1,480,000 1,920,580 1.2977 0.701 0.701 0.707 0.690 0.734 2,722,149 0.7055 -3.73%
2017-07-20 0 1.340 1.340 1.350 1.330 1.370 1,814,000 2,439,620 1.3449 0.729 0.729 0.734 0.723 0.745 3,336,472 0.7312 -2.90%
2017-07-19 0 1.380 1.350 1.380 1.330 1.400 1,318,000 1,790,900 1.3588 0.750 0.734 0.750 0.723 0.761 2,424,184 0.7388 0.73%
2017-07-18 0 1.370 1.370 1.380 1.280 1.430 3,120,000 4,241,940 1.3596 0.745 0.745 0.750 0.696 0.777 5,738,584 0.7392 3.79%
2017-07-17 0 1.320 1.320 1.340 1.240 1.370 4,916,000 6,430,060 1.3080 0.718 0.718 0.729 0.674 0.745 9,041,949 0.7111 3.13%
2017-07-14 0 1.280 1.280 1.290 1.210 1.330 7,022,000 8,916,780 1.2698 0.696 0.696 0.701 0.658 0.723 12,915,493 0.6904 5.79%
2017-07-13 0 1.210 1.200 1.210 1.200 1.470 18,776,000 23,521,800 1.2528 0.658 0.652 0.658 0.652 0.799 34,534,506 0.6811 -16.55%
2017-07-12 0 1.450 1.450 1.460 1.440 1.940 96,208,000 168,822,060 1.7548 0.788 0.788 0.794 0.783 1.055 176,954,397 0.9540

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top